Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.11 | 12.20 | 11.96 | 12.05 | 38,749,376 | -0.19(-1.58%) |
May 27, 2022 | 12.13 | 12.24 | 12.07 | 12.24 | 9,274,720 | +0.19(+1.60%) |
May 26, 2022 | 12.01 | 12.18 | 12.00 | 12.05 | 10,956,995 | +0.12(+1.00%) |
May 25, 2022 | 11.90 | 12.00 | 11.80 | 11.93 | 11,008,022 | +0.01(+0.08%) |
May 24, 2022 | 11.86 | 11.94 | 11.67 | 11.92 | 11,069,658 | -0.08(-0.69%) |
May 23, 2022 | 12.03 | 12.18 | 11.92 | 12.00 | 13,876,314 | +0.11(+0.93%) |
May 20, 2022 | 12.03 | 12.07 | 11.66 | 11.89 | 17,949,128 | -0.03(-0.23%) |
May 19, 2022 | 11.61 | 12.02 | 11.60 | 11.92 | 15,285,674 | +0.21(+1.81%) |
May 18, 2022 | 12.15 | 12.15 | 11.65 | 11.71 | 14,069,518 | -0.55(-4.50%) |
May 17, 2022 | 12.11 | 12.30 | 11.99 | 12.26 | 14,720,342 | +0.36(+3.01%) |
May 16, 2022 | 11.69 | 11.97 | 11.68 | 11.90 | 12,597,218 | +0.16(+1.33%) |
May 13, 2022 | 11.65 | 11.84 | 11.60 | 11.75 | 13,874,436 | +0.18(+1.59%) |
May 12, 2022 | 11.50 | 11.65 | 11.42 | 11.56 | 14,379,910 | +0.06(+0.48%) |
May 11, 2022 | 11.48 | 11.77 | 11.44 | 11.51 | 20,913,048 | -0.05(-0.40%) |
May 10, 2022 | 11.71 | 11.75 | 11.41 | 11.55 | 17,063,884 | -0.05(-0.40%) |
May 09, 2022 | 11.67 | 11.78 | 11.57 | 11.60 | 18,973,278 | -0.18(-1.56%) |
May 06, 2022 | 11.62 | 11.88 | 11.49 | 11.78 | 18,128,092 | +0.16(+1.35%) |
May 05, 2022 | 11.85 | 11.85 | 11.50 | 11.63 | 24,517,072 | -0.44(-3.66%) |
May 04, 2022 | 11.65 | 12.12 | 11.38 | 12.07 | 31,443,322 | +1.06(+9.61%) |
May 03, 2022 | 10.81 | 11.09 | 10.73 | 11.01 | 12,355,825 | +0.25(+2.31%) |
May 02, 2022 | 10.91 | 10.99 | 10.60 | 10.76 | 13,645,845 | -0.15(-1.35%) |
Apr 29, 2022 | 11.21 | 11.29 | 10.86 | 10.91 | 19,238,708 | -0.26(-2.31%) |
Apr 28, 2022 | 11.07 | 11.22 | 10.85 | 11.17 | 15,850,231 | +0.11(+1.00%) |
Apr 27, 2022 | 10.67 | 11.11 | 10.64 | 11.06 | 30,587,300 | +0.38(+3.53%) |
Apr 26, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 21,855,250 | -0.04(-0.34%) |
Apr 25, 2022 | 10.63 | 10.73 | 10.44 | 10.72 | 8,829,605 | +0.06(+0.60%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.64 | 10.65 | 5,157,408 | -0.32(-2.93%) |
Apr 21, 2022 | 11.11 | 11.15 | 10.95 | 10.97 | 6,098,576 | -0.07(-0.67%) |
Apr 20, 2022 | 10.89 | 11.09 | 10.85 | 11.05 | 7,545,494 | +0.23(+2.13%) |
Apr 19, 2022 | 10.57 | 10.85 | 10.57 | 10.82 | 4,465,303 | +0.21(+1.99%) |
