Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.26 | 10.37 | 10.24 | 10.27 | 5,863,626 | -0.01(-0.09%) |
Dec 29, 2022 | 10.30 | 10.38 | 10.27 | 10.28 | 9,154,698 | -0.01(-0.09%) |
Dec 28, 2022 | 10.40 | 10.44 | 10.29 | 10.29 | 9,201,488 | -0.11(-1.06%) |
Dec 27, 2022 | 10.44 | 10.50 | 10.36 | 10.40 | 9,694,497 | -0.08(-0.79%) |
Dec 23, 2022 | 10.56 | 10.58 | 10.47 | 10.49 | 8,117,997 | -0.05(-0.44%) |
Dec 22, 2022 | 10.61 | 10.64 | 10.49 | 10.53 | 8,910,091 | -0.15(-1.38%) |
Dec 21, 2022 | 10.65 | 10.72 | 10.65 | 10.68 | 7,818,382 | +0.00(+0.00%) |
Dec 20, 2022 | 10.67 | 10.73 | 10.64 | 10.68 | 5,851,583 | -0.05(-0.43%) |
Dec 19, 2022 | 10.72 | 10.74 | 10.69 | 10.72 | 5,390,363 | -0.03(-0.25%) |
Dec 16, 2022 | 10.60 | 10.76 | 10.60 | 10.75 | 8,215,739 | +0.04(+0.34%) |
Dec 15, 2022 | 10.71 | 10.75 | 10.68 | 10.71 | 6,412,557 | -0.05(-0.51%) |
Dec 14, 2022 | 10.79 | 10.83 | 10.71 | 10.77 | 9,199,103 | -0.01(-0.08%) |
Dec 13, 2022 | 10.80 | 10.84 | 10.75 | 10.78 | 7,444,750 | +0.13(+1.20%) |
Dec 12, 2022 | 10.71 | 10.71 | 10.60 | 10.65 | 6,993,793 | -0.03(-0.26%) |
Dec 09, 2022 | 10.72 | 10.78 | 10.66 | 10.68 | 7,345,934 | -0.09(-0.85%) |
Dec 08, 2022 | 10.81 | 10.89 | 10.76 | 10.77 | 5,811,010 | -0.07(-0.67%) |
Dec 07, 2022 | 10.81 | 10.89 | 10.80 | 10.84 | 5,736,312 | +0.03(+0.25%) |
Dec 06, 2022 | 10.90 | 10.91 | 10.77 | 10.81 | 5,790,542 | -0.05(-0.42%) |
Dec 05, 2022 | 11.01 | 11.01 | 10.86 | 10.86 | 6,610,024 | -0.17(-1.57%) |
Dec 02, 2022 | 10.89 | 11.04 | 10.89 | 11.03 | 6,329,411 | +0.05(+0.50%) |
Dec 01, 2022 | 10.86 | 10.99 | 10.84 | 10.98 | 6,366,683 | +0.16(+1.52%) |
Nov 30, 2022 | 10.62 | 10.82 | 10.61 | 10.81 | 4,833,600 | +0.19(+1.81%) |
Nov 29, 2022 | 10.75 | 10.78 | 10.61 | 10.62 | 9,046,946 | -0.16(-1.52%) |
Nov 28, 2022 | 10.83 | 10.85 | 10.77 | 10.79 | 5,115,974 | -0.05(-0.42%) |
Nov 25, 2022 | 10.83 | 10.84 | 10.78 | 10.83 | 2,530,855 | +0.02(+0.17%) |
Nov 23, 2022 | 10.71 | 10.83 | 10.71 | 10.81 | 5,278,497 | +0.08(+0.77%) |
Nov 22, 2022 | 10.73 | 10.76 | 10.71 | 10.73 | 3,918,892 | +0.03(+0.26%) |
Nov 21, 2022 | 10.74 | 10.76 | 10.68 | 10.71 | 4,897,519 | -0.02(-0.16%) |
Nov 18, 2022 | 10.80 | 10.80 | 10.69 | 10.72 | 4,113,957 | -0.03(-0.25%) |
Nov 17, 2022 | 10.70 | 10.76 | 10.69 | 10.75 | 7,218,220 | -0.04(-0.34%) |
Nov 16, 2022 | 10.81 | 10.83 | 10.77 | 10.79 | 3,538,023 | -0.02(-0.17%) |
