Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.62 | 10.76 | 10.55 | 10.70 | 11,389,460 | -0.16(-1.44%) |
Feb 25, 2022 | 10.57 | 10.89 | 10.65 | 10.86 | 10,664,074 | +0.29(+2.79%) |
Feb 24, 2022 | 10.50 | 10.62 | 10.30 | 10.56 | 13,378,023 | -0.14(-1.29%) |
Feb 23, 2022 | 10.83 | 10.84 | 10.68 | 10.70 | 11,016,931 | -0.06(-0.60%) |
Feb 22, 2022 | 10.88 | 10.89 | 10.66 | 10.76 | 11,054,950 | -0.06(-0.51%) |
Feb 18, 2022 | 10.82 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.70 | 10.83 | 10.70 | 10.74 | 10,895,972 | +0.02(+0.17%) |
Feb 16, 2022 | 10.75 | 10.85 | 10.66 | 10.72 | 7,393,955 | -0.04(-0.34%) |
Feb 15, 2022 | 10.67 | 10.82 | 10.67 | 10.76 | 8,055,362 | +0.22(+2.07%) |
Feb 14, 2022 | 10.58 | 10.61 | 10.42 | 10.54 | 7,917,118 | -0.02(-0.17%) |
Feb 11, 2022 | 10.59 | 10.70 | 10.50 | 10.56 | 9,536,115 | -0.03(-0.26%) |
Feb 10, 2022 | 10.63 | 10.78 | 10.50 | 10.58 | 6,365,849 | -0.15(-1.36%) |
Feb 09, 2022 | 10.67 | 10.76 | 10.66 | 10.73 | 7,475,152 | +0.15(+1.38%) |
Feb 08, 2022 | 10.46 | 10.65 | 10.45 | 10.58 | 8,095,467 | +0.12(+1.13%) |
Feb 07, 2022 | 10.58 | 10.60 | 10.45 | 10.46 | 9,470,769 | -0.06(-0.61%) |
Feb 04, 2022 | 10.61 | 10.67 | 10.42 | 10.53 | 11,115,427 | -0.18(-1.70%) |
Feb 03, 2022 | 10.95 | 10.67 | 10.71 | 10,792,516 | -0.34(-3.05%) | |
Feb 02, 2022 | 10.87 | 11.15 | 10.83 | 11.05 | 12,427,314 | -0.06(-0.57%) |
Feb 01, 2022 | 10.95 | 11.15 | 10.94 | 11.11 | 9,471,958 | +0.17(+1.58%) |
Jan 31, 2022 | 10.69 | 10.98 | 10.94 | 18,418,520 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.67 | 10.87 | 10.56 | 10.87 | 9,916,330 | +0.13(+1.19%) |
Jan 27, 2022 | 10.82 | 11.01 | 10.61 | 10.75 | 11,126,974 | +0.04(+0.34%) |
Jan 26, 2022 | 10.82 | 10.93 | 10.62 | 10.71 | 7,144,666 | -0.03(-0.25%) |
Jan 25, 2022 | 10.73 | 10.82 | 10.48 | 10.74 | 9,136,482 | -0.12(-1.09%) |
Jan 24, 2022 | 10.75 | 10.90 | 10.63 | 10.86 | 11,273,035 | -0.03(-0.25%) |
Jan 21, 2022 | 11.05 | 11.07 | 10.84 | 10.88 | 7,688,127 | -0.16(-1.48%) |
Jan 20, 2022 | 11.34 | 11.36 | 11.03 | 11.05 | 6,267,210 | -0.25(-2.26%) |
Jan 19, 2022 | 11.26 | 11.38 | 11.17 | 11.30 | 6,189,189 | +0.12(+1.06%) |
Jan 18, 2022 | 11.25 | 11.28 | 11.07 | 11.18 | 6,757,943 | -0.08(-0.73%) |
Jan 14, 2022 | 11.27 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 11.08 | 11.18 | 11.08 | 11.18 | 6,558,857 | +0.13(+1.15%) |
