Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.23 | 11.27 | 11.11 | 11.18 | 5,123,496 | -0.10(-0.92%) |
Dec 29, 2022 | 11.25 | 11.34 | 11.23 | 11.29 | 5,130,211 | +0.10(+0.92%) |
Dec 28, 2022 | 11.40 | 11.44 | 11.18 | 11.18 | 4,415,023 | -0.16(-1.41%) |
Dec 27, 2022 | 11.35 | 11.38 | 11.29 | 11.34 | 4,805,447 | +0.02(+0.17%) |
Dec 23, 2022 | 11.24 | 11.33 | 11.20 | 11.33 | 5,417,731 | +0.08(+0.67%) |
Dec 22, 2022 | 11.33 | 11.34 | 11.02 | 11.25 | 6,448,461 | -0.11(-0.99%) |
Dec 21, 2022 | 11.38 | 11.43 | 11.30 | 11.36 | 6,633,274 | +0.05(+0.41%) |
Dec 20, 2022 | 11.30 | 11.37 | 11.22 | 11.32 | 6,565,529 | +0.03(+0.25%) |
Dec 19, 2022 | 11.36 | 11.41 | 11.20 | 11.29 | 5,357,948 | -0.06(-0.50%) |
Dec 16, 2022 | 11.47 | 11.48 | 11.21 | 11.34 | 12,828,666 | -0.17(-1.47%) |
Dec 15, 2022 | 11.59 | 11.64 | 11.44 | 11.51 | 7,693,802 | -0.21(-1.76%) |
Dec 14, 2022 | 11.79 | 11.92 | 11.59 | 11.72 | 9,612,377 | -0.08(-0.64%) |
Dec 13, 2022 | 11.98 | 12.00 | 11.70 | 11.79 | 9,610,954 | +0.08(+0.64%) |
Dec 12, 2022 | 11.64 | 11.72 | 11.56 | 11.72 | 6,997,167 | +0.10(+0.89%) |
Dec 09, 2022 | 11.64 | 11.79 | 11.60 | 11.62 | 11,189,490 | -0.06(-0.48%) |
Dec 08, 2022 | 11.43 | 11.69 | 11.43 | 11.67 | 10,544,931 | +0.28(+2.47%) |
Dec 07, 2022 | 11.41 | 11.56 | 11.37 | 11.39 | 6,362,941 | -0.02(-0.16%) |
Dec 06, 2022 | 11.53 | 11.53 | 11.33 | 11.41 | 6,640,158 | -0.11(-0.98%) |
Dec 05, 2022 | 11.63 | 11.64 | 11.45 | 11.52 | 6,459,788 | -0.22(-1.84%) |
Dec 02, 2022 | 11.50 | 11.76 | 11.48 | 11.74 | 9,936,105 | +0.11(+0.97%) |
Dec 01, 2022 | 11.68 | 11.71 | 11.49 | 11.63 | 6,658,421 | +0.03(+0.24%) |
Nov 30, 2022 | 11.35 | 11.64 | 11.16 | 11.60 | 13,213,431 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.45 | 11.26 | 11.37 | 5,261,009 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,481,555 | -0.08(-0.74%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.33 | 11.34 | 3,406,145 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,219,410 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,423,700 | +0.11(+1.03%) |
Nov 21, 2022 | 10.98 | 11.15 | 10.92 | 11.14 | 8,302,408 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.99 | 6,369,932 | +0.03(+0.25%) |
Nov 17, 2022 | 10.74 | 10.97 | 10.72 | 10.96 | 8,364,913 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.85 | 10.87 | 8,936,115 | -0.07(-0.68%) |
Nov 15, 2022 | 11.11 | 11.15 | 10.84 | 10.94 | 8,711,004 | -0.02(-0.17%) |
Nov 14, 2022 | 10.85 | 11.15 | 10.84 | 10.96 | 9,524,553 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,803,805 | +0.02(+0.17%) |
Nov 10, 2022 | 10.61 | 10.81 | 10.53 | 10.80 | 8,516,908 | +0.56(+5.44%) |
