Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.664 | 9.694 | 9.220 | 9.220 | 1,482,562 | -0.46(-4.75%) |
Apr 28, 2022 | 9.587 | 9.737 | 9.442 | 9.679 | 1,790,011 | +0.07(+0.72%) |
Apr 27, 2022 | 9.763 | 9.840 | 9.587 | 9.610 | 2,033,068 | -0.15(-1.49%) |
Apr 26, 2022 | 10.07 | 10.15 | 9.725 | 9.756 | 2,414,955 | -0.41(-4.07%) |
Apr 25, 2022 | 10.15 | 10.22 | 9.897 | 10.17 | 1,786,489 | -0.06(-0.60%) |
Apr 22, 2022 | 10.47 | 10.51 | 10.23 | 10.23 | 1,415,298 | -0.28(-2.62%) |
Apr 21, 2022 | 10.70 | 10.74 | 10.48 | 10.51 | 1,110,630 | -0.10(-0.94%) |
Apr 20, 2022 | 10.52 | 10.71 | 10.50 | 10.61 | 1,292,731 | +0.21(+1.99%) |
Apr 19, 2022 | 10.66 | 10.71 | 10.33 | 10.40 | 2,017,141 | -0.25(-2.37%) |
Apr 18, 2022 | 10.69 | 10.79 | 10.60 | 10.65 | 1,097,479 | -0.05(-0.43%) |
Apr 14, 2022 | 10.68 | 10.79 | 10.64 | 10.70 | 1,287,505 | +0.05(+0.50%) |
Apr 13, 2022 | 10.44 | 10.67 | 10.43 | 10.64 | 1,358,645 | +0.22(+2.13%) |
Apr 12, 2022 | 10.41 | 10.50 | 10.39 | 10.42 | 1,019,390 | +0.08(+0.82%) |
Apr 11, 2022 | 10.29 | 10.42 | 10.27 | 10.34 | 1,103,833 | +0.07(+0.67%) |
Apr 08, 2022 | 10.15 | 10.35 | 10.11 | 10.27 | 1,053,514 | +0.13(+1.28%) |
Apr 07, 2022 | 10.45 | 10.53 | 10.09 | 10.14 | 1,878,708 | -0.34(-3.22%) |
Apr 06, 2022 | 10.61 | 10.64 | 10.41 | 10.48 | 1,564,334 | -0.14(-1.30%) |
Apr 05, 2022 | 10.87 | 10.92 | 10.57 | 10.61 | 1,241,190 | -0.23(-2.12%) |
Apr 04, 2022 | 10.84 | 10.87 | 10.63 | 10.84 | 1,248,874 | +0.00(+0.00%) |
Apr 01, 2022 | 10.69 | 10.84 | 10.66 | 10.84 | 1,460,253 | +0.18(+1.65%) |
Mar 31, 2022 | 10.58 | 10.74 | 10.54 | 10.67 | 1,376,840 | +0.06(+0.58%) |
Mar 30, 2022 | 10.87 | 10.87 | 10.61 | 10.61 | 1,502,070 | -0.25(-2.26%) |
Mar 29, 2022 | 10.72 | 10.87 | 10.71 | 10.85 | 2,005,804 | +0.19(+1.82%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.60 | 10.66 | 1,734,791 | -0.05(-0.49%) |
Mar 25, 2022 | 10.54 | 10.71 | 10.49 | 10.71 | 2,157,219 | +0.20(+1.92%) |
Mar 24, 2022 | 10.42 | 10.52 | 10.35 | 10.51 | 1,067,338 | +0.09(+0.86%) |
Mar 23, 2022 | 10.46 | 10.57 | 10.38 | 10.42 | 1,466,164 | -0.09(-0.85%) |
Mar 22, 2022 | 10.51 | 10.62 | 10.47 | 10.51 | 1,326,953 | +0.05(+0.50%) |
Mar 21, 2022 | 10.41 | 10.54 | 10.38 | 10.45 | 1,298,320 | +0.04(+0.43%) |
Mar 18, 2022 | 10.30 | 10.45 | 10.17 | 10.41 | 2,528,669 | +0.13(+1.24%) |
Mar 17, 2022 | 10.13 | 10.31 | 10.13 | 10.28 | 788,702 | +0.07(+0.66%) |
