Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.44 | 10.62 | 10.34 | 10.36 | 1,836,941 | -0.01(-0.10%) |
Sep 29, 2022 | 10.60 | 10.61 | 10.33 | 10.37 | 1,893,702 | -0.26(-2.45%) |
Sep 28, 2022 | 10.38 | 10.70 | 10.24 | 10.63 | 2,787,787 | +0.36(+3.51%) |
Sep 27, 2022 | 10.22 | 10.35 | 10.16 | 10.27 | 2,369,781 | +0.13(+1.28%) |
Sep 26, 2022 | 10.16 | 10.35 | 10.10 | 10.14 | 1,802,975 | -0.04(-0.39%) |
Sep 23, 2022 | 10.42 | 10.46 | 10.01 | 10.18 | 2,276,757 | -0.25(-2.40%) |
Sep 22, 2022 | 10.55 | 10.55 | 10.36 | 10.43 | 1,633,946 | -0.16(-1.51%) |
Sep 21, 2022 | 10.74 | 10.90 | 10.59 | 10.59 | 1,835,784 | -0.16(-1.49%) |
Sep 20, 2022 | 10.72 | 10.78 | 10.62 | 10.75 | 1,639,555 | -0.02(-0.19%) |
Sep 19, 2022 | 10.70 | 10.79 | 10.61 | 10.77 | 2,269,923 | +0.06(+0.56%) |
Sep 16, 2022 | 10.91 | 10.95 | 10.59 | 10.71 | 8,211,784 | -0.20(-1.83%) |
Sep 15, 2022 | 11.05 | 11.13 | 10.76 | 10.91 | 2,784,037 | -0.14(-1.27%) |
Sep 14, 2022 | 10.92 | 11.08 | 10.85 | 11.05 | 1,787,004 | +0.19(+1.75%) |
Sep 13, 2022 | 10.91 | 11.02 | 10.84 | 10.86 | 2,058,889 | -0.16(-1.45%) |
Sep 12, 2022 | 10.97 | 11.11 | 10.94 | 11.02 | 1,672,849 | +0.02(+0.18%) |
Sep 09, 2022 | 11.00 | 11.09 | 10.93 | 11.00 | 1,647,795 | +0.03(+0.27%) |
Sep 08, 2022 | 10.69 | 10.99 | 10.65 | 10.97 | 2,115,506 | +0.28(+2.62%) |
Sep 07, 2022 | 10.49 | 10.79 | 10.48 | 10.69 | 2,817,254 | +0.18(+1.71%) |
Sep 06, 2022 | 10.78 | 10.81 | 10.49 | 10.51 | 3,675,090 | -0.37(-3.40%) |
Sep 02, 2022 | 11.17 | 11.17 | 10.82 | 10.88 | 2,369,032 | +0.05(+0.46%) |
Sep 01, 2022 | 10.70 | 10.86 | 10.57 | 10.83 | 2,505,279 | +0.07(+0.65%) |
Aug 31, 2022 | 10.95 | 11.00 | 10.72 | 10.76 | 1,688,282 | -0.10(-0.92%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.77 | 10.86 | 2,188,038 | -0.03(-0.28%) |
Aug 29, 2022 | 11.15 | 11.16 | 10.88 | 10.89 | 2,217,243 | -0.25(-2.24%) |
Aug 26, 2022 | 11.47 | 11.50 | 11.14 | 11.14 | 2,520,065 | -0.34(-2.96%) |
Aug 25, 2022 | 11.59 | 11.62 | 11.40 | 11.48 | 1,251,396 | -0.11(-0.95%) |
Aug 24, 2022 | 11.64 | 11.66 | 11.46 | 11.59 | 1,290,102 | +0.02(+0.17%) |
Aug 23, 2022 | 11.55 | 11.65 | 11.42 | 11.57 | 1,700,031 | +0.01(+0.09%) |
Aug 22, 2022 | 11.99 | 12.00 | 11.50 | 11.56 | 1,446,833 | -0.37(-3.10%) |
Aug 19, 2022 | 11.86 | 12.09 | 11.80 | 11.93 | 2,569,055 | +0.08(+0.68%) |
Aug 18, 2022 | 11.73 | 11.87 | 11.60 | 11.85 | 1,560,073 | +0.14(+1.20%) |
