Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.61 | 11.75 | 11.56 | 11.67 | 122,172 | +0.01(+0.08%) |
Jul 28, 2022 | 11.50 | 11.69 | 11.41 | 11.66 | 115,090 | +0.20(+1.76%) |
Jul 27, 2022 | 11.34 | 11.50 | 11.25 | 11.46 | 118,803 | +0.31(+2.75%) |
Jul 26, 2022 | 11.22 | 11.37 | 11.13 | 11.15 | 124,659 | -0.10(-0.85%) |
Jul 25, 2022 | 11.06 | 11.32 | 10.99 | 11.25 | 136,748 | +0.19(+1.74%) |
Jul 22, 2022 | 11.35 | 11.38 | 10.92 | 11.06 | 140,517 | -0.21(-1.87%) |
Jul 21, 2022 | 11.31 | 11.36 | 11.03 | 11.27 | 148,887 | -0.24(-2.08%) |
Jul 20, 2022 | 11.37 | 11.56 | 11.26 | 11.51 | 242,128 | +0.15(+1.35%) |
Jul 19, 2022 | 11.16 | 11.45 | 11.16 | 11.35 | 356,198 | +0.41(+3.77%) |
Jul 18, 2022 | 10.90 | 11.08 | 10.84 | 10.94 | 276,179 | +0.18(+1.70%) |
Jul 15, 2022 | 10.80 | 10.84 | 10.60 | 10.76 | 236,362 | +0.23(+2.19%) |
Jul 14, 2022 | 10.49 | 10.66 | 10.28 | 10.53 | 136,006 | -0.15(-1.44%) |
Jul 13, 2022 | 10.31 | 10.69 | 10.31 | 10.68 | 240,501 | +0.14(+1.37%) |
Jul 12, 2022 | 10.38 | 10.68 | 10.38 | 10.54 | 201,035 | +0.20(+1.95%) |
Jul 11, 2022 | 10.26 | 10.38 | 10.17 | 10.34 | 149,186 | -0.08(-0.74%) |
Jul 08, 2022 | 10.29 | 10.49 | 10.07 | 10.41 | 237,914 | +0.16(+1.59%) |
Jul 07, 2022 | 9.952 | 10.37 | 9.952 | 10.25 | 239,984 | +0.36(+3.69%) |
Jul 06, 2022 | 10.13 | 10.23 | 9.674 | 9.885 | 199,240 | -0.21(-2.09%) |
Jul 05, 2022 | 9.856 | 10.10 | 9.626 | 10.10 | 248,989 | +0.05(+0.48%) |
Jul 01, 2022 | 9.962 | 10.22 | 9.837 | 10.05 | 194,650 | +0.02(+0.19%) |
Jun 30, 2022 | 9.760 | 10.13 | 9.583 | 10.03 | 313,183 | +0.08(+0.77%) |
Jun 29, 2022 | 9.952 | 9.981 | 9.636 | 9.952 | 229,522 | -0.12(-1.14%) |
Jun 28, 2022 | 10.19 | 10.50 | 10.05 | 10.07 | 321,845 | -0.02(-0.19%) |
Jun 27, 2022 | 10.13 | 10.31 | 9.972 | 10.09 | 221,635 | +0.04(+0.38%) |
Jun 24, 2022 | 9.626 | 10.32 | 9.501 | 10.05 | 439,368 | +0.53(+5.54%) |
Jun 23, 2022 | 9.530 | 9.616 | 9.204 | 9.520 | 485,635 | -0.05(-0.50%) |
Jun 22, 2022 | 9.568 | 9.866 | 9.492 | 9.568 | 343,360 | -0.28(-2.83%) |
Jun 21, 2022 | 10.03 | 10.37 | 9.789 | 9.847 | 376,089 | +0.01(+0.10%) |
Jun 17, 2022 | 10.13 | 10.19 | 9.636 | 9.837 | 946,891 | -0.36(-3.48%) |
Jun 16, 2022 | 10.69 | 10.69 | 10.13 | 10.19 | 291,252 | -0.74(-6.76%) |
Jun 15, 2022 | 10.66 | 11.08 | 10.57 | 10.93 | 300,605 | +0.40(+3.83%) |