Mar 16, 2022 | 10.13 | 10.24 | 10.02 | 10.22 | 1,332,762 | +0.13(+1.26%) |
Mar 15, 2022 | 10.12 | 10.21 | 10.01 | 10.09 | 952,243 | +0.04(+0.45%) |
Mar 14, 2022 | 10.11 | 10.16 | 9.965 | 10.04 | 1,190,583 | +0.04(+0.37%) |
Mar 11, 2022 | 9.969 | 10.08 | 9.924 | 10.01 | 812,623 | +0.08(+0.83%) |
Mar 10, 2022 | 9.775 | 9.924 | 9.924 | 767,697 | +0.03(+0.30%) | |
Mar 09, 2022 | 10.01 | 10.07 | 9.872 | 9.894 | 1,352,111 | +0.06(+0.61%) |
Mar 08, 2022 | 9.707 | 9.992 | 9.685 | 9.834 | 1,268,438 | +0.16(+1.70%) |
Mar 07, 2022 | 9.954 | 9.954 | 9.670 | 9.670 | 1,634,220 | -0.30(-3.00%) |
Mar 04, 2022 | 9.932 | 9.976 | 9.793 | 9.969 | 1,195,148 | -0.08(-0.82%) |
Mar 03, 2022 | 10.07 | 10.07 | 9.902 | 10.05 | 1,125,202 | +0.05(+0.52%) |
Mar 02, 2022 | 9.730 | 10.01 | 9.722 | 9.999 | 1,041,696 | +0.28(+2.92%) |
Mar 01, 2022 | 9.760 | 9.790 | 9.517 | 9.715 | 1,563,491 | -0.04(-0.38%) |
Feb 28, 2022 | 9.633 | 9.782 | 9.569 | 9.752 | 1,708,037 | +0.03(+0.31%) |
Feb 25, 2022 | 9.573 | 9.782 | 9.677 | 9.722 | 1,308,113 | +0.18(+1.88%) |
Feb 24, 2022 | 9.154 | 9.603 | 9.042 | 9.543 | 2,001,692 | +0.16(+1.67%) |
Feb 23, 2022 | 9.670 | 9.677 | 9.386 | 9.386 | 1,771,039 | -0.24(-2.48%) |
Feb 22, 2022 | 10.05 | 10.07 | 9.573 | 9.625 | 2,309,827 | -0.44(-4.38%) |
Feb 18, 2022 | 10.07 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 9.917 | 9.999 | 9.846 | 9.999 | 2,477,391 | +0.00(+0.00%) |
Feb 16, 2022 | 9.864 | 10.01 | 9.849 | 9.999 | 1,380,840 | +0.13(+1.36%) |
Feb 15, 2022 | 9.771 | 9.898 | 9.677 | 9.864 | 1,795,889 | +0.22(+2.25%) |
Feb 14, 2022 | 9.565 | 9.715 | 9.565 | 9.648 | 3,559,729 | +0.19(+1.97%) |
Feb 11, 2022 | 9.565 | 9.730 | 9.349 | 9.461 | 2,333,689 | -0.10(-1.09%) |
Feb 10, 2022 | 9.879 | 10.01 | 9.535 | 9.565 | 3,206,694 | -0.30(-3.03%) |
Feb 09, 2022 | 9.991 | 10.16 | 9.849 | 9.864 | 2,531,709 | -0.04(-0.45%) |
Feb 08, 2022 | 9.946 | 9.991 | 9.838 | 9.909 | 2,277,645 | -0.01(-0.15%) |
Feb 07, 2022 | 9.924 | 10.04 | 9.924 | 9.924 | 1,195,113 | +0.06(+0.61%) |
Feb 04, 2022 | 9.857 | 9.976 | 9.745 | 9.864 | 1,728,246 | -0.01(-0.15%) |
Feb 03, 2022 | 9.976 | 9.872 | 9.879 | 2,045,542 | -0.17(-1.71%) | |
Feb 02, 2022 | 10.20 | 10.23 | 9.969 | 10.05 | 1,427,737 | -0.12(-1.17%) |
Feb 01, 2022 | 10.20 | 10.25 | 10.01 | 10.17 | 2,272,310 | -0.03(-0.29%) |
