Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.25 | 11.38 | 11.20 | 11.28 | 2,489,766 | +0.01(+0.13%) |
Mar 30, 2022 | 11.24 | 11.29 | 11.16 | 11.26 | 2,063,590 | +0.22(+2.02%) |
Mar 29, 2022 | 11.00 | 11.07 | 10.96 | 11.04 | 2,509,509 | +0.07(+0.65%) |
Mar 28, 2022 | 10.89 | 11.00 | 10.88 | 10.97 | 2,266,198 | +0.02(+0.19%) |
Mar 25, 2022 | 10.88 | 10.98 | 10.82 | 10.95 | 2,429,990 | +0.13(+1.18%) |
Mar 24, 2022 | 10.76 | 10.83 | 10.74 | 10.82 | 2,357,163 | +0.08(+0.79%) |
Mar 23, 2022 | 10.74 | 10.77 | 10.65 | 10.73 | 2,136,364 | -0.04(-0.33%) |
Mar 22, 2022 | 10.83 | 10.86 | 10.69 | 10.77 | 2,589,043 | -0.02(-0.20%) |
Mar 21, 2022 | 10.77 | 10.92 | 10.77 | 10.79 | 2,285,786 | -0.03(-0.26%) |
Mar 18, 2022 | 10.68 | 10.85 | 10.67 | 10.82 | 4,183,725 | +0.12(+1.13%) |
Mar 17, 2022 | 10.51 | 10.73 | 10.49 | 10.70 | 2,029,819 | +0.20(+1.89%) |
Mar 16, 2022 | 10.49 | 10.59 | 10.38 | 10.50 | 2,350,815 | +0.02(+0.20%) |
Mar 15, 2022 | 10.45 | 10.53 | 10.41 | 10.48 | 2,723,374 | +0.04(+0.34%) |
Mar 14, 2022 | 10.69 | 10.76 | 10.36 | 10.44 | 3,529,502 | -0.24(-2.25%) |
Mar 11, 2022 | 10.76 | 10.81 | 10.68 | 10.68 | 1,513,475 | -0.02(-0.20%) |
Mar 10, 2022 | 10.61 | 10.76 | 10.54 | 10.71 | 4,363,350 | +0.09(+0.80%) |
Mar 09, 2022 | 10.64 | 10.77 | 10.61 | 10.62 | 3,021,291 | +0.05(+0.47%) |
Mar 08, 2022 | 10.65 | 10.77 | 10.56 | 10.57 | 4,571,804 | -0.05(-0.47%) |
Mar 07, 2022 | 10.41 | 10.67 | 10.36 | 10.62 | 4,720,360 | +0.21(+1.97%) |
Mar 04, 2022 | 10.24 | 10.43 | 10.16 | 10.42 | 3,801,707 | +0.07(+0.69%) |
Mar 03, 2022 | 10.37 | 10.39 | 10.23 | 10.34 | 3,347,112 | +0.01(+0.07%) |
Mar 02, 2022 | 10.25 | 10.37 | 10.23 | 10.34 | 3,461,999 | +0.11(+1.11%) |
Mar 01, 2022 | 10.26 | 10.37 | 10.13 | 10.22 | 3,433,719 | -0.04(-0.35%) |
Feb 28, 2022 | 10.03 | 10.32 | 10.03 | 10.26 | 3,651,379 | +0.16(+1.54%) |
Feb 25, 2022 | 9.998 | 10.13 | 9.969 | 10.10 | 3,086,077 | +0.16(+1.57%) |
Feb 24, 2022 | 9.707 | 9.966 | 9.629 | 9.948 | 4,470,843 | +0.12(+1.23%) |
Feb 23, 2022 | 9.863 | 9.953 | 9.800 | 9.828 | 1,951,247 | +0.01(+0.07%) |
Feb 22, 2022 | 9.863 | 9.863 | 9.753 | 9.820 | 2,953,105 | -0.04(-0.43%) |
Feb 18, 2022 | 9.863 | 0 | -0.06(-0.57%) | |||
Feb 17, 2022 | 9.863 | 9.987 | 9.863 | 9.920 | 1,679,992 | +0.01(+0.07%) |
Feb 16, 2022 | 9.870 | 9.962 | 9.852 | 9.913 | 2,855,631 | +0.05(+0.50%) |
