Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.289 | 9.478 | 9.458 | 6,033,626 | +0.22(+2.36%) | |
Jan 28, 2022 | 9.121 | 9.250 | 9.016 | 9.240 | 6,652,979 | +0.10(+1.09%) |
Jan 27, 2022 | 9.438 | 9.438 | 9.041 | 9.140 | 12,215,059 | -0.04(-0.43%) |
Jan 26, 2022 | 9.319 | 9.379 | 9.071 | 9.180 | 10,724,065 | +0.19(+2.10%) |
Jan 25, 2022 | 8.783 | 9.061 | 8.707 | 8.992 | 15,051,104 | -0.18(-1.95%) |
Jan 24, 2022 | 9.121 | 9.180 | 8.882 | 9.170 | 14,580,202 | -0.44(-4.55%) |
Jan 21, 2022 | 9.776 | 9.786 | 9.557 | 9.607 | 7,243,691 | -0.18(-1.83%) |
Jan 20, 2022 | 9.885 | 9.969 | 9.776 | 9.786 | 7,870,029 | -0.01(-0.10%) |
Jan 19, 2022 | 9.954 | 9.954 | 9.786 | 9.795 | 7,300,275 | -0.16(-1.60%) |
Jan 18, 2022 | 10.06 | 10.08 | 9.924 | 9.954 | 7,118,653 | -0.52(-4.93%) |
Jan 14, 2022 | 10.47 | 0 | +0.04(+0.38%) | |||
Jan 13, 2022 | 10.37 | 10.49 | 10.35 | 10.43 | 4,673,072 | +0.24(+2.34%) |
Jan 12, 2022 | 10.16 | 10.23 | 10.13 | 10.19 | 3,756,705 | +0.04(+0.39%) |
Jan 11, 2022 | 9.984 | 10.15 | 9.944 | 10.15 | 6,295,691 | +0.02(+0.20%) |
Jan 10, 2022 | 10.19 | 10.24 | 10.07 | 10.13 | 6,115,464 | +0.02(+0.20%) |
Jan 07, 2022 | 10.02 | 10.12 | 10.01 | 10.11 | 4,757,688 | +0.00(+0.00%) |
Jan 06, 2022 | 10.04 | 10.13 | 9.939 | 10.11 | 4,490,928 | +0.25(+2.51%) |
Jan 05, 2022 | 10.02 | 10.07 | 9.855 | 9.865 | 4,227,427 | -0.10(-1.00%) |
Jan 04, 2022 | 9.915 | 10.05 | 9.910 | 9.964 | 8,811,837 | +0.12(+1.21%) |
Jan 03, 2022 | 9.686 | 9.865 | 9.676 | 9.845 | 5,780,264 | +0.28(+2.90%) |
Dec 31, 2021 | 9.488 | 9.612 | 9.488 | 9.567 | 2,668,589 | +0.01(+0.10%) |
Dec 30, 2021 | 9.577 | 9.647 | 9.557 | 9.557 | 2,556,312 | +0.00(+0.00%) |
Dec 29, 2021 | 9.597 | 9.617 | 9.537 | 9.557 | 2,118,926 | -0.12(-1.23%) |
Dec 28, 2021 | 9.656 | 9.711 | 9.637 | 9.676 | 3,019,908 | +0.00(+0.00%) |
Dec 27, 2021 | 9.637 | 9.686 | 9.570 | 9.676 | 2,881,517 | +0.06(+0.62%) |
Dec 23, 2021 | 9.587 | 9.671 | 9.567 | 9.617 | 2,962,310 | +0.16(+1.68%) |
Dec 22, 2021 | 9.398 | 9.458 | 9.344 | 9.458 | 2,960,185 | +0.10(+1.06%) |
Dec 21, 2021 | 9.269 | 9.418 | 9.269 | 9.359 | 6,346,967 | +0.29(+3.17%) |
Dec 20, 2021 | 9.131 | 9.180 | 8.992 | 9.071 | 6,551,671 | -0.24(-2.56%) |
Dec 17, 2021 | 9.379 | 9.418 | 9.264 | 9.309 | 6,653,399 | -0.15(-1.57%) |
Dec 16, 2021 | 9.537 | 9.552 | 9.428 | 9.458 | 4,253,535 | +0.15(+1.60%) |
Dec 15, 2021 | 9.428 | 9.433 | 9.220 | 9.309 | 5,695,412 | -0.01(-0.11%) |