Apr 18, 2022 | 10.69 | 10.78 | 10.59 | 10.61 | 3,491,027 | -0.13(-1.20%) |
Apr 14, 2022 | 10.79 | 10.85 | 10.73 | 10.73 | 3,636,619 | -0.03(-0.26%) |
Apr 13, 2022 | 10.75 | 10.79 | 10.67 | 10.76 | 4,578,960 | +0.04(+0.34%) |
Apr 12, 2022 | 10.81 | 10.88 | 10.66 | 10.73 | 3,307,497 | -0.06(-0.60%) |
Apr 11, 2022 | 10.82 | 10.92 | 10.77 | 10.79 | 5,185,627 | +0.01(+0.09%) |
Apr 08, 2022 | 10.66 | 10.85 | 10.59 | 10.78 | 6,414,975 | +0.17(+1.65%) |
Apr 07, 2022 | 10.56 | 10.66 | 10.45 | 10.61 | 6,569,972 | +0.03(+0.26%) |
Apr 06, 2022 | 10.48 | 10.62 | 10.44 | 10.58 | 6,806,785 | +0.02(+0.17%) |
Apr 05, 2022 | 10.57 | 10.69 | 10.51 | 10.56 | 5,371,171 | +0.00(+0.00%) |
Apr 04, 2022 | 10.54 | 10.60 | 10.42 | 10.56 | 6,145,454 | -0.06(-0.52%) |
Apr 01, 2022 | 10.53 | 10.62 | 10.43 | 10.62 | 8,676,170 | +0.19(+1.85%) |
Mar 31, 2022 | 10.62 | 10.66 | 10.41 | 10.42 | 8,326,299 | -0.18(-1.73%) |
Mar 30, 2022 | 10.64 | 10.65 | 10.55 | 10.61 | 5,210,320 | -0.04(-0.35%) |
Mar 29, 2022 | 10.56 | 10.68 | 10.47 | 10.64 | 7,782,865 | +0.20(+1.94%) |
Mar 28, 2022 | 10.43 | 10.46 | 10.28 | 10.44 | 8,797,875 | +0.01(+0.09%) |
Mar 25, 2022 | 10.34 | 10.52 | 10.34 | 10.43 | 7,796,437 | +0.06(+0.53%) |
Mar 24, 2022 | 10.32 | 10.39 | 10.26 | 10.38 | 4,431,415 | +0.06(+0.53%) |
Mar 23, 2022 | 10.46 | 10.50 | 10.31 | 10.32 | 5,924,731 | -0.21(-2.01%) |
Mar 22, 2022 | 10.61 | 10.68 | 10.50 | 10.53 | 8,606,754 | -0.01(-0.09%) |
Mar 21, 2022 | 10.76 | 10.80 | 10.48 | 10.54 | 7,255,721 | -0.19(-1.80%) |
Mar 18, 2022 | 10.71 | 10.75 | 10.51 | 10.73 | 16,825,930 | +0.06(+0.52%) |
Mar 17, 2022 | 10.50 | 10.73 | 10.47 | 10.68 | 7,579,127 | +0.14(+1.31%) |
Mar 16, 2022 | 10.39 | 10.59 | 10.31 | 10.54 | 8,495,668 | +0.20(+1.96%) |
Mar 15, 2022 | 10.38 | 10.41 | 10.24 | 10.34 | 7,674,675 | -0.05(-0.44%) |
Mar 14, 2022 | 10.16 | 10.62 | 10.14 | 10.39 | 11,963,982 | +0.36(+3.58%) |
Mar 11, 2022 | 10.09 | 10.16 | 10.01 | 10.03 | 8,843,304 | +0.00(+0.00%) |
Mar 10, 2022 | 10.04 | 10.16 | 9.879 | 10.03 | 9,389,642 | -0.17(-1.71%) |
Mar 09, 2022 | 10.27 | 10.30 | 10.14 | 10.20 | 7,147,657 | +0.14(+1.37%) |
Mar 08, 2022 | 9.962 | 10.34 | 9.809 | 10.06 | 15,242,396 | +0.14(+1.39%) |
Mar 07, 2022 | 10.27 | 10.30 | 9.925 | 9.925 | 12,110,496 | -0.46(-4.43%) |
Mar 04, 2022 | 10.30 | 10.40 | 10.21 | 10.39 | 6,469,646 | -0.06(-0.53%) |
Mar 03, 2022 | 10.54 | 10.60 | 10.39 | 10.44 | 12,027,992 | -0.06(-0.61%) |
