Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.26 | 11.36 | 11.11 | 11.18 | 1,642,150 | -0.08(-0.68%) |
Dec 29, 2022 | 11.09 | 11.32 | 11.08 | 11.26 | 1,932,925 | +0.17(+1.53%) |
Dec 28, 2022 | 11.18 | 11.21 | 11.04 | 11.09 | 765,722 | -0.08(-0.69%) |
Dec 27, 2022 | 11.29 | 11.29 | 11.17 | 11.17 | 998,533 | -0.09(-0.76%) |
Dec 23, 2022 | 11.06 | 11.26 | 11.05 | 11.25 | 637,045 | +0.22(+2.00%) |
Dec 22, 2022 | 11.06 | 11.07 | 10.88 | 11.03 | 775,360 | -0.08(-0.69%) |
Dec 21, 2022 | 11.19 | 11.24 | 11.08 | 11.11 | 704,822 | +0.06(+0.54%) |
Dec 20, 2022 | 10.90 | 11.07 | 10.87 | 11.05 | 1,104,114 | +0.17(+1.56%) |
Dec 19, 2022 | 10.96 | 10.98 | 10.80 | 10.88 | 1,069,415 | -0.08(-0.70%) |
Dec 16, 2022 | 10.92 | 10.99 | 10.86 | 10.96 | 1,049,638 | -0.05(-0.46%) |
Dec 15, 2022 | 11.07 | 11.08 | 10.94 | 11.01 | 983,022 | -0.12(-1.07%) |
Dec 14, 2022 | 11.24 | 11.27 | 11.03 | 11.13 | 1,061,002 | -0.13(-1.13%) |
Dec 13, 2022 | 11.36 | 11.39 | 11.22 | 11.25 | 844,074 | +0.04(+0.38%) |
Dec 12, 2022 | 11.17 | 11.24 | 11.11 | 11.21 | 828,199 | +0.01(+0.08%) |
Dec 09, 2022 | 11.12 | 11.22 | 11.08 | 11.20 | 736,177 | +0.05(+0.46%) |
Dec 08, 2022 | 11.14 | 11.24 | 11.09 | 11.15 | 1,038,352 | +0.02(+0.15%) |
Dec 07, 2022 | 11.13 | 11.20 | 11.07 | 11.13 | 850,916 | +0.06(+0.52%) |
Dec 06, 2022 | 11.39 | 11.44 | 11.07 | 11.08 | 1,100,139 | -0.34(-2.98%) |
Dec 05, 2022 | 11.32 | 11.54 | 11.30 | 11.42 | 1,642,270 | +0.08(+0.73%) |
Dec 02, 2022 | 11.52 | 11.59 | 11.27 | 11.33 | 2,246,970 | -0.22(-1.94%) |
Dec 01, 2022 | 11.66 | 11.72 | 11.55 | 11.56 | 642,412 | -0.05(-0.43%) |
Nov 30, 2022 | 11.56 | 11.65 | 11.48 | 11.61 | 822,891 | +0.01(+0.07%) |
Nov 29, 2022 | 11.56 | 11.63 | 11.54 | 11.60 | 733,619 | +0.04(+0.36%) |
Nov 28, 2022 | 11.73 | 11.77 | 11.56 | 11.56 | 1,125,638 | -0.26(-2.18%) |
Nov 25, 2022 | 11.71 | 11.82 | 11.68 | 11.81 | 474,789 | +0.11(+0.92%) |
Nov 23, 2022 | 11.47 | 11.77 | 11.45 | 11.71 | 1,669,799 | +0.24(+2.10%) |
Nov 22, 2022 | 11.18 | 11.52 | 11.13 | 11.47 | 1,157,401 | +0.34(+3.06%) |
Nov 21, 2022 | 11.12 | 11.20 | 11.07 | 11.13 | 1,053,872 | -0.02(-0.15%) |
Nov 18, 2022 | 11.09 | 11.20 | 11.09 | 11.14 | 557,561 | +0.12(+1.05%) |
Nov 17, 2022 | 10.95 | 11.04 | 10.94 | 11.03 | 733,766 | -0.04(-0.37%) |
Nov 16, 2022 | 11.07 | 11.23 | 11.06 | 11.07 | 1,104,009 | +0.01(+0.08%) |