Aug 17, 2022 | 12.02 | 12.12 | 11.71 | 11.71 | 1,723,152 | -0.30(-2.50%) |
Aug 16, 2022 | 12.02 | 12.06 | 11.87 | 12.01 | 1,585,915 | +0.10(+0.84%) |
Aug 15, 2022 | 11.76 | 11.91 | 11.69 | 11.91 | 1,515,676 | +0.16(+1.36%) |
Aug 12, 2022 | 11.55 | 11.95 | 11.55 | 11.75 | 1,548,696 | +0.20(+1.73%) |
Aug 11, 2022 | 11.75 | 11.94 | 11.53 | 11.55 | 2,438,579 | -0.27(-2.28%) |
Aug 10, 2022 | 11.92 | 12.00 | 11.50 | 11.82 | 2,640,962 | -0.02(-0.17%) |
Aug 09, 2022 | 11.70 | 11.91 | 11.64 | 11.84 | 2,333,691 | +0.14(+1.20%) |
Aug 08, 2022 | 11.95 | 11.96 | 11.52 | 11.70 | 2,652,914 | -0.17(-1.43%) |
Aug 05, 2022 | 11.44 | 11.89 | 11.39 | 11.87 | 3,535,618 | +0.39(+3.40%) |
Aug 04, 2022 | 11.10 | 11.52 | 10.94 | 11.48 | 2,555,132 | +0.27(+2.41%) |
Aug 03, 2022 | 10.79 | 11.22 | 10.79 | 11.21 | 3,213,241 | +0.41(+3.80%) |
Aug 02, 2022 | 11.11 | 11.24 | 10.78 | 10.80 | 5,238,995 | -0.30(-2.70%) |
Aug 01, 2022 | 11.23 | 11.40 | 11.02 | 11.10 | 3,589,341 | -0.35(-3.06%) |
Jul 29, 2022 | 12.26 | 12.27 | 11.05 | 11.45 | 5,360,329 | -0.93(-7.51%) |
Jul 28, 2022 | 12.34 | 12.49 | 12.07 | 12.38 | 2,410,419 | +0.02(+0.16%) |
Jul 27, 2022 | 12.09 | 12.43 | 12.07 | 12.36 | 2,236,131 | +0.23(+1.90%) |
Jul 26, 2022 | 11.83 | 12.17 | 11.79 | 12.13 | 1,648,399 | +0.25(+2.10%) |
Jul 25, 2022 | 11.92 | 11.94 | 11.73 | 11.88 | 1,319,765 | +0.09(+0.76%) |
Jul 22, 2022 | 11.64 | 11.92 | 11.64 | 11.79 | 2,033,438 | +0.15(+1.29%) |
Jul 21, 2022 | 11.76 | 11.81 | 11.57 | 11.64 | 1,563,201 | -0.16(-1.36%) |
Jul 20, 2022 | 11.66 | 11.85 | 11.54 | 11.80 | 2,022,036 | +0.09(+0.77%) |
Jul 19, 2022 | 11.61 | 11.73 | 11.54 | 11.71 | 2,003,887 | +0.24(+2.09%) |
Jul 18, 2022 | 11.56 | 11.90 | 11.39 | 11.47 | 2,143,011 | -0.18(-1.55%) |
Jul 15, 2022 | 12.00 | 12.04 | 11.50 | 11.65 | 2,204,481 | -0.22(-1.85%) |
Jul 14, 2022 | 11.99 | 12.11 | 11.87 | 11.87 | 2,160,935 | -0.25(-2.06%) |
Jul 13, 2022 | 12.02 | 12.16 | 11.95 | 12.12 | 1,997,537 | +0.08(+0.66%) |
Jul 12, 2022 | 11.98 | 12.10 | 11.77 | 12.04 | 1,777,223 | +0.10(+0.84%) |
Jul 11, 2022 | 11.99 | 12.03 | 11.88 | 11.94 | 1,593,465 | +0.05(+0.42%) |
Jul 08, 2022 | 11.90 | 11.95 | 11.77 | 11.89 | 2,362,874 | -0.01(-0.08%) |
Jul 07, 2022 | 11.86 | 11.94 | 11.76 | 11.90 | 1,930,168 | +0.03(+0.25%) |