Mar 02, 2022 | 10.36 | 10.56 | 10.34 | 10.50 | 7,508,416 | +0.15(+1.42%) |
Mar 01, 2022 | 10.64 | 10.73 | 10.30 | 10.36 | 10,572,245 | -0.34(-3.18%) |
Feb 28, 2022 | 10.62 | 10.76 | 10.55 | 10.70 | 11,391,958 | -0.16(-1.44%) |
Feb 25, 2022 | 10.57 | 10.89 | 10.64 | 10.85 | 10,666,412 | +0.29(+2.79%) |
Feb 24, 2022 | 10.50 | 10.62 | 10.30 | 10.56 | 13,380,956 | -0.14(-1.29%) |
Feb 23, 2022 | 10.83 | 10.84 | 10.68 | 10.70 | 11,019,347 | -0.06(-0.60%) |
Feb 22, 2022 | 10.87 | 10.89 | 10.66 | 10.76 | 11,057,374 | -0.06(-0.51%) |
Feb 18, 2022 | 10.82 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.70 | 10.83 | 10.70 | 10.74 | 10,898,361 | +0.02(+0.17%) |
Feb 16, 2022 | 10.74 | 10.85 | 10.65 | 10.72 | 7,395,576 | -0.04(-0.34%) |
Feb 15, 2022 | 10.67 | 10.82 | 10.67 | 10.75 | 8,057,129 | +0.22(+2.07%) |
Feb 14, 2022 | 10.58 | 10.61 | 10.42 | 10.54 | 7,918,854 | -0.02(-0.17%) |
Feb 11, 2022 | 10.59 | 10.70 | 10.50 | 10.55 | 9,538,206 | -0.03(-0.26%) |
Feb 10, 2022 | 10.63 | 10.78 | 10.50 | 10.58 | 6,367,245 | -0.15(-1.36%) |
Feb 09, 2022 | 10.67 | 10.75 | 10.65 | 10.73 | 7,476,791 | +0.15(+1.38%) |
Feb 08, 2022 | 10.46 | 10.65 | 10.44 | 10.58 | 8,097,242 | +0.12(+1.13%) |
Feb 07, 2022 | 10.58 | 10.60 | 10.44 | 10.46 | 9,472,845 | -0.06(-0.61%) |
Feb 04, 2022 | 10.61 | 10.67 | 10.42 | 10.53 | 11,117,864 | -0.18(-1.70%) |
Feb 03, 2022 | 10.95 | 10.67 | 10.71 | 10,794,883 | -0.34(-3.05%) | |
Feb 02, 2022 | 10.86 | 11.15 | 10.83 | 11.05 | 12,430,040 | -0.06(-0.57%) |
Feb 01, 2022 | 10.95 | 11.15 | 10.94 | 11.11 | 9,474,035 | +0.17(+1.58%) |
Jan 31, 2022 | 10.69 | 10.98 | 10.94 | 18,422,558 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.66 | 10.87 | 10.56 | 10.87 | 9,918,505 | +0.13(+1.19%) |
Jan 27, 2022 | 10.82 | 11.00 | 10.60 | 10.74 | 11,129,414 | +0.04(+0.34%) |
Jan 26, 2022 | 10.82 | 10.93 | 10.62 | 10.71 | 7,146,233 | -0.03(-0.25%) |
Jan 25, 2022 | 10.73 | 10.82 | 10.48 | 10.74 | 9,138,486 | -0.12(-1.09%) |
Jan 24, 2022 | 10.74 | 10.90 | 10.63 | 10.85 | 11,275,507 | -0.03(-0.25%) |
Jan 21, 2022 | 11.05 | 11.07 | 10.84 | 10.88 | 7,689,813 | -0.16(-1.48%) |
Jan 20, 2022 | 11.34 | 11.35 | 11.03 | 11.05 | 6,268,585 | -0.26(-2.26%) |
Jan 19, 2022 | 11.25 | 11.38 | 11.16 | 11.30 | 6,190,546 | +0.12(+1.06%) |
Jan 18, 2022 | 11.25 | 11.27 | 11.07 | 11.18 | 6,759,425 | -0.08(-0.73%) |
