Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.34 | 11.37 | 11.13 | 11.23 | 1,912,413 | -0.11(-0.98%) |
May 27, 2022 | 11.14 | 11.34 | 11.14 | 11.34 | 1,129,399 | +0.19(+1.71%) |
May 26, 2022 | 11.11 | 11.21 | 11.08 | 11.15 | 796,199 | +0.08(+0.72%) |
May 25, 2022 | 10.87 | 11.23 | 10.76 | 11.07 | 2,295,406 | +0.27(+2.50%) |
May 24, 2022 | 10.96 | 11.10 | 10.79 | 10.80 | 3,898,467 | -0.25(-2.30%) |
May 23, 2022 | 11.08 | 11.14 | 10.96 | 11.06 | 1,434,890 | +0.04(+0.36%) |
May 20, 2022 | 11.18 | 11.23 | 10.86 | 11.02 | 1,678,403 | -0.15(-1.35%) |
May 19, 2022 | 11.19 | 11.29 | 11.15 | 11.17 | 864,555 | -0.10(-0.92%) |
May 18, 2022 | 11.56 | 11.56 | 11.24 | 11.27 | 1,257,456 | -0.25(-2.14%) |
May 17, 2022 | 11.49 | 11.60 | 11.44 | 11.52 | 1,571,701 | +0.06(+0.55%) |
May 16, 2022 | 11.43 | 11.53 | 11.41 | 11.45 | 1,188,298 | +0.07(+0.63%) |
May 13, 2022 | 11.60 | 11.69 | 11.37 | 11.38 | 1,826,030 | -0.13(-1.17%) |
May 12, 2022 | 11.91 | 11.94 | 11.45 | 11.52 | 4,159,345 | -0.40(-3.33%) |
May 11, 2022 | 12.14 | 12.14 | 11.76 | 11.91 | 1,475,174 | -0.19(-1.57%) |
May 10, 2022 | 11.95 | 12.18 | 11.95 | 12.10 | 1,156,758 | +0.18(+1.53%) |
May 09, 2022 | 12.02 | 12.08 | 11.83 | 11.92 | 2,461,810 | -0.21(-1.70%) |
May 06, 2022 | 12.03 | 12.18 | 11.95 | 12.13 | 871,355 | +0.12(+0.99%) |
May 05, 2022 | 12.14 | 12.14 | 11.84 | 12.01 | 1,166,946 | -0.17(-1.43%) |
May 04, 2022 | 11.95 | 12.18 | 11.91 | 12.18 | 593,809 | +0.20(+1.66%) |
May 03, 2022 | 11.92 | 12.01 | 11.81 | 11.98 | 633,724 | +0.13(+1.07%) |
May 02, 2022 | 11.86 | 11.88 | 11.69 | 11.86 | 2,127,748 | +0.01(+0.07%) |
Apr 29, 2022 | 12.12 | 12.13 | 11.85 | 11.85 | 930,246 | -0.25(-2.10%) |
Apr 28, 2022 | 12.18 | 12.18 | 12.00 | 12.10 | 847,798 | -0.01(-0.07%) |
Apr 27, 2022 | 11.94 | 12.20 | 11.93 | 12.11 | 1,354,340 | +0.20(+1.67%) |
Apr 26, 2022 | 12.15 | 12.15 | 11.91 | 11.91 | 1,460,901 | -0.24(-1.96%) |
Apr 25, 2022 | 12.00 | 12.17 | 11.85 | 12.15 | 1,350,874 | +0.14(+1.19%) |
Apr 22, 2022 | 12.11 | 12.11 | 11.99 | 12.01 | 823,352 | -0.13(-1.05%) |
Apr 21, 2022 | 12.18 | 12.25 | 12.11 | 12.14 | 585,655 | -0.01(-0.07%) |
Apr 20, 2022 | 12.25 | 12.28 | 12.14 | 12.14 | 559,161 | -0.05(-0.39%) |
Apr 19, 2022 | 12.19 | 12.21 | 12.13 | 12.19 | 505,333 | +0.05(+0.39%) |
Apr 18, 2022 | 12.21 | 12.38 | 12.13 | 12.14 | 1,284,295 | -0.12(-0.97%) |