Nov 15, 2022 | 11.03 | 11.17 | 11.01 | 11.06 | 747,824 | +0.11(+0.98%) |
Nov 14, 2022 | 10.99 | 11.11 | 10.93 | 10.95 | 824,763 | -0.04(-0.38%) |
Nov 11, 2022 | 11.07 | 11.10 | 10.94 | 10.99 | 507,721 | -0.02(-0.15%) |
Nov 10, 2022 | 10.93 | 11.08 | 10.92 | 11.01 | 921,876 | +0.26(+2.39%) |
Nov 09, 2022 | 10.78 | 10.97 | 10.74 | 10.75 | 572,916 | -0.04(-0.38%) |
Nov 08, 2022 | 10.93 | 10.98 | 10.76 | 10.79 | 543,649 | -0.16(-1.44%) |
Nov 07, 2022 | 10.74 | 10.96 | 10.74 | 10.95 | 589,031 | +0.26(+2.40%) |
Nov 04, 2022 | 10.69 | 10.78 | 10.59 | 10.69 | 726,213 | +0.08(+0.78%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.52 | 10.61 | 1,006,071 | +0.00(+0.00%) |
Nov 02, 2022 | 10.70 | 10.75 | 10.59 | 10.61 | 1,026,885 | -0.15(-1.39%) |
Nov 01, 2022 | 10.79 | 10.86 | 10.71 | 10.76 | 793,689 | +0.01(+0.08%) |
Oct 31, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 1,291,265 | -0.10(-0.92%) |
Oct 28, 2022 | 10.85 | 10.93 | 10.79 | 10.85 | 1,260,971 | +0.04(+0.38%) |
Oct 27, 2022 | 10.99 | 10.99 | 10.77 | 10.81 | 1,147,134 | -0.04(-0.38%) |
Oct 26, 2022 | 10.98 | 11.02 | 10.83 | 10.85 | 828,662 | -0.07(-0.61%) |
Oct 25, 2022 | 10.84 | 11.01 | 10.71 | 10.92 | 1,241,548 | +0.09(+0.84%) |
Oct 24, 2022 | 10.78 | 10.84 | 10.69 | 10.83 | 850,394 | +0.16(+1.48%) |
Oct 21, 2022 | 10.72 | 10.73 | 10.57 | 10.67 | 585,360 | -0.07(-0.62%) |
Oct 20, 2022 | 10.74 | 10.85 | 10.64 | 10.74 | 669,314 | -0.01(-0.08%) |
Oct 19, 2022 | 10.83 | 10.87 | 10.71 | 10.74 | 844,171 | -0.08(-0.77%) |
Oct 18, 2022 | 10.91 | 10.97 | 10.79 | 10.83 | 584,431 | +0.06(+0.54%) |
Oct 17, 2022 | 10.74 | 10.89 | 10.73 | 10.77 | 633,169 | +0.05(+0.46%) |
Oct 14, 2022 | 10.86 | 10.97 | 10.69 | 10.72 | 733,670 | -0.08(-0.77%) |
Oct 13, 2022 | 10.49 | 10.82 | 10.40 | 10.80 | 918,765 | +0.19(+1.80%) |
Oct 12, 2022 | 10.49 | 10.66 | 10.39 | 10.61 | 764,452 | +0.14(+1.35%) |
Oct 11, 2022 | 10.56 | 10.60 | 10.40 | 10.47 | 881,359 | -0.13(-1.25%) |
Oct 10, 2022 | 10.61 | 10.69 | 10.51 | 10.60 | 653,264 | +0.02(+0.24%) |
Oct 07, 2022 | 10.51 | 10.69 | 10.44 | 10.58 | 1,075,515 | +0.04(+0.39%) |
Oct 06, 2022 | 10.74 | 10.79 | 10.48 | 10.54 | 538,187 | -0.19(-1.78%) |
Oct 05, 2022 | 10.73 | 10.80 | 10.58 | 10.73 | 539,710 | -0.13(-1.22%) |
Oct 04, 2022 | 10.39 | 10.86 | 10.39 | 10.86 | 708,592 | +0.53(+5.14%) |
