Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.681 | 8.693 | 8.478 | 8.486 | 10,274,705 | -0.28(-3.25%) |
Mar 30, 2022 | 8.958 | 8.966 | 8.726 | 8.770 | 7,111,116 | -0.25(-2.80%) |
Mar 29, 2022 | 8.836 | 9.063 | 8.811 | 9.023 | 10,813,739 | +0.64(+7.67%) |
Mar 28, 2022 | 8.388 | 8.404 | 8.258 | 8.380 | 5,719,774 | -0.06(-0.68%) |
Mar 25, 2022 | 8.388 | 8.499 | 8.343 | 8.437 | 15,428,821 | -0.02(-0.19%) |
Mar 24, 2022 | 8.372 | 8.490 | 8.347 | 8.453 | 4,807,803 | -0.06(-0.67%) |
Mar 23, 2022 | 8.526 | 8.600 | 8.461 | 8.510 | 6,653,498 | -0.19(-2.15%) |
Mar 22, 2022 | 8.689 | 8.791 | 8.648 | 8.697 | 8,111,842 | +0.28(+3.29%) |
Mar 21, 2022 | 8.526 | 8.559 | 8.380 | 8.421 | 7,030,342 | -0.12(-1.43%) |
Mar 18, 2022 | 8.339 | 8.571 | 8.321 | 8.543 | 9,435,246 | -0.05(-0.57%) |
Mar 17, 2022 | 8.380 | 8.600 | 8.339 | 8.591 | 8,160,901 | -0.03(-0.38%) |
Mar 16, 2022 | 8.453 | 8.754 | 8.423 | 8.624 | 13,220,488 | +0.50(+6.21%) |
Mar 15, 2022 | 8.038 | 8.132 | 7.961 | 8.120 | 12,040,794 | +0.12(+1.53%) |
Mar 14, 2022 | 8.079 | 8.185 | 7.900 | 7.998 | 14,111,796 | +0.39(+5.13%) |
Mar 11, 2022 | 7.916 | 7.989 | 7.607 | 7.607 | 17,098,434 | -0.44(-5.46%) |
Mar 10, 2022 | 8.160 | 7.957 | 8.046 | 13,385,444 | -0.41(-4.90%) | |
Mar 09, 2022 | 8.461 | 8.608 | 8.258 | 8.461 | 19,612,884 | +0.72(+9.24%) |
Mar 08, 2022 | 7.786 | 8.022 | 7.440 | 7.745 | 25,311,530 | +0.40(+5.43%) |
Mar 07, 2022 | 7.729 | 7.782 | 7.298 | 7.347 | 21,730,192 | -0.56(-7.10%) |
Mar 04, 2022 | 8.144 | 8.160 | 7.810 | 7.908 | 15,938,410 | -0.95(-10.74%) |
Mar 03, 2022 | 9.031 | 9.071 | 8.819 | 8.860 | 15,472,881 | -0.11(-1.27%) |
Mar 02, 2022 | 8.860 | 9.019 | 8.701 | 8.974 | 14,848,639 | +0.59(+6.98%) |
Mar 01, 2022 | 8.925 | 8.949 | 8.274 | 8.388 | 20,806,250 | -1.08(-11.43%) |
Feb 28, 2022 | 9.454 | 9.641 | 9.385 | 9.470 | 14,458,469 | -0.99(-9.49%) |
Feb 25, 2022 | 10.40 | 10.51 | 10.41 | 10.46 | 5,948,179 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.26 | 9.930 | 10.25 | 15,234,498 | -0.92(-8.23%) |
Feb 23, 2022 | 11.43 | 11.46 | 11.12 | 11.17 | 7,870,416 | -0.20(-1.79%) |
Feb 22, 2022 | 11.37 | 11.56 | 11.25 | 11.37 | 7,103,581 | -0.18(-1.55%) |