Jul 06, 2022 | 11.84 | 11.99 | 11.80 | 11.87 | 2,145,149 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.88 | 11.33 | 11.87 | 3,217,240 | +0.34(+2.95%) |
Jul 01, 2022 | 11.50 | 11.58 | 11.21 | 11.53 | 2,484,517 | +0.00(+0.00%) |
Jun 30, 2022 | 11.58 | 11.70 | 11.45 | 11.53 | 2,835,470 | -0.19(-1.62%) |
Jun 29, 2022 | 11.57 | 11.75 | 11.29 | 11.72 | 2,419,689 | +0.19(+1.65%) |
Jun 28, 2022 | 11.61 | 11.76 | 11.53 | 11.53 | 2,347,402 | -0.07(-0.60%) |
Jun 27, 2022 | 11.38 | 11.67 | 11.29 | 11.60 | 2,138,539 | +0.30(+2.65%) |
Jun 24, 2022 | 11.08 | 11.31 | 11.00 | 11.30 | 4,634,824 | +0.25(+2.26%) |
Jun 23, 2022 | 11.20 | 11.29 | 10.79 | 11.05 | 4,886,444 | -0.15(-1.34%) |
Jun 22, 2022 | 11.53 | 11.69 | 11.18 | 11.20 | 4,223,088 | -0.40(-3.45%) |
Jun 21, 2022 | 11.44 | 11.75 | 11.41 | 11.60 | 5,052,650 | +0.18(+1.58%) |
Jun 17, 2022 | 11.31 | 11.53 | 11.10 | 11.42 | 34,976,372 | +0.15(+1.33%) |
Jun 16, 2022 | 11.38 | 11.55 | 11.16 | 11.27 | 4,884,493 | -0.31(-2.68%) |
Jun 15, 2022 | 11.43 | 11.63 | 11.36 | 11.58 | 2,682,198 | +0.13(+1.14%) |
Jun 14, 2022 | 11.65 | 11.72 | 11.34 | 11.45 | 2,212,511 | -0.21(-1.80%) |
Jun 13, 2022 | 11.64 | 11.76 | 11.50 | 11.66 | 3,219,214 | -0.09(-0.77%) |
Jun 10, 2022 | 12.03 | 12.08 | 11.73 | 11.75 | 2,760,293 | -0.41(-3.37%) |
Jun 09, 2022 | 12.10 | 12.29 | 12.09 | 12.16 | 2,958,122 | +0.06(+0.50%) |
Jun 08, 2022 | 12.08 | 12.44 | 12.02 | 12.10 | 5,119,182 | +0.01(+0.08%) |
Jun 07, 2022 | 11.95 | 12.18 | 11.94 | 12.09 | 8,084,365 | +0.09(+0.75%) |
Jun 06, 2022 | 12.39 | 12.44 | 11.95 | 12.00 | 9,202,473 | +0.72(+6.38%) |
Jun 03, 2022 | 11.09 | 11.30 | 11.09 | 11.28 | 1,327,238 | +0.09(+0.80%) |
Jun 02, 2022 | 11.20 | 11.21 | 10.85 | 11.19 | 1,502,072 | -0.03(-0.27%) |
Jun 01, 2022 | 11.33 | 11.38 | 11.01 | 11.22 | 1,679,113 | -0.05(-0.44%) |
May 31, 2022 | 11.38 | 11.41 | 11.13 | 11.27 | 7,482,964 | -0.11(-0.97%) |
May 27, 2022 | 11.21 | 11.38 | 11.10 | 11.38 | 2,128,994 | +0.19(+1.70%) |
May 26, 2022 | 11.10 | 11.26 | 11.06 | 11.19 | 2,008,103 | +0.12(+1.08%) |
May 25, 2022 | 11.05 | 11.15 | 10.89 | 11.07 | 2,346,687 | +0.00(+0.00%) |
May 24, 2022 | 11.39 | 11.42 | 11.03 | 11.07 | 2,542,549 | -0.30(-2.64%) |
May 23, 2022 | 11.53 | 11.60 | 11.29 | 11.37 | 2,340,313 | -0.02(-0.18%) |
May 20, 2022 | 11.49 | 11.55 | 11.22 | 11.39 | 1,474,517 | -0.07(-0.61%) |
May 19, 2022 | 11.30 | 11.52 | 11.21 | 11.46 | 1,783,955 | +0.05(+0.44%) |
