Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 2,784,037 | -0.07(-0.62%) |
May 27, 2022 | 10.59 | 10.65 | 10.50 | 10.65 | 2,609,966 | +0.06(+0.54%) |
May 26, 2022 | 10.46 | 10.66 | 10.44 | 10.59 | 4,842,366 | +0.16(+1.54%) |
May 25, 2022 | 10.18 | 10.53 | 10.18 | 10.43 | 4,814,182 | +0.12(+1.19%) |
May 24, 2022 | 10.32 | 10.41 | 10.18 | 10.31 | 10,389,607 | +0.23(+2.25%) |
May 23, 2022 | 9.956 | 10.17 | 9.862 | 10.08 | 6,811,322 | +0.70(+7.47%) |
May 20, 2022 | 9.407 | 9.435 | 9.165 | 9.378 | 4,148,717 | +0.01(+0.10%) |
May 19, 2022 | 9.146 | 9.434 | 9.146 | 9.369 | 6,106,310 | +0.25(+2.75%) |
May 18, 2022 | 9.323 | 9.360 | 9.077 | 9.119 | 4,079,386 | -0.27(-2.87%) |
May 17, 2022 | 9.313 | 9.415 | 9.285 | 9.388 | 3,617,020 | +0.41(+4.55%) |
May 16, 2022 | 8.970 | 9.031 | 8.859 | 8.979 | 3,240,019 | -0.03(-0.31%) |
May 13, 2022 | 8.924 | 9.109 | 8.924 | 9.007 | 5,029,914 | +0.25(+2.86%) |
May 12, 2022 | 8.599 | 8.859 | 8.502 | 8.757 | 6,035,212 | -0.06(-0.74%) |
May 11, 2022 | 9.016 | 9.216 | 8.812 | 8.822 | 5,307,498 | -0.20(-2.26%) |
May 10, 2022 | 9.081 | 9.109 | 8.817 | 9.026 | 7,120,470 | +0.21(+2.42%) |
May 09, 2022 | 8.952 | 8.979 | 8.747 | 8.812 | 6,920,358 | -0.32(-3.46%) |
May 06, 2022 | 9.165 | 9.229 | 9.021 | 9.128 | 6,517,120 | -0.05(-0.51%) |
May 05, 2022 | 9.508 | 9.517 | 9.101 | 9.174 | 8,859,791 | -0.70(-7.05%) |
May 04, 2022 | 9.573 | 9.926 | 9.555 | 9.870 | 6,948,025 | +0.19(+2.01%) |
May 03, 2022 | 9.592 | 9.717 | 9.555 | 9.675 | 5,881,837 | +0.32(+3.47%) |
May 02, 2022 | 9.304 | 9.378 | 9.156 | 9.350 | 6,574,313 | +0.19(+2.02%) |
Apr 29, 2022 | 9.360 | 9.462 | 9.137 | 9.165 | 8,001,139 | -0.33(-3.52%) |
Apr 28, 2022 | 9.471 | 9.545 | 9.258 | 9.499 | 8,631,698 | +0.10(+1.09%) |
Apr 27, 2022 | 9.378 | 9.499 | 9.244 | 9.397 | 12,357,044 | -0.70(-6.89%) |
Apr 26, 2022 | 10.22 | 10.34 | 9.981 | 10.09 | 11,214,231 | -0.51(-4.81%) |
Apr 25, 2022 | 10.59 | 10.65 | 10.27 | 10.60 | 7,409,431 | -0.32(-2.97%) |
Apr 22, 2022 | 11.17 | 11.21 | 10.85 | 10.93 | 9,168,718 | -0.36(-3.20%) |
Apr 21, 2022 | 11.59 | 11.63 | 11.22 | 11.29 | 9,351,811 | +0.07(+0.66%) |
Apr 20, 2022 | 11.31 | 11.34 | 11.16 | 11.21 | 6,238,252 | +0.15(+1.34%) |
Apr 19, 2022 | 10.94 | 11.10 | 10.93 | 11.07 | 4,387,105 | +0.10(+0.93%) |
Apr 18, 2022 | 10.86 | 11.06 | 10.84 | 10.96 | 2,665,929 | +0.06(+0.60%) |
Apr 14, 2022 | 11.02 | 11.06 | 10.84 | 10.90 | 5,515,005 | -0.16(-1.43%) |
Apr 13, 2022 | 10.74 | 11.07 | 10.71 | 11.06 | 5,102,944 | +0.21(+1.97%) |
Apr 12, 2022 | 11.00 | 11.09 | 10.76 | 10.84 | 12,232,534 | -0.28(-2.50%) |
Apr 11, 2022 | 12.01 | 12.17 | 11.08 | 11.12 | 22,487,712 | -0.76(-6.40%) |
Apr 08, 2022 | 11.77 | 11.98 | 11.77 | 11.88 | 3,636,041 | +0.17(+1.42%) |
Apr 07, 2022 | 11.79 | 11.86 | 11.50 | 11.72 | 5,772,728 | +0.18(+1.53%) |
Apr 06, 2022 | 11.50 | 11.61 | 11.38 | 11.54 | 5,004,748 | -0.32(-2.74%) |
Apr 05, 2022 | 12.03 | 12.05 | 11.83 | 11.86 | 3,691,858 | -0.23(-1.92%) |
Apr 04, 2022 | 12.05 | 12.18 | 11.97 | 12.10 | 4,065,126 | -0.06(-0.46%) |
Apr 01, 2022 | 12.22 | 12.24 | 11.96 | 12.15 | 7,289,132 | +0.42(+3.56%) |
Mar 31, 2022 | 12.01 | 12.06 | 11.73 | 11.73 | 4,839,526 | -0.26(-2.17%) |
Mar 30, 2022 | 12.16 | 12.19 | 11.94 | 11.99 | 4,534,070 | -0.28(-2.27%) |
Mar 29, 2022 | 12.34 | 12.39 | 12.19 | 12.27 | 5,381,787 | +0.30(+2.48%) |
Mar 28, 2022 | 12.03 | 12.06 | 11.76 | 11.98 | 6,101,830 | +0.02(+0.16%) |
Mar 25, 2022 | 11.90 | 12.05 | 11.86 | 11.96 | 3,763,634 | +0.13(+1.10%) |
Mar 24, 2022 | 11.73 | 11.89 | 11.69 | 11.83 | 4,911,760 | +0.06(+0.55%) |
Mar 23, 2022 | 11.74 | 11.90 | 11.66 | 11.76 | 6,543,947 | -0.28(-2.31%) |