Feb 15, 2022 | 9.905 | 9.927 | 9.835 | 9.863 | 1,663,999 | +0.00(+0.00%) |
Feb 14, 2022 | 9.863 | 9.934 | 9.799 | 9.863 | 2,308,132 | -0.04(-0.43%) |
Feb 11, 2022 | 9.969 | 10.04 | 9.852 | 9.905 | 2,733,513 | -0.07(-0.71%) |
Feb 10, 2022 | 10.06 | 10.14 | 9.941 | 9.976 | 2,247,626 | -0.16(-1.61%) |
Feb 09, 2022 | 10.08 | 10.15 | 10.06 | 10.14 | 3,061,998 | +0.12(+1.20%) |
Feb 08, 2022 | 10.04 | 10.08 | 10.00 | 10.02 | 1,964,061 | +0.01(+0.07%) |
Feb 07, 2022 | 9.927 | 10.05 | 9.927 | 10.01 | 2,705,665 | +0.06(+0.64%) |
Feb 04, 2022 | 9.941 | 9.991 | 9.849 | 9.948 | 1,436,160 | -0.06(-0.64%) |
Feb 03, 2022 | 10.06 | 9.991 | 10.01 | 2,070,014 | -0.11(-1.12%) | |
Feb 02, 2022 | 10.05 | 10.17 | 10.05 | 10.13 | 2,295,038 | +0.08(+0.78%) |
Feb 01, 2022 | 10.17 | 10.19 | 9.986 | 10.05 | 2,408,752 | -0.08(-0.77%) |
Jan 31, 2022 | 9.898 | 10.15 | 10.13 | 2,703,520 | +0.21(+2.14%) | |
Jan 28, 2022 | 9.771 | 9.913 | 9.718 | 9.913 | 2,600,465 | +0.13(+1.38%) |
Jan 27, 2022 | 9.820 | 9.913 | 9.750 | 9.778 | 3,011,006 | +0.05(+0.51%) |
Jan 26, 2022 | 9.792 | 9.898 | 9.686 | 9.728 | 4,116,020 | +0.04(+0.37%) |
Jan 25, 2022 | 9.665 | 9.817 | 9.608 | 9.693 | 3,774,723 | -0.09(-0.94%) |
Jan 24, 2022 | 9.799 | 9.863 | 9.565 | 9.785 | 5,206,162 | -0.15(-1.50%) |
Jan 21, 2022 | 9.998 | 10.02 | 9.888 | 9.934 | 3,584,657 | -0.11(-1.13%) |
Jan 20, 2022 | 10.05 | 10.21 | 10.04 | 10.05 | 2,733,376 | +0.01(+0.14%) |
Jan 19, 2022 | 10.00 | 10.07 | 9.909 | 10.03 | 2,872,891 | +0.08(+0.78%) |
Jan 18, 2022 | 9.842 | 9.987 | 9.778 | 9.955 | 4,495,117 | +0.15(+1.52%) |
Jan 14, 2022 | 9.806 | 0 | -0.13(-1.28%) | |||
Jan 13, 2022 | 9.891 | 9.983 | 9.873 | 9.934 | 2,494,105 | +0.06(+0.57%) |
Jan 12, 2022 | 9.920 | 9.934 | 9.842 | 9.877 | 5,473,461 | -0.01(-0.07%) |
Jan 11, 2022 | 9.962 | 9.983 | 9.849 | 9.884 | 12,568,826 | -0.05(-0.50%) |
Jan 10, 2022 | 10.02 | 10.03 | 9.852 | 9.934 | 4,270,202 | -0.11(-1.13%) |
Jan 07, 2022 | 9.983 | 10.11 | 9.934 | 10.05 | 2,382,811 | +0.07(+0.71%) |
Jan 06, 2022 | 9.991 | 10.13 | 9.934 | 9.976 | 5,078,184 | -0.03(-0.28%) |
Jan 05, 2022 | 10.10 | 10.17 | 10.00 | 10.00 | 2,192,309 | -0.12(-1.19%) |
Jan 04, 2022 | 10.20 | 10.22 | 10.10 | 10.13 | 2,040,342 | -0.04(-0.42%) |
Jan 03, 2022 | 10.24 | 10.25 | 10.06 | 10.17 | 1,497,278 | -0.07(-0.69%) |
Dec 31, 2021 | 10.24 | 10.30 | 10.21 | 10.24 | 1,502,182 | +0.01(+0.14%) |