Jan 31, 2022 | 9.872 | 10.22 | 10.20 | 2,647,169 | +0.27(+2.71%) | |
Jan 28, 2022 | 9.804 | 9.924 | 9.610 | 9.932 | 2,113,497 | +0.10(+1.06%) |
Jan 27, 2022 | 9.984 | 10.13 | 9.756 | 9.827 | 1,274,120 | -0.10(-0.98%) |
Jan 26, 2022 | 10.06 | 10.22 | 9.898 | 9.924 | 1,297,404 | -0.07(-0.75%) |
Jan 25, 2022 | 9.745 | 10.09 | 9.633 | 9.999 | 1,752,107 | +0.13(+1.36%) |
Jan 24, 2022 | 9.797 | 9.920 | 9.461 | 9.864 | 1,941,923 | -0.06(-0.60%) |
Jan 21, 2022 | 10.05 | 10.13 | 9.905 | 9.924 | 2,150,043 | -0.14(-1.41%) |
Jan 20, 2022 | 10.30 | 10.42 | 10.07 | 10.07 | 1,881,056 | -0.25(-2.39%) |
Jan 19, 2022 | 10.43 | 10.56 | 10.31 | 10.31 | 1,180,234 | -0.11(-1.08%) |
Jan 18, 2022 | 10.50 | 10.66 | 10.42 | 10.42 | 1,755,456 | -0.05(-0.50%) |
Jan 14, 2022 | 10.48 | 0 | +0.06(+0.57%) | |||
Jan 13, 2022 | 10.37 | 10.57 | 10.36 | 10.42 | 1,173,828 | +0.13(+1.24%) |
Jan 12, 2022 | 10.38 | 10.44 | 10.24 | 10.29 | 1,441,738 | -0.09(-0.86%) |
Jan 11, 2022 | 10.17 | 10.38 | 10.16 | 10.38 | 1,077,136 | +0.17(+1.68%) |
Jan 10, 2022 | 10.22 | 10.34 | 10.16 | 10.21 | 1,620,336 | -0.04(-0.37%) |
Jan 07, 2022 | 10.14 | 10.29 | 10.09 | 10.25 | 1,281,869 | +0.14(+1.41%) |
Jan 06, 2022 | 10.16 | 10.26 | 10.08 | 10.10 | 949,985 | +0.02(+0.22%) |
Jan 05, 2022 | 10.11 | 10.22 | 10.04 | 10.08 | 1,391,288 | +0.04(+0.37%) |
Jan 04, 2022 | 10.02 | 10.19 | 10.01 | 10.04 | 1,184,750 | +0.09(+0.90%) |
Jan 03, 2022 | 9.917 | 10.09 | 9.917 | 9.954 | 2,325,467 | +0.12(+1.22%) |
Dec 31, 2021 | 9.775 | 9.879 | 9.760 | 9.834 | 1,481,171 | +0.08(+0.84%) |
Dec 30, 2021 | 9.842 | 9.946 | 9.745 | 9.752 | 2,149,704 | -0.11(-1.14%) |
Dec 29, 2021 | 9.835 | 9.886 | 9.759 | 9.864 | 1,334,077 | +0.04(+0.37%) |
Dec 28, 2021 | 9.799 | 9.959 | 9.770 | 9.828 | 1,012,018 | +0.03(+0.30%) |
Dec 27, 2021 | 9.799 | 9.828 | 9.617 | 9.799 | 1,233,006 | +0.00(+0.00%) |
Dec 23, 2021 | 9.755 | 9.898 | 9.736 | 9.799 | 884,937 | +0.06(+0.60%) |
Dec 22, 2021 | 9.617 | 9.791 | 9.580 | 9.741 | 1,336,064 | +0.09(+0.90%) |
Dec 21, 2021 | 9.289 | 9.697 | 9.289 | 9.653 | 1,462,845 | +0.44(+4.82%) |
Dec 20, 2021 | 9.355 | 9.377 | 9.056 | 9.209 | 2,119,609 | -0.24(-2.54%) |
Dec 17, 2021 | 9.409 | 9.562 | 9.311 | 9.449 | 3,940,613 | -0.02(-0.23%) |
Dec 16, 2021 | 9.719 | 9.733 | 9.391 | 9.471 | 1,827,915 | -0.10(-1.06%) |
Dec 15, 2021 | 9.391 | 9.573 | 9.289 | 9.573 | 1,818,728 | +0.20(+2.18%) |