Jun 14, 2022 | 10.52 | 10.63 | 10.29 | 10.53 | 291,013 | -0.04(-0.36%) |
Jun 13, 2022 | 11.52 | 11.56 | 10.56 | 10.57 | 289,219 | -1.20(-10.20%) |
Jun 10, 2022 | 12.27 | 12.48 | 11.62 | 11.77 | 332,241 | -0.81(-6.41%) |
Jun 09, 2022 | 13.01 | 13.01 | 12.55 | 12.57 | 402,420 | -0.41(-3.18%) |
Jun 08, 2022 | 12.91 | 13.00 | 12.66 | 12.99 | 427,871 | +0.05(+0.37%) |
Jun 07, 2022 | 12.66 | 13.08 | 12.58 | 12.94 | 498,085 | +0.21(+1.66%) |
Jun 06, 2022 | 12.45 | 12.78 | 12.33 | 12.73 | 403,406 | +0.38(+3.11%) |
Jun 03, 2022 | 12.17 | 12.63 | 12.17 | 12.34 | 406,164 | -0.13(-1.08%) |
Jun 02, 2022 | 12.49 | 12.56 | 12.22 | 12.48 | 448,103 | -0.03(-0.23%) |
Jun 01, 2022 | 12.33 | 12.57 | 12.07 | 12.51 | 661,729 | +0.28(+2.28%) |
May 31, 2022 | 12.33 | 12.33 | 12.00 | 12.23 | 495,592 | -0.12(-1.01%) |
May 27, 2022 | 12.05 | 12.38 | 12.05 | 12.35 | 194,378 | +0.40(+3.37%) |
May 26, 2022 | 11.70 | 12.03 | 11.70 | 11.95 | 157,872 | +0.30(+2.55%) |
May 25, 2022 | 11.34 | 11.78 | 11.34 | 11.65 | 220,394 | +0.17(+1.51%) |
May 24, 2022 | 11.54 | 11.56 | 11.08 | 11.48 | 224,839 | +0.02(+0.17%) |
May 23, 2022 | 11.51 | 11.54 | 11.28 | 11.46 | 231,818 | +0.13(+1.19%) |
May 20, 2022 | 11.97 | 11.97 | 11.12 | 11.32 | 333,410 | -0.48(-4.07%) |
May 19, 2022 | 12.08 | 12.20 | 11.69 | 11.80 | 275,062 | -0.25(-2.07%) |
May 18, 2022 | 12.24 | 12.48 | 11.98 | 12.05 | 356,301 | -0.20(-1.64%) |
May 17, 2022 | 11.79 | 12.30 | 11.79 | 12.26 | 238,922 | +0.60(+5.10%) |
May 16, 2022 | 11.37 | 11.80 | 11.33 | 11.66 | 228,917 | +0.19(+1.67%) |
May 13, 2022 | 11.39 | 11.58 | 11.25 | 11.47 | 289,332 | +0.11(+0.93%) |
May 12, 2022 | 11.60 | 11.60 | 11.08 | 11.36 | 283,832 | -0.19(-1.66%) |
May 11, 2022 | 11.59 | 11.81 | 11.43 | 11.56 | 457,962 | +0.02(+0.17%) |
May 10, 2022 | 11.53 | 11.78 | 11.28 | 11.54 | 545,449 | +0.10(+0.84%) |
May 09, 2022 | 12.21 | 12.28 | 11.38 | 11.44 | 356,177 | -0.96(-7.74%) |
May 06, 2022 | 12.21 | 12.59 | 12.04 | 12.40 | 284,226 | +0.07(+0.54%) |
May 05, 2022 | 13.02 | 13.10 | 12.07 | 12.33 | 662,771 | -0.75(-5.72%) |
May 04, 2022 | 13.31 | 13.50 | 12.63 | 13.08 | 296,407 | -0.09(-0.66%) |
May 03, 2022 | 13.29 | 13.36 | 12.82 | 13.17 | 286,220 | -0.12(-0.87%) |
May 02, 2022 | 13.78 | 13.91 | 13.08 | 13.28 | 343,509 | -0.50(-3.62%) |