Mar 22, 2022 | 11.82 | 12.04 | 11.82 | 12.04 | 5,725,343 | +0.68(+5.96%) |
Mar 21, 2022 | 11.46 | 11.53 | 11.27 | 11.36 | 4,480,197 | -0.03(-0.24%) |
Mar 18, 2022 | 11.13 | 11.40 | 11.09 | 11.39 | 5,529,908 | +0.01(+0.08%) |
Mar 17, 2022 | 11.09 | 11.38 | 11.02 | 11.38 | 6,986,158 | +0.06(+0.49%) |
Mar 16, 2022 | 11.05 | 11.40 | 10.99 | 11.33 | 12,130,625 | +0.78(+7.39%) |
Mar 15, 2022 | 10.51 | 10.68 | 10.36 | 10.55 | 9,939,915 | +0.22(+2.16%) |
Mar 14, 2022 | 10.38 | 10.58 | 10.20 | 10.32 | 13,088,166 | +0.82(+8.59%) |
Mar 11, 2022 | 9.944 | 10.03 | 9.499 | 9.508 | 9,768,284 | -0.45(-4.56%) |
Mar 10, 2022 | 10.03 | 9.777 | 9.963 | 10,700,256 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.944 | 10.26 | 9.824 | 10.08 | 15,548,466 | +0.59(+6.26%) |
Mar 08, 2022 | 9.619 | 9.865 | 9.160 | 9.490 | 18,875,728 | +0.65(+7.35%) |
Mar 07, 2022 | 9.221 | 9.350 | 8.775 | 8.840 | 13,144,175 | -0.42(-4.51%) |
Mar 04, 2022 | 9.527 | 9.550 | 9.137 | 9.258 | 15,587,610 | -1.10(-10.65%) |
Mar 03, 2022 | 10.76 | 10.78 | 10.29 | 10.36 | 8,982,294 | -0.40(-3.71%) |
Mar 02, 2022 | 10.68 | 10.93 | 10.53 | 10.76 | 10,628,703 | +0.22(+2.11%) |
Mar 01, 2022 | 11.06 | 11.12 | 10.45 | 10.54 | 14,227,484 | -0.99(-8.61%) |
Feb 28, 2022 | 11.43 | 11.81 | 11.43 | 11.53 | 11,392,672 | -0.94(-7.51%) |
Feb 25, 2022 | 12.46 | 12.49 | 12.33 | 12.47 | 9,865,059 | +0.62(+5.25%) |
Feb 24, 2022 | 11.78 | 12.03 | 11.38 | 11.85 | 24,708,748 | -1.47(-11.07%) |
Feb 23, 2022 | 13.57 | 13.70 | 13.26 | 13.32 | 6,770,424 | -0.46(-3.36%) |
Feb 22, 2022 | 13.79 | 14.06 | 13.60 | 13.78 | 9,155,622 | -0.42(-2.94%) |
Feb 18, 2022 | 14.20 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.47 | 14.52 | 14.24 | 14.33 | 3,610,583 | -0.30(-2.03%) |
Feb 16, 2022 | 14.55 | 14.74 | 14.54 | 14.63 | 3,610,441 | -0.17(-1.13%) |
Feb 15, 2022 | 14.63 | 14.84 | 14.61 | 14.80 | 4,459,032 | +0.30(+2.05%) |
Feb 14, 2022 | 14.62 | 14.68 | 14.33 | 14.50 | 8,019,068 | -0.06(-0.45%) |
Feb 11, 2022 | 14.97 | 15.22 | 14.42 | 14.56 | 10,337,342 | -0.74(-4.85%) |
Feb 10, 2022 | 15.26 | 15.49 | 15.19 | 15.31 | 6,431,000 | +0.10(+0.67%) |
Feb 09, 2022 | 15.08 | 15.34 | 15.06 | 15.20 | 6,208,461 | -0.03(-0.18%) |
Feb 08, 2022 | 15.13 | 15.27 | 14.87 | 15.23 | 10,469,606 | +0.71(+4.85%) |
Feb 07, 2022 | 14.39 | 14.61 | 14.33 | 14.53 | 7,615,371 | -0.08(-0.57%) |
Feb 04, 2022 | 14.26 | 14.74 | 14.24 | 14.61 | 8,835,290 | +0.58(+4.17%) |
Feb 03, 2022 | 13.95 | 14.03 | 10,107,034 | +0.66(+4.93%) | ||
Feb 02, 2022 | 13.42 | 13.46 | 13.24 | 13.37 | 4,708,290 | +0.02(+0.14%) |
Feb 01, 2022 | 13.02 | 13.36 | 12.99 | 13.35 | 5,256,318 | +0.46(+3.60%) |
Jan 31, 2022 | 12.73 | 12.88 | 4,369,389 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,638,815 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.23 | 6,226,628 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.35 | 11.86 | 12.00 | 6,695,351 | +0.32(+2.78%) |
Jan 25, 2022 | 11.47 | 11.75 | 11.30 | 11.68 | 4,944,401 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.09 | 11.53 | 7,147,697 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,293,496 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.37 | 12.10 | 12.11 | 4,821,000 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,709,627 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.43 | 12.52 | 2,615,922 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.06 | 12.83 | 12.85 | 3,700,667 | -0.15(-1.14%) |