Nov 15, 2022 | 10.70 | 10.81 | 10.69 | 10.80 | 6,572,920 | +0.19(+1.80%) |
Nov 14, 2022 | 10.74 | 10.77 | 10.57 | 10.61 | 5,380,510 | -0.14(-1.27%) |
Nov 11, 2022 | 10.68 | 10.81 | 10.63 | 10.75 | 5,539,877 | +0.07(+0.68%) |
Nov 10, 2022 | 10.33 | 10.70 | 10.33 | 10.68 | 7,019,282 | +0.51(+5.01%) |
Nov 09, 2022 | 10.26 | 10.26 | 10.08 | 10.17 | 28,051,078 | -0.11(-1.06%) |
Nov 08, 2022 | 10.10 | 10.28 | 10.09 | 10.28 | 6,678,581 | +0.18(+1.80%) |
Nov 07, 2022 | 10.06 | 10.10 | 10.01 | 10.10 | 5,686,745 | +0.06(+0.64%) |
Nov 04, 2022 | 10.12 | 10.14 | 10.02 | 10.03 | 4,454,790 | -0.05(-0.54%) |
Nov 03, 2022 | 10.10 | 10.12 | 10.06 | 10.09 | 4,476,088 | -0.06(-0.63%) |
Nov 02, 2022 | 10.13 | 10.27 | 10.09 | 10.15 | 6,776,299 | +0.01(+0.09%) |
Nov 01, 2022 | 10.29 | 10.33 | 10.14 | 10.14 | 3,974,457 | -0.06(-0.62%) |
Oct 31, 2022 | 10.27 | 10.30 | 10.20 | 10.20 | 4,522,563 | -0.09(-0.88%) |
Oct 28, 2022 | 10.30 | 10.30 | 10.25 | 10.30 | 3,308,914 | +0.02(+0.18%) |
Oct 27, 2022 | 10.27 | 10.33 | 10.23 | 10.28 | 4,147,288 | +0.03(+0.27%) |
Oct 26, 2022 | 10.23 | 10.35 | 10.18 | 10.25 | 5,255,971 | +0.04(+0.36%) |
Oct 25, 2022 | 10.12 | 10.22 | 10.10 | 10.21 | 3,644,133 | +0.15(+1.45%) |
Oct 24, 2022 | 10.08 | 10.13 | 10.05 | 10.07 | 6,363,210 | +0.01(+0.10%) |
Oct 21, 2022 | 10.09 | 10.12 | 10.01 | 10.06 | 3,698,355 | -0.06(-0.63%) |
Oct 20, 2022 | 10.28 | 10.28 | 10.09 | 10.12 | 5,095,627 | -0.16(-1.58%) |
Oct 19, 2022 | 10.31 | 10.32 | 10.21 | 10.28 | 5,000,165 | -0.07(-0.70%) |
Oct 18, 2022 | 10.38 | 10.41 | 10.33 | 10.36 | 4,117,811 | +0.02(+0.18%) |
Oct 17, 2022 | 10.43 | 10.46 | 10.32 | 10.34 | 4,283,430 | +0.00(+0.00%) |
Oct 14, 2022 | 10.40 | 10.44 | 10.30 | 10.34 | 5,098,884 | -0.01(-0.09%) |
Oct 13, 2022 | 10.20 | 10.41 | 10.20 | 10.35 | 6,342,769 | -0.07(-0.69%) |
Oct 12, 2022 | 10.44 | 10.47 | 10.38 | 10.42 | 3,974,067 | -0.05(-0.52%) |
Oct 11, 2022 | 10.52 | 10.54 | 10.46 | 10.47 | 4,365,894 | -0.05(-0.52%) |
Oct 10, 2022 | 10.64 | 10.64 | 10.51 | 10.53 | 3,888,156 | -0.09(-0.85%) |
Oct 07, 2022 | 10.66 | 10.69 | 10.62 | 10.62 | 2,808,964 | -0.11(-1.01%) |
Oct 06, 2022 | 10.78 | 10.81 | 10.71 | 10.73 | 2,995,045 | -0.05(-0.50%) |
Oct 05, 2022 | 10.81 | 10.84 | 10.77 | 10.78 | 4,688,048 | -0.09(-0.83%) |
Oct 04, 2022 | 10.88 | 10.96 | 10.87 | 10.87 | 3,065,032 | +0.05(+0.42%) |