Dec 14, 2021 | 9.551 | 9.653 | 9.362 | 9.369 | 1,421,424 | -0.16(-1.68%) |
Dec 13, 2021 | 9.690 | 9.693 | 9.413 | 9.529 | 2,061,533 | -0.24(-2.46%) |
Dec 10, 2021 | 10.07 | 10.08 | 9.711 | 9.770 | 1,737,907 | -0.22(-2.19%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.937 | 9.988 | 1,279,697 | -0.16(-1.58%) |
Dec 08, 2021 | 10.24 | 10.29 | 10.15 | 10.15 | 1,585,072 | -0.06(-0.57%) |
Dec 07, 2021 | 10.26 | 10.33 | 10.18 | 10.21 | 1,338,986 | +0.01(+0.07%) |
Dec 06, 2021 | 10.07 | 10.31 | 9.988 | 10.20 | 1,743,978 | +0.33(+3.32%) |
Dec 03, 2021 | 10.15 | 10.15 | 9.842 | 9.872 | 1,663,868 | -0.17(-1.67%) |
Dec 02, 2021 | 9.828 | 10.09 | 9.748 | 10.04 | 1,377,149 | +0.32(+3.30%) |
Dec 01, 2021 | 10.05 | 10.20 | 9.711 | 9.719 | 1,899,173 | -0.13(-1.33%) |
Nov 30, 2021 | 10.02 | 10.03 | 9.777 | 9.850 | 1,825,986 | -0.28(-2.73%) |
Nov 29, 2021 | 10.32 | 10.32 | 10.01 | 10.13 | 1,485,429 | -0.07(-0.71%) |
Nov 26, 2021 | 10.19 | 10.25 | 9.850 | 10.20 | 1,562,280 | -0.14(-1.34%) |
Nov 24, 2021 | 10.32 | 10.39 | 10.26 | 10.34 | 526,392 | +0.01(+0.07%) |
Nov 23, 2021 | 10.26 | 10.36 | 10.18 | 10.33 | 1,241,416 | +0.09(+0.93%) |
Nov 22, 2021 | 10.41 | 10.48 | 10.24 | 10.24 | 1,114,731 | -0.10(-0.99%) |
Nov 19, 2021 | 10.29 | 10.41 | 10.24 | 10.34 | 1,212,296 | -0.04(-0.42%) |
Nov 18, 2021 | 10.48 | 10.40 | 10.22 | 10.38 | 1,441,530 | -0.06(-0.56%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.25 | 10.44 | 4,180,719 | -0.16(-1.51%) |
Nov 16, 2021 | 10.82 | 10.91 | 10.50 | 10.60 | 3,290,233 | -0.22(-2.02%) |
Nov 15, 2021 | 11.03 | 11.10 | 10.71 | 10.82 | 3,272,412 | -0.20(-1.78%) |
Nov 12, 2021 | 11.21 | 11.21 | 10.97 | 11.01 | 1,469,140 | -0.22(-1.94%) |
Nov 11, 2021 | 11.15 | 11.25 | 11.14 | 11.23 | 565,218 | +0.09(+0.85%) |
Nov 10, 2021 | 11.25 | 11.11 | 11.14 | 1,145,666 | -0.12(-1.10%) | |
Nov 09, 2021 | 11.28 | 11.36 | 11.21 | 11.26 | 1,013,175 | -0.04(-0.39%) |
Nov 08, 2021 | 11.42 | 11.47 | 11.21 | 11.31 | 1,144,806 | -0.08(-0.70%) |
Nov 05, 2021 | 11.14 | 11.39 | 11.12 | 11.39 | 1,948,488 | +0.35(+3.17%) |
Nov 04, 2021 | 11.16 | 11.21 | 10.94 | 11.04 | 923,461 | -0.10(-0.91%) |
Nov 03, 2021 | 10.96 | 11.20 | 10.96 | 11.14 | 1,298,577 | +0.15(+1.32%) |
Nov 02, 2021 | 11.25 | 11.25 | 10.93 | 10.99 | 1,014,669 | -0.27(-2.39%) |
Nov 01, 2021 | 11.04 | 11.26 | 11.09 | 11.26 | 1,425,454 | +0.24(+2.18%) |