Jan 12, 2022 | 13.00 | 13.05 | 12.91 | 13.00 | 3,248,713 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.12 | 12.86 | 13.11 | 3,804,401 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.67 | 12.88 | 8,172,217 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,414 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,469,753 | +0.62(+5.09%) |
Jan 05, 2022 | 12.48 | 12.54 | 12.21 | 12.22 | 4,301,852 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,240 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,317,841 | +0.30(+2.56%) |
Dec 31, 2021 | 11.59 | 11.63 | 11.53 | 11.60 | 1,245,251 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.60 | 11.61 | 1,406,129 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,484 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,212 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.86 | 1,496,465 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,115 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,203 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,287 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,283,730 | -0.08(-0.73%) |
Dec 17, 2021 | 11.47 | 11.47 | 11.33 | 11.36 | 2,947,339 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.69 | 11.49 | 11.55 | 3,026,526 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.28 | 11.34 | 2,987,092 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,096 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,343 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.53 | 11.42 | 11.51 | 1,886,163 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,523 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.97 | 4,499,180 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,962,878 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,206,702 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,119 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.34 | 11.51 | 3,927,333 | +0.36(+3.24%) |
Dec 01, 2021 | 11.47 | 11.53 | 11.15 | 11.15 | 4,031,340 | +0.00(+0.00%) |
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,152,773 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,040 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,190,686 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.79 | 11.90 | 6,580,343 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,397,495 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,290 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,432,375 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,571 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,577 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,145 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,288 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.84 | 2,578,039 | -0.10(-0.86%) |
Nov 11, 2021 | 11.84 | 11.96 | 11.82 | 11.94 | 2,269,196 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,588 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.84 | 3,482,780 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.97 | 2,783,625 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,162,963 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,984,527 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.18 | 12.40 | 3,130,645 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,746,795 | -0.07(-0.61%) |
Nov 01, 2021 | 12.15 | 12.26 | 12.12 | 12.25 | 3,958,424 | +0.36(+3.04%) |
Oct 29, 2021 | 12.01 | 12.07 | 11.85 | 11.89 | 2,915,906 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,177,774 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.84 | 10,866,022 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,723,848 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,478 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,287 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,510,993 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,762,377 | +0.13(+1.05%) |