Dec 14, 2021 | 9.309 | 9.453 | 9.309 | 9.319 | 5,350,852 | +0.03(+0.32%) |
Dec 13, 2021 | 9.408 | 9.433 | 9.269 | 9.289 | 5,815,185 | -0.17(-1.78%) |
Dec 10, 2021 | 9.527 | 9.532 | 9.428 | 9.458 | 3,670,227 | -0.07(-0.73%) |
Dec 09, 2021 | 9.607 | 9.612 | 9.513 | 9.527 | 4,015,539 | -0.19(-1.94%) |
Dec 08, 2021 | 9.656 | 9.761 | 9.632 | 9.716 | 3,282,767 | +0.04(+0.41%) |
Dec 07, 2021 | 9.587 | 9.726 | 9.572 | 9.676 | 5,684,568 | +0.15(+1.56%) |
Dec 06, 2021 | 9.428 | 9.622 | 9.428 | 9.527 | 5,764,467 | +0.04(+0.42%) |
Dec 03, 2021 | 9.637 | 9.637 | 9.433 | 9.488 | 4,970,227 | -0.16(-1.65%) |
Dec 02, 2021 | 9.488 | 9.696 | 9.433 | 9.647 | 6,975,696 | +0.22(+2.32%) |
Dec 01, 2021 | 9.656 | 9.716 | 9.428 | 9.428 | 6,274,203 | -0.11(-1.14%) |
Nov 30, 2021 | 9.637 | 9.681 | 9.458 | 9.537 | 9,458,548 | -0.05(-0.52%) |
Nov 29, 2021 | 9.617 | 9.652 | 9.428 | 9.587 | 6,179,783 | -0.01(-0.10%) |
Nov 26, 2021 | 9.488 | 9.607 | 9.398 | 9.597 | 4,173,957 | -0.15(-1.53%) |
Nov 24, 2021 | 9.666 | 9.756 | 9.661 | 9.746 | 2,371,962 | +0.01(+0.10%) |
Nov 23, 2021 | 9.716 | 9.815 | 9.686 | 9.736 | 3,164,720 | +0.19(+1.98%) |
Nov 22, 2021 | 9.666 | 9.711 | 9.547 | 9.547 | 5,495,855 | -0.17(-1.74%) |
Nov 19, 2021 | 9.756 | 9.795 | 9.652 | 9.716 | 5,485,204 | -0.33(-3.26%) |
Nov 18, 2021 | 10.05 | 10.08 | 10.03 | 10.04 | 5,135,240 | -0.09(-0.88%) |
Nov 17, 2021 | 10.07 | 10.19 | 10.04 | 10.13 | 4,665,362 | +0.29(+2.92%) |
Nov 16, 2021 | 9.924 | 9.954 | 9.835 | 9.845 | 5,307,301 | -0.11(-1.10%) |
Nov 15, 2021 | 10.01 | 10.04 | 9.954 | 9.954 | 2,466,026 | -0.03(-0.30%) |
Nov 12, 2021 | 9.954 | 10.00 | 9.929 | 9.984 | 2,662,902 | -0.06(-0.59%) |
Nov 11, 2021 | 9.964 | 10.08 | 9.939 | 10.04 | 4,643,103 | +0.04(+0.40%) |
Nov 10, 2021 | 10.15 | 10.00 | 7,322,689 | -0.11(-1.08%) | ||
Nov 09, 2021 | 10.15 | 10.18 | 10.06 | 10.11 | 3,278,667 | -0.12(-1.16%) |
Nov 08, 2021 | 10.17 | 10.29 | 10.17 | 10.23 | 3,020,512 | +0.08(+0.78%) |
Nov 05, 2021 | 10.16 | 10.22 | 10.09 | 10.15 | 4,559,106 | -0.05(-0.49%) |
Nov 04, 2021 | 10.50 | 10.52 | 10.08 | 10.20 | 12,950,281 | -0.51(-4.73%) |
Nov 03, 2021 | 10.84 | 10.89 | 10.63 | 10.71 | 7,355,683 | -0.19(-1.73%) |
Nov 02, 2021 | 10.83 | 10.92 | 10.76 | 10.90 | 3,397,406 | -0.05(-0.45%) |
Nov 01, 2021 | 10.80 | 10.96 | 10.90 | 10.95 | 9,445,917 | +0.71(+6.98%) |