Oct 29, 2021 | 11.03 | 11.04 | 10.93 | 11.02 | 1,132,984 | -0.02(-0.20%) |
Oct 28, 2021 | 10.96 | 11.07 | 10.88 | 11.04 | 1,018,408 | +0.15(+1.34%) |
Oct 27, 2021 | 10.92 | 11.03 | 10.88 | 10.90 | 1,071,563 | -0.05(-0.47%) |
Oct 26, 2021 | 11.29 | 10.95 | 2,055,886 | -0.39(-3.40%) | ||
Oct 25, 2021 | 11.28 | 11.40 | 11.28 | 11.33 | 800,474 | +0.05(+0.45%) |
Oct 22, 2021 | 11.33 | 11.37 | 11.22 | 11.28 | 753,098 | +0.01(+0.06%) |
Oct 21, 2021 | 11.32 | 11.43 | 11.22 | 11.28 | 941,221 | -0.03(-0.26%) |
Oct 20, 2021 | 11.12 | 11.37 | 11.11 | 11.31 | 666,675 | +0.15(+1.37%) |
Oct 19, 2021 | 11.24 | 11.24 | 11.12 | 11.15 | 591,493 | -0.04(-0.39%) |
Oct 18, 2021 | 11.12 | 11.23 | 11.09 | 11.20 | 643,670 | +0.04(+0.39%) |
Oct 15, 2021 | 11.40 | 11.63 | 11.15 | 11.15 | 937,817 | -0.08(-0.71%) |
Oct 14, 2021 | 11.21 | 11.32 | 11.20 | 11.23 | 670,938 | +0.05(+0.46%) |
Oct 13, 2021 | 11.12 | 11.20 | 11.04 | 11.18 | 554,343 | +0.06(+0.52%) |
Oct 12, 2021 | 11.04 | 11.28 | 10.99 | 11.12 | 895,603 | +0.12(+1.13%) |
Oct 11, 2021 | 11.03 | 11.12 | 10.94 | 11.00 | 461,628 | -0.01(-0.07%) |
Oct 08, 2021 | 11.01 | 11.10 | 10.98 | 11.01 | 370,130 | -0.02(-0.20%) |
Oct 07, 2021 | 11.07 | 11.20 | 10.99 | 11.03 | 930,925 | -0.01(-0.07%) |
Oct 06, 2021 | 10.93 | 11.04 | 10.82 | 11.04 | 620,944 | +0.01(+0.07%) |
Oct 05, 2021 | 10.98 | 11.08 | 10.88 | 11.03 | 729,969 | +0.06(+0.53%) |
Oct 04, 2021 | 11.04 | 11.17 | 10.96 | 10.97 | 819,511 | -0.04(-0.40%) |
Oct 01, 2021 | 10.86 | 11.09 | 10.80 | 11.01 | 1,193,406 | +0.22(+2.02%) |
Sep 30, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 1,065,820 | -0.12(-1.13%) |
Sep 29, 2021 | 10.92 | 10.98 | 10.81 | 10.92 | 941,424 | +0.01(+0.07%) |
Sep 28, 2021 | 10.99 | 11.03 | 10.86 | 10.91 | 1,350,207 | -0.06(-0.52%) |
Sep 27, 2021 | 10.92 | 11.14 | 10.90 | 10.97 | 1,115,515 | +0.11(+1.05%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.79 | 10.86 | 911,885 | +0.00(+0.00%) |
Sep 23, 2021 | 10.81 | 10.90 | 10.81 | 10.86 | 830,851 | +0.09(+0.79%) |
Sep 22, 2021 | 10.65 | 10.88 | 10.64 | 10.77 | 830,087 | +0.19(+1.75%) |
Sep 21, 2021 | 10.61 | 10.73 | 10.57 | 10.59 | 1,066,658 | -0.01(-0.07%) |
Sep 20, 2021 | 10.64 | 10.71 | 10.43 | 10.59 | 1,811,195 | -0.23(-2.17%) |
Sep 17, 2021 | 10.82 | 10.88 | 10.73 | 10.83 | 2,368,184 | +0.06(+0.59%) |