Oct 19, 2021 | 12.36 | 12.40 | 12.24 | 12.39 | 4,852,266 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,193,644 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,379,949 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.86 | 11.98 | 4,693,700 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,200,518 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,098 | -0.06(-0.46%) |
Oct 11, 2021 | 12.36 | 12.41 | 12.21 | 12.21 | 3,566,019 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,100 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,252,552 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,137 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,006,578 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,111 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.72 | 11.54 | 11.68 | 3,347,537 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,126 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,018 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,942,558 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,982,646 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,087,761 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.59 | 3,153,139 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,091 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.95 | 11.00 | 4,083,424 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,481,639 | -0.88(-7.36%) |
Sep 17, 2021 | 12.23 | 12.29 | 11.95 | 11.98 | 3,692,111 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,320,758 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.10 | 3,645,233 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,831,797 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,417,592 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,662,842 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,694,821 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.78 | 11.81 | 3,435,096 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,203,872 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,178 | +0.10(+0.88%) |
Sep 02, 2021 | 11.59 | 11.64 | 11.52 | 11.55 | 1,618,303 | -0.05(-0.40%) |
Sep 01, 2021 | 11.60 | 11.66 | 11.53 | 11.60 | 3,039,585 | +0.14(+1.22%) |
Aug 31, 2021 | 11.46 | 11.53 | 11.40 | 11.46 | 2,821,955 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,985,676 | -0.18(-1.53%) |
Aug 27, 2021 | 11.34 | 11.54 | 11.34 | 11.52 | 1,801,277 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,633 | -0.37(-3.15%) |
Aug 25, 2021 | 11.73 | 11.81 | 11.66 | 11.76 | 1,943,581 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,166 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,195,987 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,121 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,661,404 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,437,561 | +0.00(+0.00%) |
Aug 17, 2021 | 11.60 | 11.65 | 11.40 | 11.55 | 4,420,607 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,400 | -0.21(-1.78%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,029,971 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.84 | 11.92 | 2,532,408 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.91 | 12.01 | 2,559,353 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.73 | 11.80 | 2,464,180 | -0.07(-0.62%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,406,941 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.72 | 11.78 | 2,662,955 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.72 | 11.54 | 11.64 | 2,575,178 | +0.21(+1.87%) |