Oct 03, 2022 | 10.80 | 10.90 | 10.80 | 10.83 | 3,872,061 | +0.08(+0.76%) |
Sep 30, 2022 | 10.75 | 10.79 | 10.69 | 10.75 | 7,427,808 | +0.01(+0.08%) |
Sep 29, 2022 | 10.75 | 10.76 | 10.61 | 10.74 | 7,484,424 | -0.04(-0.34%) |
Sep 28, 2022 | 10.69 | 10.83 | 10.67 | 10.77 | 4,783,865 | +0.13(+1.19%) |
Sep 27, 2022 | 10.63 | 10.66 | 10.58 | 10.65 | 6,566,459 | +0.05(+0.43%) |
Sep 26, 2022 | 10.65 | 10.71 | 10.59 | 10.60 | 4,481,698 | -0.07(-0.68%) |
Sep 23, 2022 | 10.77 | 10.77 | 10.65 | 10.67 | 5,643,068 | -0.13(-1.17%) |
Sep 22, 2022 | 10.90 | 10.92 | 10.78 | 10.80 | 4,257,533 | -0.12(-1.08%) |
Sep 21, 2022 | 10.92 | 11.00 | 10.91 | 10.92 | 4,148,450 | +0.04(+0.33%) |
Sep 20, 2022 | 10.90 | 10.92 | 10.86 | 10.88 | 3,905,287 | -0.09(-0.82%) |
Sep 19, 2022 | 10.95 | 11.00 | 10.93 | 10.97 | 3,961,800 | -0.03(-0.25%) |
Sep 16, 2022 | 10.97 | 11.03 | 10.90 | 11.00 | 3,731,362 | -0.02(-0.16%) |
Sep 15, 2022 | 11.08 | 11.11 | 11.02 | 11.02 | 3,078,231 | -0.08(-0.73%) |
Sep 14, 2022 | 11.07 | 11.13 | 11.03 | 11.10 | 2,969,339 | +0.04(+0.41%) |
Sep 13, 2022 | 11.02 | 11.09 | 11.01 | 11.05 | 3,489,680 | -0.12(-1.05%) |
Sep 12, 2022 | 11.10 | 11.20 | 11.10 | 11.17 | 4,643,335 | +0.09(+0.81%) |
Sep 09, 2022 | 11.03 | 11.11 | 10.99 | 11.08 | 4,891,309 | +0.10(+0.90%) |
Sep 08, 2022 | 11.04 | 11.11 | 10.96 | 10.98 | 4,198,463 | -0.07(-0.65%) |
Sep 07, 2022 | 10.98 | 11.08 | 10.96 | 11.05 | 4,256,314 | +0.10(+0.90%) |
Sep 06, 2022 | 11.09 | 11.11 | 10.95 | 10.95 | 5,900,203 | -0.13(-1.22%) |
Sep 02, 2022 | 11.12 | 11.15 | 11.06 | 11.09 | 4,600,392 | +0.03(+0.24%) |
Sep 01, 2022 | 11.04 | 11.08 | 10.99 | 11.06 | 4,706,461 | -0.07(-0.65%) |
Aug 31, 2022 | 11.25 | 11.28 | 11.11 | 11.13 | 4,414,639 | -0.09(-0.80%) |
Aug 30, 2022 | 11.31 | 11.33 | 11.21 | 11.22 | 3,061,070 | -0.05(-0.48%) |
Aug 29, 2022 | 11.24 | 11.31 | 11.23 | 11.28 | 3,919,720 | -0.03(-0.24%) |
Aug 26, 2022 | 11.45 | 11.45 | 11.30 | 11.31 | 6,102,041 | -0.12(-1.02%) |
Aug 25, 2022 | 11.32 | 11.45 | 11.29 | 11.42 | 3,960,002 | +0.13(+1.12%) |
Aug 24, 2022 | 11.23 | 11.38 | 11.18 | 11.30 | 8,422,350 | +0.06(+0.56%) |
Aug 23, 2022 | 11.42 | 11.49 | 11.03 | 11.23 | 13,456,725 | -0.21(-1.81%) |
Aug 22, 2022 | 11.47 | 11.50 | 11.40 | 11.44 | 3,747,320 | -0.10(-0.87%) |
Aug 19, 2022 | 11.58 | 11.60 | 11.51 | 11.54 | 4,127,821 | -0.13(-1.07%) |