Sep 16, 2021 | 10.81 | 10.86 | 10.75 | 10.76 | 582,752 | -0.04(-0.40%) |
Sep 15, 2021 | 10.64 | 10.82 | 10.62 | 10.81 | 763,239 | +0.16(+1.47%) |
Sep 14, 2021 | 10.75 | 10.75 | 10.58 | 10.65 | 777,486 | -0.04(-0.33%) |
Sep 13, 2021 | 10.63 | 10.70 | 10.54 | 10.68 | 784,869 | +0.15(+1.42%) |
Sep 10, 2021 | 10.81 | 10.87 | 10.54 | 10.54 | 1,111,173 | -0.28(-2.57%) |
Sep 09, 2021 | 10.74 | 10.96 | 10.71 | 10.81 | 709,805 | +0.06(+0.53%) |
Sep 08, 2021 | 10.92 | 10.96 | 10.75 | 10.76 | 1,357,229 | -0.21(-1.88%) |
Sep 07, 2021 | 11.03 | 11.11 | 10.91 | 10.96 | 977,852 | -0.06(-0.52%) |
Sep 03, 2021 | 10.99 | 10.99 | 10.93 | 11.02 | 656,590 | -0.01(-0.06%) |
Sep 02, 2021 | 11.15 | 11.15 | 11.00 | 11.03 | 656,790 | -0.09(-0.77%) |
Sep 01, 2021 | 11.08 | 11.18 | 11.01 | 11.11 | 778,407 | +0.05(+0.45%) |
Aug 31, 2021 | 10.98 | 11.13 | 10.98 | 11.06 | 623,924 | +0.08(+0.71%) |
Aug 30, 2021 | 11.10 | 11.10 | 10.93 | 10.98 | 734,929 | -0.08(-0.71%) |
Aug 27, 2021 | 10.74 | 11.09 | 10.74 | 11.06 | 1,027,933 | +0.34(+3.19%) |
Aug 26, 2021 | 10.92 | 10.99 | 10.71 | 10.72 | 712,304 | -0.22(-2.02%) |
Aug 25, 2021 | 10.78 | 11.01 | 10.76 | 10.94 | 890,083 | +0.12(+1.12%) |
Aug 24, 2021 | 10.84 | 10.88 | 10.77 | 10.82 | 716,278 | +0.06(+0.53%) |
Aug 23, 2021 | 10.73 | 10.78 | 10.67 | 10.76 | 635,382 | +0.11(+1.00%) |
Aug 20, 2021 | 10.43 | 10.66 | 10.39 | 10.66 | 860,294 | +0.17(+1.63%) |
Aug 19, 2021 | 10.54 | 10.59 | 10.40 | 10.49 | 1,244,628 | -0.20(-1.86%) |
Aug 18, 2021 | 10.72 | 10.88 | 10.68 | 10.68 | 1,022,507 | -0.11(-1.05%) |
Aug 17, 2021 | 10.67 | 10.81 | 10.59 | 10.80 | 1,154,774 | +0.06(+0.53%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.68 | 10.74 | 705,596 | -0.11(-0.98%) |
Aug 13, 2021 | 10.86 | 10.91 | 10.81 | 10.85 | 920,649 | -0.02(-0.20%) |
Aug 12, 2021 | 10.96 | 10.96 | 10.82 | 10.87 | 786,455 | -0.09(-0.78%) |
Aug 11, 2021 | 10.96 | 10.96 | 10.83 | 10.96 | 656,673 | +0.01(+0.13%) |
Aug 10, 2021 | 10.76 | 10.96 | 10.70 | 10.94 | 856,681 | +0.18(+1.65%) |
Aug 09, 2021 | 10.90 | 10.95 | 10.76 | 10.76 | 549,293 | -0.18(-1.69%) |
Aug 06, 2021 | 11.01 | 11.10 | 10.87 | 10.95 | 594,203 | +0.05(+0.46%) |
Aug 05, 2021 | 10.74 | 10.92 | 10.74 | 10.90 | 741,171 | +0.22(+2.07%) |
Aug 04, 2021 | 10.83 | 10.91 | 10.68 | 10.68 | 1,034,152 | -0.24(-2.22%) |
Aug 03, 2021 | 10.77 | 10.96 | 10.54 | 10.92 | 1,867,733 | +0.19(+1.79%) |