Dec 30, 2021 | 10.15 | 10.27 | 10.13 | 10.22 | 1,775,201 | +0.26(+2.58%) |
Dec 29, 2021 | 9.912 | 9.981 | 9.864 | 9.967 | 1,625,593 | +0.03(+0.28%) |
Dec 28, 2021 | 9.960 | 10.00 | 9.926 | 9.940 | 2,638,643 | +0.01(+0.07%) |
Dec 27, 2021 | 9.891 | 9.940 | 9.812 | 9.933 | 1,201,375 | +0.06(+0.56%) |
Dec 23, 2021 | 9.850 | 9.912 | 9.829 | 9.877 | 1,210,333 | +0.05(+0.49%) |
Dec 22, 2021 | 9.739 | 9.836 | 9.691 | 9.829 | 3,832,476 | +0.09(+0.92%) |
Dec 21, 2021 | 9.705 | 9.840 | 9.677 | 9.739 | 4,431,892 | +0.08(+0.86%) |
Dec 20, 2021 | 9.512 | 9.664 | 9.498 | 9.657 | 4,356,885 | +0.06(+0.57%) |
Dec 17, 2021 | 9.512 | 9.684 | 9.477 | 9.602 | 5,739,584 | +0.06(+0.65%) |
Dec 16, 2021 | 9.498 | 9.599 | 9.484 | 9.539 | 3,341,424 | +0.04(+0.44%) |
Dec 15, 2021 | 9.374 | 9.508 | 9.270 | 9.498 | 5,899,549 | +0.08(+0.81%) |
Dec 14, 2021 | 9.588 | 9.588 | 9.315 | 9.422 | 8,699,997 | -0.23(-2.36%) |
Dec 13, 2021 | 9.526 | 9.664 | 9.526 | 9.650 | 2,969,921 | +0.08(+0.79%) |
Dec 10, 2021 | 9.581 | 9.664 | 9.536 | 9.574 | 2,822,493 | -0.01(-0.14%) |
Dec 09, 2021 | 9.688 | 9.688 | 9.567 | 9.588 | 1,581,066 | -0.09(-0.93%) |
Dec 08, 2021 | 9.712 | 9.795 | 9.664 | 9.677 | 4,011,164 | -0.03(-0.36%) |
Dec 07, 2021 | 9.608 | 9.757 | 9.602 | 9.712 | 6,662,686 | +0.17(+1.73%) |
Dec 06, 2021 | 9.402 | 9.581 | 9.388 | 9.546 | 3,087,817 | +0.21(+2.22%) |
Dec 03, 2021 | 9.408 | 9.408 | 9.277 | 9.339 | 6,700,381 | -0.01(-0.15%) |
Dec 02, 2021 | 9.298 | 9.422 | 9.291 | 9.353 | 2,831,793 | +0.08(+0.82%) |
Dec 01, 2021 | 9.381 | 9.539 | 9.264 | 9.277 | 4,321,367 | -0.06(-0.59%) |
Nov 30, 2021 | 9.450 | 9.505 | 9.233 | 9.333 | 4,781,409 | -0.16(-1.67%) |
Nov 29, 2021 | 9.484 | 9.519 | 9.391 | 9.491 | 5,563,851 | +0.04(+0.44%) |
Nov 26, 2021 | 9.539 | 9.539 | 9.408 | 9.450 | 1,782,382 | -0.12(-1.23%) |
Nov 24, 2021 | 9.567 | 9.622 | 9.515 | 9.567 | 1,950,133 | -0.03(-0.29%) |
Nov 23, 2021 | 9.622 | 9.664 | 9.571 | 9.595 | 2,824,419 | -0.06(-0.64%) |
Nov 22, 2021 | 9.781 | 9.815 | 9.650 | 9.657 | 4,348,063 | -0.14(-1.41%) |
Nov 19, 2021 | 9.760 | 9.822 | 9.746 | 9.795 | 3,289,764 | +0.03(+0.35%) |
Nov 18, 2021 | 9.705 | 9.760 | 9.719 | 9.760 | 4,215,113 | +0.03(+0.28%) |
Nov 17, 2021 | 9.733 | 9.753 | 9.636 | 9.733 | 3,715,197 | -0.03(-0.28%) |
Nov 16, 2021 | 9.857 | 9.919 | 9.753 | 9.760 | 3,381,894 | -0.08(-0.84%) |
Nov 15, 2021 | 9.795 | 9.871 | 9.760 | 9.843 | 4,752,292 | +0.05(+0.49%) |