Aug 18, 2022 | 11.69 | 11.69 | 11.62 | 11.67 | 4,777,653 | +0.02(+0.15%) |
Aug 17, 2022 | 11.77 | 11.77 | 11.65 | 11.65 | 4,429,776 | -0.18(-1.52%) |
Aug 16, 2022 | 11.84 | 11.86 | 11.78 | 11.83 | 3,723,384 | -0.04(-0.30%) |
Aug 15, 2022 | 11.85 | 11.88 | 11.84 | 11.86 | 2,710,915 | +0.02(+0.15%) |
Aug 12, 2022 | 11.81 | 11.86 | 11.78 | 11.85 | 2,764,221 | +0.02(+0.15%) |
Aug 11, 2022 | 11.88 | 11.89 | 11.77 | 11.83 | 3,482,156 | -0.01(-0.08%) |
Aug 10, 2022 | 11.83 | 11.90 | 11.80 | 11.84 | 4,515,517 | +0.08(+0.69%) |
Aug 09, 2022 | 11.86 | 11.89 | 11.71 | 11.76 | 4,389,566 | -0.13(-1.06%) |
Aug 08, 2022 | 11.92 | 11.94 | 11.87 | 11.88 | 2,971,236 | +0.01(+0.08%) |
Aug 05, 2022 | 11.95 | 11.98 | 11.84 | 11.87 | 7,059,660 | -0.14(-1.19%) |
Aug 04, 2022 | 12.03 | 12.03 | 11.95 | 12.02 | 5,120,795 | +0.02(+0.15%) |
Aug 03, 2022 | 11.96 | 12.02 | 11.93 | 12.00 | 5,236,969 | +0.07(+0.60%) |
Aug 02, 2022 | 11.75 | 11.97 | 11.69 | 11.93 | 6,894,502 | +0.18(+1.53%) |
Aug 01, 2022 | 11.71 | 11.77 | 11.68 | 11.75 | 4,614,748 | +0.04(+0.38%) |
Jul 29, 2022 | 11.56 | 11.73 | 11.56 | 11.70 | 4,971,830 | +0.14(+1.24%) |
Jul 28, 2022 | 11.52 | 11.57 | 11.46 | 11.56 | 4,355,584 | +0.05(+0.47%) |
Jul 27, 2022 | 11.47 | 11.51 | 11.45 | 11.51 | 2,605,169 | +0.05(+0.47%) |
Jul 26, 2022 | 11.45 | 11.48 | 11.44 | 11.45 | 1,927,162 | -0.02(-0.16%) |
Jul 25, 2022 | 11.49 | 11.50 | 11.44 | 11.47 | 2,440,777 | -0.01(-0.08%) |
Jul 22, 2022 | 11.47 | 11.51 | 11.45 | 11.48 | 3,348,840 | +0.06(+0.55%) |
Jul 21, 2022 | 11.37 | 11.42 | 11.35 | 11.42 | 2,629,506 | +0.05(+0.47%) |
Jul 20, 2022 | 11.36 | 11.37 | 11.32 | 11.36 | 5,640,163 | +0.04(+0.32%) |
Jul 19, 2022 | 11.28 | 11.34 | 11.28 | 11.33 | 3,806,501 | +0.05(+0.48%) |
Jul 18, 2022 | 11.30 | 11.31 | 11.26 | 11.27 | 4,082,304 | -0.01(-0.09%) |
Jul 15, 2022 | 11.24 | 11.28 | 11.22 | 11.28 | 6,462,995 | +0.09(+0.80%) |
Jul 14, 2022 | 11.16 | 11.19 | 11.12 | 11.19 | 4,759,742 | -0.04(-0.32%) |
Jul 13, 2022 | 11.11 | 11.24 | 11.10 | 11.23 | 4,703,717 | +0.00(+0.00%) |
Jul 12, 2022 | 11.24 | 11.28 | 11.19 | 11.23 | 5,683,030 | +0.02(+0.16%) |
Jul 11, 2022 | 11.22 | 11.23 | 11.17 | 11.21 | 2,510,734 | +0.03(+0.24%) |
Jul 08, 2022 | 11.12 | 11.18 | 11.10 | 11.18 | 3,023,596 | +0.04(+0.32%) |
Jul 07, 2022 | 11.10 | 11.17 | 11.09 | 11.15 | 2,383,106 | +0.09(+0.81%) |
Jul 06, 2022 | 11.15 | 11.17 | 11.06 | 11.06 | 4,050,077 | -0.05(-0.48%) |
