Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.51 | 10.58 | 10.42 | 10.50 | 36,957 | +0.04(+0.37%) |
Apr 28, 2022 | 10.41 | 10.56 | 10.34 | 10.46 | 27,702 | +0.10(+0.93%) |
Apr 27, 2022 | 10.26 | 10.55 | 10.26 | 10.37 | 53,356 | +0.07(+0.66%) |
Apr 26, 2022 | 10.34 | 10.49 | 10.28 | 10.30 | 20,400 | -0.08(-0.74%) |
Apr 25, 2022 | 10.63 | 10.69 | 10.26 | 10.38 | 63,958 | -0.39(-3.59%) |
Apr 22, 2022 | 10.77 | 10.88 | 10.70 | 10.76 | 34,264 | -0.01(-0.09%) |
Apr 21, 2022 | 10.79 | 10.94 | 10.76 | 10.77 | 53,880 | -0.10(-0.89%) |
Apr 20, 2022 | 10.79 | 11.00 | 10.75 | 10.87 | 38,455 | +0.08(+0.72%) |
Apr 19, 2022 | 10.83 | 10.93 | 10.69 | 10.79 | 40,387 | +0.07(+0.63%) |
Apr 18, 2022 | 10.85 | 10.99 | 10.69 | 10.72 | 17,963 | -0.18(-1.68%) |
Apr 14, 2022 | 10.83 | 11.00 | 10.82 | 10.91 | 29,283 | +0.04(+0.36%) |
Apr 13, 2022 | 11.03 | 11.08 | 10.77 | 10.87 | 64,428 | -0.17(-1.57%) |
Apr 12, 2022 | 11.01 | 11.17 | 11.01 | 11.04 | 35,427 | +0.08(+0.70%) |
Apr 11, 2022 | 11.08 | 11.19 | 10.96 | 10.96 | 38,808 | -0.12(-1.05%) |
Apr 08, 2022 | 11.15 | 11.24 | 11.03 | 11.08 | 54,825 | -0.01(-0.09%) |
Apr 07, 2022 | 11.08 | 11.11 | 10.96 | 11.09 | 35,903 | +0.02(+0.17%) |
Apr 06, 2022 | 10.97 | 11.29 | 10.97 | 11.07 | 40,889 | +0.06(+0.53%) |
Apr 05, 2022 | 11.09 | 11.37 | 10.98 | 11.01 | 77,567 | -0.08(-0.70%) |
Apr 04, 2022 | 11.34 | 11.34 | 10.95 | 11.09 | 88,708 | -0.36(-3.12%) |
Apr 01, 2022 | 10.73 | 11.45 | 9.911 | 11.45 | 194,964 | +0.77(+7.23%) |
Mar 31, 2022 | 10.53 | 10.79 | 10.53 | 10.68 | 171,172 | +0.14(+1.33%) |
Mar 30, 2022 | 10.32 | 10.63 | 10.21 | 10.54 | 92,219 | +0.27(+2.61%) |
Mar 29, 2022 | 9.961 | 10.30 | 9.961 | 10.27 | 82,856 | +0.31(+3.08%) |
Mar 28, 2022 | 9.961 | 10.01 | 9.837 | 9.961 | 83,886 | +0.00(+0.00%) |
Mar 25, 2022 | 9.836 | 9.961 | 9.817 | 9.961 | 50,040 | +0.20(+2.06%) |
Mar 24, 2022 | 9.913 | 9.913 | 9.582 | 9.760 | 80,256 | -0.09(-0.88%) |
Mar 23, 2022 | 9.769 | 9.865 | 9.578 | 9.846 | 86,800 | +0.08(+0.78%) |
Mar 22, 2022 | 9.683 | 9.817 | 9.539 | 9.769 | 146,086 | +0.17(+1.80%) |
Mar 21, 2022 | 9.501 | 9.654 | 9.333 | 9.597 | 198,952 | +0.27(+2.87%) |
Mar 18, 2022 | 9.913 | 9.939 | 9.329 | 9.329 | 830,709 | -0.54(-5.44%) |
Mar 17, 2022 | 9.865 | 10.08 | 9.855 | 9.865 | 79,052 | +0.12(+1.28%) |