Jan 14, 2022 | 11.26 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 11.08 | 11.18 | 11.08 | 11.18 | 6,560,295 | +0.13(+1.15%) |
Jan 12, 2022 | 11.06 | 11.08 | 10.98 | 11.05 | 6,526,573 | +0.03(+0.25%) |
Jan 11, 2022 | 11.03 | 11.07 | 11.00 | 11.03 | 5,354,467 | -0.04(-0.33%) |
Jan 10, 2022 | 11.09 | 11.11 | 10.95 | 11.06 | 5,746,585 | +0.03(+0.25%) |
Jan 07, 2022 | 10.92 | 11.10 | 10.86 | 11.04 | 5,153,117 | +0.12(+1.08%) |
Jan 06, 2022 | 11.10 | 11.12 | 10.90 | 10.92 | 5,776,845 | -0.09(-0.83%) |
Jan 05, 2022 | 11.07 | 11.23 | 11.01 | 11.01 | 7,430,182 | +0.02(+0.17%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.85 | 10.99 | 6,825,891 | +0.17(+1.60%) |
Jan 03, 2022 | 10.95 | 10.96 | 10.74 | 10.82 | 4,355,879 | -0.12(-1.08%) |
Dec 31, 2021 | 10.85 | 10.97 | 10.85 | 10.94 | 3,140,821 | +0.05(+0.42%) |
Dec 30, 2021 | 10.93 | 10.98 | 10.85 | 10.89 | 2,661,748 | +0.01(+0.08%) |
Dec 29, 2021 | 10.81 | 10.93 | 10.81 | 10.88 | 3,801,114 | +0.08(+0.76%) |
Dec 28, 2021 | 10.79 | 10.83 | 10.76 | 10.80 | 3,576,270 | +0.05(+0.42%) |
Dec 27, 2021 | 10.68 | 10.76 | 10.61 | 10.75 | 5,438,094 | +0.14(+1.29%) |
Dec 23, 2021 | 10.58 | 10.69 | 10.58 | 10.62 | 7,969,949 | +0.05(+0.43%) |
Dec 22, 2021 | 10.63 | 10.73 | 10.55 | 10.57 | 5,527,444 | -0.12(-1.11%) |
Dec 21, 2021 | 10.66 | 10.76 | 10.61 | 10.69 | 6,404,788 | +0.13(+1.21%) |
Dec 20, 2021 | 10.59 | 10.65 | 10.41 | 10.56 | 6,842,194 | -0.17(-1.61%) |
Dec 17, 2021 | 10.99 | 11.01 | 10.72 | 10.74 | 14,646,961 | -0.23(-2.08%) |
Dec 16, 2021 | 10.94 | 11.03 | 10.92 | 10.96 | 6,686,944 | +0.08(+0.75%) |
Dec 15, 2021 | 10.92 | 10.95 | 10.69 | 10.88 | 6,549,190 | +0.25(+2.40%) |
Dec 14, 2021 | 10.66 | 10.80 | 10.60 | 10.63 | 7,401,001 | +0.00(+0.00%) |
Dec 13, 2021 | 10.53 | 10.66 | 10.51 | 10.63 | 8,002,558 | +0.06(+0.60%) |
Dec 10, 2021 | 10.59 | 10.63 | 10.50 | 10.56 | 4,162,939 | +0.04(+0.35%) |
Dec 09, 2021 | 10.54 | 10.59 | 10.45 | 10.53 | 13,393,449 | -0.05(-0.52%) |
Dec 08, 2021 | 10.57 | 10.64 | 10.49 | 10.58 | 12,608,140 | +0.03(+0.26%) |
Dec 07, 2021 | 10.60 | 10.65 | 10.54 | 10.55 | 6,791,998 | +0.02(+0.17%) |
Dec 06, 2021 | 10.45 | 10.61 | 10.42 | 10.54 | 7,517,595 | +0.24(+2.30%) |
Dec 03, 2021 | 10.37 | 10.42 | 10.24 | 10.30 | 9,906,089 | -0.15(-1.48%) |
Dec 02, 2021 | 10.30 | 10.54 | 10.30 | 10.45 | 7,968,931 | +0.20(+1.95%) |
Dec 01, 2021 | 10.50 | 10.64 | 10.24 | 10.25 | 11,508,133 | -0.05(-0.53%) |