May 18, 2022 | 11.62 | 11.67 | 11.19 | 11.41 | 4,243,116 | -0.24(-2.06%) |
May 17, 2022 | 11.64 | 11.75 | 11.56 | 11.65 | 2,200,181 | +0.13(+1.13%) |
May 16, 2022 | 11.25 | 11.70 | 11.00 | 11.52 | 1,245,366 | -0.07(-0.60%) |
May 13, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 1,734,849 | -0.14(-1.19%) |
May 12, 2022 | 11.41 | 11.73 | 11.32 | 11.73 | 2,682,029 | +0.33(+2.89%) |
May 11, 2022 | 11.35 | 11.83 | 11.23 | 11.40 | 3,075,480 | +0.04(+0.35%) |
May 10, 2022 | 12.09 | 12.16 | 11.36 | 11.36 | 4,100,809 | -0.52(-4.38%) |
May 09, 2022 | 12.03 | 12.29 | 11.86 | 11.88 | 2,618,493 | -0.15(-1.25%) |
May 06, 2022 | 12.18 | 12.19 | 11.71 | 12.03 | 2,565,906 | -0.21(-1.72%) |
May 05, 2022 | 12.20 | 12.46 | 12.06 | 12.24 | 1,654,983 | -0.16(-1.29%) |
May 04, 2022 | 12.20 | 12.42 | 12.01 | 12.40 | 2,280,449 | +0.25(+2.06%) |
May 03, 2022 | 12.09 | 12.22 | 11.92 | 12.15 | 1,625,382 | +0.04(+0.33%) |
May 02, 2022 | 11.89 | 12.15 | 11.89 | 12.11 | 2,159,411 | +0.11(+0.92%) |
Apr 29, 2022 | 11.89 | 12.03 | 11.75 | 12.00 | 2,102,254 | +0.11(+0.93%) |
Apr 28, 2022 | 12.02 | 12.02 | 11.51 | 11.89 | 2,178,371 | +0.00(+0.00%) |
Apr 27, 2022 | 11.86 | 12.00 | 11.77 | 11.89 | 1,834,625 | +0.07(+0.59%) |
Apr 26, 2022 | 12.09 | 12.18 | 11.80 | 11.82 | 2,144,677 | -0.36(-2.96%) |
Apr 25, 2022 | 12.10 | 12.24 | 11.93 | 12.18 | 2,089,720 | +0.00(+0.00%) |
Apr 22, 2022 | 11.98 | 12.31 | 11.96 | 12.18 | 3,335,787 | +0.40(+3.40%) |
Apr 21, 2022 | 12.12 | 12.13 | 11.74 | 11.78 | 1,676,958 | -0.25(-2.08%) |
Apr 20, 2022 | 11.65 | 12.10 | 11.65 | 12.03 | 1,554,693 | +0.01(+0.08%) |
Apr 19, 2022 | 11.88 | 12.07 | 11.72 | 12.02 | 1,753,163 | +0.16(+1.35%) |
Apr 18, 2022 | 12.27 | 12.33 | 11.82 | 11.86 | 1,750,298 | -0.46(-3.73%) |
Apr 14, 2022 | 12.22 | 12.37 | 12.14 | 12.32 | 2,092,188 | +0.04(+0.33%) |
Apr 13, 2022 | 12.06 | 12.34 | 12.06 | 12.28 | 1,543,723 | +0.20(+1.66%) |
Apr 12, 2022 | 12.34 | 12.45 | 12.06 | 12.08 | 2,227,144 | -0.19(-1.55%) |
Apr 11, 2022 | 12.55 | 12.67 | 12.22 | 12.27 | 3,403,185 | -0.34(-2.70%) |
Apr 08, 2022 | 12.71 | 12.90 | 12.59 | 12.61 | 1,632,073 | -0.11(-0.86%) |
Apr 07, 2022 | 12.45 | 12.79 | 12.40 | 12.72 | 4,382,852 | +0.28(+2.25%) |
Apr 06, 2022 | 12.42 | 12.68 | 12.34 | 12.44 | 1,689,851 | -0.03(-0.24%) |
Apr 05, 2022 | 12.59 | 12.84 | 12.43 | 12.47 | 1,958,677 | -0.18(-1.42%) |