Oct 03, 2022 | 10.30 | 10.41 | 10.02 | 10.33 | 943,295 | +0.06(+0.56%) |
Sep 30, 2022 | 10.19 | 10.47 | 10.17 | 10.27 | 2,039,955 | +0.12(+1.22%) |
Sep 29, 2022 | 10.22 | 10.22 | 9.898 | 10.15 | 2,443,372 | -0.13(-1.29%) |
Sep 28, 2022 | 10.10 | 10.31 | 10.01 | 10.28 | 1,150,315 | +0.16(+1.56%) |
Sep 27, 2022 | 10.25 | 10.50 | 10.09 | 10.12 | 1,298,472 | -0.07(-0.65%) |
Sep 26, 2022 | 10.44 | 10.47 | 10.16 | 10.19 | 1,903,977 | -0.30(-2.85%) |
Sep 23, 2022 | 10.57 | 10.57 | 10.40 | 10.49 | 1,236,973 | -0.15(-1.40%) |
Sep 22, 2022 | 10.93 | 10.93 | 10.63 | 10.64 | 606,194 | -0.27(-2.43%) |
Sep 21, 2022 | 10.98 | 11.06 | 10.88 | 10.90 | 462,401 | -0.07(-0.60%) |
Sep 20, 2022 | 11.13 | 11.15 | 10.95 | 10.97 | 461,464 | -0.22(-2.00%) |
Sep 19, 2022 | 11.12 | 11.26 | 11.12 | 11.19 | 267,267 | -0.03(-0.30%) |
Sep 16, 2022 | 11.21 | 11.24 | 11.15 | 11.22 | 541,985 | -0.03(-0.29%) |
Sep 15, 2022 | 11.20 | 11.37 | 11.18 | 11.26 | 505,820 | +0.03(+0.29%) |
Sep 14, 2022 | 11.19 | 11.26 | 11.18 | 11.22 | 445,761 | +0.03(+0.30%) |
Sep 13, 2022 | 11.28 | 11.38 | 11.18 | 11.19 | 385,399 | -0.20(-1.75%) |
Sep 12, 2022 | 11.49 | 11.52 | 11.36 | 11.39 | 556,583 | -0.02(-0.15%) |
Sep 09, 2022 | 11.34 | 11.48 | 11.32 | 11.41 | 823,989 | +0.13(+1.18%) |
Sep 08, 2022 | 11.19 | 11.32 | 11.15 | 11.27 | 667,254 | +0.01(+0.07%) |
Sep 07, 2022 | 11.11 | 11.27 | 11.07 | 11.27 | 725,487 | +0.18(+1.65%) |
Sep 06, 2022 | 11.06 | 11.15 | 10.98 | 11.08 | 621,616 | +0.00(+0.00%) |
Sep 02, 2022 | 11.10 | 11.25 | 11.08 | 11.08 | 742,405 | +0.01(+0.07%) |
Sep 01, 2022 | 11.23 | 11.32 | 11.03 | 11.08 | 989,240 | -0.21(-1.84%) |
Aug 31, 2022 | 11.19 | 11.40 | 11.18 | 11.28 | 824,108 | +0.18(+1.61%) |
Aug 30, 2022 | 11.32 | 11.35 | 11.10 | 11.10 | 1,003,293 | -0.22(-1.93%) |
Aug 29, 2022 | 11.29 | 11.48 | 11.21 | 11.32 | 524,600 | +0.03(+0.29%) |
Aug 26, 2022 | 11.42 | 11.44 | 11.27 | 11.29 | 505,288 | -0.11(-1.00%) |
Aug 25, 2022 | 11.40 | 11.46 | 11.38 | 11.40 | 620,494 | +0.02(+0.14%) |
Aug 24, 2022 | 11.23 | 11.41 | 11.20 | 11.39 | 706,331 | +0.14(+1.22%) |
Aug 23, 2022 | 11.19 | 11.28 | 11.18 | 11.25 | 648,306 | +0.11(+0.95%) |
Aug 22, 2022 | 11.15 | 11.16 | 11.06 | 11.14 | 545,263 | -0.07(-0.65%) |
Aug 19, 2022 | 11.31 | 11.34 | 11.20 | 11.22 | 549,806 | -0.16(-1.43%) |