Nov 30, 2021 | 10.50 | 10.53 | 10.29 | 10.31 | 12,164,344 | -0.24(-2.25%) |
Nov 29, 2021 | 10.64 | 10.66 | 10.54 | 10.54 | 8,635,601 | +0.04(+0.35%) |
Nov 26, 2021 | 10.36 | 10.59 | 10.36 | 10.51 | 6,566,256 | -0.11(-1.03%) |
Nov 24, 2021 | 10.65 | 10.68 | 10.59 | 10.62 | 4,566,795 | -0.10(-0.93%) |
Nov 23, 2021 | 10.79 | 10.87 | 10.67 | 10.72 | 6,818,645 | -0.06(-0.59%) |
Nov 22, 2021 | 10.75 | 10.84 | 10.75 | 10.78 | 6,327,592 | +0.05(+0.50%) |
Nov 19, 2021 | 10.85 | 10.93 | 10.72 | 10.73 | 4,957,469 | -0.11(-1.00%) |
Nov 18, 2021 | 10.94 | 10.88 | 10.83 | 10.84 | 5,615,497 | -0.12(-1.07%) |
Nov 17, 2021 | 11.04 | 11.09 | 10.79 | 10.95 | 8,403,671 | -0.14(-1.30%) |
Nov 16, 2021 | 11.15 | 11.25 | 11.07 | 11.10 | 7,666,457 | -0.07(-0.65%) |
Nov 15, 2021 | 11.16 | 11.22 | 11.11 | 11.17 | 3,182,783 | +0.01(+0.08%) |
Nov 12, 2021 | 11.14 | 11.22 | 11.11 | 11.16 | 4,701,725 | +0.02(+0.16%) |
Nov 11, 2021 | 11.12 | 11.15 | 11.05 | 11.14 | 3,137,935 | +0.02(+0.16%) |
Nov 10, 2021 | 11.16 | 11.12 | 6,203,050 | +0.03(+0.24%) | ||
Nov 09, 2021 | 10.98 | 11.14 | 10.96 | 11.10 | 4,795,257 | +0.10(+0.90%) |
Nov 08, 2021 | 10.90 | 11.01 | 10.83 | 11.00 | 5,179,549 | +0.05(+0.49%) |
Nov 05, 2021 | 11.02 | 11.05 | 10.86 | 10.94 | 6,520,564 | -0.02(-0.16%) |
Nov 04, 2021 | 11.09 | 11.15 | 10.93 | 10.96 | 5,132,244 | -0.13(-1.14%) |
Nov 03, 2021 | 11.02 | 11.26 | 10.92 | 11.09 | 10,690,898 | +0.20(+1.82%) |
Nov 02, 2021 | 10.82 | 10.95 | 10.74 | 10.89 | 9,733,356 | +0.13(+1.17%) |
Nov 01, 2021 | 10.93 | 10.93 | 10.74 | 10.76 | 8,370,804 | -0.12(-1.08%) |
Oct 29, 2021 | 10.95 | 10.99 | 10.84 | 10.88 | 11,961,479 | -0.07(-0.66%) |
Oct 28, 2021 | 10.85 | 10.97 | 10.82 | 10.95 | 5,767,445 | +0.11(+1.00%) |
Oct 27, 2021 | 10.90 | 10.93 | 10.77 | 10.84 | 7,430,007 | +0.02(+0.17%) |
Oct 26, 2021 | 10.88 | 10.79 | 10.83 | 7,471,269 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.97 | 11.02 | 10.87 | 10.89 | 4,895,017 | -0.07(-0.66%) |
Oct 22, 2021 | 10.88 | 11.02 | 10.86 | 10.96 | 2,965,079 | +0.12(+1.08%) |
Oct 21, 2021 | 10.86 | 10.88 | 10.75 | 10.84 | 4,848,997 | -0.01(-0.08%) |
Oct 20, 2021 | 10.80 | 10.92 | 10.80 | 10.85 | 6,936,109 | +0.02(+0.17%) |
Oct 19, 2021 | 10.77 | 10.84 | 10.70 | 10.84 | 3,652,325 | +0.10(+0.92%) |
Oct 18, 2021 | 10.69 | 10.78 | 10.64 | 10.74 | 3,444,000 | -0.04(-0.33%) |
Oct 15, 2021 | 10.79 | 10.90 | 10.70 | 10.77 | 5,821,676 | +0.04(+0.34%) |