Jul 05, 2022 | 11.10 | 11.11 | 11.05 | 11.11 | 3,308,406 | +0.00(+0.00%) |
Jul 01, 2022 | 11.04 | 11.13 | 11.01 | 11.11 | 2,772,428 | +0.11(+0.97%) |
Jun 30, 2022 | 11.01 | 11.05 | 10.97 | 11.01 | 4,524,673 | -0.02(-0.16%) |
Jun 29, 2022 | 10.99 | 11.04 | 10.97 | 11.02 | 2,661,399 | +0.04(+0.41%) |
Jun 28, 2022 | 11.04 | 11.07 | 10.98 | 10.98 | 3,204,646 | -0.03(-0.24%) |
Jun 27, 2022 | 11.01 | 11.04 | 10.99 | 11.01 | 4,026,788 | -0.01(-0.08%) |
Jun 24, 2022 | 10.97 | 11.03 | 10.94 | 11.01 | 6,691,817 | +0.08(+0.73%) |
Jun 23, 2022 | 10.93 | 10.96 | 10.88 | 10.93 | 5,814,788 | +0.05(+0.49%) |
Jun 22, 2022 | 10.82 | 10.91 | 10.81 | 10.88 | 4,327,443 | +0.04(+0.41%) |
Jun 21, 2022 | 10.79 | 10.87 | 10.78 | 10.84 | 7,777,556 | +0.10(+0.90%) |
Jun 17, 2022 | 10.75 | 10.79 | 10.70 | 10.74 | 6,455,140 | +0.02(+0.17%) |
Jun 16, 2022 | 10.71 | 10.83 | 10.67 | 10.72 | 7,562,445 | -0.19(-1.71%) |
Jun 15, 2022 | 10.71 | 10.93 | 10.68 | 10.91 | 8,958,826 | +0.27(+2.50%) |
Jun 14, 2022 | 10.72 | 10.76 | 10.59 | 10.64 | 10,358,354 | -0.04(-0.33%) |
Jun 13, 2022 | 10.87 | 10.92 | 10.65 | 10.68 | 10,747,895 | -0.38(-3.45%) |
Jun 10, 2022 | 11.22 | 11.23 | 11.01 | 11.06 | 6,634,934 | -0.26(-2.27%) |
Jun 09, 2022 | 11.41 | 11.41 | 11.28 | 11.32 | 4,494,044 | -0.11(-0.93%) |
Jun 08, 2022 | 11.44 | 11.48 | 11.41 | 11.42 | 3,153,823 | -0.06(-0.54%) |
Jun 07, 2022 | 11.33 | 11.48 | 11.30 | 11.48 | 4,779,273 | +0.13(+1.17%) |
Jun 06, 2022 | 11.45 | 11.45 | 11.35 | 11.35 | 4,774,707 | -0.06(-0.54%) |
Jun 03, 2022 | 11.38 | 11.43 | 11.33 | 11.41 | 3,047,897 | -0.02(-0.15%) |
Jun 02, 2022 | 11.43 | 11.45 | 11.36 | 11.43 | 4,625,274 | +0.01(+0.08%) |
Jun 01, 2022 | 11.48 | 11.56 | 11.41 | 11.42 | 4,590,414 | -0.06(-0.54%) |
May 31, 2022 | 11.50 | 11.53 | 11.35 | 11.48 | 6,904,683 | -0.06(-0.54%) |
May 27, 2022 | 11.38 | 11.60 | 11.37 | 11.55 | 6,511,203 | +0.24(+2.12%) |
May 26, 2022 | 11.21 | 11.38 | 11.18 | 11.31 | 7,994,564 | +0.11(+0.95%) |
May 25, 2022 | 11.01 | 11.20 | 10.97 | 11.20 | 6,420,647 | +0.26(+2.35%) |
May 24, 2022 | 10.78 | 10.96 | 10.78 | 10.94 | 5,652,014 | +0.09(+0.82%) |
May 23, 2022 | 10.84 | 10.87 | 10.80 | 10.85 | 4,342,257 | +0.04(+0.39%) |
May 20, 2022 | 10.88 | 10.93 | 10.80 | 10.81 | 6,036,631 | -0.04(-0.41%) |
May 19, 2022 | 10.77 | 10.88 | 10.77 | 10.86 | 4,536,200 | +0.06(+0.57%) |