Feb 18, 2022 | 11.55 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 11.73 | 11.78 | 11.59 | 11.61 | 4,877,087 | -0.36(-2.99%) |
Feb 16, 2022 | 11.83 | 12.00 | 11.83 | 11.97 | 4,470,978 | -0.05(-0.41%) |
Feb 15, 2022 | 11.95 | 12.04 | 11.92 | 12.02 | 5,655,648 | +0.24(+2.07%) |
Feb 14, 2022 | 11.92 | 11.94 | 11.65 | 11.77 | 7,828,604 | -0.28(-2.30%) |
Feb 11, 2022 | 12.33 | 12.49 | 12.01 | 12.05 | 13,294,989 | -0.48(-3.83%) |
Feb 10, 2022 | 12.63 | 12.78 | 12.48 | 12.53 | 7,315,546 | -0.41(-3.21%) |
Feb 09, 2022 | 12.88 | 12.98 | 12.85 | 12.94 | 4,625,876 | -0.03(-0.25%) |
Feb 08, 2022 | 12.85 | 12.99 | 12.82 | 12.98 | 6,304,844 | +0.50(+4.04%) |
Feb 07, 2022 | 12.35 | 12.55 | 12.31 | 12.47 | 3,626,968 | +0.10(+0.79%) |
Feb 04, 2022 | 12.17 | 12.41 | 12.15 | 12.37 | 5,127,407 | +0.21(+1.74%) |
Feb 03, 2022 | 12.23 | 12.33 | 12.16 | 4,705,044 | -0.38(-3.05%) | |
Feb 02, 2022 | 12.55 | 12.59 | 12.42 | 12.55 | 5,625,484 | +0.29(+2.39%) |
Feb 01, 2022 | 12.13 | 12.27 | 12.11 | 12.25 | 4,781,816 | +0.21(+1.76%) |
Jan 31, 2022 | 11.94 | 12.04 | 12.04 | 4,035,217 | +0.10(+0.82%) | |
Jan 28, 2022 | 11.79 | 11.95 | 11.72 | 11.94 | 5,736,737 | +0.02(+0.14%) |
Jan 27, 2022 | 12.11 | 12.18 | 11.81 | 11.93 | 6,997,272 | -0.07(-0.54%) |
Jan 26, 2022 | 12.14 | 12.18 | 11.93 | 11.99 | 7,275,763 | +0.16(+1.38%) |
Jan 25, 2022 | 11.64 | 11.91 | 11.50 | 11.83 | 5,813,535 | +0.16(+1.39%) |
Jan 24, 2022 | 11.52 | 11.67 | 11.30 | 11.67 | 8,156,593 | -0.15(-1.24%) |
Jan 21, 2022 | 11.94 | 11.99 | 11.77 | 11.81 | 6,012,944 | -0.21(-1.76%) |
Jan 20, 2022 | 12.11 | 12.20 | 12.01 | 12.02 | 6,651,899 | -0.20(-1.66%) |
Jan 19, 2022 | 12.40 | 12.40 | 12.21 | 12.23 | 5,235,422 | -0.20(-1.57%) |
Jan 18, 2022 | 12.49 | 12.53 | 12.36 | 12.42 | 7,060,938 | -0.20(-1.61%) |
Jan 14, 2022 | 12.63 | 0 | +0.10(+0.78%) | |||
Jan 13, 2022 | 12.52 | 12.63 | 12.49 | 12.53 | 5,428,029 | +0.03(+0.26%) |
Jan 12, 2022 | 12.39 | 12.52 | 12.38 | 12.50 | 5,176,106 | +0.26(+2.13%) |
Jan 11, 2022 | 12.09 | 12.25 | 12.03 | 12.24 | 4,573,885 | +0.11(+0.87%) |
Jan 10, 2022 | 12.14 | 12.16 | 12.02 | 12.13 | 4,673,316 | +0.02(+0.20%) |
Jan 07, 2022 | 11.93 | 12.13 | 11.93 | 12.11 | 4,867,414 | +0.15(+1.22%) |