Oct 14, 2021 | 10.58 | 10.77 | 10.54 | 10.74 | 4,215,698 | +0.22(+2.06%) |
Oct 13, 2021 | 10.54 | 10.55 | 10.37 | 10.52 | 3,993,644 | +0.03(+0.26%) |
Oct 12, 2021 | 10.47 | 10.55 | 10.43 | 10.49 | 3,860,688 | +0.02(+0.17%) |
Oct 11, 2021 | 10.56 | 10.65 | 10.47 | 10.47 | 2,816,577 | -0.08(-0.77%) |
Oct 08, 2021 | 10.62 | 10.67 | 10.54 | 10.56 | 4,571,207 | -0.12(-1.10%) |
Oct 07, 2021 | 10.65 | 10.77 | 10.62 | 10.67 | 3,653,124 | +0.08(+0.77%) |
Oct 06, 2021 | 10.52 | 10.60 | 10.40 | 10.59 | 6,978,099 | -0.05(-0.42%) |
Oct 05, 2021 | 10.54 | 10.68 | 10.45 | 10.64 | 4,774,774 | +0.15(+1.46%) |
Oct 04, 2021 | 10.49 | 10.61 | 10.43 | 10.48 | 5,778,150 | -0.05(-0.51%) |
Oct 01, 2021 | 10.56 | 10.63 | 10.35 | 10.54 | 5,931,725 | +0.09(+0.86%) |
Sep 30, 2021 | 10.63 | 10.64 | 10.45 | 10.45 | 6,509,051 | -0.13(-1.19%) |
Sep 29, 2021 | 10.56 | 10.65 | 10.56 | 10.57 | 2,933,376 | +0.03(+0.26%) |
Sep 28, 2021 | 10.72 | 10.74 | 10.50 | 10.55 | 6,133,294 | -0.15(-1.43%) |
Sep 27, 2021 | 10.60 | 10.76 | 10.56 | 10.70 | 4,807,147 | +0.07(+0.68%) |
Sep 24, 2021 | 10.61 | 10.71 | 10.58 | 10.63 | 4,427,068 | -0.03(-0.25%) |
Sep 23, 2021 | 10.58 | 10.75 | 10.58 | 10.65 | 3,833,629 | +0.07(+0.68%) |
Sep 22, 2021 | 10.64 | 10.67 | 10.56 | 10.58 | 4,140,696 | +0.05(+0.43%) |
Sep 21, 2021 | 10.66 | 10.69 | 10.52 | 10.54 | 5,504,392 | -0.08(-0.76%) |
Sep 20, 2021 | 10.59 | 10.70 | 10.50 | 10.62 | 7,927,321 | -0.06(-0.59%) |
Sep 17, 2021 | 10.96 | 11.04 | 10.66 | 10.68 | 10,970,860 | -0.25(-2.31%) |
Sep 16, 2021 | 11.12 | 11.16 | 10.93 | 10.93 | 5,560,309 | -0.24(-2.18%) |
Sep 15, 2021 | 11.13 | 11.20 | 11.07 | 11.18 | 6,940,442 | +0.07(+0.65%) |
Sep 14, 2021 | 11.12 | 11.16 | 11.05 | 11.11 | 5,713,262 | +0.02(+0.16%) |
Sep 13, 2021 | 11.18 | 11.19 | 11.03 | 11.09 | 5,438,440 | +0.00(+0.00%) |
Sep 10, 2021 | 11.02 | 11.21 | 11.02 | 11.09 | 7,941,614 | +0.15(+1.40%) |
Sep 09, 2021 | 11.12 | 11.16 | 10.93 | 10.93 | 8,385,121 | -0.17(-1.54%) |
Sep 08, 2021 | 11.04 | 11.18 | 11.02 | 11.11 | 5,863,678 | +0.09(+0.82%) |
Sep 07, 2021 | 11.09 | 11.20 | 11.01 | 11.02 | 6,125,861 | -0.31(-2.73%) |
Sep 03, 2021 | 11.40 | 11.43 | 11.30 | 11.32 | 5,178,813 | -0.06(-0.55%) |
Sep 02, 2021 | 11.36 | 11.40 | 11.25 | 11.39 | 5,234,979 | +0.05(+0.47%) |
Sep 01, 2021 | 11.43 | 11.48 | 11.29 | 11.33 | 7,188,225 | -0.14(-1.25%) |
Aug 31, 2021 | 11.44 | 11.49 | 11.38 | 11.48 | 8,284,455 | +0.05(+0.47%) |