Apr 04, 2022 | 12.52 | 12.82 | 12.50 | 12.65 | 2,395,883 | +0.11(+0.88%) |
Apr 01, 2022 | 12.68 | 12.68 | 12.41 | 12.54 | 1,466,296 | -0.04(-0.32%) |
Mar 31, 2022 | 12.71 | 12.87 | 12.51 | 12.58 | 2,011,832 | -0.08(-0.63%) |
Mar 30, 2022 | 12.89 | 12.95 | 12.63 | 12.66 | 1,991,688 | -0.22(-1.71%) |
Mar 29, 2022 | 12.80 | 12.93 | 12.69 | 12.88 | 2,218,469 | +0.14(+1.10%) |
Mar 28, 2022 | 12.40 | 12.76 | 12.33 | 12.74 | 2,400,363 | +0.30(+2.41%) |
Mar 25, 2022 | 12.72 | 12.81 | 12.40 | 12.44 | 1,797,500 | -0.32(-2.51%) |
Mar 24, 2022 | 12.56 | 12.86 | 12.46 | 12.76 | 1,760,213 | +0.24(+1.92%) |
Mar 23, 2022 | 12.49 | 12.67 | 12.47 | 12.52 | 2,198,489 | -0.02(-0.16%) |
Mar 22, 2022 | 12.30 | 12.56 | 12.26 | 12.54 | 2,726,618 | +0.20(+1.62%) |
Mar 21, 2022 | 12.49 | 12.56 | 12.25 | 12.34 | 2,611,390 | -0.15(-1.20%) |
Mar 18, 2022 | 12.61 | 12.67 | 12.43 | 12.49 | 4,779,888 | -0.08(-0.64%) |
Mar 17, 2022 | 12.22 | 12.62 | 12.10 | 12.57 | 3,276,068 | +0.27(+2.20%) |
Mar 16, 2022 | 12.00 | 12.31 | 11.79 | 12.30 | 3,391,561 | +0.37(+3.10%) |
Mar 15, 2022 | 11.71 | 11.94 | 11.64 | 11.93 | 2,212,543 | +0.29(+2.49%) |
Mar 14, 2022 | 11.72 | 11.79 | 11.52 | 11.64 | 2,075,743 | -0.03(-0.26%) |
Mar 11, 2022 | 11.75 | 11.99 | 11.64 | 11.67 | 2,394,512 | -0.06(-0.51%) |
Mar 10, 2022 | 11.42 | 11.73 | 11.37 | 11.73 | 1,863,274 | +0.26(+2.27%) |
Mar 09, 2022 | 11.46 | 11.54 | 11.28 | 11.47 | 1,734,383 | +0.10(+0.88%) |
Mar 08, 2022 | 11.50 | 11.70 | 11.31 | 11.37 | 2,612,494 | -0.14(-1.22%) |
Mar 07, 2022 | 11.18 | 11.56 | 11.15 | 11.51 | 2,711,206 | +0.30(+2.68%) |
Mar 04, 2022 | 10.94 | 11.38 | 10.94 | 11.21 | 2,466,409 | +0.16(+1.45%) |
Mar 03, 2022 | 10.93 | 11.17 | 10.82 | 11.05 | 2,070,329 | +0.14(+1.28%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.65 | 10.91 | 2,643,340 | +0.22(+2.06%) |
Mar 01, 2022 | 10.78 | 10.87 | 10.64 | 10.69 | 3,626,314 | -0.07(-0.65%) |
Feb 28, 2022 | 10.94 | 10.96 | 10.54 | 10.76 | 3,517,997 | -0.28(-2.54%) |
Feb 25, 2022 | 10.95 | 11.10 | 10.96 | 11.04 | 2,344,039 | +0.07(+0.64%) |
Feb 24, 2022 | 10.56 | 10.99 | 10.53 | 10.97 | 5,436,281 | +0.20(+1.86%) |
Feb 23, 2022 | 10.89 | 10.92 | 10.71 | 10.77 | 2,206,025 | -0.10(-0.92%) |
Feb 22, 2022 | 10.71 | 11.05 | 10.61 | 10.87 | 3,223,419 | +0.15(+1.40%) |
Feb 18, 2022 | 10.72 | 0 | +0.11(+1.04%) | |||
Feb 17, 2022 | 10.60 | 10.74 | 10.13 | 10.61 | 3,596,645 | -0.39(-3.55%) |