Apr 14, 2022 | 12.31 | 12.37 | 12.26 | 12.26 | 560,748 | -0.03(-0.26%) |
Apr 13, 2022 | 12.11 | 12.31 | 12.09 | 12.29 | 768,974 | +0.21(+1.71%) |
Apr 12, 2022 | 12.18 | 12.24 | 12.09 | 12.09 | 571,818 | -0.08(-0.65%) |
Apr 11, 2022 | 12.10 | 12.24 | 12.10 | 12.17 | 730,346 | +0.03(+0.26%) |
Apr 08, 2022 | 11.98 | 12.18 | 11.98 | 12.14 | 911,542 | +0.19(+1.60%) |
Apr 07, 2022 | 11.94 | 12.01 | 11.89 | 11.95 | 1,208,295 | +0.03(+0.27%) |
Apr 06, 2022 | 12.01 | 12.02 | 11.89 | 11.91 | 710,589 | -0.09(-0.73%) |
Apr 05, 2022 | 12.02 | 12.06 | 11.96 | 12.00 | 582,555 | -0.06(-0.46%) |
Apr 04, 2022 | 12.11 | 12.13 | 12.01 | 12.06 | 677,233 | -0.08(-0.65%) |
Apr 01, 2022 | 12.10 | 12.18 | 12.08 | 12.14 | 643,338 | +0.06(+0.46%) |
Mar 31, 2022 | 12.13 | 12.19 | 12.02 | 12.08 | 2,162,985 | -0.03(-0.26%) |
Mar 30, 2022 | 12.10 | 12.15 | 12.05 | 12.11 | 1,878,248 | +0.06(+0.46%) |
Mar 29, 2022 | 12.12 | 12.16 | 12.03 | 12.06 | 1,131,745 | -0.01(-0.07%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.91 | 12.06 | 772,820 | +0.07(+0.60%) |
Mar 25, 2022 | 11.98 | 12.06 | 11.95 | 11.99 | 895,592 | +0.07(+0.60%) |
Mar 24, 2022 | 11.96 | 12.00 | 11.91 | 11.92 | 835,722 | -0.03(-0.27%) |
Mar 23, 2022 | 12.06 | 12.08 | 11.94 | 11.95 | 703,972 | -0.12(-0.99%) |
Mar 22, 2022 | 12.05 | 12.14 | 11.98 | 12.07 | 975,374 | +0.10(+0.86%) |
Mar 21, 2022 | 11.97 | 12.10 | 11.93 | 11.97 | 1,547,600 | +0.06(+0.47%) |
Mar 18, 2022 | 11.92 | 12.00 | 11.86 | 11.91 | 1,634,242 | -0.07(-0.60%) |
Mar 17, 2022 | 11.83 | 11.99 | 11.82 | 11.98 | 1,038,949 | +0.16(+1.34%) |
Mar 16, 2022 | 11.83 | 11.85 | 11.69 | 11.83 | 1,280,339 | +0.07(+0.61%) |
Mar 15, 2022 | 11.65 | 11.78 | 11.57 | 11.75 | 941,403 | +0.08(+0.68%) |
Mar 14, 2022 | 11.89 | 11.97 | 11.60 | 11.67 | 1,241,314 | -0.13(-1.08%) |
Mar 11, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 1,375,426 | -0.06(-0.54%) |
Mar 10, 2022 | 11.96 | 12.05 | 11.84 | 11.87 | 842,138 | -0.11(-0.93%) |
Mar 09, 2022 | 12.09 | 12.14 | 11.96 | 11.98 | 1,322,566 | +0.02(+0.20%) |
Mar 08, 2022 | 12.01 | 12.08 | 11.91 | 11.95 | 2,077,537 | -0.02(-0.13%) |
Mar 07, 2022 | 12.36 | 12.41 | 11.96 | 11.97 | 2,286,695 | -0.46(-3.71%) |
Mar 04, 2022 | 12.35 | 12.50 | 12.30 | 12.43 | 808,464 | +0.04(+0.32%) |