Jan 12, 2022 | 11.07 | 11.08 | 10.98 | 11.06 | 6,525,142 | +0.03(+0.25%) |
Jan 11, 2022 | 11.03 | 11.07 | 11.00 | 11.03 | 5,353,293 | -0.04(-0.33%) |
Jan 10, 2022 | 11.09 | 11.11 | 10.95 | 11.07 | 5,745,326 | +0.03(+0.25%) |
Jan 07, 2022 | 10.92 | 11.10 | 10.87 | 11.04 | 5,151,988 | +0.12(+1.08%) |
Jan 06, 2022 | 11.10 | 11.12 | 10.90 | 10.92 | 5,775,579 | -0.09(-0.83%) |
Jan 05, 2022 | 11.07 | 11.23 | 11.01 | 11.01 | 7,428,553 | +0.02(+0.17%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.85 | 10.99 | 6,824,394 | +0.17(+1.60%) |
Jan 03, 2022 | 10.95 | 10.96 | 10.75 | 10.82 | 4,354,924 | -0.12(-1.08%) |
Dec 31, 2021 | 10.86 | 10.97 | 10.86 | 10.94 | 3,140,133 | +0.05(+0.42%) |
Dec 30, 2021 | 10.93 | 10.98 | 10.86 | 10.89 | 2,661,164 | +0.01(+0.08%) |
Dec 29, 2021 | 10.81 | 10.93 | 10.81 | 10.88 | 3,800,281 | +0.08(+0.76%) |
Dec 28, 2021 | 10.79 | 10.83 | 10.76 | 10.80 | 3,575,486 | +0.05(+0.42%) |
Dec 27, 2021 | 10.68 | 10.77 | 10.62 | 10.76 | 5,436,902 | +0.14(+1.29%) |
Dec 23, 2021 | 10.58 | 10.69 | 10.58 | 10.62 | 7,968,201 | +0.05(+0.43%) |
Dec 22, 2021 | 10.63 | 10.73 | 10.56 | 10.57 | 5,526,232 | -0.12(-1.11%) |
Dec 21, 2021 | 10.67 | 10.77 | 10.61 | 10.69 | 6,403,384 | +0.13(+1.21%) |
Dec 20, 2021 | 10.59 | 10.66 | 10.41 | 10.56 | 6,840,694 | -0.17(-1.61%) |
Dec 17, 2021 | 10.99 | 11.01 | 10.72 | 10.74 | 14,643,750 | -0.23(-2.08%) |
Dec 16, 2021 | 10.94 | 11.03 | 10.92 | 10.97 | 6,685,478 | +0.08(+0.75%) |
Dec 15, 2021 | 10.92 | 10.95 | 10.69 | 10.88 | 6,547,754 | +0.26(+2.40%) |
Dec 14, 2021 | 10.67 | 10.80 | 10.61 | 10.63 | 7,399,379 | +0.00(+0.00%) |
Dec 13, 2021 | 10.53 | 10.67 | 10.51 | 10.63 | 8,000,803 | +0.06(+0.60%) |
Dec 10, 2021 | 10.59 | 10.63 | 10.50 | 10.56 | 4,162,026 | +0.04(+0.35%) |
Dec 09, 2021 | 10.54 | 10.59 | 10.45 | 10.53 | 13,390,513 | -0.05(-0.52%) |
Dec 08, 2021 | 10.57 | 10.65 | 10.49 | 10.58 | 12,605,376 | +0.03(+0.26%) |
Dec 07, 2021 | 10.60 | 10.66 | 10.54 | 10.56 | 6,790,509 | +0.02(+0.17%) |
Dec 06, 2021 | 10.46 | 10.61 | 10.42 | 10.54 | 7,515,946 | +0.24(+2.30%) |
Dec 03, 2021 | 10.37 | 10.42 | 10.25 | 10.30 | 9,903,917 | -0.15(-1.48%) |
Dec 02, 2021 | 10.30 | 10.55 | 10.30 | 10.46 | 7,967,184 | +0.20(+1.95%) |
Dec 01, 2021 | 10.50 | 10.64 | 10.25 | 10.26 | 11,505,610 | -0.05(-0.53%) |
Nov 30, 2021 | 10.50 | 10.53 | 10.29 | 10.31 | 12,161,677 | -0.24(-2.25%) |
Nov 29, 2021 | 10.65 | 10.66 | 10.54 | 10.55 | 8,633,708 | +0.04(+0.35%) |