Apr 29, 2022 | 14.29 | 14.34 | 13.73 | 13.78 | 248,246 | -0.58(-4.01%) |
Apr 28, 2022 | 14.12 | 14.43 | 13.83 | 14.36 | 273,931 | +0.36(+2.61%) |
Apr 27, 2022 | 13.86 | 14.18 | 13.67 | 13.99 | 352,077 | +0.13(+0.97%) |
Apr 26, 2022 | 13.85 | 14.09 | 13.80 | 13.86 | 345,372 | -0.07(-0.48%) |
Apr 25, 2022 | 13.42 | 13.93 | 13.42 | 13.93 | 417,798 | +0.32(+2.33%) |
Apr 22, 2022 | 13.64 | 13.87 | 13.48 | 13.61 | 499,980 | +0.16(+1.21%) |
Apr 21, 2022 | 13.63 | 13.84 | 13.44 | 13.45 | 197,145 | -0.05(-0.36%) |
Apr 20, 2022 | 13.41 | 13.75 | 13.41 | 13.49 | 299,653 | +0.26(+1.96%) |
Apr 19, 2022 | 13.15 | 13.39 | 13.15 | 13.23 | 290,913 | +0.14(+1.10%) |
Apr 18, 2022 | 13.13 | 13.39 | 13.02 | 13.09 | 184,405 | -0.10(-0.73%) |
Apr 14, 2022 | 13.30 | 13.56 | 13.15 | 13.19 | 277,270 | -0.06(-0.43%) |
Apr 13, 2022 | 12.65 | 13.27 | 12.65 | 13.24 | 280,165 | +0.52(+4.07%) |
Apr 12, 2022 | 12.59 | 12.75 | 12.49 | 12.73 | 171,014 | +0.27(+2.16%) |
Apr 11, 2022 | 12.27 | 12.58 | 12.17 | 12.46 | 352,462 | +0.16(+1.33%) |
Apr 08, 2022 | 12.30 | 12.32 | 12.02 | 12.29 | 309,045 | -0.01(-0.08%) |
Apr 07, 2022 | 12.65 | 12.65 | 12.10 | 12.30 | 238,757 | -0.36(-2.81%) |
Apr 06, 2022 | 12.95 | 12.97 | 12.55 | 12.66 | 298,755 | -0.35(-2.66%) |
Apr 05, 2022 | 13.47 | 13.58 | 12.94 | 13.00 | 324,219 | -0.39(-2.94%) |
Apr 04, 2022 | 13.48 | 13.48 | 13.07 | 13.40 | 268,812 | -0.04(-0.29%) |
Apr 01, 2022 | 13.27 | 13.45 | 13.17 | 13.44 | 306,561 | +0.20(+1.52%) |
Mar 31, 2022 | 13.15 | 13.46 | 13.15 | 13.23 | 274,825 | +0.08(+0.58%) |
Mar 30, 2022 | 13.41 | 13.44 | 13.11 | 13.16 | 179,223 | -0.25(-1.86%) |
Mar 29, 2022 | 13.07 | 13.46 | 13.07 | 13.41 | 563,655 | +0.51(+3.94%) |
Mar 28, 2022 | 12.96 | 13.01 | 12.74 | 12.90 | 230,737 | -0.06(-0.44%) |
Mar 25, 2022 | 12.80 | 13.00 | 12.76 | 12.96 | 361,575 | +0.27(+2.12%) |
Mar 24, 2022 | 12.72 | 12.79 | 12.58 | 12.69 | 422,225 | -0.05(-0.38%) |
Mar 23, 2022 | 13.02 | 13.02 | 12.74 | 12.74 | 245,833 | -0.35(-2.64%) |
Mar 22, 2022 | 13.09 | 13.26 | 12.89 | 13.08 | 352,994 | +0.12(+0.89%) |
Mar 21, 2022 | 13.22 | 13.34 | 12.86 | 12.97 | 243,401 | -0.33(-2.45%) |
Mar 18, 2022 | 13.24 | 13.42 | 13.06 | 13.29 | 588,700 | +0.01(+0.07%) |
Mar 17, 2022 | 13.35 | 13.41 | 13.15 | 13.28 | 211,911 | -0.09(-0.65%) |