Jan 06, 2022 | 11.87 | 11.98 | 11.81 | 11.96 | 5,351,566 | +0.26(+2.23%) |
Jan 05, 2022 | 11.85 | 11.88 | 11.70 | 11.70 | 4,424,342 | +0.04(+0.35%) |
Jan 04, 2022 | 11.71 | 11.77 | 11.66 | 11.66 | 4,752,578 | +0.20(+1.78%) |
Jan 03, 2022 | 11.42 | 11.51 | 11.42 | 11.46 | 5,446,933 | +0.13(+1.15%) |
Dec 31, 2021 | 11.27 | 11.34 | 11.24 | 11.33 | 1,550,407 | +0.03(+0.29%) |
Dec 30, 2021 | 11.31 | 11.33 | 11.28 | 11.29 | 2,550,768 | -0.01(-0.07%) |
Dec 29, 2021 | 11.28 | 11.34 | 11.25 | 11.30 | 3,155,239 | +0.02(+0.22%) |
Dec 28, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 12,610,869 | -0.04(-0.36%) |
Dec 27, 2021 | 11.24 | 11.33 | 11.19 | 11.32 | 7,019,614 | +0.09(+0.80%) |
Dec 23, 2021 | 11.24 | 11.32 | 11.23 | 11.23 | 2,719,590 | +0.05(+0.44%) |
Dec 22, 2021 | 11.09 | 11.19 | 11.06 | 11.18 | 2,394,865 | +0.06(+0.51%) |
Dec 21, 2021 | 11.08 | 11.14 | 11.04 | 11.12 | 12,160,727 | +0.25(+2.32%) |
Dec 20, 2021 | 10.86 | 10.89 | 10.74 | 10.87 | 9,910,655 | +0.03(+0.30%) |
Dec 17, 2021 | 10.93 | 10.96 | 10.82 | 10.84 | 6,213,501 | -0.33(-2.99%) |
Dec 16, 2021 | 11.27 | 11.29 | 11.15 | 11.17 | 4,970,291 | -0.01(-0.07%) |
Dec 15, 2021 | 11.16 | 11.21 | 11.02 | 11.18 | 3,912,228 | +0.09(+0.81%) |
Dec 14, 2021 | 11.06 | 11.22 | 11.06 | 11.09 | 4,234,404 | -0.01(-0.07%) |
Dec 13, 2021 | 11.19 | 11.21 | 11.07 | 11.10 | 4,308,516 | -0.19(-1.66%) |
Dec 10, 2021 | 11.25 | 11.30 | 11.17 | 11.28 | 3,500,816 | +0.01(+0.07%) |
Dec 09, 2021 | 11.34 | 11.37 | 11.27 | 11.28 | 2,618,922 | -0.29(-2.53%) |
Dec 08, 2021 | 11.52 | 11.63 | 11.52 | 11.57 | 3,073,614 | +0.02(+0.21%) |
Dec 07, 2021 | 11.54 | 11.62 | 11.52 | 11.54 | 2,924,182 | +0.09(+0.78%) |
Dec 06, 2021 | 11.42 | 11.51 | 11.40 | 11.46 | 4,458,195 | +0.24(+2.18%) |
Dec 03, 2021 | 11.35 | 11.35 | 11.13 | 11.21 | 5,754,128 | -0.23(-1.99%) |
Dec 02, 2021 | 11.33 | 11.50 | 11.29 | 11.44 | 4,323,259 | +0.33(+2.93%) |
Dec 01, 2021 | 11.46 | 11.50 | 11.10 | 11.11 | 4,844,773 | -0.09(-0.80%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |
Nov 01, 2021 | 12.62 | 12.68 | 12.58 | 12.67 | 3,389,231 | +0.36(+2.91%) |
Oct 29, 2021 | 12.40 | 12.44 | 12.30 | 12.31 | 2,692,073 | -0.15(-1.24%) |