Mar 16, 2022 | 9.817 | 10.23 | 9.578 | 9.740 | 128,950 | -0.17(-1.74%) |
Mar 15, 2022 | 9.769 | 10.10 | 9.769 | 9.913 | 41,385 | +0.18(+1.87%) |
Mar 14, 2022 | 10.46 | 10.46 | 9.578 | 9.731 | 119,075 | -0.66(-6.36%) |
Mar 11, 2022 | 10.33 | 10.46 | 10.15 | 10.39 | 54,695 | +0.05(+0.46%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.09 | 10.34 | 105,827 | -0.30(-2.79%) |
Mar 09, 2022 | 10.53 | 10.90 | 10.35 | 10.64 | 125,624 | +0.12(+1.18%) |
Mar 08, 2022 | 10.54 | 10.71 | 10.39 | 10.52 | 137,870 | +0.06(+0.55%) |
Mar 07, 2022 | 9.482 | 10.49 | 9.482 | 10.46 | 263,904 | +1.03(+10.98%) |
Mar 04, 2022 | 9.415 | 9.491 | 9.262 | 9.424 | 56,329 | -0.02(-0.20%) |
Mar 03, 2022 | 9.357 | 9.444 | 9.292 | 9.444 | 27,161 | +0.11(+1.13%) |
Mar 02, 2022 | 9.214 | 9.386 | 9.133 | 9.338 | 27,027 | +0.18(+1.99%) |
Mar 01, 2022 | 9.405 | 9.463 | 9.138 | 9.156 | 32,708 | -0.22(-2.35%) |
Feb 28, 2022 | 9.041 | 9.424 | 9.002 | 9.376 | 58,548 | +0.25(+2.73%) |
Feb 25, 2022 | 9.051 | 9.137 | 8.955 | 9.127 | 67,500 | +0.12(+1.38%) |
Feb 24, 2022 | 8.831 | 9.041 | 8.629 | 9.003 | 85,233 | +0.17(+1.95%) |
Feb 23, 2022 | 9.214 | 9.218 | 8.802 | 8.831 | 66,546 | -0.40(-4.36%) |
Feb 22, 2022 | 9.271 | 9.289 | 9.156 | 9.233 | 72,540 | -0.04(-0.41%) |
Feb 18, 2022 | 9.271 | 0 | -0.14(-1.53%) | |||
Feb 17, 2022 | 9.376 | 9.549 | 9.329 | 9.415 | 32,521 | -0.02(-0.20%) |
Feb 16, 2022 | 9.444 | 9.472 | 9.357 | 9.434 | 28,932 | -0.02(-0.20%) |
Feb 15, 2022 | 9.396 | 9.530 | 9.386 | 9.453 | 61,014 | +0.12(+1.33%) |
Feb 14, 2022 | 9.396 | 9.396 | 9.281 | 9.329 | 48,276 | -0.06(-0.61%) |
Feb 11, 2022 | 9.396 | 9.474 | 9.347 | 9.386 | 39,528 | -0.02(-0.20%) |
Feb 10, 2022 | 9.501 | 9.625 | 9.386 | 9.405 | 85,544 | -0.17(-1.80%) |
Feb 09, 2022 | 9.558 | 9.635 | 9.482 | 9.578 | 30,783 | +0.09(+0.91%) |
Feb 08, 2022 | 9.482 | 9.616 | 9.482 | 9.491 | 37,771 | +0.03(+0.30%) |
Feb 07, 2022 | 9.482 | 9.587 | 9.434 | 9.463 | 29,169 | -0.02(-0.20%) |
Feb 04, 2022 | 9.511 | 9.562 | 9.329 | 9.482 | 46,949 | +0.00(+0.00%) |
Feb 03, 2022 | 9.731 | 9.482 | 9.482 | 32,786 | -0.24(-2.46%) | |
Feb 02, 2022 | 9.836 | 9.851 | 9.683 | 9.721 | 49,891 | -0.14(-1.46%) |
Feb 01, 2022 | 9.740 | 9.865 | 9.606 | 9.865 | 75,211 | +0.13(+1.38%) |
Jan 31, 2022 | 9.367 | 9.740 | 9.731 | 81,572 | +0.34(+3.57%) | |