Nov 09, 2022 | 10.35 | 10.41 | 10.23 | 10.24 | 6,719,662 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,620,612 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,421,742 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,094,552 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.955 | 10.01 | 10,595,808 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.07 | 10.08 | 15,543,839 | -0.70(-6.47%) | |
Nov 01, 2022 | 10.84 | 10.87 | 10.59 | 10.77 | 11,311,299 | +0.01(+0.09%) |
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,017,490 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.72 | 10.92 | 7,954,824 | +0.20(+1.82%) |
Oct 27, 2022 | 10.72 | 10.88 | 10.72 | 10.73 | 7,149,084 | +0.06(+0.52%) |
Oct 26, 2022 | 10.72 | 10.83 | 10.61 | 10.67 | 7,055,059 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,720,529 | +0.16(+1.51%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,874,749 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,622,610 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.08 | 10.12 | 6,934,976 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,401,079 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,838,879 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.19 | 10.21 | 7,802,658 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.08 | 10.08 | 8,015,607 | -0.20(-1.99%) |
Oct 13, 2022 | 9.760 | 10.37 | 9.685 | 10.28 | 13,113,902 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.825 | 9.843 | 10,550,756 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.936 | 10.02 | 5,904,059 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,362,977 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.973 | 10.02 | 5,500,856 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,025,134 | -0.02(-0.18%) |
Oct 05, 2022 | 10.35 | 10.41 | 10.25 | 10.31 | 8,357,075 | -0.18(-1.68%) |
Oct 04, 2022 | 10.33 | 10.52 | 10.26 | 10.48 | 8,631,360 | +0.23(+2.27%) |
Oct 03, 2022 | 10.10 | 10.33 | 10.10 | 10.25 | 11,824,314 | +0.28(+2.80%) |
Sep 30, 2022 | 10.03 | 10.13 | 9.964 | 9.973 | 10,568,915 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.880 | 9.992 | 6,020,768 | -0.14(-1.38%) |
Sep 28, 2022 | 9.973 | 10.18 | 9.964 | 10.13 | 7,086,198 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.19 | 9.815 | 9.918 | 7,963,158 | -0.12(-1.20%) |
Sep 26, 2022 | 10.21 | 10.25 | 9.936 | 10.04 | 7,934,978 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.08 | 10.21 | 8,142,614 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,008,029 | -0.07(-0.62%) |
Sep 21, 2022 | 10.72 | 10.74 | 10.43 | 10.43 | 7,169,792 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,790,383 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.74 | 10.93 | 6,983,367 | +0.09(+0.86%) |