Oct 28, 2021 | 12.36 | 12.47 | 12.31 | 12.46 | 2,746,930 | +0.13(+1.06%) |
Oct 27, 2021 | 12.43 | 12.50 | 12.33 | 12.33 | 3,072,570 | -0.07(-0.53%) |
Oct 26, 2021 | 12.48 | 12.40 | 3,031,583 | -0.03(-0.26%) | ||
Oct 25, 2021 | 12.49 | 12.50 | 12.41 | 12.43 | 2,398,536 | -0.02(-0.20%) |
Oct 22, 2021 | 12.40 | 12.47 | 12.34 | 12.46 | 2,956,872 | +0.04(+0.33%) |
Oct 21, 2021 | 12.44 | 12.48 | 12.34 | 12.42 | 3,349,432 | -0.04(-0.33%) |
Oct 20, 2021 | 12.36 | 12.47 | 12.33 | 12.46 | 2,906,563 | +0.11(+0.92%) |
Oct 19, 2021 | 12.33 | 12.36 | 12.29 | 12.34 | 3,173,978 | +0.09(+0.73%) |
Oct 18, 2021 | 12.24 | 12.28 | 12.20 | 12.25 | 2,745,714 | -0.03(-0.26%) |
Oct 15, 2021 | 12.26 | 12.33 | 12.19 | 12.29 | 4,625,352 | +0.20(+1.68%) |
Oct 14, 2021 | 12.08 | 12.10 | 12.02 | 12.08 | 2,602,067 | +0.18(+1.50%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.76 | 11.90 | 2,663,710 | -0.04(-0.34%) |
Oct 12, 2021 | 11.95 | 11.99 | 11.89 | 11.94 | 3,296,558 | +0.02(+0.14%) |
Oct 11, 2021 | 12.06 | 12.10 | 11.93 | 11.93 | 2,353,962 | +0.01(+0.07%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.89 | 11.92 | 4,330,657 | +0.11(+0.89%) |
Oct 07, 2021 | 11.86 | 11.94 | 11.81 | 11.81 | 3,655,867 | +0.06(+0.48%) |
Oct 06, 2021 | 11.56 | 11.76 | 11.51 | 11.76 | 5,372,533 | +0.00(+0.00%) |
Oct 05, 2021 | 11.66 | 11.81 | 11.61 | 11.76 | 4,275,849 | +0.28(+2.48%) |
Oct 04, 2021 | 11.46 | 11.61 | 11.41 | 11.47 | 4,526,548 | +0.02(+0.16%) |
Oct 01, 2021 | 11.30 | 11.48 | 11.26 | 11.45 | 6,316,694 | +0.11(+0.97%) |
Sep 30, 2021 | 11.55 | 11.56 | 11.33 | 11.34 | 5,019,198 | -0.16(-1.43%) |
Sep 29, 2021 | 11.42 | 11.54 | 11.38 | 11.51 | 3,810,063 | +0.24(+2.15%) |
Sep 28, 2021 | 11.43 | 11.48 | 11.25 | 11.26 | 5,480,896 | -0.15(-1.30%) |
Sep 27, 2021 | 11.28 | 11.46 | 11.27 | 11.41 | 5,126,687 | +0.45(+4.07%) |
Sep 24, 2021 | 10.92 | 11.00 | 10.92 | 10.97 | 2,635,853 | +0.06(+0.57%) |
Sep 23, 2021 | 10.76 | 10.94 | 10.74 | 10.90 | 2,747,911 | +0.31(+2.96%) |
Sep 22, 2021 | 10.54 | 10.71 | 10.53 | 10.59 | 4,052,745 | +0.24(+2.35%) |
Sep 21, 2021 | 10.41 | 10.46 | 10.29 | 10.35 | 4,365,250 | +0.02(+0.15%) |
Sep 20, 2021 | 10.37 | 10.40 | 10.22 | 10.33 | 5,888,534 | -0.40(-3.72%) |