Jan 28, 2022 | 9.376 | 9.415 | 9.252 | 9.396 | 73,420 | +0.00(+0.00%) |
Jan 27, 2022 | 9.530 | 9.597 | 9.367 | 9.396 | 53,463 | -0.13(-1.41%) |
Jan 26, 2022 | 9.520 | 9.795 | 9.511 | 9.530 | 85,621 | +0.04(+0.40%) |
Jan 25, 2022 | 9.444 | 9.558 | 9.367 | 9.491 | 59,302 | -0.03(-0.30%) |
Jan 24, 2022 | 9.578 | 9.578 | 9.348 | 9.520 | 84,577 | +0.00(+0.00%) |
Jan 21, 2022 | 9.376 | 9.635 | 9.376 | 9.520 | 87,864 | +0.09(+0.91%) |
Jan 20, 2022 | 9.434 | 9.654 | 9.405 | 9.434 | 97,926 | -0.02(-0.20%) |
Jan 19, 2022 | 9.635 | 9.663 | 9.434 | 9.453 | 108,742 | -0.21(-2.18%) |
Jan 18, 2022 | 9.654 | 9.740 | 9.558 | 9.664 | 68,651 | +0.01(+0.10%) |
Jan 14, 2022 | 9.654 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 9.702 | 9.807 | 9.683 | 9.731 | 44,060 | +0.04(+0.40%) |
Jan 12, 2022 | 9.894 | 9.894 | 9.693 | 9.693 | 51,242 | -0.14(-1.46%) |
Jan 11, 2022 | 9.827 | 9.874 | 9.784 | 9.836 | 48,761 | -0.04(-0.39%) |
Jan 10, 2022 | 9.989 | 9.999 | 9.827 | 9.874 | 40,923 | -0.13(-1.34%) |
Jan 07, 2022 | 9.894 | 10.11 | 9.894 | 10.01 | 52,179 | +0.15(+1.55%) |
Jan 06, 2022 | 10.16 | 10.24 | 9.760 | 9.855 | 137,840 | -0.35(-3.47%) |
Jan 05, 2022 | 10.14 | 10.44 | 9.978 | 10.21 | 79,339 | -0.11(-1.11%) |
Jan 04, 2022 | 10.25 | 10.43 | 10.18 | 10.32 | 102,772 | +0.04(+0.37%) |
Jan 03, 2022 | 10.16 | 10.36 | 10.13 | 10.29 | 79,296 | +0.10(+0.94%) |
Dec 31, 2021 | 10.29 | 10.40 | 10.12 | 10.19 | 96,707 | -0.14(-1.34%) |
Dec 30, 2021 | 10.55 | 10.55 | 10.22 | 10.33 | 155,632 | -0.10(-0.91%) |
Dec 29, 2021 | 10.45 | 10.49 | 10.35 | 10.42 | 42,665 | -0.03(-0.27%) |
Dec 28, 2021 | 10.29 | 10.45 | 10.26 | 10.45 | 41,543 | +0.16(+1.57%) |
Dec 27, 2021 | 10.37 | 10.40 | 10.17 | 10.29 | 86,964 | -0.18(-1.72%) |
Dec 23, 2021 | 10.67 | 10.68 | 10.42 | 10.47 | 30,060 | -0.13(-1.25%) |
Dec 22, 2021 | 10.33 | 10.62 | 10.31 | 10.61 | 61,048 | +0.30(+2.95%) |
Dec 21, 2021 | 10.37 | 10.44 | 10.26 | 10.30 | 60,953 | -0.03(-0.28%) |
Dec 20, 2021 | 10.33 | 10.37 | 10.14 | 10.33 | 67,603 | -0.10(-0.91%) |
Dec 17, 2021 | 10.22 | 10.42 | 10.14 | 10.42 | 277,918 | +0.22(+2.14%) |
Dec 16, 2021 | 10.10 | 10.25 | 10.02 | 10.21 | 69,316 | +0.12(+1.22%) |
Dec 15, 2021 | 10.01 | 10.18 | 9.864 | 10.08 | 137,994 | +0.10(+1.05%) |