May 18, 2022 | 10.86 | 10.86 | 10.75 | 10.79 | 4,935,516 | -0.11(-0.97%) |
May 17, 2022 | 11.01 | 11.03 | 10.88 | 10.90 | 3,823,181 | -0.07(-0.64%) |
May 16, 2022 | 10.80 | 10.97 | 10.79 | 10.97 | 4,704,346 | +0.16(+1.47%) |
May 13, 2022 | 10.79 | 10.87 | 10.79 | 10.81 | 5,609,928 | +0.04(+0.33%) |
May 12, 2022 | 10.69 | 10.79 | 10.67 | 10.78 | 5,635,411 | +0.07(+0.66%) |
May 11, 2022 | 10.68 | 10.80 | 10.65 | 10.71 | 5,595,704 | -0.02(-0.17%) |
May 10, 2022 | 10.69 | 10.76 | 10.64 | 10.72 | 8,543,816 | +0.11(+1.08%) |
May 09, 2022 | 10.65 | 10.72 | 10.59 | 10.61 | 9,525,624 | -0.14(-1.31%) |
May 06, 2022 | 10.91 | 10.91 | 10.74 | 10.75 | 6,208,431 | -0.18(-1.62%) |
May 05, 2022 | 11.02 | 11.06 | 10.86 | 10.93 | 4,992,254 | -0.19(-1.75%) |
May 04, 2022 | 10.83 | 11.12 | 10.82 | 11.12 | 7,159,403 | +0.27(+2.44%) |
May 03, 2022 | 10.87 | 10.93 | 10.80 | 10.86 | 6,478,123 | +0.01(+0.08%) |
May 02, 2022 | 11.01 | 11.03 | 10.79 | 10.85 | 8,550,627 | -0.17(-1.52%) |
Apr 29, 2022 | 11.09 | 11.11 | 11.00 | 11.02 | 8,609,436 | -0.15(-1.35%) |
Apr 28, 2022 | 11.02 | 11.20 | 10.94 | 11.17 | 8,899,315 | +0.14(+1.28%) |
Apr 27, 2022 | 11.20 | 11.21 | 10.99 | 11.02 | 6,730,027 | -0.16(-1.42%) |
Apr 26, 2022 | 11.22 | 11.24 | 11.17 | 11.18 | 4,225,575 | -0.05(-0.47%) |
Apr 25, 2022 | 11.15 | 11.24 | 11.15 | 11.24 | 5,221,274 | +0.04(+0.32%) |
Apr 22, 2022 | 11.22 | 11.24 | 11.15 | 11.20 | 6,474,967 | -0.05(-0.47%) |
Apr 21, 2022 | 11.38 | 11.39 | 11.24 | 11.25 | 4,861,150 | -0.11(-1.01%) |
Apr 20, 2022 | 11.32 | 11.38 | 11.32 | 11.37 | 4,742,284 | +0.06(+0.55%) |
Apr 19, 2022 | 11.31 | 11.33 | 11.27 | 11.31 | 8,069,639 | -0.02(-0.16%) |
Apr 18, 2022 | 11.34 | 11.47 | 11.32 | 11.32 | 3,437,869 | -0.06(-0.49%) |
Apr 14, 2022 | 11.43 | 11.44 | 11.35 | 11.38 | 5,364,940 | -0.04(-0.39%) |
Apr 13, 2022 | 11.44 | 11.45 | 11.40 | 11.42 | 5,380,283 | +0.03(+0.23%) |
Apr 12, 2022 | 11.44 | 11.49 | 11.37 | 11.40 | 4,627,895 | +0.00(+0.00%) |
Apr 11, 2022 | 11.45 | 11.50 | 11.40 | 11.40 | 5,285,209 | -0.12(-1.07%) |
Apr 08, 2022 | 11.54 | 11.64 | 11.52 | 11.52 | 7,725,143 | -0.10(-0.83%) |
Apr 07, 2022 | 11.60 | 11.69 | 11.56 | 11.62 | 4,814,239 | +0.03(+0.23%) |
Apr 06, 2022 | 11.56 | 11.63 | 11.53 | 11.59 | 8,353,877 | -0.08(-0.68%) |
Apr 05, 2022 | 11.84 | 11.89 | 11.67 | 11.67 | 9,534,586 | -0.20(-1.70%) |