Mar 16, 2022 | 13.27 | 13.41 | 12.99 | 13.37 | 607,407 | +0.24(+1.83%) |
Mar 15, 2022 | 13.37 | 13.50 | 12.96 | 13.13 | 329,200 | -0.18(-1.37%) |
Mar 14, 2022 | 13.59 | 13.59 | 13.20 | 13.31 | 186,983 | -0.17(-1.28%) |
Mar 11, 2022 | 13.73 | 13.88 | 13.45 | 13.48 | 200,959 | -0.11(-0.78%) |
Mar 10, 2022 | 13.11 | 13.62 | 13.05 | 13.59 | 432,056 | +0.25(+1.87%) |
Mar 09, 2022 | 13.38 | 13.80 | 13.31 | 13.34 | 417,638 | +0.35(+2.66%) |
Mar 08, 2022 | 12.89 | 13.28 | 12.76 | 12.99 | 406,871 | +0.16(+1.27%) |
Mar 07, 2022 | 13.22 | 13.27 | 12.75 | 12.83 | 344,042 | -0.36(-2.76%) |
Mar 04, 2022 | 13.02 | 13.21 | 12.86 | 13.20 | 240,244 | -0.02(-0.15%) |
Mar 03, 2022 | 13.56 | 13.70 | 13.12 | 13.22 | 169,861 | -0.26(-1.92%) |
Mar 02, 2022 | 12.77 | 13.54 | 12.77 | 13.47 | 351,005 | +0.79(+6.20%) |
Mar 01, 2022 | 13.16 | 13.18 | 12.62 | 12.69 | 412,423 | -0.51(-3.85%) |
Feb 28, 2022 | 13.08 | 13.23 | 12.93 | 13.20 | 531,116 | -0.05(-0.36%) |
Feb 25, 2022 | 13.46 | 13.31 | 13.07 | 13.24 | 382,757 | -0.18(-1.36%) |
Feb 24, 2022 | 12.79 | 13.47 | 12.48 | 13.43 | 424,648 | -0.05(-0.36%) |
Feb 23, 2022 | 13.78 | 13.78 | 13.44 | 13.47 | 544,497 | -0.14(-1.06%) |
Feb 22, 2022 | 13.74 | 13.90 | 13.42 | 13.62 | 259,916 | -0.25(-1.80%) |
Feb 18, 2022 | 13.87 | 0 | -0.24(-1.70%) | |||
Feb 17, 2022 | 14.24 | 14.32 | 13.94 | 14.11 | 347,761 | -0.22(-1.54%) |
Feb 16, 2022 | 14.19 | 14.51 | 14.17 | 14.33 | 449,327 | +0.17(+1.22%) |
Feb 15, 2022 | 13.52 | 14.17 | 13.52 | 14.16 | 464,692 | +0.78(+5.81%) |
Feb 14, 2022 | 13.64 | 13.69 | 13.25 | 13.38 | 335,683 | -0.13(-0.99%) |
Feb 11, 2022 | 13.71 | 13.99 | 13.41 | 13.51 | 357,061 | -0.15(-1.12%) |
Feb 10, 2022 | 13.74 | 13.90 | 13.54 | 13.67 | 321,087 | -0.19(-1.38%) |
Feb 09, 2022 | 13.79 | 13.95 | 13.68 | 13.86 | 449,495 | +0.19(+1.40%) |
Feb 08, 2022 | 13.86 | 14.16 | 13.53 | 13.67 | 298,464 | -0.19(-1.38%) |
Feb 07, 2022 | 13.52 | 14.00 | 13.52 | 13.86 | 527,478 | +0.36(+2.70%) |
Feb 04, 2022 | 12.91 | 13.55 | 12.91 | 13.49 | 633,574 | +0.49(+3.76%) |
Feb 03, 2022 | 12.90 | 13.00 | 584,450 | +0.06(+0.44%) | ||
Feb 02, 2022 | 12.69 | 12.96 | 12.63 | 12.95 | 615,829 | +0.27(+2.12%) |
Feb 01, 2022 | 12.72 | 12.86 | 12.48 | 12.68 | 361,085 | -0.06(-0.45%) |
Jan 31, 2022 | 12.13 | 12.74 | 12.74 | 333,816 | +0.47(+3.83%) | |