Aug 18, 2022 | 11.29 | 11.39 | 11.28 | 11.38 | 548,148 | +0.09(+0.79%) |
Aug 17, 2022 | 11.51 | 11.52 | 11.26 | 11.29 | 910,552 | -0.27(-2.32%) |
Aug 16, 2022 | 11.44 | 11.58 | 11.41 | 11.56 | 596,253 | +0.09(+0.78%) |
Aug 15, 2022 | 11.55 | 11.66 | 11.43 | 11.47 | 753,068 | -0.15(-1.33%) |
Aug 12, 2022 | 11.60 | 11.66 | 11.55 | 11.62 | 1,001,808 | +0.12(+1.06%) |
Aug 11, 2022 | 11.57 | 11.57 | 11.45 | 11.50 | 722,955 | +0.00(+0.00%) |
Aug 10, 2022 | 11.56 | 11.57 | 11.33 | 11.50 | 743,588 | -0.07(-0.63%) |
Aug 09, 2022 | 11.68 | 11.68 | 11.53 | 11.57 | 449,239 | -0.06(-0.56%) |
Aug 08, 2022 | 11.57 | 11.70 | 11.55 | 11.64 | 817,722 | +0.14(+1.20%) |
Aug 05, 2022 | 11.43 | 11.53 | 11.40 | 11.50 | 568,947 | +0.07(+0.64%) |
Aug 04, 2022 | 11.49 | 11.57 | 11.41 | 11.43 | 489,183 | -0.02(-0.14%) |
Aug 03, 2022 | 11.35 | 11.48 | 11.31 | 11.45 | 412,032 | +0.12(+1.07%) |
Aug 02, 2022 | 11.46 | 11.46 | 11.32 | 11.32 | 368,795 | -0.12(-1.06%) |
Aug 01, 2022 | 11.32 | 11.54 | 11.30 | 11.45 | 781,073 | +0.06(+0.50%) |
Jul 29, 2022 | 11.31 | 11.48 | 11.26 | 11.39 | 986,684 | +0.07(+0.65%) |
Jul 28, 2022 | 11.24 | 11.36 | 11.21 | 11.32 | 804,284 | +0.11(+1.01%) |
Jul 27, 2022 | 11.14 | 11.23 | 11.13 | 11.20 | 592,951 | +0.06(+0.51%) |
Jul 26, 2022 | 11.13 | 11.19 | 11.05 | 11.14 | 526,008 | +0.03(+0.29%) |
Jul 25, 2022 | 11.19 | 11.19 | 11.11 | 11.11 | 563,274 | -0.03(-0.29%) |
Jul 22, 2022 | 11.20 | 11.25 | 11.12 | 11.14 | 423,809 | -0.04(-0.36%) |
Jul 21, 2022 | 11.19 | 11.19 | 11.11 | 11.19 | 395,292 | -0.01(-0.07%) |
Jul 20, 2022 | 11.19 | 11.27 | 11.16 | 11.19 | 413,299 | +0.01(+0.07%) |
Jul 19, 2022 | 11.12 | 11.22 | 11.12 | 11.19 | 420,089 | +0.09(+0.80%) |
Jul 18, 2022 | 11.10 | 11.19 | 11.06 | 11.10 | 589,235 | +0.02(+0.15%) |
Jul 15, 2022 | 10.98 | 11.12 | 10.89 | 11.08 | 657,751 | +0.14(+1.26%) |
Jul 14, 2022 | 10.93 | 10.97 | 10.86 | 10.94 | 680,149 | -0.01(-0.07%) |
Jul 13, 2022 | 10.93 | 11.01 | 10.85 | 10.95 | 671,851 | -0.02(-0.15%) |
Jul 12, 2022 | 10.84 | 11.02 | 10.83 | 10.97 | 512,821 | +0.12(+1.12%) |
Jul 11, 2022 | 10.94 | 10.98 | 10.83 | 10.84 | 584,845 | -0.11(-1.04%) |
Jul 08, 2022 | 10.83 | 10.98 | 10.78 | 10.96 | 827,544 | +0.16(+1.50%) |
Jul 07, 2022 | 10.71 | 10.82 | 10.71 | 10.80 | 645,963 | +0.11(+0.99%) |
Jul 06, 2022 | 10.76 | 10.82 | 10.62 | 10.69 | 653,034 | -0.07(-0.68%) |