Dec 14, 2021 | 9.997 | 10.08 | 9.873 | 9.978 | 65,955 | -0.07(-0.66%) |
Dec 13, 2021 | 10.50 | 10.50 | 9.845 | 10.04 | 116,287 | -0.26(-2.49%) |
Dec 10, 2021 | 10.19 | 10.36 | 10.13 | 10.30 | 99,373 | +0.10(+1.02%) |
Dec 09, 2021 | 10.32 | 10.35 | 10.13 | 10.20 | 56,735 | -0.21(-2.01%) |
Dec 08, 2021 | 10.66 | 10.69 | 10.39 | 10.41 | 42,704 | -0.27(-2.49%) |
Dec 07, 2021 | 10.54 | 10.72 | 10.47 | 10.67 | 43,652 | +0.14(+1.35%) |
Dec 06, 2021 | 10.56 | 10.64 | 10.35 | 10.53 | 59,796 | -0.01(-0.09%) |
Dec 03, 2021 | 10.13 | 10.62 | 10.13 | 10.54 | 68,847 | +0.41(+4.03%) |
Dec 02, 2021 | 10.13 | 10.21 | 10.01 | 10.13 | 57,449 | +0.13(+1.33%) |
Dec 01, 2021 | 10.45 | 10.55 | 9.997 | 9.997 | 96,271 | -0.35(-3.40%) |
Nov 30, 2021 | 10.53 | 10.62 | 10.22 | 10.35 | 98,780 | -0.27(-2.51%) |
Nov 29, 2021 | 10.67 | 10.69 | 10.50 | 10.61 | 63,637 | -0.04(-0.36%) |
Nov 26, 2021 | 10.66 | 10.76 | 10.47 | 10.65 | 38,156 | -0.10(-0.88%) |
Nov 24, 2021 | 10.70 | 10.91 | 10.69 | 10.75 | 36,468 | -0.04(-0.35%) |
Nov 23, 2021 | 10.86 | 10.87 | 10.64 | 10.79 | 30,798 | -0.05(-0.44%) |
Nov 22, 2021 | 10.89 | 11.02 | 10.77 | 10.83 | 49,152 | -0.10(-0.87%) |
Nov 19, 2021 | 10.66 | 10.99 | 10.59 | 10.93 | 55,649 | +0.22(+2.04%) |
Nov 18, 2021 | 10.77 | 10.69 | 10.61 | 10.71 | 45,081 | +0.01(+0.09%) |
Nov 17, 2021 | 10.62 | 10.74 | 10.50 | 10.70 | 49,181 | +0.00(+0.00%) |
Nov 16, 2021 | 10.87 | 10.97 | 10.51 | 10.70 | 44,631 | -0.13(-1.23%) |
Nov 15, 2021 | 10.73 | 10.95 | 10.70 | 10.83 | 54,175 | +0.09(+0.80%) |
Nov 12, 2021 | 10.88 | 10.90 | 10.74 | 10.75 | 30,713 | -0.09(-0.88%) |
Nov 11, 2021 | 10.65 | 10.90 | 10.62 | 10.84 | 42,889 | +0.16(+1.51%) |
Nov 10, 2021 | 10.82 | 10.68 | 23,129 | -0.14(-1.32%) | ||
Nov 09, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 26,951 | -0.05(-0.44%) |
Nov 08, 2021 | 10.92 | 10.92 | 10.80 | 10.87 | 35,050 | -0.05(-0.44%) |
Nov 05, 2021 | 10.80 | 11.00 | 10.80 | 10.92 | 39,925 | +0.12(+1.14%) |
Nov 04, 2021 | 10.74 | 10.89 | 10.65 | 10.80 | 38,214 | -0.01(-0.09%) |
Nov 03, 2021 | 10.67 | 11.07 | 10.61 | 10.80 | 81,318 | +0.12(+1.16%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.55 | 10.68 | 28,286 | -0.09(-0.84%) |
Nov 01, 2021 | 10.59 | 10.83 | 10.47 | 10.77 | 86,582 | +0.21(+2.03%) |