Aug 02, 2021 | 10.84 | 11.03 | 10.71 | 10.73 | 1,147,660 | -0.10(-0.92%) |
Jul 30, 2021 | 10.98 | 11.15 | 10.73 | 10.83 | 1,410,137 | -0.11(-1.04%) |
Jul 29, 2021 | 11.05 | 11.21 | 10.91 | 10.94 | 2,343,234 | -0.06(-0.52%) |
Jul 28, 2021 | 11.01 | 11.13 | 10.87 | 11.00 | 989,907 | +0.03(+0.26%) |
Jul 27, 2021 | 11.05 | 11.05 | 10.80 | 10.97 | 932,658 | -0.16(-1.47%) |
Jul 26, 2021 | 11.09 | 11.33 | 11.09 | 11.13 | 1,049,046 | +0.09(+0.84%) |
Jul 23, 2021 | 11.05 | 11.13 | 10.90 | 11.04 | 885,270 | +0.10(+0.91%) |
Jul 22, 2021 | 11.19 | 11.25 | 10.92 | 10.94 | 899,001 | -0.28(-2.54%) |
Jul 21, 2021 | 11.06 | 11.31 | 11.06 | 11.23 | 1,534,389 | +0.23(+2.07%) |
Jul 20, 2021 | 10.66 | 11.10 | 10.62 | 11.00 | 1,861,164 | +0.36(+3.41%) |
Jul 19, 2021 | 10.66 | 10.77 | 10.39 | 10.64 | 1,993,481 | -0.25(-2.29%) |
Jul 16, 2021 | 10.98 | 11.07 | 10.76 | 10.88 | 1,398,662 | +0.01(+0.07%) |
Jul 15, 2021 | 10.82 | 11.01 | 10.74 | 10.88 | 1,990,367 | +0.06(+0.53%) |
Jul 14, 2021 | 10.97 | 11.13 | 10.73 | 10.82 | 1,127,943 | -0.16(-1.49%) |
Jul 13, 2021 | 11.18 | 11.18 | 10.94 | 10.98 | 964,092 | -0.26(-2.28%) |
Jul 12, 2021 | 11.17 | 11.25 | 11.00 | 11.24 | 840,091 | +0.08(+0.70%) |
Jul 09, 2021 | 10.74 | 11.17 | 10.74 | 11.16 | 1,242,679 | +0.51(+4.81%) |
Jul 08, 2021 | 10.78 | 10.92 | 10.52 | 10.65 | 2,016,941 | -0.28(-2.54%) |
Jul 07, 2021 | 11.11 | 11.13 | 10.84 | 10.93 | 1,049,895 | -0.18(-1.60%) |
Jul 06, 2021 | 11.26 | 11.29 | 10.96 | 11.10 | 1,078,673 | -0.14(-1.27%) |
Jul 02, 2021 | 11.42 | 11.42 | 11.23 | 11.25 | 681,686 | -0.14(-1.25%) |
Jul 01, 2021 | 11.39 | 11.47 | 11.31 | 11.39 | 837,731 | +0.04(+0.38%) |
Jun 30, 2021 | 11.24 | 11.39 | 11.20 | 11.35 | 954,856 | +0.08(+0.69%) |
Jun 29, 2021 | 11.38 | 11.49 | 11.27 | 11.27 | 820,375 | -0.12(-1.06%) |
Jun 28, 2021 | 11.50 | 11.50 | 11.19 | 11.39 | 1,156,513 | -0.11(-0.97%) |
Jun 25, 2021 | 11.56 | 11.63 | 11.49 | 11.50 | 2,478,509 | -0.05(-0.42%) |
Jun 24, 2021 | 11.42 | 11.58 | 11.35 | 11.55 | 1,030,760 | +0.18(+1.59%) |
Jun 23, 2021 | 11.45 | 11.54 | 11.37 | 11.37 | 1,417,739 | -0.05(-0.43%) |
Jun 22, 2021 | 11.44 | 11.49 | 11.29 | 11.42 | 817,506 | -0.03(-0.24%) |
Jun 21, 2021 | 11.08 | 11.47 | 11.08 | 11.44 | 981,538 | +0.38(+3.40%) |
Jun 18, 2021 | 11.33 | 11.33 | 10.94 | 11.07 | 3,042,460 | -0.38(-3.28%) |
Jun 17, 2021 | 11.71 | 11.77 | 11.32 | 11.44 | 1,247,929 | -0.24(-2.03%) |