Oct 29, 2021 | 10.37 | 10.42 | 10.15 | 10.23 | 4,607,986 | -0.17(-1.62%) |
Oct 28, 2021 | 10.32 | 10.42 | 10.29 | 10.40 | 2,406,205 | -0.05(-0.48%) |
Oct 27, 2021 | 10.52 | 10.60 | 10.45 | 10.45 | 2,651,150 | -0.11(-1.03%) |
Oct 26, 2021 | 10.52 | 10.56 | 2,064,753 | +0.06(+0.57%) | ||
Oct 25, 2021 | 10.47 | 10.52 | 10.44 | 10.50 | 1,930,020 | +0.07(+0.67%) |
Oct 22, 2021 | 10.38 | 10.46 | 10.31 | 10.43 | 2,457,545 | +0.10(+0.96%) |
Oct 21, 2021 | 10.34 | 10.40 | 10.28 | 10.33 | 2,106,981 | -0.05(-0.48%) |
Oct 20, 2021 | 10.29 | 10.39 | 10.24 | 10.38 | 3,720,160 | -0.14(-1.32%) |
Oct 19, 2021 | 10.49 | 10.54 | 10.46 | 10.52 | 2,658,699 | +0.15(+1.43%) |
Oct 18, 2021 | 10.43 | 10.44 | 10.33 | 10.37 | 2,512,175 | -0.12(-1.14%) |
Oct 15, 2021 | 10.48 | 10.54 | 10.45 | 10.49 | 3,517,849 | +0.14(+1.34%) |
Oct 14, 2021 | 10.34 | 10.37 | 10.29 | 10.35 | 3,089,364 | +0.16(+1.56%) |
Oct 13, 2021 | 10.18 | 10.20 | 10.02 | 10.19 | 3,173,617 | -0.02(-0.19%) |
Oct 12, 2021 | 10.21 | 10.27 | 10.17 | 10.21 | 1,971,526 | +0.00(+0.00%) |
Oct 11, 2021 | 10.29 | 10.38 | 10.21 | 10.21 | 2,172,536 | -0.06(-0.58%) |
Oct 08, 2021 | 10.19 | 10.31 | 10.17 | 10.27 | 2,483,356 | +0.17(+1.67%) |
Oct 07, 2021 | 10.10 | 10.22 | 10.09 | 10.10 | 4,209,122 | +0.21(+2.11%) |
Oct 06, 2021 | 9.776 | 9.900 | 9.711 | 9.895 | 4,897,086 | +0.03(+0.30%) |
Oct 05, 2021 | 9.756 | 9.929 | 9.716 | 9.865 | 4,790,480 | +0.11(+1.12%) |
Oct 04, 2021 | 9.835 | 9.964 | 9.726 | 9.756 | 4,117,243 | -0.07(-0.71%) |
Oct 01, 2021 | 9.786 | 9.865 | 9.696 | 9.825 | 4,100,476 | +0.04(+0.41%) |
Sep 30, 2021 | 9.795 | 9.855 | 9.736 | 9.786 | 4,066,914 | -0.12(-1.20%) |
Sep 29, 2021 | 9.885 | 9.934 | 9.825 | 9.905 | 3,015,406 | +0.01(+0.10%) |
Sep 28, 2021 | 10.02 | 10.06 | 9.855 | 9.895 | 3,988,113 | -0.19(-1.87%) |
Sep 27, 2021 | 9.994 | 10.13 | 9.984 | 10.08 | 3,671,272 | +0.28(+2.83%) |
Sep 24, 2021 | 9.776 | 9.845 | 9.776 | 9.805 | 2,535,972 | +0.08(+0.82%) |
Sep 23, 2021 | 9.647 | 9.795 | 9.632 | 9.726 | 4,129,640 | +0.20(+2.08%) |
Sep 22, 2021 | 9.537 | 9.637 | 9.488 | 9.527 | 5,142,911 | +0.19(+2.02%) |
Sep 21, 2021 | 9.448 | 9.463 | 9.299 | 9.339 | 6,010,690 | +0.01(+0.11%) |
Sep 20, 2021 | 9.438 | 9.478 | 9.220 | 9.329 | 14,880,821 | -0.74(-7.39%) |
Sep 17, 2021 | 10.16 | 10.20 | 10.02 | 10.07 | 3,873,499 | -0.11(-1.07%) |
Sep 16, 2021 | 10.26 | 10.29 | 9.776 | 10.18 | 8,567,981 | +0.05(+0.49%) |