Jul 05, 2022 | 10.65 | 10.77 | 10.49 | 10.76 | 973,417 | +0.02(+0.23%) |
Jul 01, 2022 | 10.53 | 10.74 | 10.50 | 10.74 | 791,146 | +0.23(+2.16%) |
Jun 30, 2022 | 10.46 | 10.66 | 10.44 | 10.51 | 2,395,084 | -0.01(-0.08%) |
Jun 29, 2022 | 10.54 | 10.55 | 10.39 | 10.52 | 1,820,991 | +0.02(+0.15%) |
Jun 28, 2022 | 10.59 | 10.66 | 10.50 | 10.50 | 1,586,206 | -0.02(-0.15%) |
Jun 27, 2022 | 10.49 | 10.60 | 10.40 | 10.52 | 2,398,765 | +0.09(+0.86%) |
Jun 24, 2022 | 10.35 | 10.45 | 10.33 | 10.43 | 2,458,046 | +0.15(+1.50%) |
Jun 23, 2022 | 10.40 | 10.41 | 10.24 | 10.28 | 1,429,104 | -0.09(-0.86%) |
Jun 22, 2022 | 10.37 | 10.46 | 10.32 | 10.37 | 1,371,943 | -0.04(-0.39%) |
Jun 21, 2022 | 10.47 | 10.55 | 10.39 | 10.41 | 2,089,148 | +0.01(+0.08%) |
Jun 17, 2022 | 10.38 | 10.47 | 10.34 | 10.40 | 1,831,367 | +0.02(+0.16%) |
Jun 16, 2022 | 10.54 | 10.56 | 10.35 | 10.38 | 1,810,595 | -0.26(-2.44%) |
Jun 15, 2022 | 10.67 | 10.81 | 10.58 | 10.64 | 1,425,768 | +0.01(+0.08%) |
Jun 14, 2022 | 10.57 | 10.71 | 10.45 | 10.63 | 2,225,689 | +0.08(+0.77%) |
Jun 13, 2022 | 10.87 | 10.92 | 10.54 | 10.55 | 1,890,970 | -0.48(-4.34%) |
Jun 10, 2022 | 10.93 | 11.07 | 10.88 | 11.03 | 1,967,819 | -0.01(-0.07%) |
Jun 09, 2022 | 11.17 | 11.19 | 11.01 | 11.04 | 1,588,415 | -0.13(-1.16%) |
Jun 08, 2022 | 11.23 | 11.23 | 11.12 | 11.17 | 1,407,097 | -0.06(-0.58%) |
Jun 07, 2022 | 11.15 | 11.25 | 11.15 | 11.23 | 1,101,655 | +0.02(+0.14%) |
Jun 06, 2022 | 11.17 | 11.26 | 11.15 | 11.22 | 917,835 | +0.06(+0.58%) |
Jun 03, 2022 | 11.25 | 11.27 | 11.15 | 11.15 | 823,914 | -0.13(-1.15%) |
Jun 02, 2022 | 11.27 | 11.31 | 11.13 | 11.28 | 1,202,921 | +0.02(+0.14%) |
Jun 01, 2022 | 11.20 | 11.29 | 11.11 | 11.27 | 1,444,638 | +0.04(+0.35%) |
May 31, 2022 | 11.34 | 11.36 | 11.13 | 11.23 | 1,912,959 | -0.11(-0.98%) |
May 27, 2022 | 11.14 | 11.34 | 11.14 | 11.34 | 1,129,722 | +0.19(+1.71%) |
May 26, 2022 | 11.11 | 11.21 | 11.08 | 11.15 | 796,427 | +0.08(+0.72%) |
May 25, 2022 | 10.87 | 11.23 | 10.76 | 11.07 | 2,296,062 | +0.27(+2.50%) |
May 24, 2022 | 10.96 | 11.10 | 10.78 | 10.80 | 3,899,580 | -0.25(-2.30%) |
May 23, 2022 | 11.08 | 11.14 | 10.96 | 11.05 | 1,435,300 | +0.04(+0.36%) |
May 20, 2022 | 11.18 | 11.23 | 10.85 | 11.01 | 1,678,882 | -0.15(-1.35%) |
May 19, 2022 | 11.19 | 11.29 | 11.15 | 11.16 | 864,802 | -0.10(-0.92%) |