Nov 12, 2021 | 9.795 | 9.822 | 9.608 | 9.795 | 3,512,880 | +0.06(+0.57%) |
Nov 11, 2021 | 9.884 | 9.891 | 9.629 | 9.739 | 5,970,735 | -0.15(-1.53%) |
Nov 10, 2021 | 9.940 | 9.891 | 3,915,047 | +0.06(+0.56%) | ||
Nov 09, 2021 | 9.822 | 9.915 | 9.808 | 9.836 | 7,196,712 | +0.04(+0.42%) |
Nov 08, 2021 | 9.877 | 9.877 | 9.753 | 9.795 | 8,157,982 | -0.06(-0.56%) |
Nov 05, 2021 | 9.857 | 9.926 | 9.836 | 9.850 | 11,393,771 | -0.01(-0.07%) |
Nov 04, 2021 | 9.926 | 9.946 | 9.846 | 9.857 | 8,620,129 | -0.07(-0.69%) |
Nov 03, 2021 | 9.940 | 9.988 | 9.902 | 9.926 | 4,224,946 | -0.06(-0.62%) |
Nov 02, 2021 | 10.02 | 10.02 | 9.915 | 9.988 | 2,358,627 | -0.03(-0.34%) |
Nov 01, 2021 | 9.940 | 10.03 | 9.960 | 10.02 | 2,672,242 | +0.07(+0.69%) |
Oct 29, 2021 | 9.960 | 9.971 | 9.864 | 9.953 | 5,196,560 | -0.01(-0.14%) |
Oct 28, 2021 | 9.981 | 10.06 | 9.931 | 9.967 | 6,923,993 | +0.03(+0.28%) |
Oct 27, 2021 | 10.00 | 9.967 | 9.933 | 9.940 | 8,619,983 | -0.43(-4.19%) |
Oct 26, 2021 | 10.41 | 10.37 | 10.37 | 1,791,240 | +0.01(+0.07%) | |
Oct 25, 2021 | 10.44 | 10.44 | 10.35 | 10.37 | 1,412,938 | -0.08(-0.73%) |
Oct 22, 2021 | 10.46 | 10.51 | 10.41 | 10.44 | 1,500,575 | +0.03(+0.26%) |
Oct 21, 2021 | 10.46 | 10.51 | 10.40 | 10.42 | 888,999 | -0.06(-0.53%) |
Oct 20, 2021 | 10.47 | 10.53 | 10.45 | 10.47 | 1,388,377 | +0.05(+0.46%) |
Oct 19, 2021 | 10.35 | 10.45 | 10.34 | 10.42 | 1,368,981 | +0.10(+0.94%) |
Oct 18, 2021 | 10.35 | 10.37 | 10.25 | 10.33 | 1,483,108 | -0.06(-0.53%) |
Oct 15, 2021 | 10.44 | 10.47 | 10.37 | 10.38 | 1,643,429 | -0.06(-0.53%) |
Oct 14, 2021 | 10.31 | 10.52 | 10.31 | 10.44 | 1,987,976 | +0.17(+1.61%) |
Oct 13, 2021 | 10.15 | 10.28 | 10.14 | 10.27 | 2,334,140 | +0.14(+1.43%) |
Oct 12, 2021 | 10.07 | 10.19 | 10.02 | 10.13 | 3,055,070 | +0.17(+1.73%) |
Oct 11, 2021 | 10.04 | 10.14 | 9.946 | 9.953 | 2,625,205 | -0.06(-0.62%) |
Oct 08, 2021 | 10.06 | 10.12 | 9.988 | 10.02 | 2,738,358 | -0.05(-0.48%) |
Oct 07, 2021 | 10.14 | 10.22 | 10.05 | 10.06 | 1,772,189 | -0.05(-0.48%) |
Oct 06, 2021 | 10.11 | 10.14 | 9.974 | 10.11 | 1,882,143 | -0.04(-0.41%) |
Oct 05, 2021 | 10.26 | 10.26 | 10.14 | 10.15 | 2,498,375 | -0.09(-0.87%) |
Oct 04, 2021 | 10.13 | 10.27 | 10.13 | 10.24 | 2,255,783 | +0.12(+1.16%) |
Oct 01, 2021 | 10.15 | 10.19 | 10.02 | 10.13 | 2,321,437 | +0.01(+0.14%) |