Oct 29, 2021 | 10.47 | 10.61 | 10.32 | 10.56 | 57,787 | +0.08(+0.73%) |
Oct 28, 2021 | 10.22 | 10.48 | 10.14 | 10.48 | 90,832 | +0.27(+2.60%) |
Oct 27, 2021 | 10.55 | 10.56 | 10.13 | 10.22 | 85,299 | -0.31(-2.98%) |
Oct 26, 2021 | 10.57 | 10.43 | 10.53 | 76,957 | -0.06(-0.54%) | |
Oct 25, 2021 | 10.67 | 10.71 | 10.51 | 10.59 | 49,308 | -0.05(-0.45%) |
Oct 22, 2021 | 10.59 | 10.69 | 10.53 | 10.63 | 43,118 | +0.01(+0.09%) |
Oct 21, 2021 | 10.70 | 10.74 | 10.49 | 10.62 | 78,955 | -0.07(-0.62%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.56 | 10.69 | 63,814 | +0.00(+0.04%) |
Oct 19, 2021 | 10.53 | 10.71 | 10.38 | 10.69 | 58,796 | +0.15(+1.40%) |
Oct 18, 2021 | 10.67 | 10.67 | 10.49 | 10.54 | 59,237 | -0.14(-1.33%) |
Oct 15, 2021 | 10.83 | 10.93 | 10.68 | 10.68 | 90,315 | -0.16(-1.49%) |
Oct 14, 2021 | 11.02 | 11.02 | 10.68 | 10.84 | 114,621 | -0.18(-1.64%) |
Oct 13, 2021 | 10.99 | 11.12 | 10.89 | 11.02 | 25,849 | +0.00(+0.00%) |
Oct 12, 2021 | 10.97 | 11.09 | 10.91 | 11.02 | 17,566 | +0.06(+0.52%) |
Oct 11, 2021 | 11.28 | 11.28 | 10.95 | 10.97 | 34,053 | -0.31(-2.78%) |
Oct 08, 2021 | 10.84 | 11.37 | 10.84 | 11.28 | 65,190 | +0.38(+3.49%) |
Oct 07, 2021 | 10.95 | 11.17 | 10.86 | 10.90 | 32,129 | -0.09(-0.78%) |
Oct 06, 2021 | 10.96 | 10.99 | 10.84 | 10.99 | 36,883 | -0.05(-0.43%) |
Oct 05, 2021 | 11.25 | 11.28 | 10.99 | 11.03 | 40,834 | -0.29(-2.60%) |
Oct 04, 2021 | 10.99 | 11.36 | 10.83 | 11.33 | 95,521 | +0.32(+2.94%) |
Oct 01, 2021 | 10.94 | 11.09 | 10.79 | 11.00 | 68,062 | +0.17(+1.58%) |
Sep 30, 2021 | 10.94 | 11.03 | 10.80 | 10.83 | 41,590 | -0.02(-0.22%) |
Sep 29, 2021 | 10.86 | 10.95 | 10.80 | 10.86 | 73,965 | -0.01(-0.09%) |
Sep 28, 2021 | 10.88 | 10.96 | 10.82 | 10.87 | 43,622 | -0.06(-0.52%) |
Sep 27, 2021 | 10.91 | 11.12 | 10.89 | 10.92 | 28,753 | -0.01(-0.09%) |
Sep 24, 2021 | 11.02 | 11.02 | 10.92 | 10.93 | 30,523 | -0.08(-0.77%) |
Sep 23, 2021 | 10.79 | 11.03 | 10.79 | 11.02 | 38,216 | +0.23(+2.10%) |
Sep 22, 2021 | 10.67 | 10.89 | 10.67 | 10.79 | 36,839 | +0.03(+0.26%) |
Sep 21, 2021 | 11.12 | 11.14 | 10.73 | 10.76 | 61,215 | -0.34(-3.06%) |
Sep 20, 2021 | 10.95 | 11.12 | 10.89 | 11.10 | 73,356 | +0.02(+0.17%) |
Sep 17, 2021 | 11.13 | 11.20 | 11.01 | 11.08 | 178,835 | +0.00(+0.00%) |
Sep 16, 2021 | 11.16 | 11.22 | 10.95 | 11.08 | 69,362 | -0.09(-0.84%) |