May 18, 2022 | 11.55 | 11.55 | 11.23 | 11.27 | 1,257,815 | -0.25(-2.14%) |
May 17, 2022 | 11.49 | 11.60 | 11.44 | 11.51 | 1,572,150 | +0.06(+0.55%) |
May 16, 2022 | 11.43 | 11.53 | 11.41 | 11.45 | 1,188,637 | +0.07(+0.63%) |
May 13, 2022 | 11.59 | 11.69 | 11.37 | 11.38 | 1,826,552 | -0.13(-1.17%) |
May 12, 2022 | 11.91 | 11.93 | 11.45 | 11.51 | 4,160,533 | -0.40(-3.33%) |
May 11, 2022 | 12.13 | 12.13 | 11.76 | 11.91 | 1,475,595 | -0.19(-1.58%) |
May 10, 2022 | 11.94 | 12.18 | 11.94 | 12.10 | 1,157,089 | +0.18(+1.53%) |
May 09, 2022 | 12.01 | 12.08 | 11.83 | 11.92 | 2,462,513 | -0.21(-1.70%) |
May 06, 2022 | 12.03 | 12.17 | 11.95 | 12.12 | 871,604 | +0.12(+0.99%) |
May 05, 2022 | 12.14 | 12.14 | 11.83 | 12.01 | 1,167,279 | -0.17(-1.43%) |
May 04, 2022 | 11.95 | 12.18 | 11.90 | 12.18 | 593,979 | +0.20(+1.66%) |
May 03, 2022 | 11.92 | 12.01 | 11.81 | 11.98 | 633,905 | +0.13(+1.07%) |
May 02, 2022 | 11.85 | 11.88 | 11.69 | 11.85 | 2,128,355 | +0.01(+0.07%) |
Apr 29, 2022 | 12.12 | 12.13 | 11.85 | 11.85 | 930,512 | -0.25(-2.10%) |
Apr 28, 2022 | 12.17 | 12.17 | 12.00 | 12.10 | 848,040 | -0.01(-0.07%) |
Apr 27, 2022 | 11.93 | 12.20 | 11.93 | 12.11 | 1,354,727 | +0.20(+1.67%) |
Apr 26, 2022 | 12.15 | 12.15 | 11.91 | 11.91 | 1,461,318 | -0.24(-1.96%) |
Apr 25, 2022 | 12.00 | 12.16 | 11.85 | 12.15 | 1,351,259 | +0.14(+1.19%) |
Apr 22, 2022 | 12.11 | 12.11 | 11.99 | 12.01 | 823,587 | -0.13(-1.05%) |
Apr 21, 2022 | 12.17 | 12.24 | 12.11 | 12.13 | 585,823 | -0.01(-0.07%) |
Apr 20, 2022 | 12.24 | 12.28 | 12.13 | 12.14 | 559,321 | -0.05(-0.39%) |
Apr 19, 2022 | 12.19 | 12.20 | 12.13 | 12.19 | 505,477 | +0.05(+0.39%) |
Apr 18, 2022 | 12.20 | 12.37 | 12.12 | 12.14 | 1,284,661 | -0.12(-0.97%) |
Apr 14, 2022 | 12.31 | 12.37 | 12.26 | 12.26 | 560,908 | -0.03(-0.26%) |
Apr 13, 2022 | 12.11 | 12.30 | 12.08 | 12.29 | 769,193 | +0.21(+1.71%) |
Apr 12, 2022 | 12.17 | 12.24 | 12.08 | 12.08 | 571,981 | -0.08(-0.65%) |
Apr 11, 2022 | 12.10 | 12.24 | 12.10 | 12.16 | 730,554 | +0.03(+0.26%) |
Apr 08, 2022 | 11.98 | 12.17 | 11.97 | 12.13 | 911,803 | +0.19(+1.60%) |
Apr 07, 2022 | 11.93 | 12.01 | 11.88 | 11.94 | 1,208,640 | +0.03(+0.27%) |
Apr 06, 2022 | 12.01 | 12.01 | 11.89 | 11.91 | 710,792 | -0.09(-0.73%) |
Apr 05, 2022 | 12.02 | 12.06 | 11.96 | 12.00 | 582,722 | -0.06(-0.46%) |