Sep 30, 2021 | 10.17 | 10.23 | 10.08 | 10.11 | 2,199,499 | -0.05(-0.48%) |
Sep 29, 2021 | 10.14 | 10.21 | 10.09 | 10.16 | 1,561,464 | +0.19(+1.90%) |
Sep 28, 2021 | 10.21 | 10.24 | 9.958 | 9.971 | 3,410,983 | -0.24(-2.30%) |
Sep 27, 2021 | 10.15 | 10.28 | 10.15 | 10.21 | 2,074,661 | +0.05(+0.46%) |
Sep 24, 2021 | 10.22 | 10.25 | 10.15 | 10.16 | 1,963,456 | -0.07(-0.72%) |
Sep 23, 2021 | 10.38 | 10.42 | 10.23 | 10.23 | 8,000,291 | -0.04(-0.39%) |
Sep 22, 2021 | 10.27 | 10.37 | 10.22 | 10.27 | 2,704,737 | +0.05(+0.53%) |
Sep 21, 2021 | 10.23 | 10.35 | 10.21 | 10.22 | 2,702,643 | +0.01(+0.13%) |
Sep 20, 2021 | 10.25 | 10.27 | 10.11 | 10.21 | 2,025,943 | -0.08(-0.78%) |
Sep 17, 2021 | 10.39 | 10.41 | 10.29 | 10.29 | 3,271,475 | -0.12(-1.16%) |
Sep 16, 2021 | 10.43 | 10.49 | 10.36 | 10.41 | 1,406,184 | -0.04(-0.39%) |
Sep 15, 2021 | 10.35 | 10.47 | 10.33 | 10.45 | 2,135,081 | +0.09(+0.91%) |
Sep 14, 2021 | 10.40 | 10.48 | 10.33 | 10.35 | 1,238,464 | +0.00(+0.00%) |
Sep 13, 2021 | 10.39 | 10.45 | 10.34 | 10.35 | 2,762,735 | +0.04(+0.39%) |
Sep 10, 2021 | 10.47 | 10.48 | 10.31 | 10.31 | 1,441,390 | -0.13(-1.29%) |
Sep 09, 2021 | 10.49 | 10.52 | 10.44 | 10.45 | 1,168,076 | -0.03(-0.26%) |
Sep 08, 2021 | 10.35 | 10.55 | 10.35 | 10.48 | 1,663,187 | +0.11(+1.10%) |
Sep 07, 2021 | 10.46 | 10.48 | 10.36 | 10.36 | 3,241,150 | -0.15(-1.41%) |
Sep 03, 2021 | 10.52 | 10.56 | 10.50 | 10.51 | 1,496,696 | -0.03(-0.26%) |
Sep 02, 2021 | 10.48 | 10.55 | 10.46 | 10.54 | 2,595,959 | +0.07(+0.71%) |
Sep 01, 2021 | 10.46 | 10.51 | 10.43 | 10.46 | 2,224,464 | +0.03(+0.26%) |
Aug 31, 2021 | 10.52 | 10.52 | 10.42 | 10.43 | 1,905,562 | -0.06(-0.58%) |
Aug 30, 2021 | 10.48 | 10.53 | 10.47 | 10.50 | 2,075,141 | +0.02(+0.19%) |
Aug 27, 2021 | 10.43 | 10.49 | 10.40 | 10.48 | 1,533,856 | +0.01(+0.13%) |
Aug 26, 2021 | 10.55 | 10.57 | 10.44 | 10.46 | 1,722,596 | -0.11(-1.02%) |
Aug 25, 2021 | 10.57 | 10.60 | 10.49 | 10.57 | 1,331,608 | -0.01(-0.06%) |
Aug 24, 2021 | 10.60 | 10.62 | 10.50 | 10.58 | 6,352,031 | -0.01(-0.13%) |
Aug 23, 2021 | 10.48 | 10.62 | 10.45 | 10.59 | 3,472,550 | +0.08(+0.77%) |
Aug 20, 2021 | 10.38 | 10.56 | 10.29 | 10.51 | 5,094,770 | +0.15(+1.43%) |
Aug 19, 2021 | 10.29 | 10.37 | 10.24 | 10.36 | 3,429,841 | -0.03(-0.26%) |
Aug 18, 2021 | 10.52 | 10.52 | 10.36 | 10.39 | 2,340,902 | -0.10(-0.96%) |