Mar 03, 2022 | 12.26 | 12.45 | 12.25 | 12.39 | 927,956 | +0.14(+1.17%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.22 | 12.25 | 1,307,061 | -0.01(-0.06%) |
Mar 01, 2022 | 12.27 | 12.36 | 12.16 | 12.25 | 1,153,018 | -0.02(-0.19%) |
Feb 28, 2022 | 12.18 | 12.31 | 12.11 | 12.28 | 947,899 | +0.00(+0.00%) |
Feb 25, 2022 | 12.15 | 12.28 | 12.20 | 12.28 | 798,305 | +0.16(+1.35%) |
Feb 24, 2022 | 11.94 | 12.15 | 11.80 | 12.11 | 2,077,910 | +0.01(+0.06%) |
Feb 23, 2022 | 12.24 | 12.28 | 12.10 | 12.11 | 960,921 | -0.09(-0.70%) |
Feb 22, 2022 | 12.29 | 12.32 | 12.18 | 12.19 | 1,270,941 | -0.16(-1.26%) |
Feb 18, 2022 | 12.35 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 12.40 | 12.43 | 12.33 | 12.37 | 1,013,942 | -0.07(-0.56%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.17 | 12.44 | 1,366,452 | +0.16(+1.27%) |
Feb 15, 2022 | 12.46 | 12.46 | 12.27 | 12.29 | 1,236,622 | -0.08(-0.63%) |
Feb 14, 2022 | 12.39 | 12.44 | 12.30 | 12.36 | 925,942 | -0.02(-0.13%) |
Feb 11, 2022 | 12.51 | 12.62 | 12.35 | 12.38 | 1,253,970 | -0.16(-1.30%) |
Feb 10, 2022 | 12.49 | 12.64 | 12.45 | 12.54 | 960,532 | +0.09(+0.69%) |
Feb 09, 2022 | 12.48 | 12.54 | 12.43 | 12.46 | 1,245,932 | +0.02(+0.13%) |
Feb 08, 2022 | 12.46 | 12.48 | 12.42 | 12.44 | 609,310 | +0.00(+0.00%) |
Feb 07, 2022 | 12.39 | 12.48 | 12.38 | 12.44 | 1,018,106 | +0.09(+0.69%) |
Feb 04, 2022 | 12.30 | 12.37 | 12.23 | 12.36 | 473,598 | +0.03(+0.25%) |
Feb 03, 2022 | 12.36 | 12.40 | 12.29 | 12.32 | 487,525 | -0.08(-0.63%) |
Feb 02, 2022 | 12.30 | 12.41 | 12.25 | 12.40 | 792,968 | +0.14(+1.14%) |
Feb 01, 2022 | 12.24 | 12.28 | 12.18 | 12.26 | 503,403 | +0.05(+0.38%) |
Jan 31, 2022 | 12.05 | 12.22 | 12.22 | 797,814 | +0.10(+0.84%) | |
Jan 28, 2022 | 12.08 | 12.12 | 11.97 | 12.11 | 568,580 | +0.02(+0.13%) |
Jan 27, 2022 | 12.14 | 12.21 | 12.06 | 12.10 | 960,160 | +0.06(+0.52%) |
Jan 26, 2022 | 12.08 | 12.21 | 12.00 | 12.04 | 716,133 | -0.03(-0.26%) |
Jan 25, 2022 | 11.88 | 12.13 | 11.81 | 12.07 | 1,020,975 | +0.11(+0.91%) |
Jan 24, 2022 | 11.98 | 12.01 | 11.65 | 11.96 | 2,145,755 | -0.05(-0.39%) |
Jan 21, 2022 | 12.04 | 12.14 | 11.98 | 12.01 | 1,260,205 | -0.03(-0.26%) |
Jan 20, 2022 | 12.18 | 12.22 | 12.03 | 12.04 | 862,009 | -0.16(-1.34%) |
Jan 19, 2022 | 12.22 | 12.24 | 12.15 | 12.20 | 626,272 | -0.02(-0.13%) |
Jan 18, 2022 | 12.11 | 12.25 | 12.11 | 12.22 | 636,142 | +0.11(+0.90%) |