Nov 26, 2021 | 10.36 | 10.59 | 10.36 | 10.51 | 6,564,817 | -0.11(-1.03%) |
Nov 24, 2021 | 10.66 | 10.68 | 10.60 | 10.62 | 4,565,794 | -0.10(-0.93%) |
Nov 23, 2021 | 10.79 | 10.87 | 10.67 | 10.72 | 6,817,150 | -0.06(-0.59%) |
Nov 22, 2021 | 10.76 | 10.85 | 10.75 | 10.78 | 6,326,204 | +0.05(+0.50%) |
Nov 19, 2021 | 10.86 | 10.93 | 10.72 | 10.73 | 4,956,382 | -0.11(-1.00%) |
Nov 18, 2021 | 10.95 | 10.88 | 10.83 | 10.84 | 5,614,265 | -0.12(-1.07%) |
Nov 17, 2021 | 11.05 | 11.09 | 10.80 | 10.95 | 8,401,828 | -0.14(-1.30%) |
Nov 16, 2021 | 11.15 | 11.26 | 11.07 | 11.10 | 7,664,776 | -0.07(-0.65%) |
Nov 15, 2021 | 11.16 | 11.23 | 11.12 | 11.17 | 3,182,085 | +0.01(+0.08%) |
Nov 12, 2021 | 11.14 | 11.22 | 11.11 | 11.16 | 4,700,694 | +0.02(+0.16%) |
Nov 11, 2021 | 11.13 | 11.15 | 11.05 | 11.14 | 3,137,247 | +0.02(+0.16%) |
Nov 10, 2021 | 11.16 | 11.13 | 6,201,690 | +0.03(+0.24%) | ||
Nov 09, 2021 | 10.98 | 11.14 | 10.96 | 11.10 | 4,794,206 | +0.10(+0.90%) |
Nov 08, 2021 | 10.90 | 11.01 | 10.83 | 11.00 | 5,178,413 | +0.05(+0.49%) |
Nov 05, 2021 | 11.03 | 11.05 | 10.86 | 10.95 | 6,519,134 | -0.02(-0.16%) |
Nov 04, 2021 | 11.09 | 11.15 | 10.94 | 10.96 | 5,131,119 | -0.13(-1.14%) |
Nov 03, 2021 | 11.03 | 11.26 | 10.92 | 11.09 | 10,688,554 | +0.20(+1.82%) |
Nov 02, 2021 | 10.82 | 10.95 | 10.74 | 10.89 | 9,731,222 | +0.13(+1.17%) |
Nov 01, 2021 | 10.94 | 10.94 | 10.74 | 10.77 | 8,368,968 | -0.12(-1.08%) |
Oct 29, 2021 | 10.95 | 10.99 | 10.84 | 10.88 | 11,958,856 | -0.07(-0.66%) |
Oct 28, 2021 | 10.86 | 10.97 | 10.82 | 10.95 | 5,766,180 | +0.11(+1.00%) |
Oct 27, 2021 | 10.90 | 10.93 | 10.77 | 10.85 | 7,428,378 | +0.02(+0.17%) |
Oct 26, 2021 | 10.88 | 10.79 | 10.83 | 7,469,631 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.97 | 11.02 | 10.87 | 10.89 | 4,893,944 | -0.07(-0.66%) |
Oct 22, 2021 | 10.88 | 11.02 | 10.86 | 10.96 | 2,964,429 | +0.12(+1.08%) |
Oct 21, 2021 | 10.86 | 10.89 | 10.75 | 10.85 | 4,847,933 | -0.01(-0.08%) |
Oct 20, 2021 | 10.80 | 10.92 | 10.80 | 10.86 | 6,934,588 | +0.02(+0.17%) |
Oct 19, 2021 | 10.77 | 10.85 | 10.70 | 10.84 | 3,651,524 | +0.10(+0.92%) |
Oct 18, 2021 | 10.69 | 10.78 | 10.64 | 10.74 | 3,443,245 | -0.04(-0.34%) |
Oct 15, 2021 | 10.79 | 10.91 | 10.70 | 10.77 | 5,820,399 | +0.04(+0.34%) |
Oct 14, 2021 | 10.59 | 10.77 | 10.54 | 10.74 | 4,214,773 | +0.22(+2.06%) |