Sep 17, 2021 | 10.92 | 10.98 | 10.72 | 10.73 | 4,862,309 | -0.18(-1.65%) |
Sep 16, 2021 | 10.89 | 10.94 | 10.79 | 10.91 | 5,458,890 | +0.11(+1.01%) |
Sep 15, 2021 | 10.79 | 10.87 | 10.72 | 10.80 | 4,324,019 | -0.02(-0.22%) |
Sep 14, 2021 | 10.98 | 11.00 | 10.80 | 10.83 | 4,012,397 | -0.09(-0.86%) |
Sep 13, 2021 | 10.84 | 10.95 | 10.80 | 10.92 | 4,216,318 | +0.21(+1.97%) |
Sep 10, 2021 | 10.83 | 10.84 | 10.71 | 10.71 | 3,096,474 | -0.10(-0.94%) |
Sep 09, 2021 | 10.81 | 10.90 | 10.79 | 10.81 | 2,936,143 | +0.04(+0.36%) |
Sep 08, 2021 | 10.88 | 10.92 | 10.74 | 10.77 | 2,400,069 | -0.12(-1.08%) |
Sep 07, 2021 | 10.91 | 10.98 | 10.89 | 10.89 | 2,951,717 | -0.09(-0.86%) |
Sep 03, 2021 | 11.01 | 11.05 | 10.94 | 10.98 | 2,233,301 | +0.04(+0.36%) |
Sep 02, 2021 | 10.96 | 11.03 | 10.94 | 10.94 | 2,432,798 | -0.03(-0.29%) |
Sep 01, 2021 | 10.97 | 11.04 | 10.91 | 10.98 | 3,513,673 | +0.19(+1.74%) |
Aug 31, 2021 | 10.80 | 10.85 | 10.73 | 10.79 | 3,376,117 | +0.08(+0.73%) |
Aug 30, 2021 | 10.80 | 10.81 | 10.70 | 10.71 | 2,795,204 | -0.11(-1.01%) |
Aug 27, 2021 | 10.67 | 10.83 | 10.66 | 10.82 | 2,117,368 | +0.14(+1.32%) |
Aug 26, 2021 | 10.77 | 10.81 | 10.65 | 10.68 | 3,180,672 | -0.06(-0.58%) |
Aug 25, 2021 | 10.71 | 10.80 | 10.65 | 10.74 | 3,385,056 | +0.15(+1.40%) |
Aug 24, 2021 | 10.51 | 10.63 | 10.51 | 10.59 | 2,690,880 | +0.09(+0.90%) |
Aug 23, 2021 | 10.50 | 10.55 | 10.48 | 10.50 | 3,731,957 | +0.05(+0.52%) |
Aug 20, 2021 | 10.33 | 10.44 | 10.30 | 10.44 | 3,435,745 | +0.10(+0.98%) |
Aug 19, 2021 | 10.38 | 10.44 | 10.27 | 10.34 | 5,478,366 | -0.11(-1.05%) |
Aug 18, 2021 | 10.44 | 10.61 | 10.42 | 10.45 | 6,047,788 | -0.07(-0.67%) |
Aug 17, 2021 | 10.65 | 10.67 | 10.44 | 10.52 | 6,784,040 | -0.24(-2.25%) |
Aug 16, 2021 | 10.75 | 10.78 | 10.68 | 10.76 | 4,975,642 | -0.04(-0.36%) |
Aug 13, 2021 | 10.83 | 10.84 | 10.74 | 10.80 | 5,391,112 | +0.11(+1.02%) |
Aug 12, 2021 | 10.73 | 10.76 | 10.62 | 10.69 | 3,689,472 | -0.05(-0.51%) |
Aug 11, 2021 | 10.70 | 10.76 | 10.65 | 10.75 | 4,158,327 | +0.15(+1.40%) |
Aug 10, 2021 | 10.53 | 10.63 | 10.50 | 10.60 | 5,935,506 | +0.00(+0.00%) |
Aug 09, 2021 | 10.58 | 10.66 | 10.53 | 10.60 | 5,029,921 | -0.03(-0.29%) |
Aug 06, 2021 | 10.63 | 10.66 | 10.58 | 10.63 | 7,005,865 | +0.34(+3.27%) |