Jan 14, 2022 | 12.11 | 0 | -0.14(-1.15%) | |||
Jan 13, 2022 | 12.39 | 12.39 | 12.25 | 12.25 | 874,114 | -0.12(-0.94%) |
Jan 12, 2022 | 12.20 | 12.36 | 12.18 | 12.36 | 719,732 | +0.18(+1.47%) |
Jan 11, 2022 | 12.00 | 12.24 | 12.00 | 12.18 | 904,656 | +0.15(+1.23%) |
Jan 10, 2022 | 12.09 | 12.15 | 11.98 | 12.04 | 621,425 | -0.02(-0.19%) |
Jan 07, 2022 | 11.99 | 12.08 | 11.96 | 12.06 | 918,421 | +0.08(+0.65%) |
Jan 06, 2022 | 12.04 | 12.08 | 11.98 | 11.98 | 506,860 | -0.05(-0.45%) |
Jan 05, 2022 | 12.20 | 12.20 | 12.01 | 12.04 | 992,560 | +0.00(+0.00%) |
Jan 04, 2022 | 12.06 | 12.15 | 12.04 | 12.04 | 881,032 | +0.02(+0.13%) |
Jan 03, 2022 | 12.04 | 12.11 | 11.97 | 12.02 | 784,589 | -0.01(-0.06%) |
Dec 31, 2021 | 11.94 | 12.08 | 11.91 | 12.03 | 796,041 | +0.06(+0.52%) |
Dec 30, 2021 | 12.03 | 12.12 | 11.97 | 11.97 | 799,388 | -0.05(-0.45%) |
Dec 29, 2021 | 12.01 | 12.06 | 11.97 | 12.02 | 645,577 | +0.05(+0.39%) |
Dec 28, 2021 | 11.90 | 12.06 | 11.89 | 11.97 | 867,846 | +0.08(+0.65%) |
Dec 27, 2021 | 11.94 | 11.97 | 11.88 | 11.90 | 560,251 | +0.00(+0.00%) |
Dec 23, 2021 | 11.72 | 11.96 | 11.70 | 11.90 | 1,014,103 | +0.20(+1.73%) |
Dec 22, 2021 | 11.64 | 11.71 | 11.60 | 11.69 | 601,405 | +0.08(+0.67%) |
Dec 21, 2021 | 11.57 | 11.77 | 11.57 | 11.62 | 970,320 | +0.04(+0.34%) |
Dec 20, 2021 | 11.54 | 11.60 | 11.44 | 11.58 | 1,343,027 | -0.02(-0.20%) |
Dec 17, 2021 | 11.66 | 11.69 | 11.55 | 11.60 | 1,034,551 | -0.09(-0.80%) |
Dec 16, 2021 | 11.76 | 11.79 | 11.63 | 11.69 | 1,103,204 | +0.05(+0.47%) |
Dec 15, 2021 | 11.59 | 11.67 | 11.52 | 11.64 | 966,905 | +0.03(+0.27%) |
Dec 14, 2021 | 11.65 | 11.76 | 11.55 | 11.61 | 1,054,593 | -0.08(-0.67%) |
Dec 13, 2021 | 11.69 | 11.73 | 11.65 | 11.69 | 1,125,502 | -0.06(-0.53%) |
Dec 10, 2021 | 11.76 | 11.78 | 11.68 | 11.75 | 613,209 | +0.04(+0.33%) |
Dec 09, 2021 | 11.72 | 11.78 | 11.69 | 11.71 | 819,348 | -0.01(-0.07%) |
Dec 08, 2021 | 11.76 | 11.82 | 11.72 | 11.72 | 697,790 | -0.02(-0.20%) |
Dec 07, 2021 | 11.79 | 11.83 | 11.70 | 11.74 | 788,704 | -0.04(-0.32%) |
Dec 06, 2021 | 11.77 | 11.84 | 11.72 | 11.78 | 896,402 | +0.04(+0.33%) |
Dec 03, 2021 | 11.79 | 11.80 | 11.69 | 11.74 | 860,901 | -0.04(-0.33%) |
Dec 02, 2021 | 11.67 | 11.86 | 11.65 | 11.78 | 909,561 | +0.18(+1.52%) |
Dec 01, 2021 | 11.59 | 11.80 | 11.56 | 11.60 | 1,042,635 | +0.02(+0.13%) |