Aug 30, 2021 | 11.44 | 11.46 | 11.37 | 11.42 | 5,999,354 | +0.01(+0.08%) |
Aug 27, 2021 | 11.34 | 11.44 | 11.33 | 11.41 | 4,431,354 | +0.12(+1.03%) |
Aug 26, 2021 | 11.42 | 11.48 | 11.26 | 11.30 | 9,870,883 | -0.13(-1.17%) |
Aug 25, 2021 | 11.30 | 11.54 | 11.22 | 11.43 | 11,954,707 | +0.16(+1.43%) |
Aug 24, 2021 | 11.25 | 11.28 | 11.11 | 11.27 | 8,984,267 | -0.05(-0.47%) |
Aug 23, 2021 | 11.40 | 11.42 | 11.16 | 11.32 | 12,069,031 | -0.10(-0.86%) |
Aug 20, 2021 | 11.12 | 11.49 | 10.94 | 11.42 | 12,338,732 | +0.35(+3.15%) |
Aug 19, 2021 | 10.84 | 11.11 | 10.76 | 11.07 | 7,296,303 | +0.23(+2.14%) |
Aug 18, 2021 | 10.64 | 10.98 | 10.64 | 10.84 | 9,867,665 | +0.04(+0.33%) |
Aug 17, 2021 | 10.88 | 10.89 | 10.73 | 10.81 | 5,775,874 | -0.11(-0.98%) |
Aug 16, 2021 | 10.85 | 10.96 | 10.75 | 10.91 | 6,421,891 | +0.06(+0.58%) |
Aug 13, 2021 | 10.76 | 10.86 | 10.73 | 10.85 | 2,591,223 | +0.09(+0.83%) |
Aug 12, 2021 | 10.81 | 10.83 | 10.69 | 10.76 | 4,052,696 | -0.12(-1.07%) |
Aug 11, 2021 | 10.72 | 10.88 | 10.67 | 10.88 | 4,640,142 | +0.21(+1.92%) |
Aug 10, 2021 | 10.51 | 10.73 | 10.51 | 10.67 | 4,807,843 | +0.12(+1.10%) |
Aug 09, 2021 | 10.45 | 10.56 | 10.42 | 10.56 | 5,538,079 | +0.08(+0.77%) |
Aug 06, 2021 | 10.48 | 10.55 | 10.44 | 10.48 | 3,569,353 | +0.04(+0.43%) |
Aug 05, 2021 | 10.43 | 10.51 | 10.42 | 10.43 | 5,484,781 | +0.07(+0.69%) |
Aug 04, 2021 | 10.37 | 10.44 | 10.29 | 10.36 | 3,686,399 | -0.06(-0.60%) |
Aug 03, 2021 | 10.32 | 10.44 | 10.22 | 10.42 | 4,861,570 | +0.13(+1.30%) |
Aug 02, 2021 | 10.36 | 10.48 | 10.28 | 10.29 | 4,819,056 | -0.04(-0.35%) |
Jul 30, 2021 | 10.39 | 10.44 | 10.30 | 10.32 | 11,614,618 | -0.07(-0.69%) |
Jul 29, 2021 | 10.43 | 10.43 | 10.34 | 10.40 | 4,466,202 | +0.05(+0.52%) |
Jul 28, 2021 | 10.35 | 10.40 | 10.27 | 10.34 | 6,056,416 | +0.04(+0.43%) |
Jul 27, 2021 | 10.26 | 10.34 | 10.09 | 10.30 | 5,119,040 | +0.04(+0.35%) |
Jul 26, 2021 | 10.15 | 10.27 | 10.13 | 10.26 | 7,029,652 | +0.17(+1.68%) |
Jul 23, 2021 | 10.21 | 10.21 | 9.976 | 10.09 | 8,012,709 | -0.06(-0.62%) |
Jul 22, 2021 | 10.20 | 10.23 | 10.06 | 10.15 | 11,279,447 | +0.01(+0.09%) |
Jul 21, 2021 | 10.14 | 10.15 | 10.04 | 10.15 | 12,525,219 | +0.09(+0.89%) |
Jul 20, 2021 | 10.07 | 10.23 | 10.01 | 10.06 | 12,280,300 | +0.01(+0.09%) |
Jul 19, 2021 | 10.12 | 10.17 | 9.958 | 10.05 | 7,122,473 | -0.17(-1.66%) |