Sep 15, 2021 | 11.14 | 11.34 | 11.09 | 11.18 | 67,091 | +0.05(+0.42%) |
Sep 14, 2021 | 11.10 | 11.18 | 11.02 | 11.13 | 46,565 | +0.01(+0.09%) |
Sep 13, 2021 | 11.30 | 11.31 | 11.04 | 11.12 | 44,771 | -0.05(-0.42%) |
Sep 10, 2021 | 11.35 | 11.35 | 11.10 | 11.17 | 38,928 | -0.12(-1.09%) |
Sep 09, 2021 | 11.46 | 11.52 | 11.26 | 11.29 | 33,993 | -0.22(-1.89%) |
Sep 08, 2021 | 11.55 | 11.55 | 11.43 | 11.51 | 41,937 | +0.00(+0.00%) |
Sep 07, 2021 | 11.36 | 11.55 | 11.31 | 11.51 | 77,687 | +0.11(+0.99%) |
Sep 03, 2021 | 11.53 | 11.55 | 11.31 | 11.39 | 43,760 | -0.16(-1.39%) |
Sep 02, 2021 | 11.43 | 11.60 | 11.34 | 11.55 | 46,429 | +0.08(+0.66%) |
Sep 01, 2021 | 11.48 | 11.48 | 11.25 | 11.48 | 64,631 | +0.00(+0.00%) |
Aug 31, 2021 | 11.46 | 11.54 | 11.34 | 11.48 | 67,360 | -0.03(-0.25%) |
Aug 30, 2021 | 11.32 | 11.55 | 11.22 | 11.51 | 41,945 | +0.19(+1.67%) |
Aug 27, 2021 | 11.19 | 11.32 | 11.04 | 11.32 | 45,490 | +0.28(+2.56%) |
Aug 26, 2021 | 11.09 | 11.13 | 10.93 | 11.04 | 41,081 | -0.05(-0.42%) |
Aug 25, 2021 | 11.22 | 11.23 | 11.05 | 11.08 | 52,366 | -0.09(-0.84%) |
Aug 24, 2021 | 11.04 | 11.18 | 10.87 | 11.18 | 62,423 | +0.15(+1.37%) |
Aug 23, 2021 | 11.08 | 11.11 | 10.87 | 11.03 | 72,246 | -0.07(-0.59%) |
Aug 20, 2021 | 11.11 | 11.26 | 11.04 | 11.09 | 33,465 | -0.02(-0.17%) |
Aug 19, 2021 | 10.87 | 11.14 | 10.81 | 11.11 | 93,872 | +0.23(+2.08%) |
Aug 18, 2021 | 10.94 | 11.10 | 10.86 | 10.89 | 54,781 | -0.07(-0.60%) |
Aug 17, 2021 | 11.65 | 11.67 | 10.85 | 10.95 | 145,928 | -0.82(-6.97%) |
Aug 16, 2021 | 11.77 | 11.84 | 11.64 | 11.77 | 36,754 | +0.01(+0.08%) |
Aug 13, 2021 | 11.76 | 11.77 | 11.68 | 11.76 | 24,356 | +0.05(+0.40%) |
Aug 12, 2021 | 11.90 | 11.98 | 11.55 | 11.72 | 49,547 | -0.21(-1.74%) |
Aug 11, 2021 | 11.98 | 12.06 | 11.81 | 11.92 | 40,421 | -0.07(-0.55%) |
Aug 10, 2021 | 11.89 | 12.05 | 11.80 | 11.99 | 43,786 | +0.14(+1.19%) |
Aug 09, 2021 | 11.85 | 11.86 | 11.70 | 11.85 | 34,858 | +0.02(+0.16%) |
Aug 06, 2021 | 12.06 | 12.07 | 11.72 | 11.83 | 64,481 | -0.15(-1.26%) |
Aug 05, 2021 | 11.87 | 11.98 | 11.82 | 11.98 | 30,414 | +0.09(+0.79%) |
Aug 04, 2021 | 11.88 | 12.06 | 11.76 | 11.88 | 49,924 | +0.03(+0.24%) |
Aug 03, 2021 | 12.14 | 12.15 | 11.81 | 11.86 | 51,035 | -0.29(-2.41%) |