Apr 04, 2022 | 12.11 | 12.13 | 12.01 | 12.05 | 677,426 | -0.08(-0.65%) |
Apr 01, 2022 | 12.10 | 12.18 | 12.08 | 12.13 | 643,521 | +0.06(+0.46%) |
Mar 31, 2022 | 12.12 | 12.19 | 12.02 | 12.08 | 2,163,603 | -0.03(-0.26%) |
Mar 30, 2022 | 12.09 | 12.15 | 12.04 | 12.11 | 1,878,784 | +0.06(+0.46%) |
Mar 29, 2022 | 12.12 | 12.16 | 12.03 | 12.05 | 1,132,068 | -0.01(-0.07%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.91 | 12.06 | 773,041 | +0.07(+0.60%) |
Mar 25, 2022 | 11.97 | 12.06 | 11.95 | 11.99 | 895,848 | +0.07(+0.60%) |
Mar 24, 2022 | 11.96 | 12.00 | 11.91 | 11.92 | 835,960 | -0.03(-0.27%) |
Mar 23, 2022 | 12.06 | 12.08 | 11.93 | 11.95 | 704,173 | -0.12(-0.99%) |
Mar 22, 2022 | 12.04 | 12.13 | 11.98 | 12.07 | 975,653 | +0.10(+0.86%) |
Mar 21, 2022 | 11.97 | 12.10 | 11.93 | 11.97 | 1,548,042 | +0.06(+0.47%) |
Mar 18, 2022 | 11.92 | 12.00 | 11.86 | 11.91 | 1,634,709 | -0.07(-0.60%) |
Mar 17, 2022 | 11.83 | 11.99 | 11.81 | 11.98 | 1,039,246 | +0.16(+1.34%) |
Mar 16, 2022 | 11.82 | 11.85 | 11.68 | 11.82 | 1,280,704 | +0.07(+0.61%) |
Mar 15, 2022 | 11.65 | 11.78 | 11.57 | 11.75 | 941,672 | +0.08(+0.68%) |
Mar 14, 2022 | 11.89 | 11.97 | 11.59 | 11.67 | 1,241,668 | -0.13(-1.08%) |
Mar 11, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 1,375,819 | -0.06(-0.54%) |
Mar 10, 2022 | 11.96 | 12.05 | 11.84 | 11.86 | 842,378 | -0.11(-0.93%) |
Mar 09, 2022 | 12.08 | 12.14 | 11.96 | 11.97 | 1,322,944 | +0.02(+0.20%) |
Mar 08, 2022 | 12.01 | 12.08 | 11.90 | 11.95 | 2,078,130 | -0.02(-0.13%) |
Mar 07, 2022 | 12.35 | 12.41 | 11.96 | 11.97 | 2,287,348 | -0.46(-3.71%) |
Mar 04, 2022 | 12.35 | 12.50 | 12.30 | 12.43 | 808,695 | +0.04(+0.32%) |
Mar 03, 2022 | 12.26 | 12.45 | 12.25 | 12.39 | 928,221 | +0.14(+1.17%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.22 | 12.24 | 1,307,435 | -0.01(-0.06%) |
Mar 01, 2022 | 12.27 | 12.35 | 12.16 | 12.25 | 1,153,347 | -0.02(-0.19%) |
Feb 28, 2022 | 12.17 | 12.30 | 12.11 | 12.27 | 948,170 | +0.00(+0.00%) |
Feb 25, 2022 | 12.15 | 12.27 | 12.20 | 12.27 | 798,533 | +0.16(+1.35%) |
Feb 24, 2022 | 11.93 | 12.14 | 11.80 | 12.11 | 2,078,503 | +0.01(+0.06%) |
Feb 23, 2022 | 12.24 | 12.28 | 12.10 | 12.10 | 961,196 | -0.09(-0.70%) |
Feb 22, 2022 | 12.29 | 12.32 | 12.17 | 12.19 | 1,271,304 | -0.16(-1.26%) |