Oct 13, 2021 | 10.54 | 10.55 | 10.37 | 10.52 | 3,992,768 | +0.03(+0.26%) |
Oct 12, 2021 | 10.47 | 10.55 | 10.43 | 10.50 | 3,859,842 | +0.02(+0.17%) |
Oct 11, 2021 | 10.57 | 10.65 | 10.47 | 10.48 | 2,815,959 | -0.08(-0.77%) |
Oct 08, 2021 | 10.62 | 10.67 | 10.54 | 10.56 | 4,570,204 | -0.12(-1.10%) |
Oct 07, 2021 | 10.65 | 10.77 | 10.62 | 10.68 | 3,652,323 | +0.08(+0.77%) |
Oct 06, 2021 | 10.52 | 10.60 | 10.40 | 10.59 | 6,976,569 | -0.05(-0.42%) |
Oct 05, 2021 | 10.54 | 10.68 | 10.45 | 10.64 | 4,773,727 | +0.15(+1.46%) |
Oct 04, 2021 | 10.50 | 10.61 | 10.43 | 10.49 | 5,776,883 | -0.05(-0.51%) |
Oct 01, 2021 | 10.56 | 10.63 | 10.36 | 10.54 | 5,930,424 | +0.09(+0.86%) |
Sep 30, 2021 | 10.63 | 10.65 | 10.45 | 10.45 | 6,507,624 | -0.13(-1.19%) |
Sep 29, 2021 | 10.57 | 10.65 | 10.56 | 10.58 | 2,932,733 | +0.03(+0.26%) |
Sep 28, 2021 | 10.72 | 10.74 | 10.50 | 10.55 | 6,131,949 | -0.15(-1.43%) |
Sep 27, 2021 | 10.60 | 10.77 | 10.57 | 10.70 | 4,806,093 | +0.07(+0.68%) |
Sep 24, 2021 | 10.61 | 10.72 | 10.59 | 10.63 | 4,426,098 | -0.03(-0.25%) |
Sep 23, 2021 | 10.59 | 10.75 | 10.59 | 10.66 | 3,832,789 | +0.07(+0.68%) |
Sep 22, 2021 | 10.64 | 10.68 | 10.57 | 10.59 | 4,139,788 | +0.05(+0.43%) |
Sep 21, 2021 | 10.67 | 10.69 | 10.53 | 10.54 | 5,503,185 | -0.08(-0.76%) |
Sep 20, 2021 | 10.59 | 10.70 | 10.50 | 10.62 | 7,925,583 | -0.06(-0.59%) |
Sep 17, 2021 | 10.96 | 11.05 | 10.67 | 10.68 | 10,968,454 | -0.25(-2.31%) |
Sep 16, 2021 | 11.13 | 11.16 | 10.94 | 10.94 | 5,559,090 | -0.24(-2.18%) |
Sep 15, 2021 | 11.14 | 11.21 | 11.08 | 11.18 | 6,938,920 | +0.07(+0.65%) |
Sep 14, 2021 | 11.13 | 11.16 | 11.05 | 11.11 | 5,712,010 | +0.02(+0.16%) |
Sep 13, 2021 | 11.18 | 11.19 | 11.03 | 11.09 | 5,437,247 | +0.00(+0.00%) |
Sep 10, 2021 | 11.02 | 11.21 | 11.02 | 11.09 | 7,939,873 | +0.15(+1.40%) |
Sep 09, 2021 | 11.13 | 11.16 | 10.93 | 10.94 | 8,383,282 | -0.17(-1.54%) |
Sep 08, 2021 | 11.05 | 11.18 | 11.02 | 11.11 | 5,862,393 | +0.09(+0.82%) |
Sep 07, 2021 | 11.09 | 11.21 | 11.01 | 11.02 | 6,124,518 | -0.31(-2.73%) |
Sep 03, 2021 | 11.41 | 11.43 | 11.30 | 11.33 | 5,177,679 | -0.06(-0.55%) |
Sep 02, 2021 | 11.36 | 11.40 | 11.26 | 11.39 | 5,233,832 | +0.05(+0.47%) |
Sep 01, 2021 | 11.43 | 11.48 | 11.29 | 11.34 | 7,186,650 | -0.14(-1.24%) |
Aug 31, 2021 | 11.44 | 11.50 | 11.38 | 11.48 | 8,282,640 | +0.05(+0.47%) |
Aug 30, 2021 | 11.44 | 11.46 | 11.37 | 11.43 | 5,998,039 | +0.01(+0.08%) |