Aug 04, 2021 | 11.47 | 11.57 | 11.41 | 11.43 | 3,384,384 | -0.13(-1.12%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.38 | 11.56 | 3,341,106 | +0.06(+0.48%) |
Aug 02, 2021 | 11.69 | 11.84 | 11.48 | 11.50 | 4,221,392 | -0.10(-0.88%) |
Jul 30, 2021 | 11.80 | 11.89 | 11.56 | 11.60 | 4,134,061 | -0.36(-3.02%) |
Jul 29, 2021 | 11.96 | 12.13 | 11.85 | 11.97 | 7,702,638 | +0.33(+2.87%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.43 | 11.63 | 3,845,403 | +0.02(+0.16%) |
Jul 27, 2021 | 11.50 | 11.67 | 11.47 | 11.61 | 3,648,154 | -0.03(-0.24%) |
Jul 26, 2021 | 11.57 | 11.74 | 11.56 | 11.64 | 3,317,433 | +0.11(+0.97%) |
Jul 23, 2021 | 11.60 | 11.62 | 11.47 | 11.53 | 3,581,195 | +0.14(+1.22%) |
Jul 22, 2021 | 11.55 | 11.56 | 11.31 | 11.39 | 3,073,826 | -0.16(-1.37%) |
Jul 21, 2021 | 11.38 | 11.58 | 11.38 | 11.55 | 3,886,709 | +0.54(+4.89%) |
Jul 20, 2021 | 10.75 | 11.08 | 10.71 | 11.01 | 3,485,309 | +0.15(+1.37%) |
Jul 19, 2021 | 10.81 | 10.86 | 10.70 | 10.86 | 3,721,031 | -0.19(-1.68%) |
Jul 16, 2021 | 11.31 | 11.31 | 11.03 | 11.05 | 3,868,226 | -0.32(-2.78%) |
Jul 15, 2021 | 11.29 | 11.47 | 11.25 | 11.36 | 2,929,045 | -0.08(-0.73%) |
Jul 14, 2021 | 11.55 | 11.60 | 11.35 | 11.45 | 3,149,768 | +0.02(+0.16%) |
Jul 13, 2021 | 11.47 | 11.51 | 11.33 | 11.43 | 2,846,414 | -0.22(-1.91%) |
Jul 12, 2021 | 11.51 | 11.73 | 11.41 | 11.65 | 3,407,942 | +0.01(+0.08%) |
Jul 09, 2021 | 11.47 | 11.66 | 11.38 | 11.64 | 3,621,176 | +0.50(+4.50%) |
Jul 08, 2021 | 11.21 | 11.28 | 11.11 | 11.14 | 5,468,536 | -0.32(-2.75%) |
Jul 07, 2021 | 11.49 | 11.59 | 11.36 | 11.46 | 3,830,127 | -0.19(-1.67%) |
Jul 06, 2021 | 11.94 | 11.94 | 11.61 | 11.65 | 4,465,671 | -0.41(-3.38%) |
Jul 02, 2021 | 12.14 | 12.15 | 11.98 | 12.06 | 1,944,060 | -0.14(-1.14%) |
Jul 01, 2021 | 12.20 | 12.25 | 12.15 | 12.20 | 2,826,342 | +0.06(+0.53%) |
Jun 30, 2021 | 12.02 | 12.17 | 12.00 | 12.13 | 2,854,095 | -0.03(-0.23%) |
Jun 29, 2021 | 12.29 | 12.34 | 12.14 | 12.16 | 3,010,592 | +0.02(+0.15%) |
Jun 28, 2021 | 12.24 | 12.25 | 12.03 | 12.14 | 4,513,939 | -0.20(-1.65%) |
Jun 25, 2021 | 12.25 | 12.37 | 12.20 | 12.35 | 4,473,719 | +0.07(+0.60%) |
Jun 24, 2021 | 12.11 | 12.29 | 12.06 | 12.27 | 2,631,868 | +0.25(+2.08%) |
Jun 23, 2021 | 12.06 | 12.13 | 11.99 | 12.02 | 2,477,590 | -0.04(-0.31%) |
Jun 22, 2021 | 12.01 | 12.11 | 11.98 | 12.06 | 3,281,753 | -0.17(-1.37%) |
Jun 21, 2021 | 12.11 | 12.24 | 12.10 | 12.23 | 3,595,298 | +0.22(+1.85%) |
Jun 18, 2021 | 12.15 | 12.22 | 11.99 | 12.00 | 6,778,358 | -0.43(-3.43%) |
Jun 17, 2021 | 12.90 | 12.93 | 12.37 | 12.43 | 6,256,083 | -0.32(-2.55%) |
Jun 16, 2021 | 12.81 | 12.87 | 12.62 | 12.75 | 5,260,995 | -0.36(-2.76%) |
Jun 15, 2021 | 12.96 | 13.14 | 12.95 | 13.12 | 3,118,986 | +0.14(+1.07%) |
Jun 14, 2021 | 13.13 | 13.18 | 12.95 | 12.98 | 3,025,499 | -0.17(-1.27%) |
Jun 11, 2021 | 13.18 | 13.23 | 13.08 | 13.14 | 4,345,536 | -0.14(-1.05%) |
Jun 10, 2021 | 13.58 | 13.63 | 13.28 | 13.28 | 3,597,380 | -0.26(-1.92%) |
Jun 09, 2021 | 13.66 | 13.68 | 13.48 | 13.54 | 3,832,258 | -0.30(-2.14%) |
Jun 08, 2021 | 13.79 | 13.93 | 13.70 | 13.84 | 2,941,782 | -0.15(-1.06%) |
Jun 07, 2021 | 13.92 | 14.07 | 13.89 | 13.99 | 2,653,096 | -0.04(-0.26%) |
Jun 04, 2021 | 14.03 | 14.05 | 13.91 | 14.03 | 2,674,456 | -0.06(-0.46%) |
Jun 03, 2021 | 14.05 | 14.15 | 14.04 | 14.09 | 2,615,380 | +0.01(+0.07%) |
Jun 02, 2021 | 14.09 | 14.12 | 14.00 | 14.08 | 2,903,231 | +0.02(+0.13%) |