Aug 17, 2021 | 10.44 | 10.49 | 10.44 | 10.49 | 1,415,014 | +0.00(+0.00%) |
Aug 16, 2021 | 10.50 | 10.56 | 10.44 | 10.49 | 1,614,921 | -0.01(-0.13%) |
Aug 13, 2021 | 10.46 | 10.62 | 10.46 | 10.50 | 4,630,714 | +0.03(+0.26%) |
Aug 12, 2021 | 10.67 | 10.68 | 10.36 | 10.48 | 3,899,937 | -0.21(-1.95%) |
Aug 11, 2021 | 10.70 | 10.77 | 10.68 | 10.68 | 1,689,714 | +0.01(+0.13%) |
Aug 10, 2021 | 10.68 | 10.71 | 10.62 | 10.67 | 1,227,340 | -0.01(-0.06%) |
Aug 09, 2021 | 10.77 | 10.77 | 10.66 | 10.68 | 1,115,409 | -0.02(-0.19%) |
Aug 06, 2021 | 10.80 | 10.80 | 10.69 | 10.70 | 1,316,554 | -0.11(-1.06%) |
Aug 05, 2021 | 10.70 | 10.81 | 10.65 | 10.81 | 3,216,048 | +0.14(+1.32%) |
Aug 04, 2021 | 10.62 | 10.69 | 10.62 | 10.67 | 1,615,458 | -0.01(-0.06%) |
Aug 03, 2021 | 10.79 | 10.82 | 10.65 | 10.68 | 3,710,212 | -0.11(-1.06%) |
Aug 02, 2021 | 10.71 | 10.81 | 10.65 | 10.79 | 3,455,972 | +0.06(+0.56%) |
Jul 30, 2021 | 10.62 | 10.74 | 10.59 | 10.73 | 7,876,569 | +0.13(+1.20%) |
Jul 29, 2021 | 10.43 | 10.62 | 10.43 | 10.60 | 3,468,304 | +0.22(+2.07%) |
Jul 28, 2021 | 10.38 | 10.43 | 10.34 | 10.39 | 1,450,476 | +0.04(+0.39%) |
Jul 27, 2021 | 10.28 | 10.37 | 10.27 | 10.35 | 2,829,116 | +0.03(+0.33%) |
Jul 26, 2021 | 10.37 | 10.38 | 10.28 | 10.31 | 1,616,488 | -0.06(-0.58%) |
Jul 23, 2021 | 10.29 | 10.39 | 10.29 | 10.37 | 1,378,162 | +0.09(+0.85%) |
Jul 22, 2021 | 10.31 | 10.32 | 10.23 | 10.29 | 1,270,061 | -0.01(-0.07%) |
Jul 21, 2021 | 10.15 | 10.29 | 10.15 | 10.29 | 7,000,045 | +0.15(+1.46%) |
Jul 20, 2021 | 10.08 | 10.16 | 10.00 | 10.15 | 2,034,195 | +0.09(+0.87%) |
Jul 19, 2021 | 10.15 | 10.15 | 9.911 | 10.06 | 3,252,533 | -0.17(-1.71%) |
Jul 16, 2021 | 10.11 | 10.35 | 10.11 | 10.23 | 2,752,709 | +0.13(+1.33%) |
Jul 15, 2021 | 10.03 | 10.10 | 10.01 | 10.10 | 1,705,875 | +0.05(+0.47%) |
Jul 14, 2021 | 10.06 | 10.11 | 10.01 | 10.05 | 1,849,731 | +0.02(+0.20%) |
Jul 13, 2021 | 10.14 | 10.16 | 10.02 | 10.03 | 1,359,424 | -0.11(-1.06%) |
Jul 12, 2021 | 10.16 | 10.17 | 10.10 | 10.14 | 1,871,220 | +0.01(+0.13%) |
Jul 09, 2021 | 10.03 | 10.15 | 10.02 | 10.13 | 3,314,702 | +0.12(+1.21%) |
Jul 08, 2021 | 10.05 | 10.09 | 9.968 | 10.00 | 4,570,731 | -0.15(-1.52%) |
Jul 07, 2021 | 10.15 | 10.21 | 10.12 | 10.16 | 2,440,930 | +0.02(+0.20%) |
Jul 06, 2021 | 10.15 | 10.19 | 10.05 | 10.14 | 7,023,835 | +0.04(+0.40%) |
Jul 02, 2021 | 10.13 | 10.13 | 10.05 | 10.10 | 2,911,877 | +0.00(+0.00%) |