Sep 16, 2022 | 10.86 | 10.87 | 10.70 | 10.84 | 12,886,910 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,898,807 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.12 | 10.84 | 10.91 | 5,336,561 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,640,514 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,320,858 | +0.07(+0.65%) |
Sep 09, 2022 | 11.39 | 11.44 | 11.25 | 11.42 | 9,463,798 | +0.10(+0.90%) |
Sep 08, 2022 | 11.12 | 11.33 | 11.08 | 11.32 | 7,329,915 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.25 | 10.94 | 11.25 | 9,186,275 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,513,955 | -0.16(-1.41%) |
Sep 02, 2022 | 11.20 | 11.29 | 11.03 | 11.06 | 8,784,404 | +0.02(+0.17%) |
Sep 01, 2022 | 11.00 | 11.08 | 10.90 | 11.04 | 7,537,709 | -0.01(-0.08%) |
Aug 31, 2022 | 11.27 | 11.27 | 11.00 | 11.05 | 11,461,933 | -0.16(-1.40%) |
Aug 30, 2022 | 11.31 | 11.35 | 11.16 | 11.21 | 6,453,225 | -0.07(-0.65%) |
Aug 29, 2022 | 11.37 | 11.38 | 11.24 | 11.28 | 9,447,191 | -0.15(-1.29%) |
Aug 26, 2022 | 11.89 | 11.92 | 11.42 | 11.43 | 15,648,620 | -0.46(-3.87%) |
Aug 25, 2022 | 11.73 | 11.94 | 11.67 | 11.89 | 13,789,884 | +0.23(+1.97%) |
Aug 24, 2022 | 11.62 | 11.69 | 11.50 | 11.66 | 10,226,938 | +0.08(+0.72%) |
Aug 23, 2022 | 11.57 | 11.70 | 11.49 | 11.57 | 8,374,018 | +0.09(+0.80%) |
Aug 22, 2022 | 11.36 | 11.60 | 11.28 | 11.48 | 12,139,730 | +0.00(+0.00%) |
Aug 19, 2022 | 11.67 | 11.67 | 11.42 | 11.48 | 9,978,315 | -0.22(-1.89%) |
Aug 18, 2022 | 11.70 | 11.84 | 11.37 | 11.70 | 12,002,073 | -0.27(-2.23%) |
Aug 17, 2022 | 12.14 | 12.14 | 11.91 | 11.97 | 9,651,327 | -0.26(-2.11%) |
Aug 16, 2022 | 11.94 | 12.30 | 11.92 | 12.23 | 13,377,852 | +0.24(+2.00%) |
Aug 15, 2022 | 11.69 | 12.03 | 11.68 | 11.99 | 13,233,560 | +0.20(+1.72%) |
Aug 12, 2022 | 11.68 | 11.80 | 11.67 | 11.79 | 5,501,253 | +0.17(+1.43%) |
Aug 11, 2022 | 11.76 | 11.79 | 11.60 | 11.62 | 7,029,115 | -0.07(-0.63%) |
Aug 10, 2022 | 11.58 | 11.78 | 11.57 | 11.69 | 6,930,832 | +0.29(+2.50%) |
Aug 09, 2022 | 11.42 | 11.48 | 11.33 | 11.41 | 8,783,688 | +0.01(+0.08%) |
Aug 08, 2022 | 11.40 | 11.44 | 11.32 | 11.40 | 5,880,701 | +0.11(+0.98%) |
Aug 05, 2022 | 11.45 | 11.48 | 11.19 | 11.29 | 7,574,354 | -0.29(-2.54%) |
Aug 04, 2022 | 11.68 | 11.78 | 11.57 | 11.58 | 8,614,197 | -0.12(-1.02%) |
Aug 03, 2022 | 11.80 | 11.80 | 11.58 | 11.70 | 7,195,706 | -0.03(-0.24%) |
Aug 02, 2022 | 11.95 | 12.05 | 11.68 | 11.73 | 7,960,249 | -0.27(-2.22%) |
Aug 01, 2022 | 11.90 | 12.16 | 11.87 | 12.00 | 8,665,767 | +0.08(+0.69%) |
Jul 29, 2022 | 12.02 | 12.02 | 11.85 | 11.91 | 36,035,224 | -0.08(-0.69%) |