Aug 02, 2021 | 12.07 | 12.22 | 12.00 | 12.15 | 96,918 | +0.19(+1.58%) |
Jul 30, 2021 | 11.90 | 12.02 | 11.84 | 11.96 | 54,802 | +0.10(+0.87%) |
Jul 29, 2021 | 11.76 | 11.93 | 11.75 | 11.86 | 45,591 | +0.08(+0.72%) |
Jul 28, 2021 | 11.88 | 11.98 | 11.73 | 11.77 | 31,835 | -0.14(-1.19%) |
Jul 27, 2021 | 11.91 | 12.04 | 11.74 | 11.91 | 62,943 | +0.03(+0.24%) |
Jul 26, 2021 | 11.67 | 11.93 | 11.63 | 11.88 | 86,199 | +0.28(+2.44%) |
Jul 23, 2021 | 11.42 | 11.65 | 11.39 | 11.60 | 69,697 | +0.25(+2.24%) |
Jul 22, 2021 | 11.46 | 11.49 | 11.33 | 11.35 | 61,037 | -0.11(-0.99%) |
Jul 21, 2021 | 11.55 | 11.63 | 11.41 | 11.46 | 51,046 | -0.08(-0.65%) |
Jul 20, 2021 | 11.42 | 11.65 | 11.42 | 11.54 | 46,271 | +0.11(+0.99%) |
Jul 19, 2021 | 11.57 | 11.64 | 11.22 | 11.42 | 114,515 | -0.19(-1.62%) |
Jul 16, 2021 | 11.51 | 11.76 | 11.47 | 11.61 | 112,178 | +0.16(+1.40%) |
Jul 15, 2021 | 11.50 | 11.50 | 11.34 | 11.45 | 56,528 | -0.02(-0.16%) |
Jul 14, 2021 | 11.43 | 11.50 | 11.32 | 11.47 | 52,071 | +0.12(+1.08%) |
Jul 13, 2021 | 11.22 | 11.50 | 11.15 | 11.35 | 81,399 | +0.14(+1.26%) |
Jul 12, 2021 | 11.11 | 11.22 | 11.05 | 11.21 | 71,652 | +0.13(+1.19%) |
Jul 09, 2021 | 10.99 | 11.16 | 10.90 | 11.07 | 72,448 | +0.07(+0.60%) |
Jul 08, 2021 | 11.22 | 11.28 | 10.89 | 11.01 | 86,659 | -0.25(-2.18%) |
Jul 07, 2021 | 11.38 | 11.41 | 11.14 | 11.25 | 123,415 | +0.12(+1.10%) |
Jul 06, 2021 | 11.17 | 11.21 | 10.96 | 11.13 | 131,136 | -0.04(-0.34%) |
Jul 02, 2021 | 11.23 | 11.30 | 11.05 | 11.17 | 172,169 | -0.01(-0.08%) |
Jul 01, 2021 | 11.08 | 11.28 | 10.94 | 11.18 | 94,535 | +0.11(+1.02%) |
Jun 30, 2021 | 11.29 | 11.29 | 10.87 | 11.06 | 135,918 | -0.02(-0.21%) |
Jun 29, 2021 | 11.41 | 11.57 | 11.06 | 11.09 | 112,435 | -0.33(-2.87%) |
Jun 28, 2021 | 11.93 | 11.96 | 11.39 | 11.42 | 148,148 | -0.40(-3.41%) |
Jun 25, 2021 | 11.59 | 11.97 | 11.57 | 11.82 | 2,348,148 | +0.25(+2.19%) |
Jun 24, 2021 | 11.63 | 11.64 | 11.40 | 11.57 | 146,351 | -0.04(-0.32%) |
Jun 23, 2021 | 11.57 | 11.81 | 11.41 | 11.60 | 108,360 | +0.01(+0.08%) |
Jun 22, 2021 | 11.44 | 11.64 | 11.28 | 11.59 | 137,641 | +0.17(+1.47%) |
Jun 21, 2021 | 11.68 | 11.68 | 11.25 | 11.43 | 171,766 | -0.16(-1.37%) |
Jun 18, 2021 | 11.70 | 11.70 | 11.30 | 11.58 | 326,031 | -0.02(-0.16%) |
Jun 17, 2021 | 11.63 | 11.71 | 11.53 | 11.60 | 97,023 | -0.07(-0.56%) |