Jan 28, 2022 | 12.00 | 12.27 | 11.59 | 12.27 | 303,235 | +0.20(+1.67%) |
Jan 27, 2022 | 12.35 | 12.52 | 11.93 | 12.06 | 325,229 | -0.20(-1.64%) |
Jan 26, 2022 | 12.55 | 12.85 | 12.22 | 12.27 | 621,402 | -0.26(-2.07%) |
Jan 25, 2022 | 12.30 | 12.59 | 12.03 | 12.52 | 285,643 | +0.01(+0.08%) |
Jan 24, 2022 | 12.39 | 12.56 | 12.03 | 12.51 | 286,414 | -0.06(-0.46%) |
Jan 21, 2022 | 12.69 | 12.91 | 12.51 | 12.57 | 455,597 | -0.14(-1.13%) |
Jan 20, 2022 | 13.09 | 13.34 | 12.72 | 12.72 | 249,413 | -0.36(-2.79%) |
Jan 19, 2022 | 13.20 | 13.24 | 12.93 | 13.08 | 263,920 | -0.12(-0.95%) |
Jan 18, 2022 | 13.30 | 13.37 | 13.10 | 13.21 | 277,025 | -0.07(-0.51%) |
Jan 14, 2022 | 13.27 | 0 | +0.08(+0.58%) | |||
Jan 13, 2022 | 12.95 | 13.28 | 12.89 | 13.20 | 292,292 | +0.22(+1.70%) |
Jan 12, 2022 | 13.07 | 13.32 | 12.94 | 12.98 | 358,767 | -0.12(-0.95%) |
Jan 11, 2022 | 12.90 | 13.20 | 12.75 | 13.10 | 196,480 | +0.20(+1.56%) |
Jan 10, 2022 | 13.06 | 13.22 | 12.68 | 12.90 | 394,272 | -0.28(-2.11%) |
Jan 07, 2022 | 12.98 | 13.39 | 12.93 | 13.18 | 429,915 | +0.18(+1.40%) |
Jan 06, 2022 | 12.79 | 13.16 | 12.77 | 12.99 | 329,789 | +0.19(+1.50%) |
Jan 05, 2022 | 13.22 | 13.38 | 12.78 | 12.80 | 297,072 | -0.36(-2.70%) |
Jan 04, 2022 | 13.17 | 13.45 | 13.10 | 13.16 | 252,439 | +0.01(+0.07%) |
Jan 03, 2022 | 13.34 | 13.58 | 13.12 | 13.15 | 290,267 | -0.02(-0.15%) |
Dec 31, 2021 | 13.17 | 13.24 | 13.03 | 13.17 | 219,506 | +0.06(+0.44%) |
Dec 30, 2021 | 13.05 | 13.33 | 13.05 | 13.11 | 216,001 | +0.06(+0.44%) |
Dec 29, 2021 | 12.99 | 13.17 | 12.81 | 13.05 | 204,160 | +0.05(+0.37%) |
Dec 28, 2021 | 13.10 | 13.26 | 12.98 | 13.00 | 114,621 | -0.19(-1.45%) |
Dec 27, 2021 | 13.11 | 13.30 | 12.83 | 13.20 | 144,276 | +0.04(+0.29%) |
Dec 23, 2021 | 13.30 | 13.41 | 13.09 | 13.16 | 192,462 | -0.11(-0.80%) |
Dec 22, 2021 | 12.85 | 13.29 | 12.85 | 13.26 | 222,908 | +0.29(+2.22%) |
Dec 21, 2021 | 12.63 | 13.14 | 12.63 | 12.98 | 354,294 | +0.43(+3.44%) |
Dec 20, 2021 | 12.44 | 12.55 | 12.00 | 12.54 | 234,673 | -0.09(-0.68%) |
Dec 17, 2021 | 12.52 | 12.85 | 12.43 | 12.63 | 931,298 | +0.05(+0.38%) |
Dec 16, 2021 | 12.75 | 12.77 | 12.47 | 12.58 | 274,478 | -0.07(-0.53%) |
Dec 15, 2021 | 12.61 | 12.66 | 12.00 | 12.65 | 360,878 | -0.02(-0.15%) |
Dec 14, 2021 | 12.33 | 12.92 | 12.32 | 12.67 | 503,994 | +0.32(+2.56%) |