Sep 15, 2021 | 10.19 | 10.25 | 10.09 | 10.13 | 4,498,723 | -0.20(-1.92%) |
Sep 14, 2021 | 10.56 | 10.57 | 10.31 | 10.33 | 3,824,551 | -0.21(-1.98%) |
Sep 13, 2021 | 10.44 | 10.57 | 10.41 | 10.54 | 3,813,912 | +0.19(+1.82%) |
Sep 10, 2021 | 10.53 | 10.54 | 10.34 | 10.35 | 3,198,951 | -0.15(-1.42%) |
Sep 09, 2021 | 10.39 | 10.61 | 10.38 | 10.50 | 3,142,469 | +0.14(+1.34%) |
Sep 08, 2021 | 10.47 | 10.53 | 10.34 | 10.36 | 2,918,958 | -0.12(-1.14%) |
Sep 07, 2021 | 10.52 | 10.62 | 10.46 | 10.48 | 2,514,537 | -0.01(-0.10%) |
Sep 03, 2021 | 10.52 | 10.54 | 10.45 | 10.49 | 2,175,634 | +0.00(+0.00%) |
Sep 02, 2021 | 10.48 | 10.58 | 10.47 | 10.49 | 2,125,781 | -0.04(-0.38%) |
Sep 01, 2021 | 10.51 | 10.60 | 10.49 | 10.53 | 2,123,280 | +0.04(+0.38%) |
Aug 31, 2021 | 10.48 | 10.55 | 10.46 | 10.49 | 3,250,090 | +0.01(+0.10%) |
Aug 30, 2021 | 10.56 | 10.57 | 10.45 | 10.48 | 3,003,852 | -0.10(-0.94%) |
Aug 27, 2021 | 10.42 | 10.60 | 10.41 | 10.58 | 2,665,769 | +0.14(+1.33%) |
Aug 26, 2021 | 10.62 | 10.64 | 10.41 | 10.44 | 3,546,267 | -0.20(-1.87%) |
Aug 25, 2021 | 10.58 | 10.69 | 10.54 | 10.64 | 4,360,272 | +0.28(+2.68%) |
Aug 24, 2021 | 10.27 | 10.40 | 10.27 | 10.36 | 3,474,255 | +0.09(+0.87%) |
Aug 23, 2021 | 10.20 | 10.28 | 10.19 | 10.27 | 3,113,139 | +0.13(+1.27%) |
Aug 20, 2021 | 10.06 | 10.16 | 10.04 | 10.14 | 3,224,990 | +0.05(+0.49%) |
Aug 19, 2021 | 10.13 | 10.20 | 10.04 | 10.09 | 5,348,272 | -0.14(-1.36%) |
Aug 18, 2021 | 10.24 | 10.37 | 10.22 | 10.23 | 2,785,488 | +0.05(+0.49%) |
Aug 17, 2021 | 10.23 | 10.33 | 10.09 | 10.18 | 3,692,103 | -0.08(-0.77%) |
Aug 16, 2021 | 10.22 | 10.27 | 10.13 | 10.26 | 2,572,054 | -0.05(-0.48%) |
Aug 13, 2021 | 10.33 | 10.34 | 10.27 | 10.31 | 3,632,654 | -0.04(-0.38%) |
Aug 12, 2021 | 10.37 | 10.40 | 10.29 | 10.35 | 4,524,400 | -0.05(-0.48%) |
Aug 11, 2021 | 10.44 | 10.48 | 10.38 | 10.40 | 2,614,027 | +0.04(+0.38%) |
Aug 10, 2021 | 10.40 | 10.46 | 10.35 | 10.36 | 3,387,997 | -0.09(-0.86%) |
Aug 09, 2021 | 10.50 | 10.52 | 10.42 | 10.45 | 21,931,828 | -0.05(-0.47%) |
Aug 06, 2021 | 10.44 | 10.52 | 10.41 | 10.50 | 4,326,147 | +0.18(+1.73%) |
Aug 05, 2021 | 10.23 | 10.37 | 10.23 | 10.32 | 2,445,518 | +0.15(+1.46%) |
Aug 04, 2021 | 10.19 | 10.27 | 10.18 | 10.17 | 3,708,216 | -0.14(-1.35%) |
Aug 03, 2021 | 10.28 | 10.32 | 10.16 | 10.31 | 4,129,584 | +0.16(+1.56%) |
Aug 02, 2021 | 10.23 | 10.34 | 10.14 | 10.15 | 4,254,684 | +0.18(+1.79%) |