Nov 30, 2021 | 11.72 | 11.73 | 11.41 | 11.59 | 2,553,240 | +0.15(+1.27%) |
Nov 29, 2021 | 11.48 | 11.77 | 11.43 | 11.44 | 2,027,204 | -0.02(-0.20%) |
Nov 26, 2021 | 11.49 | 11.52 | 11.43 | 11.46 | 995,425 | -0.08(-0.73%) |
Nov 24, 2021 | 11.53 | 11.63 | 11.53 | 11.55 | 622,861 | -0.01(-0.07%) |
Nov 23, 2021 | 11.58 | 11.67 | 11.55 | 11.56 | 1,157,596 | -0.02(-0.20%) |
Nov 22, 2021 | 11.83 | 11.83 | 11.57 | 11.58 | 1,310,351 | -0.08(-0.66%) |
Nov 19, 2021 | 11.71 | 11.76 | 11.62 | 11.66 | 903,877 | -0.08(-0.64%) |
Nov 18, 2021 | 11.71 | 11.73 | 11.70 | 11.73 | 795,618 | +0.01(+0.05%) |
Nov 17, 2021 | 11.72 | 11.81 | 11.71 | 11.72 | 645,500 | +0.01(+0.07%) |
Nov 16, 2021 | 11.76 | 11.89 | 11.70 | 11.72 | 1,645,705 | -0.04(-0.32%) |
Nov 15, 2021 | 11.85 | 11.88 | 11.74 | 11.76 | 1,506,716 | -0.08(-0.65%) |
Nov 12, 2021 | 11.82 | 11.91 | 11.82 | 11.83 | 600,771 | +0.00(+0.00%) |
Nov 11, 2021 | 11.80 | 11.88 | 11.78 | 11.83 | 629,630 | +0.02(+0.19%) |
Nov 10, 2021 | 11.92 | 11.81 | 673,655 | +0.02(+0.13%) | ||
Nov 09, 2021 | 11.89 | 12.04 | 11.79 | 11.79 | 835,425 | -0.10(-0.83%) |
Nov 08, 2021 | 11.93 | 11.98 | 11.89 | 11.89 | 499,365 | -0.04(-0.32%) |
Nov 05, 2021 | 11.96 | 11.97 | 11.89 | 11.93 | 644,479 | +0.01(+0.06%) |
Nov 04, 2021 | 12.01 | 12.01 | 11.91 | 11.92 | 598,019 | +0.00(+0.00%) |
Nov 03, 2021 | 12.01 | 12.05 | 11.92 | 11.92 | 566,286 | -0.09(-0.76%) |
Nov 02, 2021 | 12.06 | 12.08 | 11.97 | 12.01 | 440,622 | -0.02(-0.19%) |
Nov 01, 2021 | 12.18 | 12.14 | 12.02 | 12.04 | 631,048 | -0.09(-0.76%) |
Oct 29, 2021 | 12.21 | 12.25 | 12.09 | 12.13 | 1,705,340 | -0.08(-0.69%) |
Oct 28, 2021 | 12.12 | 12.24 | 12.03 | 12.21 | 624,572 | +0.08(+0.69%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.95 | 12.13 | 558,781 | +0.08(+0.70%) |
Oct 26, 2021 | 12.21 | 12.05 | 1,365,543 | -0.11(-0.94%) | ||
Oct 25, 2021 | 12.22 | 12.26 | 12.14 | 12.16 | 1,112,963 | -0.05(-0.38%) |
Oct 22, 2021 | 12.22 | 12.24 | 12.14 | 12.21 | 750,035 | +0.06(+0.50%) |
Oct 21, 2021 | 12.22 | 12.22 | 12.13 | 12.14 | 510,222 | +0.02(+0.13%) |
Oct 20, 2021 | 12.22 | 12.22 | 12.08 | 12.13 | 613,307 | -0.05(-0.44%) |
Oct 19, 2021 | 12.20 | 12.22 | 12.14 | 12.18 | 765,261 | -0.02(-0.13%) |
Oct 18, 2021 | 12.20 | 12.24 | 12.14 | 12.20 | 658,757 | +0.02(+0.19%) |
Oct 15, 2021 | 12.24 | 12.24 | 12.14 | 12.18 | 534,736 | -0.02(-0.13%) |