Dec 13, 2021 | 12.27 | 12.46 | 11.95 | 12.35 | 336,074 | -0.12(-1.00%) |
Dec 10, 2021 | 12.57 | 12.57 | 12.38 | 12.48 | 278,698 | +0.00(+0.00%) |
Dec 09, 2021 | 12.41 | 12.59 | 12.26 | 12.48 | 277,370 | -0.12(-0.91%) |
Dec 08, 2021 | 12.19 | 12.62 | 12.12 | 12.59 | 401,322 | +0.43(+3.55%) |
Dec 07, 2021 | 12.45 | 12.48 | 12.06 | 12.16 | 191,318 | -0.12(-1.02%) |
Dec 06, 2021 | 11.85 | 12.48 | 11.85 | 12.28 | 242,450 | +0.64(+5.52%) |
Dec 03, 2021 | 11.81 | 11.88 | 11.47 | 11.64 | 204,783 | -0.12(-1.06%) |
Dec 02, 2021 | 11.39 | 11.88 | 11.23 | 11.77 | 376,421 | +0.52(+4.61%) |
Dec 01, 2021 | 11.77 | 11.85 | 11.16 | 11.25 | 450,649 | -0.18(-1.59%) |
Nov 30, 2021 | 11.56 | 11.67 | 11.41 | 11.43 | 372,845 | -0.39(-3.33%) |
Nov 29, 2021 | 11.66 | 11.85 | 11.37 | 11.82 | 344,082 | +0.20(+1.73%) |
Nov 26, 2021 | 11.68 | 11.86 | 10.95 | 11.62 | 521,794 | -0.66(-5.39%) |
Nov 24, 2021 | 11.98 | 12.33 | 11.96 | 12.28 | 260,681 | +0.20(+1.67%) |
Nov 23, 2021 | 12.04 | 12.27 | 11.97 | 12.08 | 248,776 | +0.21(+1.78%) |
Nov 22, 2021 | 12.03 | 12.24 | 11.87 | 11.87 | 412,300 | -0.18(-1.51%) |
Nov 19, 2021 | 11.80 | 12.10 | 11.54 | 12.05 | 350,083 | -0.03(-0.24%) |
Nov 18, 2021 | 12.46 | 12.11 | 12.00 | 12.08 | 201,864 | -0.24(-1.95%) |
Nov 17, 2021 | 12.27 | 12.34 | 12.12 | 12.32 | 348,036 | -0.01(-0.08%) |
Nov 16, 2021 | 12.48 | 12.48 | 12.23 | 12.33 | 238,120 | -0.17(-1.38%) |
Nov 15, 2021 | 12.40 | 12.51 | 12.37 | 12.51 | 134,573 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 12.58 | 12.35 | 12.42 | 151,280 | -0.10(-0.77%) |
Nov 11, 2021 | 12.79 | 12.79 | 12.46 | 12.51 | 116,665 | -0.28(-2.18%) |
Nov 10, 2021 | 12.84 | 12.79 | 205,436 | -0.12(-0.97%) | ||
Nov 09, 2021 | 13.28 | 13.28 | 12.83 | 12.92 | 271,941 | -0.08(-0.59%) |
Nov 08, 2021 | 13.44 | 13.44 | 12.88 | 12.99 | 159,349 | -0.36(-2.66%) |
Nov 05, 2021 | 13.09 | 13.44 | 13.05 | 13.35 | 256,707 | +0.62(+4.90%) |
Nov 04, 2021 | 13.03 | 13.23 | 12.58 | 12.73 | 189,410 | -0.22(-1.71%) |
Nov 03, 2021 | 12.68 | 12.99 | 12.68 | 12.95 | 246,485 | +0.31(+2.43%) |
Nov 02, 2021 | 12.63 | 12.84 | 12.59 | 12.64 | 146,671 | -0.08(-0.60%) |
Nov 01, 2021 | 12.17 | 12.79 | 12.43 | 12.72 | 337,282 | +0.54(+4.41%) |
Oct 29, 2021 | 12.21 | 12.33 | 12.07 | 12.18 | 424,048 | -0.05(-0.39%) |