Jun 16, 2021 | 11.49 | 11.79 | 11.47 | 11.68 | 1,427,765 | +0.20(+1.76%) |
Jun 15, 2021 | 11.54 | 11.55 | 11.38 | 11.48 | 986,261 | -0.03(-0.30%) |
Jun 14, 2021 | 11.62 | 11.70 | 11.48 | 11.51 | 883,014 | -0.01(-0.12%) |
Jun 11, 2021 | 11.42 | 11.54 | 11.32 | 11.53 | 784,232 | +0.15(+1.28%) |
Jun 10, 2021 | 11.64 | 11.66 | 11.38 | 11.38 | 1,027,277 | -0.13(-1.09%) |
Jun 09, 2021 | 11.57 | 11.65 | 11.48 | 11.51 | 1,420,186 | -0.06(-0.48%) |
Jun 08, 2021 | 11.49 | 11.66 | 11.47 | 11.56 | 1,755,872 | +0.08(+0.67%) |
Jun 07, 2021 | 11.18 | 11.52 | 11.17 | 11.49 | 1,509,243 | +0.32(+2.87%) |
Jun 04, 2021 | 11.17 | 11.21 | 10.96 | 11.17 | 1,320,474 | +0.03(+0.25%) |
Jun 03, 2021 | 11.03 | 11.14 | 10.98 | 11.14 | 808,062 | +0.07(+0.63%) |
Jun 02, 2021 | 11.18 | 11.19 | 11.01 | 11.07 | 1,043,065 | -0.01(-0.13%) |
Jun 01, 2021 | 10.81 | 11.12 | 10.65 | 11.08 | 1,459,614 | +0.19(+1.73%) |
May 28, 2021 | 10.86 | 10.93 | 10.80 | 10.89 | 697,485 | +0.08(+0.71%) |
May 27, 2021 | 10.88 | 10.92 | 10.80 | 10.82 | 763,380 | +0.01(+0.13%) |
May 26, 2021 | 10.60 | 10.84 | 10.57 | 10.80 | 1,071,899 | +0.22(+2.04%) |
May 25, 2021 | 10.75 | 10.85 | 10.57 | 10.59 | 1,198,298 | -0.14(-1.30%) |
May 24, 2021 | 10.72 | 10.79 | 10.60 | 10.73 | 949,597 | +0.04(+0.39%) |
May 21, 2021 | 10.75 | 10.79 | 10.62 | 10.69 | 861,607 | -0.01(-0.13%) |
May 20, 2021 | 10.48 | 10.75 | 10.44 | 10.70 | 1,034,229 | +0.22(+2.13%) |
May 19, 2021 | 10.34 | 10.51 | 10.25 | 10.48 | 1,395,126 | +0.07(+0.67%) |
May 18, 2021 | 10.60 | 10.62 | 10.41 | 10.41 | 2,163,739 | -0.17(-1.64%) |
May 17, 2021 | 10.51 | 10.61 | 10.38 | 10.58 | 802,955 | +0.00(+0.00%) |
May 14, 2021 | 10.44 | 10.59 | 10.42 | 10.58 | 965,293 | +0.19(+1.81%) |
May 13, 2021 | 10.02 | 10.44 | 9.983 | 10.39 | 1,410,026 | +0.41(+4.11%) |
May 12, 2021 | 10.36 | 10.38 | 9.959 | 9.983 | 1,659,410 | -0.40(-3.82%) |
May 11, 2021 | 10.34 | 10.41 | 10.20 | 10.38 | 1,042,098 | -0.10(-0.93%) |
May 10, 2021 | 10.70 | 10.75 | 10.47 | 10.48 | 1,440,027 | -0.17(-1.57%) |
May 07, 2021 | 10.61 | 10.74 | 10.59 | 10.64 | 1,024,447 | -0.02(-0.20%) |
May 06, 2021 | 10.60 | 10.67 | 10.46 | 10.67 | 1,166,442 | +0.06(+0.53%) |
May 05, 2021 | 10.56 | 10.68 | 10.40 | 10.61 | 1,054,029 | +0.11(+1.06%) |
May 04, 2021 | 10.70 | 10.72 | 10.44 | 10.50 | 1,398,394 | -0.20(-1.89%) |