Oct 14, 2021 | 12.24 | 12.24 | 12.17 | 12.19 | 369,938 | -0.01(-0.06%) |
Oct 13, 2021 | 12.14 | 12.21 | 12.09 | 12.20 | 562,837 | +0.00(+0.00%) |
Oct 12, 2021 | 12.07 | 12.21 | 12.06 | 12.20 | 322,385 | +0.07(+0.57%) |
Oct 11, 2021 | 12.19 | 12.24 | 12.12 | 12.13 | 1,051,523 | -0.06(-0.50%) |
Oct 08, 2021 | 12.10 | 12.22 | 12.08 | 12.19 | 363,484 | +0.09(+0.76%) |
Oct 07, 2021 | 12.24 | 12.25 | 12.08 | 12.10 | 1,899,931 | -0.09(-0.75%) |
Oct 06, 2021 | 12.14 | 12.21 | 12.13 | 12.19 | 384,703 | -0.02(-0.13%) |
Oct 05, 2021 | 12.13 | 12.21 | 12.09 | 12.21 | 674,875 | +0.08(+0.69%) |
Oct 04, 2021 | 12.11 | 12.14 | 12.08 | 12.12 | 591,032 | +0.02(+0.19%) |
Oct 01, 2021 | 12.18 | 12.18 | 12.04 | 12.10 | 643,303 | +0.02(+0.19%) |
Sep 30, 2021 | 12.10 | 12.18 | 12.08 | 12.08 | 1,233,399 | -0.03(-0.25%) |
Sep 29, 2021 | 12.02 | 12.18 | 12.00 | 12.11 | 1,465,518 | +0.10(+0.83%) |
Sep 28, 2021 | 11.92 | 12.03 | 11.86 | 12.01 | 3,705,047 | +0.10(+0.83%) |
Sep 27, 2021 | 11.92 | 11.98 | 11.88 | 11.91 | 599,079 | +0.02(+0.13%) |
Sep 24, 2021 | 11.92 | 11.92 | 11.85 | 11.89 | 522,753 | -0.02(-0.19%) |
Sep 23, 2021 | 11.85 | 11.95 | 11.84 | 11.92 | 826,834 | +0.06(+0.52%) |
Sep 22, 2021 | 11.83 | 11.95 | 11.77 | 11.85 | 1,144,884 | +0.12(+1.04%) |
Sep 21, 2021 | 11.61 | 11.77 | 11.46 | 11.73 | 1,981,889 | +0.15(+1.25%) |
Sep 20, 2021 | 11.63 | 11.64 | 11.52 | 11.59 | 858,399 | -0.15(-1.24%) |
Sep 17, 2021 | 11.72 | 11.77 | 11.67 | 11.73 | 889,806 | +0.00(+0.00%) |
Sep 16, 2021 | 11.81 | 11.83 | 11.70 | 11.73 | 408,896 | -0.05(-0.45%) |
Sep 15, 2021 | 11.75 | 11.81 | 11.69 | 11.79 | 476,824 | +0.06(+0.52%) |
Sep 14, 2021 | 11.69 | 11.78 | 11.66 | 11.72 | 632,064 | +0.08(+0.66%) |
Sep 13, 2021 | 11.72 | 11.72 | 11.59 | 11.65 | 436,261 | +0.00(+0.00%) |
Sep 10, 2021 | 11.75 | 11.76 | 11.63 | 11.65 | 464,157 | -0.08(-0.65%) |
Sep 09, 2021 | 11.66 | 11.77 | 11.64 | 11.72 | 415,170 | +0.05(+0.39%) |
Sep 08, 2021 | 11.72 | 11.76 | 11.64 | 11.68 | 579,653 | -0.05(-0.39%) |
Sep 07, 2021 | 11.85 | 11.92 | 11.68 | 11.72 | 747,818 | -0.12(-1.03%) |
Sep 03, 2021 | 11.86 | 11.88 | 11.81 | 11.85 | 497,084 | -0.02(-0.19%) |
Sep 02, 2021 | 11.88 | 11.88 | 11.74 | 11.87 | 633,566 | +0.08(+0.64%) |
Sep 01, 2021 | 11.77 | 11.85 | 11.70 | 11.79 | 561,907 | +0.01(+0.13%) |
Aug 31, 2021 | 11.83 | 11.85 | 11.74 | 11.78 | 389,480 | -0.01(-0.13%) |