Aug 05, 2021 | 10.23 | 10.38 | 10.23 | 10.29 | 4,951,645 | +0.13(+1.31%) |
Aug 04, 2021 | 10.17 | 10.25 | 10.13 | 10.16 | 5,666,577 | -0.03(-0.31%) |
Aug 03, 2021 | 10.15 | 10.22 | 9.981 | 10.19 | 8,259,757 | +0.22(+2.20%) |
Aug 02, 2021 | 10.13 | 10.26 | 9.973 | 9.973 | 6,942,801 | -0.05(-0.47%) |
Jul 30, 2021 | 10.10 | 10.19 | 9.989 | 10.02 | 4,952,729 | -0.16(-1.54%) |
Jul 29, 2021 | 10.20 | 10.24 | 10.16 | 10.18 | 5,429,399 | +0.19(+1.88%) |
Jul 28, 2021 | 9.965 | 10.06 | 9.867 | 9.989 | 5,607,141 | +0.10(+1.03%) |
Jul 27, 2021 | 9.848 | 9.957 | 9.789 | 9.887 | 6,074,119 | -0.20(-1.94%) |
Jul 26, 2021 | 9.903 | 10.09 | 9.887 | 10.08 | 7,462,730 | +0.42(+4.38%) |
Jul 23, 2021 | 9.746 | 9.785 | 9.652 | 9.660 | 5,826,806 | +0.04(+0.41%) |
Jul 22, 2021 | 9.793 | 9.793 | 9.598 | 9.621 | 5,338,677 | -0.18(-1.84%) |
Jul 21, 2021 | 9.684 | 9.848 | 9.684 | 9.801 | 6,949,762 | +0.33(+3.47%) |
Jul 20, 2021 | 9.269 | 9.523 | 9.237 | 9.472 | 7,047,487 | +0.17(+1.85%) |
Jul 19, 2021 | 9.331 | 9.386 | 9.222 | 9.300 | 6,997,594 | -0.30(-3.10%) |
Jul 16, 2021 | 9.793 | 9.801 | 9.574 | 9.597 | 4,903,404 | -0.26(-2.62%) |
Jul 15, 2021 | 9.864 | 9.934 | 9.785 | 9.856 | 5,235,156 | -0.13(-1.33%) |
Jul 14, 2021 | 10.00 | 10.09 | 9.903 | 9.989 | 5,274,536 | +0.10(+1.03%) |
Jul 13, 2021 | 9.973 | 9.985 | 9.824 | 9.887 | 4,696,961 | -0.23(-2.32%) |
Jul 12, 2021 | 9.973 | 10.15 | 9.926 | 10.12 | 4,549,732 | -0.06(-0.61%) |
Jul 09, 2021 | 10.05 | 10.18 | 9.965 | 10.18 | 4,946,243 | +0.41(+4.25%) |
Jul 08, 2021 | 9.848 | 9.903 | 9.727 | 9.770 | 7,832,505 | -0.27(-2.73%) |
Jul 07, 2021 | 9.973 | 10.07 | 9.914 | 10.04 | 5,294,362 | -0.09(-0.93%) |
Jul 06, 2021 | 10.29 | 10.29 | 10.08 | 10.14 | 3,923,722 | -0.20(-1.89%) |
Jul 02, 2021 | 10.45 | 10.46 | 10.29 | 10.33 | 2,886,764 | -0.19(-1.79%) |
Jul 01, 2021 | 10.50 | 10.53 | 10.43 | 10.52 | 3,228,680 | +0.16(+1.51%) |
Jun 30, 2021 | 10.34 | 10.42 | 10.31 | 10.36 | 4,469,879 | -0.02(-0.15%) |
Jun 29, 2021 | 10.47 | 10.53 | 10.38 | 10.38 | 5,045,818 | +0.05(+0.45%) |
Jun 28, 2021 | 10.40 | 10.41 | 10.24 | 10.33 | 5,316,218 | -0.23(-2.15%) |
Jun 25, 2021 | 10.51 | 10.58 | 10.47 | 10.56 | 4,248,131 | +0.05(+0.45%) |