Jul 01, 2021 | 10.00 | 10.15 | 9.998 | 10.10 | 2,577,553 | +0.10(+1.01%) |
Jun 30, 2021 | 10.12 | 10.12 | 9.914 | 9.998 | 4,784,776 | -0.08(-0.80%) |
Jun 29, 2021 | 10.22 | 10.26 | 10.07 | 10.08 | 4,206,494 | -0.01(-0.07%) |
Jun 28, 2021 | 10.07 | 10.10 | 9.997 | 10.09 | 4,743,748 | +0.05(+0.52%) |
Jun 25, 2021 | 10.02 | 10.09 | 9.994 | 10.03 | 4,695,096 | +0.05(+0.46%) |
Jun 24, 2021 | 10.00 | 10.07 | 9.948 | 9.987 | 2,021,661 | +0.04(+0.40%) |
Jun 23, 2021 | 10.05 | 10.06 | 9.935 | 9.948 | 4,568,993 | -0.09(-0.91%) |
Jun 22, 2021 | 9.935 | 10.05 | 9.935 | 10.04 | 6,137,332 | +0.10(+0.99%) |
Jun 21, 2021 | 9.895 | 10.03 | 9.869 | 9.941 | 7,210,578 | +0.07(+0.66%) |
Jun 18, 2021 | 9.725 | 9.968 | 9.709 | 9.876 | 26,509,578 | +0.05(+0.47%) |
Jun 17, 2021 | 9.961 | 10.18 | 9.804 | 9.830 | 39,681,908 | -0.62(-5.96%) |
Jun 16, 2021 | 10.58 | 10.65 | 10.45 | 10.45 | 1,000,769 | -0.09(-0.81%) |
Jun 15, 2021 | 10.65 | 10.65 | 10.53 | 10.54 | 681,640 | -0.08(-0.74%) |
Jun 14, 2021 | 10.54 | 10.65 | 10.54 | 10.62 | 1,955,569 | +0.12(+1.19%) |
Jun 11, 2021 | 10.46 | 10.54 | 10.39 | 10.49 | 1,156,108 | +0.05(+0.44%) |
Jun 10, 2021 | 10.39 | 10.50 | 10.34 | 10.45 | 1,130,426 | +0.09(+0.82%) |
Jun 09, 2021 | 10.33 | 10.39 | 10.32 | 10.36 | 1,571,441 | +0.09(+0.83%) |
Jun 08, 2021 | 10.35 | 10.37 | 10.23 | 10.28 | 990,984 | -0.01(-0.13%) |
Jun 07, 2021 | 10.27 | 10.35 | 10.24 | 10.29 | 877,351 | +0.08(+0.77%) |
Jun 04, 2021 | 10.16 | 10.24 | 10.13 | 10.21 | 881,563 | +0.09(+0.91%) |
Jun 03, 2021 | 10.09 | 10.17 | 10.07 | 10.12 | 1,047,782 | +0.01(+0.07%) |
Jun 02, 2021 | 10.09 | 10.14 | 10.03 | 10.11 | 1,249,185 | +0.05(+0.46%) |
Jun 01, 2021 | 10.14 | 10.21 | 10.02 | 10.07 | 2,618,291 | +0.05(+0.52%) |
May 28, 2021 | 10.06 | 10.11 | 10.01 | 10.01 | 983,800 | -0.03(-0.33%) |
May 27, 2021 | 10.11 | 10.14 | 9.994 | 10.05 | 1,543,504 | -0.06(-0.58%) |
May 26, 2021 | 10.14 | 10.16 | 10.02 | 10.11 | 1,033,619 | -0.01(-0.13%) |
May 25, 2021 | 10.16 | 10.20 | 10.07 | 10.12 | 2,059,652 | -0.05(-0.45%) |
May 24, 2021 | 10.18 | 10.20 | 10.14 | 10.16 | 853,095 | +0.04(+0.39%) |
May 21, 2021 | 10.19 | 10.20 | 10.04 | 10.12 | 1,197,571 | -0.02(-0.19%) |
May 20, 2021 | 10.04 | 10.23 | 10.04 | 10.14 | 868,440 | +0.14(+1.38%) |
May 19, 2021 | 9.961 | 10.02 | 9.909 | 10.01 | 1,830,474 | -0.01(-0.13%) |