Aug 30, 2021 | 11.88 | 11.91 | 11.79 | 11.79 | 464,482 | -0.07(-0.57%) |
Aug 27, 2021 | 11.77 | 11.91 | 11.77 | 11.86 | 346,647 | +0.07(+0.57%) |
Aug 26, 2021 | 11.81 | 11.89 | 11.72 | 11.79 | 392,642 | -0.02(-0.13%) |
Aug 25, 2021 | 11.73 | 11.85 | 11.71 | 11.81 | 371,308 | +0.10(+0.83%) |
Aug 24, 2021 | 11.67 | 11.77 | 11.67 | 11.71 | 432,135 | +0.04(+0.39%) |
Aug 23, 2021 | 11.71 | 11.77 | 11.65 | 11.67 | 387,242 | -0.04(-0.32%) |
Aug 20, 2021 | 11.58 | 11.73 | 11.58 | 11.70 | 483,602 | +0.13(+1.10%) |
Aug 19, 2021 | 11.74 | 11.79 | 11.56 | 11.58 | 728,784 | -0.16(-1.41%) |
Aug 18, 2021 | 11.88 | 11.90 | 11.72 | 11.74 | 495,313 | -0.14(-1.20%) |
Aug 17, 2021 | 11.93 | 11.98 | 11.81 | 11.88 | 640,482 | -0.04(-0.31%) |
Aug 16, 2021 | 11.94 | 11.96 | 11.89 | 11.92 | 467,444 | -0.06(-0.50%) |
Aug 13, 2021 | 11.91 | 11.99 | 11.88 | 11.98 | 340,316 | +0.07(+0.57%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.85 | 11.91 | 316,383 | +0.03(+0.25%) |
Aug 11, 2021 | 11.93 | 11.93 | 11.79 | 11.88 | 507,102 | -0.02(-0.19%) |
Aug 10, 2021 | 11.91 | 12.00 | 11.88 | 11.91 | 405,649 | -0.04(-0.38%) |
Aug 09, 2021 | 11.91 | 12.00 | 11.91 | 11.95 | 370,864 | -0.01(-0.06%) |
Aug 06, 2021 | 11.97 | 12.00 | 11.89 | 11.96 | 423,437 | +0.07(+0.57%) |
Aug 05, 2021 | 11.83 | 11.94 | 11.83 | 11.89 | 327,158 | +0.06(+0.51%) |
Aug 04, 2021 | 11.91 | 11.91 | 11.78 | 11.83 | 381,000 | -0.07(-0.57%) |
Aug 03, 2021 | 11.93 | 11.94 | 11.78 | 11.90 | 616,741 | +0.01(+0.06%) |
Aug 02, 2021 | 11.91 | 11.97 | 11.83 | 11.89 | 484,680 | +0.06(+0.51%) |
Jul 30, 2021 | 11.89 | 12.03 | 11.82 | 11.83 | 412,538 | -0.07(-0.57%) |
Jul 29, 2021 | 11.97 | 12.01 | 11.89 | 11.90 | 598,508 | -0.10(-0.81%) |
Jul 28, 2021 | 11.94 | 12.02 | 11.85 | 12.00 | 588,484 | +0.04(+0.31%) |
Jul 27, 2021 | 11.96 | 11.97 | 11.88 | 11.96 | 363,798 | +0.01(+0.06%) |
Jul 26, 2021 | 11.94 | 12.00 | 11.91 | 11.95 | 356,579 | +0.02(+0.13%) |
Jul 23, 2021 | 12.02 | 12.03 | 11.94 | 11.94 | 374,170 | +0.01(+0.06%) |
Jul 22, 2021 | 11.98 | 12.00 | 11.89 | 11.93 | 241,589 | -0.05(-0.44%) |
Jul 21, 2021 | 11.97 | 12.05 | 11.96 | 11.98 | 373,043 | +0.07(+0.63%) |
Jul 20, 2021 | 11.75 | 11.95 | 11.72 | 11.91 | 493,890 | +0.20(+1.66%) |
Jul 19, 2021 | 11.79 | 11.79 | 11.56 | 11.71 | 557,492 | -0.13(-1.14%) |