Oct 28, 2021 | 12.19 | 12.28 | 12.03 | 12.23 | 181,778 | +0.13(+1.11%) |
Oct 27, 2021 | 12.07 | 12.20 | 11.96 | 12.09 | 192,661 | +0.03(+0.24%) |
Oct 26, 2021 | 12.21 | 12.06 | 258,152 | -0.09(-0.71%) | ||
Oct 25, 2021 | 11.85 | 12.22 | 11.73 | 12.15 | 273,408 | +0.17(+1.44%) |
Oct 22, 2021 | 12.10 | 12.18 | 11.94 | 11.98 | 202,768 | -0.08(-0.64%) |
Oct 21, 2021 | 11.92 | 12.22 | 11.83 | 12.05 | 342,412 | +0.17(+1.45%) |
Oct 20, 2021 | 11.93 | 11.94 | 11.75 | 11.88 | 236,848 | -0.06(-0.48%) |
Oct 19, 2021 | 12.33 | 12.35 | 11.94 | 11.94 | 246,270 | -0.39(-3.19%) |
Oct 18, 2021 | 12.09 | 12.40 | 12.09 | 12.33 | 372,012 | +0.15(+1.26%) |
Oct 15, 2021 | 12.24 | 12.44 | 12.14 | 12.18 | 363,132 | +0.16(+1.36%) |
Oct 14, 2021 | 11.81 | 12.02 | 11.66 | 12.02 | 421,664 | +0.26(+2.20%) |
Oct 13, 2021 | 11.82 | 11.84 | 11.58 | 11.76 | 226,340 | -0.08(-0.65%) |
Oct 12, 2021 | 11.73 | 11.93 | 11.71 | 11.83 | 176,150 | +0.08(+0.65%) |
Oct 11, 2021 | 11.80 | 11.94 | 11.69 | 11.76 | 130,586 | -0.11(-0.89%) |
Oct 08, 2021 | 11.90 | 12.00 | 11.79 | 11.86 | 175,957 | -0.12(-0.96%) |
Oct 07, 2021 | 12.09 | 12.17 | 11.97 | 11.98 | 165,136 | +0.00(+0.00%) |
Oct 06, 2021 | 11.82 | 11.98 | 11.65 | 11.98 | 279,153 | -0.02(-0.16%) |
Oct 05, 2021 | 12.03 | 12.04 | 11.87 | 12.00 | 163,554 | -0.04(-0.32%) |
Oct 04, 2021 | 12.29 | 12.38 | 11.93 | 12.03 | 231,222 | -0.20(-1.65%) |
Oct 01, 2021 | 11.89 | 12.29 | 11.86 | 12.24 | 316,390 | +0.48(+4.08%) |
Sep 30, 2021 | 11.93 | 12.03 | 11.63 | 11.76 | 442,548 | -0.13(-1.13%) |
Sep 29, 2021 | 12.00 | 12.04 | 11.81 | 11.89 | 140,533 | -0.09(-0.72%) |
Sep 28, 2021 | 12.03 | 12.22 | 11.93 | 11.98 | 191,703 | -0.09(-0.72%) |
Sep 27, 2021 | 12.07 | 12.42 | 12.05 | 12.06 | 375,139 | +0.11(+0.88%) |
Sep 24, 2021 | 11.94 | 12.14 | 11.92 | 11.96 | 264,408 | -0.13(-1.11%) |
Sep 23, 2021 | 12.18 | 12.22 | 12.06 | 12.09 | 239,950 | +0.11(+0.88%) |
Sep 22, 2021 | 12.07 | 12.39 | 11.98 | 11.99 | 234,080 | -0.05(-0.40%) |
Sep 21, 2021 | 11.76 | 12.05 | 11.69 | 12.03 | 293,037 | +0.36(+3.04%) |
Sep 20, 2021 | 11.40 | 11.79 | 11.32 | 11.68 | 499,052 | +0.01(+0.08%) |
Sep 17, 2021 | 11.68 | 11.77 | 11.53 | 11.67 | 1,524,064 | +0.04(+0.33%) |
Sep 16, 2021 | 11.63 | 11.69 | 11.54 | 11.63 | 335,873 | +0.00(+0.00%) |