Jul 28, 2022 | 11.92 | 12.01 | 11.68 | 12.00 | 11,055,808 | +0.15(+1.24%) |
Jul 27, 2022 | 11.86 | 11.92 | 11.59 | 11.85 | 10,362,936 | -0.02(-0.16%) |
Jul 26, 2022 | 11.71 | 11.88 | 11.63 | 11.87 | 9,295,191 | +0.15(+1.26%) |
Jul 25, 2022 | 11.59 | 11.73 | 11.56 | 11.72 | 6,050,366 | +0.13(+1.11%) |
Jul 22, 2022 | 11.67 | 11.73 | 11.57 | 11.59 | 7,746,954 | -0.04(-0.32%) |
Jul 21, 2022 | 11.39 | 11.64 | 11.39 | 11.63 | 9,514,458 | +0.15(+1.28%) |
Jul 20, 2022 | 11.57 | 11.58 | 11.34 | 11.48 | 13,429,080 | -0.14(-1.19%) |
Jul 19, 2022 | 11.54 | 11.67 | 11.53 | 11.62 | 6,813,005 | +0.28(+2.43%) |
Jul 18, 2022 | 11.55 | 11.56 | 11.28 | 11.34 | 6,150,942 | -0.14(-1.20%) |
Jul 15, 2022 | 11.57 | 11.58 | 11.38 | 11.48 | 7,246,416 | +0.08(+0.73%) |
Jul 14, 2022 | 11.18 | 11.41 | 11.15 | 11.40 | 9,779,542 | +0.01(+0.08%) |
Jul 13, 2022 | 11.26 | 11.44 | 11.25 | 11.39 | 7,090,086 | -0.07(-0.64%) |
Jul 12, 2022 | 11.54 | 11.61 | 11.43 | 11.46 | 10,261,174 | -0.13(-1.11%) |
Jul 11, 2022 | 11.27 | 11.72 | 11.24 | 11.59 | 10,667,927 | +0.15(+1.29%) |
Jul 08, 2022 | 11.67 | 11.68 | 11.41 | 11.45 | 7,256,415 | -0.20(-1.74%) |
Jul 07, 2022 | 11.68 | 11.76 | 11.57 | 11.65 | 8,690,240 | +0.01(+0.08%) |
Jul 06, 2022 | 11.47 | 11.65 | 11.34 | 11.64 | 12,505,225 | +0.19(+1.69%) |
Jul 05, 2022 | 11.36 | 11.45 | 11.14 | 11.45 | 7,917,086 | -0.08(-0.72%) |
Jul 01, 2022 | 11.37 | 11.55 | 11.19 | 11.53 | 10,833,455 | +0.09(+0.80%) |
Jun 30, 2022 | 11.41 | 11.55 | 11.33 | 11.44 | 9,757,481 | -0.11(-0.96%) |
Jun 29, 2022 | 11.47 | 11.62 | 11.35 | 11.55 | 11,511,665 | +0.20(+1.78%) |
Jun 28, 2022 | 11.43 | 11.53 | 11.30 | 11.34 | 9,733,291 | -0.04(-0.32%) |
Jun 27, 2022 | 11.39 | 11.48 | 11.34 | 11.38 | 15,054,675 | -0.04(-0.32%) |
Jun 24, 2022 | 11.08 | 11.43 | 11.03 | 11.42 | 14,118,844 | +0.43(+3.94%) |
Jun 23, 2022 | 10.91 | 10.99 | 10.81 | 10.99 | 10,373,155 | +0.07(+0.67%) |
Jun 22, 2022 | 10.85 | 11.05 | 10.80 | 10.91 | 8,235,918 | -0.06(-0.50%) |
Jun 21, 2022 | 10.89 | 11.00 | 10.84 | 10.97 | 9,644,319 | +0.18(+1.71%) |
Jun 17, 2022 | 10.77 | 10.87 | 10.66 | 10.78 | 18,395,144 | +0.01(+0.09%) |
Jun 16, 2022 | 10.91 | 10.99 | 10.70 | 10.77 | 11,708,032 | -0.36(-3.22%) |
Jun 15, 2022 | 11.24 | 11.26 | 10.87 | 11.13 | 13,506,851 | +0.01(+0.08%) |
Jun 14, 2022 | 11.32 | 11.39 | 11.04 | 11.12 | 13,368,027 | -0.18(-1.63%) |
Jun 13, 2022 | 11.53 | 11.57 | 11.27 | 11.31 | 10,180,974 | -0.43(-3.68%) |
Jun 10, 2022 | 11.90 | 11.92 | 11.63 | 11.74 | 9,226,785 | -0.38(-3.11%) |
Jun 09, 2022 | 12.24 | 12.29 | 12.09 | 12.12 | 10,807,994 | -0.17(-1.35%) |
Jun 08, 2022 | 12.26 | 12.33 | 12.23 | 12.28 | 6,375,095 | -0.12(-0.96%) |