Jun 24, 2021 | 10.44 | 10.53 | 10.40 | 10.51 | 3,715,847 | +0.10(+0.98%) |
Jun 23, 2021 | 10.47 | 10.52 | 10.40 | 10.41 | 2,737,197 | -0.02(-0.15%) |
Jun 22, 2021 | 10.38 | 10.48 | 10.32 | 10.43 | 7,231,221 | +0.04(+0.38%) |
Jun 21, 2021 | 10.25 | 10.39 | 10.24 | 10.39 | 4,832,236 | +0.23(+2.31%) |
Jun 18, 2021 | 10.13 | 10.20 | 10.05 | 10.15 | 10,865,204 | -0.23(-2.19%) |
Jun 17, 2021 | 10.72 | 10.74 | 10.34 | 10.38 | 7,038,312 | -0.32(-3.00%) |
Jun 16, 2021 | 10.63 | 10.75 | 10.56 | 10.70 | 5,905,830 | -0.02(-0.22%) |
Jun 15, 2021 | 10.62 | 10.75 | 10.61 | 10.72 | 4,008,870 | +0.08(+0.74%) |
Jun 14, 2021 | 10.64 | 10.69 | 10.61 | 10.65 | 4,646,270 | +0.09(+0.82%) |
Jun 11, 2021 | 10.50 | 10.59 | 10.48 | 10.56 | 4,669,444 | +0.09(+0.90%) |
Jun 10, 2021 | 10.63 | 10.66 | 10.47 | 10.47 | 3,993,098 | -0.03(-0.30%) |
Jun 09, 2021 | 10.54 | 10.56 | 10.47 | 10.50 | 5,871,526 | -0.23(-2.12%) |
Jun 08, 2021 | 10.62 | 10.80 | 10.59 | 10.72 | 9,614,442 | -0.07(-0.65%) |
Jun 07, 2021 | 10.79 | 10.83 | 10.77 | 10.80 | 5,113,521 | -0.08(-0.72%) |
Jun 04, 2021 | 10.91 | 10.92 | 10.78 | 10.87 | 5,726,948 | -0.16(-1.42%) |
Jun 03, 2021 | 11.05 | 11.10 | 11.01 | 11.03 | 3,999,995 | -0.02(-0.21%) |
Jun 02, 2021 | 11.08 | 11.11 | 11.01 | 11.05 | 6,624,029 | -0.07(-0.63%) |
Jun 01, 2021 | 11.08 | 11.18 | 11.08 | 11.12 | 6,223,279 | +0.19(+1.72%) |
May 28, 2021 | 10.92 | 10.96 | 10.81 | 10.94 | 5,886,467 | -0.02(-0.21%) |
May 27, 2021 | 10.80 | 10.96 | 10.79 | 10.96 | 9,206,280 | +0.37(+3.47%) |
May 26, 2021 | 10.47 | 10.62 | 10.43 | 10.59 | 4,925,777 | +0.06(+0.60%) |
May 25, 2021 | 10.80 | 10.83 | 10.53 | 10.53 | 8,241,013 | -0.11(-1.03%) |
May 24, 2021 | 10.59 | 10.67 | 10.54 | 10.64 | 4,869,075 | +0.06(+0.59%) |
May 21, 2021 | 10.57 | 10.60 | 10.51 | 10.58 | 5,200,146 | +0.13(+1.20%) |
May 20, 2021 | 10.47 | 10.51 | 10.38 | 10.45 | 6,089,066 | +0.02(+0.15%) |
May 19, 2021 | 10.38 | 10.46 | 10.22 | 10.44 | 8,738,223 | -0.05(-0.45%) |
May 18, 2021 | 10.56 | 10.60 | 10.48 | 10.48 | 6,149,872 | +0.05(+0.53%) |
May 17, 2021 | 10.37 | 10.45 | 10.33 | 10.43 | 8,060,153 | -0.01(-0.07%) |
May 14, 2021 | 10.31 | 10.45 | 10.28 | 10.44 | 5,953,513 | +0.36(+3.57%) |