Feb 16, 2022 | 10.90 | 11.06 | 10.83 | 11.00 | 3,056,765 | +0.10(+0.92%) |
Feb 15, 2022 | 10.78 | 11.04 | 10.78 | 10.90 | 2,163,556 | +0.23(+2.16%) |
Feb 14, 2022 | 10.85 | 10.94 | 10.62 | 10.67 | 3,008,951 | -0.19(-1.75%) |
Feb 11, 2022 | 11.15 | 11.24 | 10.86 | 10.86 | 2,045,835 | -0.15(-1.36%) |
Feb 10, 2022 | 11.14 | 11.37 | 10.93 | 11.01 | 3,945,122 | -0.28(-2.48%) |
Feb 09, 2022 | 11.20 | 11.39 | 11.10 | 11.29 | 3,688,297 | +0.19(+1.71%) |
Feb 08, 2022 | 11.17 | 11.21 | 10.98 | 11.10 | 2,240,175 | -0.02(-0.18%) |
Feb 07, 2022 | 11.06 | 11.22 | 11.00 | 11.12 | 1,619,216 | +0.07(+0.63%) |
Feb 04, 2022 | 11.16 | 11.48 | 10.99 | 11.05 | 1,872,003 | -0.21(-1.87%) |
Feb 03, 2022 | 11.00 | 11.29 | 11.26 | 2,071,214 | +0.22(+1.99%) | |
Feb 02, 2022 | 11.14 | 11.19 | 10.99 | 11.04 | 1,709,216 | -0.08(-0.72%) |
Feb 01, 2022 | 11.14 | 11.21 | 10.99 | 11.12 | 5,010,237 | -0.03(-0.27%) |
Jan 31, 2022 | 10.88 | 11.15 | 3,215,774 | +0.20(+1.83%) | ||
Jan 28, 2022 | 10.63 | 10.96 | 10.59 | 10.95 | 2,839,432 | +0.31(+2.91%) |
Jan 27, 2022 | 10.88 | 11.11 | 10.62 | 10.64 | 2,848,627 | -0.21(-1.94%) |
Jan 26, 2022 | 11.23 | 11.51 | 10.79 | 10.85 | 2,733,870 | -0.29(-2.60%) |
Jan 25, 2022 | 11.05 | 11.24 | 10.84 | 11.14 | 1,911,604 | -0.06(-0.54%) |
Jan 24, 2022 | 10.90 | 11.28 | 10.84 | 11.20 | 3,725,169 | +0.21(+1.91%) |
Jan 21, 2022 | 10.81 | 11.26 | 10.81 | 10.99 | 2,165,521 | +0.07(+0.64%) |
Jan 20, 2022 | 11.27 | 11.46 | 10.89 | 10.92 | 2,965,043 | -0.27(-2.41%) |
Jan 19, 2022 | 11.00 | 11.46 | 11.00 | 11.19 | 4,398,553 | +0.25(+2.29%) |
Jan 18, 2022 | 11.60 | 11.74 | 10.94 | 10.94 | 5,228,221 | -0.78(-6.66%) |
Jan 14, 2022 | 11.72 | 0 | +0.36(+3.17%) | |||
Jan 13, 2022 | 11.48 | 11.59 | 11.31 | 11.36 | 1,892,561 | -0.06(-0.53%) |
Jan 12, 2022 | 11.62 | 11.73 | 11.38 | 11.42 | 1,728,762 | -0.16(-1.38%) |
Jan 11, 2022 | 11.85 | 12.02 | 11.52 | 11.58 | 2,150,599 | -0.32(-2.69%) |
Jan 10, 2022 | 11.41 | 11.94 | 11.29 | 11.90 | 2,651,358 | +0.10(+0.85%) |
Jan 07, 2022 | 11.77 | 12.00 | 11.60 | 11.80 | 1,820,008 | +0.15(+1.29%) |
Jan 06, 2022 | 11.50 | 11.77 | 11.47 | 11.65 | 1,755,304 | +0.16(+1.39%) |
Jan 05, 2022 | 11.89 | 12.01 | 11.48 | 11.49 | 1,591,525 | -0.24(-2.05%) |
Jan 04, 2022 | 11.95 | 12.11 | 11.71 | 11.73 | 1,724,314 | -0.22(-1.84%) |
Jan 03, 2022 | 11.69 | 12.01 | 11.65 | 11.95 | 1,434,992 | +0.29(+2.49%) |