Jun 16, 2021 | 12.05 | 12.05 | 11.61 | 11.67 | 95,036 | -0.35(-2.88%) |
Jun 15, 2021 | 12.21 | 12.21 | 11.86 | 12.02 | 145,834 | -0.24(-1.99%) |
Jun 14, 2021 | 12.30 | 12.36 | 12.02 | 12.26 | 154,771 | -0.01(-0.08%) |
Jun 11, 2021 | 11.93 | 12.34 | 11.86 | 12.27 | 133,982 | +0.42(+3.56%) |
Jun 10, 2021 | 11.83 | 11.88 | 11.70 | 11.85 | 68,023 | +0.05(+0.40%) |
Jun 09, 2021 | 11.88 | 11.95 | 11.71 | 11.80 | 53,375 | -0.08(-0.71%) |
Jun 08, 2021 | 11.78 | 11.92 | 11.70 | 11.88 | 54,670 | +0.14(+1.20%) |
Jun 07, 2021 | 11.99 | 12.04 | 11.68 | 11.74 | 87,687 | -0.23(-1.95%) |
Jun 04, 2021 | 12.11 | 12.17 | 11.87 | 11.98 | 80,855 | -0.09(-0.78%) |
Jun 03, 2021 | 11.75 | 12.09 | 11.75 | 12.07 | 97,823 | +0.29(+2.46%) |
Jun 02, 2021 | 11.71 | 11.80 | 11.59 | 11.78 | 66,105 | +0.08(+0.72%) |
Jun 01, 2021 | 11.63 | 11.76 | 11.47 | 11.70 | 74,460 | +0.17(+1.46%) |
May 28, 2021 | 11.73 | 11.83 | 11.49 | 11.53 | 71,402 | -0.18(-1.52%) |
May 27, 2021 | 11.75 | 11.96 | 11.65 | 11.71 | 71,720 | +0.05(+0.40%) |
May 26, 2021 | 11.51 | 11.74 | 11.41 | 11.66 | 56,251 | +0.19(+1.63%) |
May 25, 2021 | 11.68 | 11.84 | 11.47 | 11.47 | 69,588 | -0.20(-1.69%) |
May 24, 2021 | 11.75 | 11.78 | 11.43 | 11.67 | 108,568 | -0.03(-0.24%) |
May 21, 2021 | 11.24 | 11.82 | 11.22 | 11.70 | 171,116 | +0.55(+4.96%) |
May 20, 2021 | 11.05 | 11.17 | 11.00 | 11.14 | 78,004 | +0.07(+0.59%) |
May 19, 2021 | 10.96 | 11.09 | 10.82 | 11.08 | 65,973 | +0.14(+1.28%) |
May 18, 2021 | 10.86 | 11.07 | 10.81 | 10.94 | 77,392 | +0.13(+1.21%) |
May 17, 2021 | 10.96 | 10.96 | 10.71 | 10.81 | 71,779 | -0.15(-1.37%) |
May 14, 2021 | 10.90 | 11.02 | 10.81 | 10.96 | 63,506 | +0.08(+0.78%) |
May 13, 2021 | 10.68 | 11.00 | 10.62 | 10.87 | 147,190 | +0.17(+1.57%) |
May 12, 2021 | 11.22 | 11.37 | 10.68 | 10.70 | 128,963 | -0.63(-5.54%) |
May 11, 2021 | 11.14 | 11.43 | 11.04 | 11.33 | 122,663 | +0.09(+0.83%) |
May 10, 2021 | 11.02 | 11.28 | 10.96 | 11.24 | 101,178 | +0.15(+1.35%) |
May 07, 2021 | 11.13 | 11.20 | 10.97 | 11.09 | 91,400 | -0.06(-0.50%) |
May 06, 2021 | 10.90 | 11.16 | 10.79 | 11.14 | 80,568 | +0.27(+2.50%) |
May 05, 2021 | 10.92 | 10.92 | 10.52 | 10.87 | 185,645 | -0.02(-0.17%) |
May 04, 2021 | 11.38 | 11.39 | 10.84 | 10.89 | 130,945 | -0.48(-4.20%) |