Jul 30, 2021 | 9.974 | 10.08 | 9.905 | 9.974 | 3,871,957 | +0.06(+0.60%) |
Jul 29, 2021 | 10.04 | 10.07 | 9.885 | 9.915 | 6,325,305 | -0.30(-2.92%) |
Jul 28, 2021 | 10.15 | 10.21 | 10.03 | 10.21 | 3,631,209 | +0.08(+0.78%) |
Jul 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 7,566,678 | -0.07(-0.68%) |
Jul 26, 2021 | 10.09 | 10.24 | 10.09 | 10.20 | 4,027,474 | +0.22(+2.19%) |
Jul 23, 2021 | 10.05 | 10.06 | 9.954 | 9.984 | 2,915,340 | +0.09(+0.90%) |
Jul 22, 2021 | 10.00 | 10.01 | 9.869 | 9.895 | 2,526,385 | -0.14(-1.38%) |
Jul 21, 2021 | 9.875 | 10.07 | 9.865 | 10.03 | 4,186,335 | +0.30(+3.06%) |
Jul 20, 2021 | 9.527 | 9.776 | 9.488 | 9.736 | 5,241,478 | +0.24(+2.51%) |
Jul 19, 2021 | 9.537 | 9.587 | 9.428 | 9.498 | 7,588,193 | -0.16(-1.64%) |
Jul 16, 2021 | 9.815 | 9.825 | 9.652 | 9.656 | 5,319,819 | -0.12(-1.22%) |
Jul 15, 2021 | 9.706 | 9.855 | 9.676 | 9.776 | 4,554,288 | -0.04(-0.40%) |
Jul 14, 2021 | 9.845 | 9.910 | 9.766 | 9.815 | 4,560,875 | -0.06(-0.60%) |
Jul 13, 2021 | 9.994 | 10.01 | 9.845 | 9.875 | 5,695,674 | -0.16(-1.58%) |
Jul 12, 2021 | 9.915 | 10.07 | 9.905 | 10.03 | 5,018,497 | +0.01(+0.10%) |
Jul 09, 2021 | 9.964 | 10.02 | 9.906 | 10.02 | 4,868,102 | +0.19(+1.92%) |
Jul 08, 2021 | 9.924 | 9.954 | 9.805 | 9.835 | 21,927,212 | -0.21(-2.08%) |
Jul 07, 2021 | 10.05 | 10.09 | 9.974 | 10.04 | 4,063,966 | -0.12(-1.17%) |
Jul 06, 2021 | 10.32 | 10.32 | 10.11 | 10.16 | 4,078,187 | -0.18(-1.73%) |
Jul 02, 2021 | 10.43 | 10.43 | 10.32 | 10.34 | 1,840,125 | -0.14(-1.33%) |
Jul 01, 2021 | 10.46 | 10.51 | 10.44 | 10.48 | 1,640,997 | +0.07(+0.67%) |
Jun 30, 2021 | 10.34 | 10.44 | 10.31 | 10.41 | 2,264,944 | -0.02(-0.19%) |
Jun 29, 2021 | 10.58 | 10.60 | 10.43 | 10.43 | 3,645,557 | -0.06(-0.57%) |
Jun 28, 2021 | 10.57 | 10.59 | 10.45 | 10.49 | 4,757,961 | -0.20(-1.86%) |
Jun 25, 2021 | 10.62 | 10.71 | 10.57 | 10.69 | 6,459,825 | +0.18(+1.70%) |
Jun 24, 2021 | 10.40 | 10.53 | 10.38 | 10.51 | 6,749,198 | +0.39(+3.82%) |
Jun 23, 2021 | 10.15 | 10.19 | 10.10 | 10.12 | 3,413,572 | +0.04(+0.39%) |
Jun 22, 2021 | 10.08 | 10.13 | 10.03 | 10.08 | 4,753,554 | -0.10(-0.97%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.09 | 10.18 | 4,079,769 | +0.09(+0.88%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.05 | 10.09 | 8,541,064 | -0.25(-2.40%) |
Jun 17, 2021 | 10.57 | 10.60 | 10.27 | 10.34 | 7,321,036 | -0.27(-2.53%) |