May 13, 2021 | 9.934 | 10.11 | 9.903 | 10.07 | 9,251,997 | +0.04(+0.39%) |
May 12, 2021 | 10.14 | 10.26 | 10.00 | 10.04 | 7,667,640 | -0.21(-2.06%) |
May 11, 2021 | 10.18 | 10.33 | 10.17 | 10.25 | 9,613,864 | -0.08(-0.76%) |
May 10, 2021 | 10.46 | 10.55 | 10.32 | 10.33 | 9,311,069 | -0.06(-0.60%) |
May 07, 2021 | 10.15 | 10.40 | 10.12 | 10.39 | 8,002,559 | +0.13(+1.30%) |
May 06, 2021 | 10.14 | 10.26 | 10.07 | 10.26 | 6,329,397 | +0.04(+0.38%) |
May 05, 2021 | 10.19 | 10.26 | 10.11 | 10.22 | 5,673,561 | +0.20(+1.95%) |
May 04, 2021 | 10.05 | 10.10 | 9.887 | 10.02 | 6,502,279 | -0.08(-0.78%) |
May 03, 2021 | 10.09 | 10.13 | 10.01 | 10.10 | 4,777,858 | +0.13(+1.26%) |
Apr 30, 2021 | 10.09 | 10.11 | 9.965 | 9.973 | 6,099,605 | -0.26(-2.53%) |
Apr 29, 2021 | 10.28 | 10.30 | 10.15 | 10.23 | 6,840,797 | +0.16(+1.55%) |
Apr 28, 2021 | 10.05 | 10.10 | 10.00 | 10.07 | 5,595,359 | +0.05(+0.55%) |
Apr 27, 2021 | 9.950 | 10.03 | 9.926 | 10.02 | 5,934,139 | +0.14(+1.43%) |
Apr 26, 2021 | 9.871 | 9.973 | 9.864 | 9.879 | 8,310,531 | +0.21(+2.19%) |
Apr 23, 2021 | 9.472 | 9.699 | 9.449 | 9.668 | 7,206,754 | +0.26(+2.75%) |
Apr 22, 2021 | 9.488 | 9.535 | 9.410 | 9.410 | 7,502,412 | -0.21(-2.20%) |
Apr 21, 2021 | 9.394 | 9.637 | 9.347 | 9.621 | 6,605,277 | +0.09(+0.90%) |
Apr 20, 2021 | 9.730 | 9.742 | 9.503 | 9.535 | 6,840,955 | -0.30(-3.03%) |
Apr 19, 2021 | 9.887 | 9.934 | 9.824 | 9.832 | 5,173,260 | -0.05(-0.55%) |
Apr 16, 2021 | 9.832 | 9.911 | 9.832 | 9.887 | 8,947,765 | +0.13(+1.36%) |
Apr 15, 2021 | 9.785 | 9.793 | 9.668 | 9.754 | 6,180,701 | -0.02(-0.16%) |
Apr 14, 2021 | 9.613 | 9.840 | 9.613 | 9.770 | 9,041,889 | +0.17(+1.79%) |
Apr 13, 2021 | 9.574 | 9.621 | 9.507 | 9.597 | 5,902,363 | -0.08(-0.81%) |
Apr 12, 2021 | 9.676 | 9.715 | 9.629 | 9.676 | 5,019,566 | -0.02(-0.16%) |
Apr 09, 2021 | 9.746 | 9.774 | 9.668 | 9.691 | 9,523,503 | -0.03(-0.32%) |
Apr 08, 2021 | 9.684 | 9.754 | 9.605 | 9.723 | 7,549,909 | -0.06(-0.64%) |
Apr 07, 2021 | 9.707 | 9.793 | 9.691 | 9.785 | 8,364,775 | +0.09(+0.97%) |
Apr 06, 2021 | 9.793 | 9.856 | 9.668 | 9.691 | 6,287,717 | -0.05(-0.48%) |
Apr 05, 2021 | 9.691 | 9.785 | 9.691 | 9.738 | 6,343,120 | +0.09(+0.97%) |