Jun 07, 2022 | 12.33 | 12.43 | 12.18 | 12.40 | 10,576,365 | -0.01(-0.07%) |
Jun 06, 2022 | 12.37 | 12.52 | 12.31 | 12.41 | 5,668,855 | +0.09(+0.75%) |
Jun 03, 2022 | 12.28 | 12.42 | 12.26 | 12.32 | 7,877,947 | -0.06(-0.45%) |
Jun 02, 2022 | 12.22 | 12.38 | 12.09 | 12.37 | 7,268,543 | +0.24(+1.97%) |
Jun 01, 2022 | 12.01 | 12.25 | 11.98 | 12.14 | 12,505,902 | +0.08(+0.69%) |
May 31, 2022 | 12.12 | 12.20 | 11.97 | 12.05 | 38,740,880 | -0.19(-1.58%) |
May 27, 2022 | 12.14 | 12.25 | 12.07 | 12.25 | 9,272,687 | +0.19(+1.60%) |
May 26, 2022 | 12.02 | 12.18 | 12.00 | 12.05 | 10,954,593 | +0.12(+1.00%) |
May 25, 2022 | 11.91 | 12.00 | 11.80 | 11.93 | 11,005,609 | +0.01(+0.08%) |
May 24, 2022 | 11.86 | 11.94 | 11.67 | 11.92 | 11,067,232 | -0.08(-0.69%) |
May 23, 2022 | 12.03 | 12.18 | 11.92 | 12.01 | 13,873,272 | +0.11(+0.93%) |
May 20, 2022 | 12.03 | 12.07 | 11.67 | 11.90 | 17,945,194 | -0.03(-0.23%) |
May 19, 2022 | 11.61 | 12.03 | 11.60 | 11.92 | 15,282,323 | +0.21(+1.81%) |
May 18, 2022 | 12.15 | 12.15 | 11.66 | 11.71 | 14,066,433 | -0.55(-4.50%) |
May 17, 2022 | 12.11 | 12.30 | 11.99 | 12.26 | 14,717,115 | +0.36(+3.01%) |
May 16, 2022 | 11.69 | 11.97 | 11.68 | 11.91 | 12,594,456 | +0.16(+1.33%) |
May 13, 2022 | 11.66 | 11.84 | 11.60 | 11.75 | 13,871,394 | +0.18(+1.59%) |
May 12, 2022 | 11.50 | 11.65 | 11.43 | 11.57 | 14,376,758 | +0.06(+0.48%) |
May 11, 2022 | 11.48 | 11.77 | 11.44 | 11.51 | 20,908,462 | -0.05(-0.40%) |
May 10, 2022 | 11.71 | 11.75 | 11.41 | 11.56 | 17,060,142 | -0.05(-0.40%) |
May 09, 2022 | 11.68 | 11.78 | 11.57 | 11.60 | 18,969,118 | -0.18(-1.56%) |
May 06, 2022 | 11.62 | 11.89 | 11.49 | 11.79 | 18,124,118 | +0.16(+1.34%) |
May 05, 2022 | 11.85 | 11.85 | 11.50 | 11.63 | 24,511,698 | -0.44(-3.66%) |
May 04, 2022 | 11.66 | 12.12 | 11.38 | 12.07 | 31,436,430 | +1.06(+9.61%) |
May 03, 2022 | 10.81 | 11.09 | 10.74 | 11.01 | 12,353,117 | +0.25(+2.31%) |
May 02, 2022 | 10.91 | 10.99 | 10.60 | 10.76 | 13,642,854 | -0.15(-1.35%) |
Apr 29, 2022 | 11.22 | 11.29 | 10.87 | 10.91 | 19,234,490 | -0.26(-2.31%) |
Apr 28, 2022 | 11.07 | 11.22 | 10.85 | 11.17 | 15,846,756 | +0.11(+1.00%) |
Apr 27, 2022 | 10.67 | 11.11 | 10.65 | 11.06 | 30,580,594 | +0.38(+3.53%) |
Apr 26, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 21,850,458 | -0.04(-0.34%) |
Apr 25, 2022 | 10.64 | 10.73 | 10.44 | 10.72 | 8,827,670 | +0.06(+0.60%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.65 | 10.65 | 5,156,277 | -0.32(-2.93%) |
Apr 21, 2022 | 11.11 | 11.15 | 10.95 | 10.98 | 6,097,239 | -0.07(-0.67%) |
Apr 20, 2022 | 10.89 | 11.10 | 10.86 | 11.05 | 7,543,840 | +0.23(+2.13%) |