Jun 16, 2021 | 10.65 | 10.66 | 10.50 | 10.61 | 5,803,608 | -0.07(-0.65%) |
Jun 15, 2021 | 10.63 | 10.73 | 10.61 | 10.68 | 4,635,647 | +0.10(+0.94%) |
Jun 14, 2021 | 10.65 | 10.66 | 10.57 | 10.58 | 3,933,795 | -0.04(-0.37%) |
Jun 11, 2021 | 10.64 | 10.68 | 10.59 | 10.62 | 3,776,489 | +0.02(+0.19%) |
Jun 10, 2021 | 10.75 | 10.77 | 10.60 | 10.60 | 3,791,657 | -0.10(-0.93%) |
Jun 09, 2021 | 10.82 | 10.83 | 10.69 | 10.70 | 4,322,861 | -0.15(-1.37%) |
Jun 08, 2021 | 10.84 | 10.90 | 10.76 | 10.85 | 7,781,332 | -0.18(-1.62%) |
Jun 07, 2021 | 11.05 | 11.06 | 11.02 | 11.03 | 5,436,983 | -0.07(-0.63%) |
Jun 04, 2021 | 11.07 | 11.11 | 11.03 | 11.10 | 6,051,371 | +0.03(+0.27%) |
Jun 03, 2021 | 11.02 | 11.08 | 11.00 | 11.07 | 6,275,885 | +0.03(+0.27%) |
Jun 02, 2021 | 10.97 | 11.04 | 10.95 | 11.04 | 6,261,838 | -0.02(-0.18%) |
Jun 01, 2021 | 11.03 | 11.10 | 11.03 | 11.06 | 8,794,970 | +0.12(+1.09%) |
May 28, 2021 | 10.88 | 10.97 | 10.86 | 10.94 | 11,314,791 | -0.12(-1.08%) |
May 27, 2021 | 10.81 | 11.07 | 10.80 | 11.06 | 13,020,626 | +0.26(+2.39%) |
May 26, 2021 | 10.54 | 10.84 | 10.53 | 10.80 | 11,883,445 | +0.10(+0.93%) |
May 25, 2021 | 10.79 | 10.84 | 10.69 | 10.70 | 10,923,935 | +0.01(+0.09%) |
May 24, 2021 | 10.65 | 10.71 | 10.60 | 10.69 | 4,845,855 | +0.08(+0.75%) |
May 21, 2021 | 10.60 | 10.66 | 10.58 | 10.61 | 10,121,612 | -0.07(-0.65%) |
May 20, 2021 | 10.38 | 10.71 | 10.34 | 10.68 | 18,218,728 | +0.30(+2.87%) |
May 19, 2021 | 10.23 | 10.41 | 10.14 | 10.38 | 11,885,190 | +0.05(+0.48%) |
May 18, 2021 | 10.44 | 10.46 | 10.33 | 10.33 | 6,273,186 | -0.10(-0.95%) |
May 17, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 7,009,595 | +0.06(+0.57%) |
May 14, 2021 | 10.27 | 10.40 | 10.26 | 10.37 | 5,802,896 | +0.17(+1.65%) |
May 13, 2021 | 9.944 | 10.21 | 9.934 | 10.20 | 5,945,962 | +0.21(+2.08%) |
May 12, 2021 | 10.09 | 10.16 | 9.974 | 9.994 | 4,378,889 | -0.03(-0.30%) |
May 11, 2021 | 9.964 | 10.09 | 9.943 | 10.02 | 5,501,612 | -0.05(-0.49%) |
May 10, 2021 | 10.17 | 10.21 | 10.07 | 10.07 | 5,549,051 | -0.24(-2.31%) |
May 07, 2021 | 10.16 | 10.31 | 10.14 | 10.31 | 7,366,535 | +0.02(+0.19%) |
May 06, 2021 | 10.23 | 10.30 | 10.19 | 10.29 | 8,059,375 | +0.00(+0.00%) |
May 05, 2021 | 10.22 | 10.30 | 10.11 | 10.29 | 5,609,517 | +0.03(+0.29%) |
May 04, 2021 | 10.34 | 10.37 | 10.15 | 10.26 | 5,818,618 | -0.21(-2.04%) |