Sep 15, 2021 | 11.58 | 11.75 | 11.51 | 11.63 | 377,612 | +0.08(+0.66%) |
Sep 14, 2021 | 11.85 | 11.85 | 11.50 | 11.56 | 386,880 | -0.18(-1.55%) |
Sep 13, 2021 | 11.34 | 11.81 | 11.23 | 11.74 | 442,716 | +0.57(+5.07%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.11 | 11.17 | 256,078 | -0.11(-0.94%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.21 | 11.28 | 236,594 | -0.12(-1.01%) |
Sep 08, 2021 | 11.46 | 11.56 | 11.18 | 11.39 | 233,532 | -0.10(-0.84%) |
Sep 07, 2021 | 11.38 | 11.56 | 11.26 | 11.49 | 278,369 | +0.08(+0.67%) |
Sep 03, 2021 | 11.86 | 11.86 | 11.32 | 11.41 | 221,071 | -0.38(-3.25%) |
Sep 02, 2021 | 11.86 | 12.00 | 11.74 | 11.79 | 259,231 | -0.03(-0.24%) |
Sep 01, 2021 | 11.71 | 11.87 | 11.55 | 11.82 | 378,038 | +0.31(+2.67%) |
Aug 31, 2021 | 11.51 | 11.64 | 11.37 | 11.52 | 359,058 | +0.04(+0.33%) |
Aug 30, 2021 | 11.57 | 11.57 | 11.26 | 11.48 | 238,878 | -0.10(-0.83%) |
Aug 27, 2021 | 11.25 | 11.67 | 11.25 | 11.57 | 279,813 | +0.36(+3.17%) |
Aug 26, 2021 | 11.26 | 11.43 | 11.18 | 11.22 | 245,835 | -0.12(-1.02%) |
Aug 25, 2021 | 11.26 | 11.45 | 11.13 | 11.33 | 154,787 | +0.05(+0.42%) |
Aug 24, 2021 | 11.06 | 11.32 | 11.06 | 11.29 | 214,866 | +0.26(+2.35%) |
Aug 23, 2021 | 11.04 | 11.16 | 10.90 | 11.03 | 133,568 | +0.12(+1.14%) |
Aug 20, 2021 | 10.78 | 11.03 | 10.61 | 10.90 | 225,968 | +0.12(+1.07%) |
Aug 19, 2021 | 10.74 | 10.87 | 10.59 | 10.79 | 448,184 | -0.19(-1.75%) |
Aug 18, 2021 | 10.89 | 11.08 | 10.73 | 10.98 | 289,344 | +0.11(+0.97%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.67 | 10.87 | 286,264 | -0.24(-2.16%) |
Aug 16, 2021 | 10.99 | 11.17 | 10.83 | 11.11 | 363,377 | -0.12(-1.11%) |
Aug 13, 2021 | 11.33 | 11.33 | 11.06 | 11.24 | 132,877 | -0.07(-0.59%) |
Aug 12, 2021 | 11.36 | 11.41 | 11.17 | 11.31 | 135,708 | -0.16(-1.42%) |
Aug 11, 2021 | 11.25 | 11.49 | 11.18 | 11.47 | 157,849 | +0.21(+1.88%) |
Aug 10, 2021 | 10.99 | 11.32 | 10.92 | 11.26 | 152,709 | +0.25(+2.27%) |
Aug 09, 2021 | 11.32 | 11.32 | 10.86 | 11.01 | 199,130 | -0.37(-3.29%) |
Aug 06, 2021 | 11.45 | 11.56 | 11.32 | 11.38 | 216,992 | +0.17(+1.54%) |
Aug 05, 2021 | 10.76 | 11.28 | 10.75 | 11.21 | 172,686 | +0.54(+5.04%) |
Aug 04, 2021 | 11.49 | 11.75 | 10.56 | 10.67 | 344,550 | -0.33(-2.97%) |
Aug 03, 2021 | 11.11 | 11.48 | 10.62 | 11.00 | 514,397 | -0.33(-2.88%) |