Apr 19, 2022 | 10.57 | 10.85 | 10.57 | 10.82 | 4,464,324 | +0.21(+1.99%) |
Apr 18, 2022 | 10.69 | 10.78 | 10.59 | 10.61 | 3,490,262 | -0.13(-1.20%) |
Apr 14, 2022 | 10.79 | 10.86 | 10.74 | 10.74 | 3,635,822 | -0.03(-0.26%) |
Apr 13, 2022 | 10.76 | 10.80 | 10.67 | 10.76 | 4,577,956 | +0.04(+0.34%) |
Apr 12, 2022 | 10.81 | 10.88 | 10.66 | 10.73 | 3,306,772 | -0.06(-0.60%) |
Apr 11, 2022 | 10.82 | 10.92 | 10.77 | 10.79 | 5,184,490 | +0.01(+0.09%) |
Apr 08, 2022 | 10.66 | 10.85 | 10.59 | 10.78 | 6,413,569 | +0.17(+1.65%) |
Apr 07, 2022 | 10.56 | 10.66 | 10.45 | 10.61 | 6,568,532 | +0.03(+0.26%) |
Apr 06, 2022 | 10.48 | 10.62 | 10.44 | 10.58 | 6,805,292 | +0.02(+0.17%) |
Apr 05, 2022 | 10.57 | 10.69 | 10.51 | 10.56 | 5,369,994 | +0.00(+0.00%) |
Apr 04, 2022 | 10.54 | 10.60 | 10.42 | 10.56 | 6,144,107 | -0.06(-0.52%) |
Apr 01, 2022 | 10.53 | 10.62 | 10.43 | 10.62 | 8,674,268 | +0.19(+1.85%) |
Mar 31, 2022 | 10.62 | 10.66 | 10.42 | 10.42 | 8,324,474 | -0.18(-1.73%) |
Mar 30, 2022 | 10.65 | 10.65 | 10.55 | 10.61 | 5,209,178 | -0.04(-0.35%) |
Mar 29, 2022 | 10.56 | 10.68 | 10.47 | 10.65 | 7,781,159 | +0.20(+1.94%) |
Mar 28, 2022 | 10.43 | 10.46 | 10.28 | 10.44 | 8,795,946 | +0.01(+0.09%) |
Mar 25, 2022 | 10.34 | 10.52 | 10.34 | 10.43 | 7,794,728 | +0.06(+0.53%) |
Mar 24, 2022 | 10.32 | 10.40 | 10.26 | 10.38 | 4,430,443 | +0.06(+0.53%) |
Mar 23, 2022 | 10.46 | 10.50 | 10.31 | 10.32 | 5,923,432 | -0.21(-2.01%) |
Mar 22, 2022 | 10.61 | 10.69 | 10.50 | 10.53 | 8,604,867 | -0.01(-0.09%) |
Mar 21, 2022 | 10.76 | 10.80 | 10.48 | 10.54 | 7,254,130 | -0.19(-1.80%) |
Mar 18, 2022 | 10.71 | 10.76 | 10.51 | 10.74 | 16,822,242 | +0.06(+0.52%) |
Mar 17, 2022 | 10.51 | 10.74 | 10.47 | 10.68 | 7,577,465 | +0.14(+1.31%) |
Mar 16, 2022 | 10.39 | 10.59 | 10.31 | 10.54 | 8,493,806 | +0.20(+1.96%) |
Mar 15, 2022 | 10.38 | 10.42 | 10.24 | 10.34 | 7,672,993 | -0.05(-0.44%) |
Mar 14, 2022 | 10.17 | 10.62 | 10.14 | 10.39 | 11,961,359 | +0.36(+3.58%) |
Mar 11, 2022 | 10.09 | 10.16 | 10.01 | 10.03 | 8,841,366 | +0.00(+0.00%) |
Mar 10, 2022 | 10.05 | 10.16 | 9.882 | 10.03 | 9,387,584 | -0.17(-1.71%) |
Mar 09, 2022 | 10.27 | 10.30 | 10.14 | 10.20 | 7,146,091 | +0.14(+1.37%) |
Mar 08, 2022 | 9.964 | 10.34 | 9.811 | 10.07 | 15,239,054 | +0.14(+1.39%) |
Mar 07, 2022 | 10.28 | 10.30 | 9.928 | 9.928 | 12,107,841 | -0.46(-4.43%) |
Mar 04, 2022 | 10.30 | 10.41 | 10.21 | 10.39 | 6,468,228 | -0.06(-0.53%) |
Mar 03, 2022 | 10.54 | 10.60 | 10.40 | 10.44 | 12,025,356 | -0.06(-0.61%) |
Mar 02, 2022 | 10.36 | 10.56 | 10.34 | 10.51 | 7,506,770 | +0.15(+1.42%) |
Mar 01, 2022 | 10.65 | 10.74 | 10.30 | 10.36 | 10,569,927 | -0.34(-3.18%) |
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%) |