May 03, 2021 | 10.46 | 10.53 | 10.42 | 10.48 | 4,041,557 | +0.04(+0.38%) |
Apr 30, 2021 | 10.51 | 10.51 | 10.38 | 10.44 | 5,939,412 | -0.16(-1.49%) |
Apr 29, 2021 | 10.57 | 10.63 | 10.50 | 10.59 | 6,443,938 | -0.04(-0.37%) |
Apr 28, 2021 | 10.48 | 10.66 | 10.46 | 10.63 | 7,171,181 | +0.16(+1.51%) |
Apr 27, 2021 | 10.39 | 10.49 | 10.36 | 10.48 | 6,490,729 | +0.34(+3.31%) |
Apr 26, 2021 | 10.09 | 10.29 | 10.07 | 10.14 | 10,974,383 | -0.18(-1.72%) |
Apr 23, 2021 | 9.883 | 10.33 | 9.824 | 10.32 | 19,845,072 | +0.43(+4.40%) |
Apr 22, 2021 | 9.764 | 10.13 | 9.745 | 9.883 | 18,671,342 | -0.37(-3.56%) |
Apr 21, 2021 | 9.932 | 10.25 | 9.893 | 10.25 | 8,276,360 | +0.09(+0.88%) |
Apr 20, 2021 | 10.34 | 10.37 | 10.12 | 10.16 | 9,554,805 | -0.40(-3.83%) |
Apr 19, 2021 | 10.58 | 10.64 | 10.51 | 10.56 | 4,384,444 | -0.15(-1.38%) |
Apr 16, 2021 | 10.55 | 10.71 | 10.52 | 10.71 | 5,659,964 | +0.09(+0.84%) |
Apr 15, 2021 | 10.54 | 10.62 | 10.48 | 10.62 | 5,602,429 | +0.12(+1.13%) |
Apr 14, 2021 | 10.44 | 10.59 | 10.43 | 10.50 | 6,756,251 | +0.01(+0.09%) |
Apr 13, 2021 | 10.51 | 10.52 | 10.44 | 10.49 | 6,421,756 | -0.08(-0.75%) |
Apr 12, 2021 | 10.52 | 10.60 | 10.51 | 10.57 | 4,837,310 | +0.06(+0.56%) |
Apr 09, 2021 | 10.49 | 10.55 | 10.44 | 10.51 | 12,211,246 | -0.30(-2.74%) |
Apr 08, 2021 | 10.78 | 10.84 | 10.70 | 10.81 | 5,953,397 | +0.08(+0.74%) |
Apr 07, 2021 | 10.78 | 10.83 | 10.69 | 10.73 | 9,592,370 | -0.10(-0.91%) |
Apr 06, 2021 | 10.70 | 10.83 | 10.66 | 10.83 | 18,536,430 | +0.10(+0.92%) |
Apr 05, 2021 | 10.84 | 10.86 | 10.71 | 10.73 | 7,932,815 | +0.17(+1.59%) |
Apr 01, 2021 | 10.61 | 10.74 | 10.51 | 10.56 | 16,108,327 | +0.10(+0.94%) |
Mar 31, 2021 | 10.47 | 10.55 | 10.33 | 10.47 | 19,201,186 | -0.39(-3.55%) |
Mar 30, 2021 | 10.86 | 10.95 | 10.72 | 10.85 | 24,074,336 | -0.39(-3.51%) |
Mar 29, 2021 | 11.02 | 11.40 | 10.92 | 11.25 | 31,227,212 | -1.46(-11.50%) |
Mar 26, 2021 | 13.05 | 13.17 | 12.70 | 12.71 | 8,937,884 | -0.34(-2.57%) |
Mar 25, 2021 | 12.93 | 13.08 | 12.75 | 13.04 | 5,109,955 | +0.33(+2.56%) |
Mar 24, 2021 | 12.78 | 12.92 | 12.71 | 12.72 | 3,436,850 | -0.01(-0.08%) |
Mar 23, 2021 | 12.90 | 12.96 | 12.69 | 12.73 | 3,012,647 | -0.26(-1.98%) |
Mar 22, 2021 | 12.91 | 13.00 | 12.85 | 12.98 | 2,589,771 | +0.07(+0.54%) |
Mar 19, 2021 | 12.83 | 12.95 | 12.73 | 12.91 | 2,848,669 | +0.02(+0.15%) |