Jul 16, 2021 | 11.89 | 11.94 | 11.84 | 11.85 | 359,289 | -0.02(-0.19%) |
Jul 15, 2021 | 11.95 | 12.03 | 11.82 | 11.87 | 538,088 | -0.07(-0.63%) |
Jul 14, 2021 | 11.97 | 12.00 | 11.89 | 11.94 | 517,037 | -0.01(-0.06%) |
Jul 13, 2021 | 12.03 | 12.03 | 11.94 | 11.95 | 736,531 | -0.05(-0.44%) |
Jul 12, 2021 | 11.88 | 12.02 | 11.84 | 12.00 | 491,209 | +0.10(+0.82%) |
Jul 09, 2021 | 11.83 | 11.91 | 11.76 | 11.91 | 339,309 | +0.15(+1.28%) |
Jul 08, 2021 | 11.70 | 11.79 | 11.57 | 11.76 | 741,327 | -0.08(-0.70%) |
Jul 07, 2021 | 11.88 | 11.92 | 11.70 | 11.84 | 523,639 | -0.02(-0.19%) |
Jul 06, 2021 | 11.63 | 11.88 | 11.63 | 11.86 | 639,791 | +0.11(+0.89%) |
Jul 02, 2021 | 11.62 | 11.79 | 11.58 | 11.76 | 572,167 | +0.20(+1.69%) |
Jul 01, 2021 | 11.57 | 11.64 | 11.49 | 11.56 | 981,799 | +0.00(+0.00%) |
Jun 30, 2021 | 11.67 | 11.69 | 11.51 | 11.56 | 1,082,514 | -0.08(-0.71%) |
Jun 29, 2021 | 11.72 | 11.77 | 11.59 | 11.64 | 612,265 | -0.04(-0.32%) |
Jun 28, 2021 | 11.73 | 11.74 | 11.63 | 11.68 | 528,144 | -0.01(-0.13%) |
Jun 25, 2021 | 11.80 | 11.80 | 11.66 | 11.70 | 468,003 | -0.06(-0.51%) |
Jun 24, 2021 | 11.76 | 11.82 | 11.64 | 11.76 | 758,867 | +0.07(+0.58%) |
Jun 23, 2021 | 11.71 | 11.73 | 11.63 | 11.69 | 593,263 | +0.02(+0.19%) |
Jun 22, 2021 | 11.71 | 11.74 | 11.55 | 11.67 | 649,598 | +0.00(+0.00%) |
Jun 21, 2021 | 11.43 | 11.67 | 11.43 | 11.67 | 1,195,713 | +0.28(+2.44%) |
Jun 18, 2021 | 11.70 | 11.71 | 11.31 | 11.39 | 1,247,445 | -0.28(-2.38%) |
Jun 17, 2021 | 11.72 | 11.79 | 11.62 | 11.67 | 560,702 | -0.09(-0.77%) |
Jun 16, 2021 | 11.61 | 11.81 | 11.60 | 11.76 | 689,887 | +0.21(+1.82%) |
Jun 15, 2021 | 11.71 | 11.77 | 11.54 | 11.55 | 891,218 | -0.16(-1.35%) |
Jun 14, 2021 | 11.71 | 11.81 | 11.69 | 11.70 | 460,699 | +0.02(+0.13%) |
Jun 11, 2021 | 11.63 | 11.70 | 11.58 | 11.69 | 717,245 | +0.10(+0.91%) |
Jun 10, 2021 | 11.81 | 11.88 | 11.54 | 11.58 | 1,420,660 | -0.16(-1.40%) |
Jun 09, 2021 | 11.74 | 11.77 | 11.65 | 11.75 | 801,551 | -0.01(-0.06%) |
Jun 08, 2021 | 11.80 | 11.80 | 11.71 | 11.76 | 619,737 | +0.00(+0.00%) |
Jun 07, 2021 | 11.87 | 11.89 | 11.66 | 11.76 | 1,241,324 | -0.07(-0.56%) |
Jun 04, 2021 | 11.86 | 11.88 | 11.78 | 11.82 | 543,798 | +0.01(+0.12%) |
Jun 03, 2021 | 11.82 | 11.92 | 11.78 | 11.81 | 413,934 | -0.04(-0.37%) |
Jun 02, 2021 | 11.79 | 11.94 | 11.75 | 11.85 | 997,374 | +0.10(+0.88%) |