Dec 31, 2021 | 11.60 | 11.95 | 11.60 | 11.66 | 1,392,245 | -0.04(-0.34%) |
Dec 30, 2021 | 11.89 | 12.07 | 11.67 | 11.70 | 1,094,638 | -0.15(-1.27%) |
Dec 29, 2021 | 11.76 | 11.95 | 11.71 | 11.85 | 891,706 | +0.03(+0.25%) |
Dec 28, 2021 | 11.67 | 11.93 | 11.67 | 11.82 | 1,277,854 | +0.13(+1.11%) |
Dec 27, 2021 | 11.81 | 11.93 | 11.66 | 11.69 | 1,315,532 | -0.18(-1.52%) |
Dec 23, 2021 | 11.61 | 12.02 | 11.61 | 11.87 | 2,288,449 | +0.24(+2.06%) |
Dec 22, 2021 | 11.38 | 11.67 | 11.28 | 11.63 | 1,284,256 | +0.20(+1.75%) |
Dec 21, 2021 | 11.40 | 11.53 | 11.30 | 11.43 | 1,554,258 | +0.08(+0.70%) |
Dec 20, 2021 | 11.21 | 11.46 | 10.93 | 11.35 | 1,962,830 | +0.08(+0.68%) |
Dec 17, 2021 | 11.06 | 11.40 | 11.04 | 11.27 | 2,894,507 | +0.10(+0.93%) |
Dec 16, 2021 | 11.40 | 11.47 | 11.11 | 11.17 | 2,274,152 | -0.18(-1.59%) |
Dec 15, 2021 | 10.98 | 11.39 | 10.98 | 11.35 | 1,969,990 | +0.43(+3.94%) |
Dec 14, 2021 | 10.92 | 11.15 | 10.90 | 10.92 | 2,325,885 | -0.25(-2.24%) |
Dec 13, 2021 | 11.01 | 11.29 | 11.01 | 11.17 | 1,841,513 | +0.11(+0.99%) |
Dec 10, 2021 | 11.31 | 11.39 | 11.05 | 11.06 | 1,807,630 | -0.21(-1.86%) |
Dec 09, 2021 | 11.43 | 11.64 | 11.25 | 11.27 | 2,226,206 | -0.17(-1.49%) |
Dec 08, 2021 | 11.58 | 11.58 | 11.36 | 11.44 | 2,947,613 | +0.01(+0.06%) |
Dec 07, 2021 | 11.30 | 11.56 | 11.26 | 11.43 | 1,642,172 | +0.24(+2.17%) |
Dec 06, 2021 | 11.01 | 11.39 | 10.89 | 11.19 | 2,349,755 | +0.21(+1.91%) |
Dec 03, 2021 | 11.12 | 11.15 | 10.88 | 10.98 | 1,928,824 | -0.13(-1.17%) |
Dec 02, 2021 | 11.07 | 11.24 | 10.81 | 11.11 | 2,688,539 | +0.17(+1.55%) |
Dec 01, 2021 | 11.27 | 11.68 | 10.94 | 10.94 | 3,852,771 | -0.15(-1.35%) |
Nov 30, 2021 | 10.81 | 11.13 | 10.73 | 11.09 | 4,783,734 | +0.23(+2.12%) |
Nov 29, 2021 | 11.23 | 11.39 | 10.80 | 10.86 | 3,106,683 | -0.30(-2.69%) |
Nov 26, 2021 | 11.35 | 11.53 | 11.06 | 11.16 | 1,708,046 | -0.43(-3.71%) |
Nov 24, 2021 | 11.53 | 11.66 | 11.48 | 11.59 | 1,278,120 | -0.04(-0.34%) |
Nov 23, 2021 | 11.71 | 11.76 | 11.43 | 11.63 | 2,314,458 | -0.09(-0.77%) |
Nov 22, 2021 | 11.72 | 11.90 | 11.58 | 11.72 | 1,697,871 | +0.02(+0.17%) |
Nov 19, 2021 | 11.94 | 11.94 | 11.62 | 11.70 | 1,893,521 | -0.18(-1.52%) |
Nov 18, 2021 | 12.24 | 11.90 | 11.79 | 11.88 | 2,218,039 | -0.29(-2.38%) |
Nov 17, 2021 | 12.26 | 12.28 | 11.91 | 12.17 | 2,049,646 | -0.13(-1.06%) |