Mar 18, 2021 | 13.13 | 13.24 | 12.85 | 12.89 | 3,014,168 | -0.07(-0.53%) |
Mar 17, 2021 | 12.70 | 12.96 | 12.70 | 12.96 | 4,350,549 | +0.23(+1.78%) |
Mar 16, 2021 | 12.94 | 12.96 | 12.70 | 12.74 | 2,190,857 | -0.10(-0.77%) |
Mar 15, 2021 | 12.70 | 12.84 | 12.64 | 12.83 | 3,295,201 | +0.15(+1.17%) |
Mar 12, 2021 | 12.73 | 12.93 | 12.63 | 12.69 | 7,022,869 | -0.43(-3.31%) |
Mar 11, 2021 | 13.30 | 13.30 | 13.10 | 13.12 | 4,650,699 | -0.65(-4.73%) |
Mar 10, 2021 | 13.72 | 13.82 | 13.57 | 13.77 | 3,437,450 | -0.03(-0.21%) |
Mar 09, 2021 | 13.62 | 13.91 | 13.48 | 13.80 | 3,447,705 | +0.18(+1.30%) |
Mar 08, 2021 | 13.75 | 13.79 | 13.61 | 13.62 | 2,961,499 | -0.09(-0.65%) |
Mar 05, 2021 | 13.80 | 13.80 | 13.47 | 13.71 | 5,155,864 | +0.03(+0.22%) |
Mar 04, 2021 | 13.89 | 13.96 | 13.51 | 13.68 | 6,522,606 | -0.20(-1.42%) |
Mar 03, 2021 | 13.76 | 14.07 | 13.75 | 13.88 | 4,612,159 | -0.17(-1.19%) |
Mar 02, 2021 | 14.00 | 14.14 | 13.98 | 14.05 | 3,333,479 | -0.46(-3.20%) |
Mar 01, 2021 | 14.41 | 14.59 | 14.38 | 14.51 | 1,620,239 | +0.25(+1.73%) |
Feb 26, 2021 | 14.45 | 14.46 | 14.24 | 14.27 | 3,899,410 | -0.09(-0.62%) |
Feb 25, 2021 | 14.65 | 14.76 | 14.33 | 14.36 | 2,773,710 | -0.12(-0.82%) |
Feb 24, 2021 | 14.17 | 14.50 | 14.15 | 14.47 | 4,492,098 | +0.36(+2.52%) |
Feb 23, 2021 | 14.19 | 14.23 | 13.93 | 14.12 | 2,736,099 | +0.00(+0.00%) |
Feb 22, 2021 | 13.91 | 14.24 | 13.89 | 14.12 | 3,667,491 | +0.22(+1.56%) |
Feb 19, 2021 | 13.84 | 13.95 | 13.83 | 13.90 | 1,681,145 | +0.32(+2.33%) |
Feb 18, 2021 | 13.75 | 13.78 | 13.45 | 13.59 | 2,561,469 | -0.40(-2.89%) |
Feb 17, 2021 | 14.04 | 14.09 | 13.89 | 13.99 | 2,339,853 | -0.26(-1.80%) |
Feb 16, 2021 | 14.09 | 14.29 | 14.05 | 14.25 | 2,204,774 | +0.51(+3.74%) |
Feb 12, 2021 | 13.59 | 13.73 | 13.59 | 13.73 | 1,086,191 | +0.10(+0.72%) |
Feb 11, 2021 | 13.62 | 13.67 | 13.53 | 13.63 | 1,109,890 | -0.02(-0.14%) |
Feb 10, 2021 | 13.68 | 13.75 | 13.59 | 13.65 | 2,177,868 | -0.01(-0.07%) |
Feb 09, 2021 | 13.59 | 13.69 | 13.54 | 13.66 | 1,128,987 | +0.06(+0.44%) |
Feb 08, 2021 | 13.54 | 13.62 | 13.54 | 13.61 | 1,545,854 | +0.15(+1.10%) |
Feb 05, 2021 | 13.54 | 13.57 | 13.42 | 13.46 | 1,708,391 | -0.09(-0.66%) |
Feb 04, 2021 | 13.43 | 13.60 | 13.18 | 13.55 | 2,842,617 | +0.22(+1.63%) |
Feb 03, 2021 | 13.23 | 13.34 | 13.21 | 13.33 | 1,859,663 | +0.10(+0.75%) |
Feb 02, 2021 | 13.24 | 13.30 | 13.19 | 13.23 | 1,573,828 | +0.19(+1.44%) |