Apr 04, 2022 | 11.85 | 11.89 | 11.82 | 11.87 | 7,486,468 | +0.02(+0.15%) |
Apr 01, 2022 | 11.90 | 11.92 | 11.82 | 11.86 | 6,639,480 | -0.08(-0.66%) |
Mar 31, 2022 | 11.91 | 11.93 | 11.88 | 11.93 | 6,603,558 | +0.07(+0.59%) |
Mar 30, 2022 | 11.78 | 11.89 | 11.77 | 11.86 | 3,959,182 | +0.07(+0.60%) |
Mar 29, 2022 | 11.72 | 11.80 | 11.71 | 11.79 | 3,870,229 | +0.12(+1.05%) |
Mar 28, 2022 | 11.57 | 11.68 | 11.57 | 11.67 | 4,141,204 | +0.10(+0.84%) |
Mar 25, 2022 | 11.71 | 11.75 | 11.57 | 11.57 | 6,400,028 | -0.15(-1.28%) |
Mar 24, 2022 | 11.70 | 11.74 | 11.67 | 11.72 | 3,058,273 | +0.02(+0.15%) |
Mar 23, 2022 | 11.70 | 11.73 | 11.67 | 11.71 | 4,697,470 | +0.01(+0.08%) |
Mar 22, 2022 | 11.70 | 11.74 | 11.67 | 11.70 | 4,673,943 | -0.07(-0.60%) |
Mar 21, 2022 | 11.83 | 11.88 | 11.72 | 11.77 | 5,719,744 | -0.10(-0.84%) |
Mar 18, 2022 | 11.78 | 11.88 | 11.78 | 11.87 | 3,826,057 | +0.04(+0.37%) |
Mar 17, 2022 | 11.64 | 11.82 | 11.60 | 11.82 | 3,827,584 | +0.18(+1.58%) |
Mar 16, 2022 | 11.64 | 11.69 | 11.55 | 11.64 | 6,444,035 | +0.08(+0.68%) |
Mar 15, 2022 | 11.53 | 11.57 | 11.50 | 11.56 | 4,620,941 | +0.06(+0.53%) |
Mar 14, 2022 | 11.66 | 11.70 | 11.47 | 11.50 | 7,044,888 | -0.24(-2.01%) |
Mar 11, 2022 | 11.81 | 11.82 | 11.69 | 11.74 | 3,443,593 | -0.04(-0.37%) |
Mar 10, 2022 | 11.77 | 11.80 | 11.74 | 11.78 | 5,406,191 | -0.07(-0.59%) |
Mar 09, 2022 | 11.83 | 11.87 | 11.78 | 11.85 | 6,031,097 | +0.04(+0.37%) |
Mar 08, 2022 | 11.75 | 11.82 | 11.74 | 11.81 | 9,041,772 | +0.02(+0.15%) |
Mar 07, 2022 | 11.87 | 11.90 | 11.78 | 11.79 | 3,727,448 | -0.11(-0.96%) |
Mar 04, 2022 | 11.98 | 12.01 | 11.90 | 11.90 | 3,513,365 | -0.11(-0.95%) |
Mar 03, 2022 | 12.00 | 12.05 | 11.97 | 12.02 | 6,182,153 | +0.04(+0.29%) |
Mar 02, 2022 | 11.96 | 12.03 | 11.96 | 11.98 | 5,389,146 | -0.02(-0.15%) |
Mar 01, 2022 | 11.97 | 12.07 | 11.97 | 12.00 | 5,996,238 | +0.00(+0.00%) |
Feb 28, 2022 | 11.95 | 12.02 | 11.91 | 12.00 | 6,765,851 | +0.05(+0.44%) |
Feb 25, 2022 | 11.81 | 11.98 | 11.90 | 11.95 | 4,977,064 | +0.16(+1.34%) |
Feb 24, 2022 | 11.67 | 11.86 | 11.66 | 11.79 | 6,406,288 | -0.03(-0.22%) |
Feb 23, 2022 | 11.95 | 11.95 | 11.81 | 11.81 | 4,444,381 | -0.05(-0.44%) |
Feb 22, 2022 | 11.89 | 11.92 | 11.82 | 11.87 | 8,678,534 | -0.04(-0.32%) |
Feb 18, 2022 | 11.90 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.90 | 12.02 | 11.87 | 11.87 | 7,151,800 | -0.07(-0.58%) |