Jul 16, 2021 | 10.35 | 10.35 | 10.19 | 10.22 | 4,303,715 | -0.12(-1.12%) |
Jul 15, 2021 | 10.32 | 10.42 | 10.27 | 10.33 | 4,589,451 | +0.03(+0.26%) |
Jul 14, 2021 | 10.36 | 10.40 | 10.24 | 10.31 | 5,199,319 | -0.02(-0.17%) |
Jul 13, 2021 | 10.32 | 10.41 | 10.29 | 10.32 | 8,039,706 | +0.04(+0.43%) |
Jul 12, 2021 | 10.18 | 10.32 | 10.13 | 10.28 | 4,338,637 | +0.00(+0.00%) |
Jul 09, 2021 | 10.28 | 10.30 | 10.19 | 10.28 | 4,470,966 | +0.11(+1.05%) |
Jul 08, 2021 | 10.23 | 10.28 | 10.15 | 10.17 | 5,120,473 | -0.14(-1.39%) |
Jul 07, 2021 | 10.18 | 10.38 | 10.17 | 10.32 | 6,408,501 | +0.10(+0.96%) |
Jul 06, 2021 | 10.27 | 10.31 | 10.05 | 10.22 | 5,465,890 | -0.09(-0.87%) |
Jul 02, 2021 | 10.30 | 10.32 | 10.19 | 10.31 | 4,307,459 | -0.02(-0.17%) |
Jul 01, 2021 | 10.34 | 10.40 | 10.28 | 10.32 | 6,020,273 | +0.09(+0.87%) |
Jun 30, 2021 | 10.19 | 10.28 | 10.12 | 10.23 | 7,136,464 | +0.00(+0.00%) |
Jun 29, 2021 | 10.30 | 10.36 | 10.22 | 10.23 | 4,756,651 | -0.08(-0.78%) |
Jun 28, 2021 | 10.40 | 10.42 | 10.25 | 10.32 | 4,527,755 | -0.05(-0.52%) |
Jun 25, 2021 | 10.36 | 10.44 | 10.30 | 10.37 | 12,540,851 | +0.08(+0.78%) |
Jun 24, 2021 | 10.30 | 10.32 | 10.18 | 10.29 | 3,661,079 | +0.03(+0.26%) |
Jun 23, 2021 | 10.37 | 10.40 | 10.25 | 10.26 | 6,629,733 | -0.04(-0.43%) |
Jun 22, 2021 | 10.27 | 10.37 | 10.21 | 10.31 | 4,127,751 | +0.06(+0.61%) |
Jun 21, 2021 | 10.24 | 10.35 | 10.22 | 10.24 | 5,980,376 | +0.10(+0.97%) |
Jun 18, 2021 | 10.27 | 10.30 | 10.07 | 10.15 | 14,543,708 | -0.16(-1.56%) |
Jun 17, 2021 | 10.54 | 10.58 | 10.23 | 10.31 | 5,261,253 | -0.25(-2.37%) |
Jun 16, 2021 | 10.76 | 10.78 | 10.55 | 10.56 | 4,736,300 | -0.17(-1.58%) |
Jun 15, 2021 | 10.80 | 10.82 | 10.66 | 10.73 | 7,624,837 | -0.12(-1.15%) |
Jun 14, 2021 | 10.94 | 10.98 | 10.82 | 10.85 | 4,648,404 | -0.08(-0.74%) |
Jun 11, 2021 | 10.83 | 10.94 | 10.78 | 10.93 | 5,053,771 | +0.15(+1.41%) |
Jun 10, 2021 | 10.81 | 10.88 | 10.71 | 10.78 | 4,873,764 | +0.00(+0.00%) |
Jun 09, 2021 | 10.79 | 10.86 | 10.70 | 10.78 | 7,841,384 | -0.01(-0.08%) |
Jun 08, 2021 | 10.80 | 10.89 | 10.73 | 10.79 | 5,723,746 | -0.02(-0.17%) |
Jun 07, 2021 | 10.85 | 10.87 | 10.73 | 10.81 | 10,601,929 | -0.04(-0.41%) |
Jun 04, 2021 | 10.70 | 10.97 | 10.69 | 10.85 | 10,745,737 | +0.19(+1.76%) |
Jun 03, 2021 | 10.56 | 10.66 | 10.51 | 10.66 | 8,158,108 | +0.07(+0.68%) |
Jun 02, 2021 | 10.66 | 10.69 | 10.55 | 10.59 | 5,464,633 | -0.03(-0.25%) |