Aug 27, 2021 | 11.34 | 11.44 | 11.34 | 11.42 | 4,430,383 | +0.12(+1.03%) |
Aug 26, 2021 | 11.43 | 11.48 | 11.26 | 11.30 | 9,868,720 | -0.13(-1.17%) |
Aug 25, 2021 | 11.30 | 11.54 | 11.22 | 11.43 | 11,952,087 | +0.16(+1.43%) |
Aug 24, 2021 | 11.26 | 11.28 | 11.12 | 11.27 | 8,982,299 | -0.05(-0.47%) |
Aug 23, 2021 | 11.41 | 11.43 | 11.17 | 11.33 | 12,066,386 | -0.10(-0.86%) |
Aug 20, 2021 | 11.12 | 11.49 | 10.94 | 11.43 | 12,336,029 | +0.35(+3.15%) |
Aug 19, 2021 | 10.84 | 11.11 | 10.76 | 11.08 | 7,294,704 | +0.23(+2.14%) |
Aug 18, 2021 | 10.64 | 10.98 | 10.64 | 10.84 | 9,865,503 | +0.04(+0.33%) |
Aug 17, 2021 | 10.88 | 10.89 | 10.74 | 10.81 | 5,774,608 | -0.11(-0.98%) |
Aug 16, 2021 | 10.85 | 10.96 | 10.76 | 10.92 | 6,420,483 | +0.06(+0.58%) |
Aug 13, 2021 | 10.76 | 10.86 | 10.73 | 10.85 | 2,590,655 | +0.09(+0.83%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.69 | 10.76 | 4,051,808 | -0.12(-1.07%) |
Aug 11, 2021 | 10.72 | 10.88 | 10.67 | 10.88 | 4,639,126 | +0.21(+1.93%) |
Aug 10, 2021 | 10.51 | 10.74 | 10.51 | 10.67 | 4,806,789 | +0.12(+1.10%) |
Aug 09, 2021 | 10.45 | 10.56 | 10.42 | 10.56 | 5,536,865 | +0.08(+0.77%) |
Aug 06, 2021 | 10.48 | 10.55 | 10.44 | 10.48 | 3,568,571 | +0.04(+0.43%) |
Aug 05, 2021 | 10.43 | 10.51 | 10.42 | 10.43 | 5,483,580 | +0.07(+0.69%) |
Aug 04, 2021 | 10.37 | 10.44 | 10.30 | 10.36 | 3,685,591 | -0.06(-0.60%) |
Aug 03, 2021 | 10.33 | 10.44 | 10.22 | 10.42 | 4,860,505 | +0.13(+1.30%) |
Aug 02, 2021 | 10.36 | 10.48 | 10.28 | 10.29 | 4,818,000 | -0.04(-0.35%) |
Jul 30, 2021 | 10.39 | 10.44 | 10.30 | 10.33 | 11,612,073 | -0.07(-0.69%) |
Jul 29, 2021 | 10.43 | 10.43 | 10.34 | 10.40 | 4,465,223 | +0.05(+0.52%) |
Jul 28, 2021 | 10.35 | 10.41 | 10.27 | 10.34 | 6,055,088 | +0.04(+0.43%) |
Jul 27, 2021 | 10.26 | 10.34 | 10.09 | 10.30 | 5,117,918 | +0.04(+0.35%) |
Jul 26, 2021 | 10.15 | 10.27 | 10.13 | 10.26 | 7,028,112 | +0.17(+1.68%) |
Jul 23, 2021 | 10.21 | 10.21 | 9.978 | 10.09 | 8,010,953 | -0.06(-0.62%) |
Jul 22, 2021 | 10.20 | 10.24 | 10.06 | 10.16 | 11,276,975 | +0.01(+0.09%) |
Jul 21, 2021 | 10.14 | 10.16 | 10.04 | 10.15 | 12,522,475 | +0.09(+0.89%) |
Jul 20, 2021 | 10.08 | 10.24 | 10.01 | 10.06 | 12,277,609 | +0.01(+0.09%) |
Jul 19, 2021 | 10.12 | 10.17 | 9.960 | 10.05 | 7,120,912 | -0.17(-1.66%) |
Jul 16, 2021 | 10.35 | 10.35 | 10.19 | 10.22 | 4,302,772 | -0.12(-1.12%) |