Nov 16, 2021 | 12.21 | 12.48 | 12.13 | 12.30 | 1,755,031 | +0.11(+0.90%) |
Nov 15, 2021 | 12.44 | 12.54 | 12.18 | 12.19 | 1,404,654 | -0.28(-2.25%) |
Nov 12, 2021 | 12.36 | 12.51 | 12.15 | 12.47 | 2,041,632 | +0.18(+1.46%) |
Nov 11, 2021 | 12.32 | 12.41 | 12.23 | 12.29 | 1,592,721 | -0.08(-0.65%) |
Nov 10, 2021 | 12.66 | 12.36 | 12.37 | 1,177,576 | -0.32(-2.52%) | |
Nov 09, 2021 | 13.21 | 13.23 | 12.30 | 12.69 | 4,316,311 | -0.51(-3.86%) |
Nov 08, 2021 | 12.90 | 13.21 | 12.88 | 13.20 | 1,253,113 | +0.30(+2.33%) |
Nov 05, 2021 | 12.63 | 13.13 | 12.58 | 12.90 | 1,863,664 | +0.32(+2.54%) |
Nov 04, 2021 | 12.47 | 12.64 | 12.13 | 12.58 | 3,201,482 | -0.27(-2.10%) |
Nov 03, 2021 | 12.67 | 13.01 | 12.67 | 12.85 | 3,896,236 | +0.10(+0.78%) |
Nov 02, 2021 | 12.86 | 13.01 | 12.66 | 12.75 | 1,644,896 | -0.18(-1.39%) |
Nov 01, 2021 | 12.76 | 13.09 | 12.87 | 12.93 | 1,173,147 | +0.16(+1.25%) |
Oct 29, 2021 | 12.77 | 12.93 | 12.60 | 12.77 | 2,327,478 | -0.04(-0.31%) |
Oct 28, 2021 | 12.37 | 12.89 | 12.81 | 3,798,976 | +0.42(+3.39%) | |
Oct 27, 2021 | 12.67 | 12.73 | 12.38 | 12.39 | 2,182,991 | -0.34(-2.67%) |
Oct 26, 2021 | 12.87 | 12.73 | 1,947,471 | -0.14(-1.09%) | ||
Oct 25, 2021 | 12.99 | 12.87 | 1,842,185 | -0.16(-1.23%) | ||
Oct 22, 2021 | 13.20 | 13.20 | 12.98 | 13.03 | 2,014,761 | -0.12(-0.91%) |
Oct 21, 2021 | 13.35 | 13.36 | 13.14 | 13.15 | 2,055,066 | -0.19(-1.42%) |
Oct 20, 2021 | 13.44 | 13.56 | 13.30 | 13.34 | 1,377,332 | -0.10(-0.74%) |
Oct 19, 2021 | 13.39 | 13.47 | 13.22 | 13.44 | 998,110 | +0.03(+0.22%) |
Oct 18, 2021 | 13.65 | 13.70 | 13.40 | 13.41 | 1,503,272 | -0.25(-1.83%) |
Oct 15, 2021 | 13.82 | 13.82 | 13.57 | 13.66 | 1,815,860 | +0.01(+0.07%) |
Oct 14, 2021 | 13.61 | 13.68 | 13.44 | 13.65 | 1,045,501 | +0.10(+0.74%) |
Oct 13, 2021 | 13.81 | 13.94 | 13.52 | 13.55 | 1,584,538 | -0.30(-2.17%) |
Oct 12, 2021 | 13.83 | 14.03 | 13.79 | 13.85 | 733,297 | +0.07(+0.51%) |
Oct 11, 2021 | 13.99 | 14.21 | 13.73 | 13.78 | 1,204,863 | -0.18(-1.29%) |
Oct 08, 2021 | 13.89 | 14.09 | 13.76 | 13.96 | 1,586,344 | +0.03(+0.22%) |
Oct 07, 2021 | 13.55 | 14.18 | 13.55 | 13.93 | 2,418,615 | +0.41(+3.03%) |
Oct 06, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 1,856,467 | +0.19(+1.43%) |
Oct 05, 2021 | 13.21 | 13.50 | 13.10 | 13.33 | 1,528,866 | +0.17(+1.29%) |
Oct 04, 2021 | 13.31 | 13.39 | 13.00 | 13.16 | 2,252,604 | -0.18(-1.35%) |