Feb 18, 2022 | 12.34 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 12.40 | 12.42 | 12.33 | 12.37 | 1,014,231 | -0.07(-0.56%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.17 | 12.44 | 1,366,843 | +0.16(+1.27%) |
Feb 15, 2022 | 12.45 | 12.46 | 12.27 | 12.28 | 1,236,976 | -0.08(-0.63%) |
Feb 14, 2022 | 12.38 | 12.43 | 12.30 | 12.36 | 926,206 | -0.02(-0.13%) |
Feb 11, 2022 | 12.51 | 12.61 | 12.35 | 12.38 | 1,254,329 | -0.16(-1.30%) |
Feb 10, 2022 | 12.48 | 12.64 | 12.45 | 12.54 | 960,807 | +0.09(+0.69%) |
Feb 09, 2022 | 12.48 | 12.53 | 12.43 | 12.45 | 1,246,288 | +0.02(+0.13%) |
Feb 08, 2022 | 12.46 | 12.48 | 12.41 | 12.44 | 609,484 | +0.00(+0.00%) |
Feb 07, 2022 | 12.39 | 12.48 | 12.37 | 12.44 | 1,018,397 | +0.09(+0.69%) |
Feb 04, 2022 | 12.30 | 12.37 | 12.23 | 12.35 | 473,733 | +0.03(+0.25%) |
Feb 03, 2022 | 12.36 | 12.40 | 12.29 | 12.32 | 487,664 | -0.08(-0.63%) |
Feb 02, 2022 | 12.30 | 12.41 | 12.24 | 12.40 | 793,195 | +0.14(+1.14%) |
Feb 01, 2022 | 12.24 | 12.27 | 12.17 | 12.26 | 503,547 | +0.05(+0.38%) |
Jan 31, 2022 | 12.05 | 12.22 | 12.21 | 798,042 | +0.10(+0.84%) | |
Jan 28, 2022 | 12.07 | 12.12 | 11.96 | 12.11 | 568,743 | +0.02(+0.13%) |
Jan 27, 2022 | 12.13 | 12.20 | 12.05 | 12.10 | 960,434 | +0.06(+0.52%) |
Jan 26, 2022 | 12.08 | 12.20 | 11.99 | 12.03 | 716,338 | -0.03(-0.26%) |
Jan 25, 2022 | 11.88 | 12.13 | 11.80 | 12.06 | 1,021,266 | +0.11(+0.91%) |
Jan 24, 2022 | 11.98 | 12.00 | 11.65 | 11.96 | 2,146,368 | -0.05(-0.39%) |
Jan 21, 2022 | 12.03 | 12.13 | 11.98 | 12.00 | 1,260,565 | -0.03(-0.26%) |
Jan 20, 2022 | 12.17 | 12.21 | 12.03 | 12.03 | 862,256 | -0.16(-1.34%) |
Jan 19, 2022 | 12.21 | 12.24 | 12.14 | 12.20 | 626,451 | -0.02(-0.13%) |
Jan 18, 2022 | 12.11 | 12.25 | 12.11 | 12.21 | 636,323 | +0.11(+0.90%) |
Jan 14, 2022 | 12.10 | 0 | -0.14(-1.15%) | |||
Jan 13, 2022 | 12.38 | 12.38 | 12.24 | 12.24 | 874,363 | -0.12(-0.94%) |
Jan 12, 2022 | 12.20 | 12.36 | 12.17 | 12.36 | 719,938 | +0.18(+1.47%) |
Jan 11, 2022 | 11.99 | 12.23 | 11.99 | 12.18 | 904,914 | +0.15(+1.23%) |
Jan 10, 2022 | 12.09 | 12.14 | 11.98 | 12.03 | 621,603 | -0.02(-0.19%) |
Jan 07, 2022 | 11.99 | 12.07 | 11.96 | 12.06 | 918,683 | +0.08(+0.65%) |
Jan 06, 2022 | 12.03 | 12.08 | 11.98 | 11.98 | 507,004 | -0.05(-0.45%) |
Jan 05, 2022 | 12.20 | 12.20 | 12.01 | 12.03 | 992,843 | +0.00(+0.00%) |
Jan 04, 2022 | 12.06 | 12.15 | 12.04 | 12.03 | 881,284 | +0.02(+0.13%) |