Jul 15, 2021 | 10.33 | 10.42 | 10.27 | 10.34 | 4,588,445 | +0.03(+0.26%) |
Jul 14, 2021 | 10.36 | 10.41 | 10.25 | 10.31 | 5,198,179 | -0.02(-0.17%) |
Jul 13, 2021 | 10.32 | 10.42 | 10.30 | 10.33 | 8,037,944 | +0.04(+0.43%) |
Jul 12, 2021 | 10.18 | 10.32 | 10.13 | 10.28 | 4,337,686 | +0.00(+0.00%) |
Jul 09, 2021 | 10.28 | 10.30 | 10.19 | 10.28 | 4,469,987 | +0.11(+1.05%) |
Jul 08, 2021 | 10.23 | 10.28 | 10.15 | 10.17 | 5,119,351 | -0.14(-1.39%) |
Jul 07, 2021 | 10.18 | 10.38 | 10.17 | 10.32 | 6,407,097 | +0.10(+0.96%) |
Jul 06, 2021 | 10.27 | 10.31 | 10.05 | 10.22 | 5,464,692 | -0.09(-0.87%) |
Jul 02, 2021 | 10.30 | 10.32 | 10.19 | 10.31 | 4,306,515 | -0.02(-0.17%) |
Jul 01, 2021 | 10.34 | 10.40 | 10.28 | 10.33 | 6,018,954 | +0.09(+0.87%) |
Jun 30, 2021 | 10.19 | 10.29 | 10.12 | 10.24 | 7,134,900 | +0.00(+0.00%) |
Jun 29, 2021 | 10.30 | 10.36 | 10.22 | 10.24 | 4,755,608 | -0.08(-0.78%) |
Jun 28, 2021 | 10.41 | 10.42 | 10.25 | 10.32 | 4,526,763 | -0.05(-0.52%) |
Jun 25, 2021 | 10.36 | 10.44 | 10.30 | 10.37 | 12,538,103 | +0.08(+0.78%) |
Jun 24, 2021 | 10.30 | 10.33 | 10.18 | 10.29 | 3,660,276 | +0.03(+0.26%) |
Jun 23, 2021 | 10.37 | 10.40 | 10.25 | 10.26 | 6,628,280 | -0.04(-0.43%) |
Jun 22, 2021 | 10.27 | 10.38 | 10.21 | 10.31 | 4,126,847 | +0.06(+0.61%) |
Jun 21, 2021 | 10.25 | 10.35 | 10.22 | 10.25 | 5,979,065 | +0.10(+0.97%) |
Jun 18, 2021 | 10.27 | 10.30 | 10.08 | 10.15 | 14,540,521 | -0.16(-1.56%) |
Jun 17, 2021 | 10.54 | 10.59 | 10.23 | 10.31 | 5,260,100 | -0.25(-2.37%) |
Jun 16, 2021 | 10.76 | 10.79 | 10.55 | 10.56 | 4,735,262 | -0.17(-1.58%) |
Jun 15, 2021 | 10.80 | 10.83 | 10.67 | 10.73 | 7,623,166 | -0.13(-1.15%) |
Jun 14, 2021 | 10.94 | 10.98 | 10.82 | 10.85 | 4,647,385 | -0.08(-0.74%) |
Jun 11, 2021 | 10.84 | 10.94 | 10.78 | 10.93 | 5,052,663 | +0.15(+1.41%) |
Jun 10, 2021 | 10.81 | 10.88 | 10.71 | 10.78 | 4,872,696 | +0.00(+0.00%) |
Jun 09, 2021 | 10.79 | 10.87 | 10.70 | 10.78 | 7,839,666 | -0.01(-0.08%) |
Jun 08, 2021 | 10.80 | 10.89 | 10.73 | 10.79 | 5,722,492 | -0.02(-0.16%) |
Jun 07, 2021 | 10.85 | 10.87 | 10.73 | 10.81 | 10,599,606 | -0.04(-0.41%) |
Jun 04, 2021 | 10.70 | 10.97 | 10.69 | 10.85 | 10,743,383 | +0.19(+1.76%) |
Jun 03, 2021 | 10.56 | 10.67 | 10.51 | 10.67 | 8,156,320 | +0.07(+0.67%) |
Jun 02, 2021 | 10.67 | 10.69 | 10.55 | 10.59 | 5,463,436 | -0.03(-0.25%) |
Jun 01, 2021 | 10.63 | 10.67 | 10.48 | 10.62 | 5,993,239 | +0.08(+0.76%) |