May 18, 2021 | 9.974 | 10.08 | 9.935 | 10.02 | 2,003,940 | +0.05(+0.53%) |
May 17, 2021 | 10.09 | 10.12 | 9.922 | 9.968 | 1,267,360 | -0.10(-0.98%) |
May 14, 2021 | 10.01 | 10.14 | 10.01 | 10.07 | 2,673,529 | +0.14(+1.45%) |
May 13, 2021 | 9.948 | 10.05 | 9.869 | 9.922 | 3,553,748 | +0.03(+0.33%) |
May 12, 2021 | 10.21 | 10.21 | 9.882 | 9.889 | 2,034,691 | -0.32(-3.14%) |
May 11, 2021 | 10.33 | 10.37 | 10.16 | 10.21 | 1,888,264 | -0.20(-1.89%) |
May 10, 2021 | 10.45 | 10.50 | 10.37 | 10.41 | 1,599,142 | -0.01(-0.06%) |
May 07, 2021 | 10.42 | 10.66 | 10.37 | 10.41 | 1,673,826 | +0.09(+0.89%) |
May 06, 2021 | 10.36 | 10.37 | 10.26 | 10.32 | 1,592,164 | +0.00(+0.00%) |
May 05, 2021 | 10.36 | 10.51 | 10.28 | 10.32 | 1,129,780 | -0.14(-1.32%) |
May 04, 2021 | 10.54 | 10.54 | 10.35 | 10.46 | 1,096,902 | -0.09(-0.87%) |
May 03, 2021 | 10.60 | 10.62 | 10.52 | 10.55 | 880,780 | -0.03(-0.25%) |
Apr 30, 2021 | 10.58 | 10.66 | 10.53 | 10.58 | 1,192,683 | +0.01(+0.12%) |
Apr 29, 2021 | 10.69 | 10.70 | 10.55 | 10.56 | 1,113,837 | -0.05(-0.43%) |
Apr 28, 2021 | 10.56 | 10.65 | 10.50 | 10.61 | 916,368 | +0.05(+0.43%) |
Apr 27, 2021 | 10.62 | 10.64 | 10.54 | 10.56 | 858,269 | -0.05(-0.49%) |
Apr 26, 2021 | 10.62 | 10.66 | 10.52 | 10.62 | 919,761 | +0.01(+0.06%) |
Apr 23, 2021 | 10.72 | 10.75 | 10.60 | 10.61 | 968,826 | -0.10(-0.92%) |
Apr 22, 2021 | 10.73 | 10.82 | 10.66 | 10.71 | 1,087,072 | +0.00(+0.00%) |
Apr 21, 2021 | 10.61 | 10.75 | 10.60 | 10.71 | 1,109,276 | +0.14(+1.30%) |
Apr 20, 2021 | 10.51 | 10.61 | 10.48 | 10.57 | 1,580,238 | +0.05(+0.50%) |
Apr 19, 2021 | 10.56 | 10.59 | 10.43 | 10.52 | 1,829,539 | -0.12(-1.17%) |
Apr 16, 2021 | 10.70 | 10.74 | 10.61 | 10.64 | 1,642,076 | -0.01(-0.12%) |
Apr 15, 2021 | 10.68 | 10.68 | 10.54 | 10.66 | 1,337,981 | +0.07(+0.62%) |
Apr 14, 2021 | 10.68 | 10.68 | 10.54 | 10.59 | 2,432,322 | -0.14(-1.34%) |
Apr 13, 2021 | 10.60 | 10.73 | 10.56 | 10.73 | 953,054 | +0.13(+1.24%) |
Apr 12, 2021 | 10.77 | 10.77 | 10.56 | 10.60 | 1,593,490 | -0.16(-1.52%) |
Apr 09, 2021 | 10.81 | 10.81 | 10.71 | 10.77 | 757,634 | +0.01(+0.12%) |
Apr 08, 2021 | 10.77 | 10.78 | 10.72 | 10.75 | 759,592 | +0.07(+0.67%) |
Apr 07, 2021 | 10.81 | 10.81 | 10.63 | 10.68 | 961,134 | -0.07(-0.61%) |
Apr 06, 2021 | 10.86 | 10.87 | 10.68 | 10.75 | 1,373,661 | -0.13(-1.21%) |
Apr 05, 2021 | 10.53 | 11.13 | 10.53 | 10.88 | 3,877,105 | +0.41(+3.95%) |