Feb 16, 2022 | 11.83 | 11.94 | 11.78 | 11.94 | 8,310,056 | +0.11(+0.96%) |
Feb 15, 2022 | 11.78 | 11.85 | 11.76 | 11.83 | 4,686,873 | +0.09(+0.74%) |
Feb 14, 2022 | 11.79 | 11.86 | 11.71 | 11.74 | 6,377,199 | -0.10(-0.88%) |
Feb 11, 2022 | 11.94 | 11.99 | 11.82 | 11.84 | 7,221,124 | -0.10(-0.80%) |
Feb 10, 2022 | 12.04 | 12.09 | 11.91 | 11.94 | 10,236,843 | -0.18(-1.51%) |
Feb 09, 2022 | 12.12 | 12.16 | 12.09 | 12.12 | 6,080,789 | +0.04(+0.36%) |
Feb 08, 2022 | 12.15 | 12.18 | 12.08 | 12.08 | 6,675,884 | -0.09(-0.72%) |
Feb 07, 2022 | 12.21 | 12.24 | 12.17 | 12.17 | 5,516,217 | -0.05(-0.43%) |
Feb 04, 2022 | 12.33 | 12.33 | 12.17 | 12.22 | 6,585,765 | -0.14(-1.13%) |
Feb 03, 2022 | 12.32 | 12.36 | 12.36 | 6,365,182 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.55 | 12.55 | 12.37 | 12.38 | 5,610,914 | -0.13(-1.05%) |
Feb 01, 2022 | 12.54 | 12.54 | 12.46 | 12.51 | 6,074,207 | -0.01(-0.07%) |
Jan 31, 2022 | 12.34 | 12.51 | 12.51 | 10,389,298 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.31 | 12.40 | 12.24 | 12.34 | 7,072,898 | +0.01(+0.07%) |
Jan 27, 2022 | 12.62 | 12.62 | 12.33 | 12.33 | 7,864,238 | -0.24(-1.94%) |
Jan 26, 2022 | 12.74 | 12.74 | 12.53 | 12.58 | 6,243,123 | -0.11(-0.89%) |
Jan 25, 2022 | 12.66 | 12.69 | 12.63 | 12.69 | 6,801,344 | -0.03(-0.21%) |
Jan 24, 2022 | 12.72 | 12.73 | 12.61 | 12.72 | 7,371,291 | -0.03(-0.23%) |
Jan 21, 2022 | 12.76 | 12.77 | 12.72 | 12.74 | 3,831,422 | -0.01(-0.07%) |
Jan 20, 2022 | 12.81 | 12.83 | 12.74 | 12.75 | 5,369,485 | -0.03(-0.27%) |
Jan 19, 2022 | 12.76 | 12.81 | 12.76 | 12.79 | 4,763,365 | +0.04(+0.34%) |
Jan 18, 2022 | 12.77 | 12.81 | 12.74 | 12.74 | 5,300,990 | -0.09(-0.68%) |
Jan 14, 2022 | 12.83 | 0 | -0.08(-0.60%) | |||
Jan 13, 2022 | 12.88 | 12.91 | 12.87 | 12.91 | 3,322,843 | +0.03(+0.27%) |
Jan 12, 2022 | 12.89 | 12.91 | 12.85 | 12.88 | 3,318,758 | +0.00(+0.00%) |
Jan 11, 2022 | 12.83 | 12.90 | 12.79 | 12.88 | 6,842,352 | +0.05(+0.41%) |
Jan 10, 2022 | 12.81 | 12.82 | 12.76 | 12.82 | 4,571,696 | -0.02(-0.13%) |
Jan 07, 2022 | 12.83 | 12.86 | 12.76 | 12.84 | 3,597,457 | +0.00(+0.00%) |
Jan 06, 2022 | 12.76 | 12.86 | 12.69 | 12.84 | 4,173,414 | +0.08(+0.61%) |
Jan 05, 2022 | 12.87 | 12.90 | 12.73 | 12.76 | 9,556,098 | -0.10(-0.81%) |
Jan 04, 2022 | 12.95 | 12.96 | 12.84 | 12.87 | 4,140,315 | -0.09(-0.67%) |