May 28, 2021 | 10.58 | 10.60 | 10.47 | 10.54 | 9,507,691 | -0.07(-0.67%) |
May 27, 2021 | 10.54 | 10.62 | 10.51 | 10.61 | 17,743,376 | +0.09(+0.85%) |
May 26, 2021 | 10.42 | 10.54 | 10.42 | 10.52 | 8,175,455 | +0.05(+0.51%) |
May 25, 2021 | 10.51 | 10.59 | 10.44 | 10.47 | 7,562,091 | -0.09(-0.87%) |
May 24, 2021 | 10.67 | 10.71 | 10.53 | 10.56 | 4,219,856 | -0.04(-0.33%) |
May 21, 2021 | 10.61 | 10.72 | 10.56 | 10.60 | 4,740,779 | -0.01(-0.08%) |
May 20, 2021 | 10.57 | 10.69 | 10.57 | 10.61 | 5,690,698 | -0.02(-0.17%) |
May 19, 2021 | 10.73 | 10.75 | 10.55 | 10.62 | 5,530,506 | -0.16(-1.48%) |
May 18, 2021 | 10.83 | 10.91 | 10.76 | 10.78 | 4,902,456 | -0.09(-0.81%) |
May 17, 2021 | 10.95 | 10.98 | 10.83 | 10.87 | 6,247,837 | -0.07(-0.65%) |
May 14, 2021 | 10.95 | 11.03 | 10.91 | 10.94 | 4,821,227 | -0.01(-0.08%) |
May 13, 2021 | 10.72 | 11.02 | 10.68 | 10.95 | 8,013,698 | +0.20(+1.89%) |
May 12, 2021 | 10.94 | 11.01 | 10.73 | 10.75 | 6,193,553 | -0.22(-2.02%) |
May 11, 2021 | 11.03 | 11.09 | 10.89 | 10.97 | 5,370,621 | -0.04(-0.40%) |
May 10, 2021 | 11.12 | 11.29 | 11.01 | 11.01 | 7,623,519 | +0.00(+0.00%) |
May 07, 2021 | 11.05 | 11.07 | 10.89 | 11.01 | 5,874,575 | -0.04(-0.32%) |
May 06, 2021 | 10.91 | 11.06 | 10.85 | 11.05 | 6,971,719 | +0.19(+1.71%) |
May 05, 2021 | 10.74 | 10.89 | 10.64 | 10.86 | 9,501,876 | -0.13(-1.21%) |
May 04, 2021 | 10.49 | 11.06 | 10.49 | 10.99 | 13,341,232 | +0.57(+5.43%) |
May 03, 2021 | 10.39 | 10.53 | 10.37 | 10.43 | 8,722,839 | +0.04(+0.34%) |
Apr 30, 2021 | 10.51 | 10.51 | 10.31 | 10.39 | 14,820,482 | -0.12(-1.18%) |
Apr 29, 2021 | 10.45 | 10.53 | 10.38 | 10.52 | 5,508,150 | +0.18(+1.71%) |
Apr 28, 2021 | 10.37 | 10.48 | 10.33 | 10.34 | 4,293,466 | +0.02(+0.17%) |
Apr 27, 2021 | 10.33 | 10.35 | 10.25 | 10.32 | 5,071,997 | -0.06(-0.60%) |
Apr 26, 2021 | 10.43 | 10.48 | 10.36 | 10.38 | 4,510,314 | +0.01(+0.08%) |
Apr 23, 2021 | 10.32 | 10.43 | 10.30 | 10.38 | 6,195,872 | +0.07(+0.69%) |
Apr 22, 2021 | 10.51 | 10.54 | 10.30 | 10.30 | 6,303,164 | -0.26(-2.43%) |
Apr 21, 2021 | 10.48 | 10.62 | 10.46 | 10.56 | 4,778,860 | +0.07(+0.67%) |
Apr 20, 2021 | 10.51 | 10.54 | 10.42 | 10.49 | 4,618,167 | +0.00(+0.00%) |
Apr 19, 2021 | 10.59 | 10.59 | 10.40 | 10.49 | 4,203,009 | -0.08(-0.75%) |
Apr 16, 2021 | 10.61 | 10.68 | 10.50 | 10.57 | 7,513,803 | +0.05(+0.50%) |
Apr 15, 2021 | 10.47 | 10.56 | 10.38 | 10.52 | 3,640,579 | +0.13(+1.28%) |
Apr 14, 2021 | 10.40 | 10.45 | 10.31 | 10.38 | 3,977,269 | -0.04(-0.34%) |
Apr 13, 2021 | 10.32 | 10.46 | 10.27 | 10.42 | 7,368,797 | +0.05(+0.51%) |
Apr 12, 2021 | 10.40 | 10.46 | 10.32 | 10.37 | 4,209,069 | -0.01(-0.09%) |
Apr 09, 2021 | 10.34 | 10.39 | 10.24 | 10.38 | 3,757,975 | +0.14(+1.38%) |
Apr 08, 2021 | 10.22 | 10.32 | 10.20 | 10.23 | 4,116,699 | -0.05(-0.52%) |
Apr 07, 2021 | 10.53 | 10.53 | 10.25 | 10.29 | 6,593,607 | -0.31(-2.92%) |
Apr 06, 2021 | 10.45 | 10.60 | 10.41 | 10.60 | 4,845,961 | +0.08(+0.76%) |
Apr 05, 2021 | 10.38 | 10.53 | 10.32 | 10.52 | 4,819,716 | +0.20(+1.97%) |
Apr 01, 2021 | 10.33 | 10.33 | 10.05 | 10.31 | 7,140,934 | -0.02(-0.17%) |
Mar 31, 2021 | 10.39 | 10.41 | 10.15 | 10.33 | 8,320,147 | -0.05(-0.51%) |
Mar 30, 2021 | 10.38 | 10.43 | 10.30 | 10.38 | 5,398,657 | -0.05(-0.51%) |
Mar 29, 2021 | 10.33 | 10.51 | 10.30 | 10.44 | 7,018,877 | +0.02(+0.17%) |
Mar 26, 2021 | 10.27 | 10.43 | 10.21 | 10.42 | 5,848,554 | +0.18(+1.73%) |
Mar 25, 2021 | 10.04 | 10.30 | 9.942 | 10.24 | 6,162,476 | +0.24(+2.39%) |
Mar 24, 2021 | 10.05 | 10.15 | 9.995 | 10.00 | 6,851,028 | -0.05(-0.53%) |
Mar 23, 2021 | 10.05 | 10.24 | 9.977 | 10.06 | 8,962,466 | -0.04(-0.35%) |
Mar 22, 2021 | 9.951 | 10.16 | 9.840 | 10.09 | 8,657,608 | +0.10(+0.97%) |
Mar 19, 2021 | 9.977 | 10.18 | 9.137 | 9.995 | 41,372,328 | -0.05(-0.53%) |
Mar 18, 2021 | 10.26 | 10.27 | 10.03 | 10.05 | 8,411,011 | -0.25(-2.41%) |
Mar 17, 2021 | 10.20 | 10.33 | 10.11 | 10.30 | 6,229,677 | +0.12(+1.22%) |
Mar 16, 2021 | 10.39 | 10.41 | 10.15 | 10.17 | 8,107,740 | -0.23(-2.21%) |
Mar 15, 2021 | 10.30 | 10.41 | 10.25 | 10.40 | 8,095,815 | -0.01(-0.09%) |
Mar 12, 2021 | 10.45 | 10.47 | 10.35 | 10.41 | 4,663,354 | +0.04(+0.34%) |
Mar 11, 2021 | 10.52 | 10.53 | 10.33 | 10.38 | 6,791,575 | -0.18(-1.68%) |
Mar 10, 2021 | 10.35 | 10.63 | 10.30 | 10.55 | 6,764,332 | +0.16(+1.53%) |
Mar 09, 2021 | 10.40 | 10.46 | 10.30 | 10.39 | 9,908,196 | -0.01(-0.08%) |
Mar 08, 2021 | 10.31 | 10.60 | 10.25 | 10.40 | 7,644,152 | +0.13(+1.29%) |
Mar 05, 2021 | 10.00 | 10.29 | 9.915 | 10.27 | 6,099,319 | +0.30(+3.02%) |
Mar 04, 2021 | 10.17 | 10.25 | 9.853 | 9.968 | 8,332,786 | -0.18(-1.74%) |
Mar 03, 2021 | 10.10 | 10.21 | 10.00 | 10.15 | 6,007,012 | +0.04(+0.35%) |
Mar 02, 2021 | 9.951 | 10.18 | 9.897 | 10.11 | 6,890,878 | +0.12(+1.24%) |