Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.84 | 10.86 | 10.54 | 10.60 | 347,085 | -0.25(-2.32%) |
Apr 28, 2022 | 10.73 | 10.90 | 10.64 | 10.85 | 300,744 | +0.23(+2.21%) |
Apr 27, 2022 | 10.59 | 10.74 | 10.49 | 10.62 | 364,809 | +0.08(+0.80%) |
Apr 26, 2022 | 10.81 | 10.87 | 10.54 | 10.54 | 447,141 | -0.33(-3.08%) |
Apr 25, 2022 | 10.86 | 10.89 | 10.54 | 10.87 | 577,222 | -0.02(-0.15%) |
Apr 22, 2022 | 11.15 | 11.15 | 10.85 | 10.89 | 295,985 | -0.24(-2.18%) |
Apr 21, 2022 | 11.35 | 11.43 | 11.07 | 11.13 | 199,044 | -0.09(-0.80%) |
Apr 20, 2022 | 11.34 | 11.35 | 11.20 | 11.22 | 220,945 | -0.02(-0.15%) |
Apr 19, 2022 | 11.04 | 11.25 | 11.04 | 11.24 | 185,420 | +0.16(+1.43%) |
Apr 18, 2022 | 11.04 | 11.13 | 11.00 | 11.08 | 252,470 | +0.02(+0.15%) |
Apr 14, 2022 | 11.24 | 11.25 | 11.06 | 11.06 | 223,788 | -0.10(-0.89%) |
Apr 13, 2022 | 11.10 | 11.18 | 11.09 | 11.16 | 169,627 | +0.11(+0.98%) |
Apr 12, 2022 | 11.14 | 11.23 | 11.00 | 11.05 | 231,370 | +0.01(+0.08%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.05 | 11.05 | 418,814 | -0.25(-2.21%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.26 | 11.29 | 292,318 | -0.11(-0.95%) |
Apr 07, 2022 | 11.34 | 11.44 | 11.25 | 11.40 | 254,660 | +0.05(+0.44%) |
Apr 06, 2022 | 11.30 | 11.43 | 11.22 | 11.35 | 316,926 | -0.17(-1.52%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.49 | 11.53 | 412,240 | -0.13(-1.14%) |
Apr 04, 2022 | 11.66 | 11.72 | 11.63 | 11.66 | 318,620 | -0.07(-0.57%) |
Apr 01, 2022 | 11.74 | 11.74 | 11.61 | 11.73 | 169,630 | +0.11(+0.93%) |
Mar 31, 2022 | 11.79 | 11.84 | 11.61 | 11.62 | 622,915 | -0.08(-0.71%) |
Mar 30, 2022 | 11.83 | 11.83 | 11.64 | 11.70 | 303,505 | -0.12(-1.06%) |
Mar 29, 2022 | 11.79 | 11.85 | 11.73 | 11.83 | 265,836 | +0.11(+0.92%) |
Mar 28, 2022 | 11.78 | 11.84 | 11.69 | 11.72 | 238,814 | -0.03(-0.28%) |
Mar 25, 2022 | 11.80 | 11.88 | 11.70 | 11.75 | 176,135 | -0.04(-0.35%) |
Mar 24, 2022 | 11.75 | 11.85 | 11.73 | 11.79 | 259,556 | +0.07(+0.64%) |
Mar 23, 2022 | 11.76 | 11.90 | 11.72 | 11.72 | 233,437 | -0.06(-0.47%) |
Mar 22, 2022 | 11.67 | 11.94 | 11.67 | 11.77 | 276,249 | +0.03(+0.28%) |
Mar 21, 2022 | 11.77 | 11.84 | 11.61 | 11.74 | 169,262 | +0.01(+0.07%) |
Mar 18, 2022 | 11.57 | 11.77 | 11.53 | 11.73 | 218,796 | +0.16(+1.36%) |
Mar 17, 2022 | 11.34 | 11.61 | 11.32 | 11.58 | 219,862 | +0.21(+1.89%) |
Mar 16, 2022 | 11.13 | 11.36 | 11.11 | 11.36 | 356,992 | +0.35(+3.15%) |
Mar 15, 2022 | 10.88 | 11.06 | 10.87 | 11.01 | 123,878 | +0.16(+1.45%) |
Mar 14, 2022 | 11.04 | 11.11 | 10.78 | 10.86 | 411,040 | -0.17(-1.50%) |
Mar 11, 2022 | 11.14 | 11.18 | 10.99 | 11.02 | 166,342 | -0.06(-0.52%) |
Mar 10, 2022 | 11.06 | 11.08 | 10.91 | 11.08 | 200,821 | -0.06(-0.52%) |
Mar 09, 2022 | 11.03 | 11.19 | 10.96 | 11.14 | 288,426 | +0.31(+2.82%) |
Mar 08, 2022 | 10.87 | 11.13 | 10.80 | 10.83 | 385,127 | -0.07(-0.61%) |
Mar 07, 2022 | 11.17 | 11.17 | 10.89 | 10.90 | 304,623 | -0.33(-2.94%) |
Mar 04, 2022 | 11.28 | 11.28 | 11.11 | 11.23 | 187,747 | -0.12(-1.09%) |
Mar 03, 2022 | 11.40 | 11.44 | 11.26 | 11.35 | 204,646 | +0.01(+0.07%) |
Mar 02, 2022 | 11.20 | 11.39 | 11.16 | 11.35 | 312,999 | +0.17(+1.55%) |
Mar 01, 2022 | 11.20 | 11.28 | 11.08 | 11.17 | 331,072 | -0.09(-0.81%) |
Feb 28, 2022 | 11.16 | 11.34 | 11.06 | 11.26 | 412,680 | -0.01(-0.07%) |
Feb 25, 2022 | 11.06 | 11.30 | 11.10 | 11.27 | 242,408 | +0.29(+2.63%) |
Feb 24, 2022 | 10.58 | 11.01 | 10.53 | 10.98 | 614,094 | +0.08(+0.76%) |
Feb 23, 2022 | 10.99 | 11.11 | 10.82 | 10.90 | 319,550 | -0.06(-0.53%) |
Feb 22, 2022 | 11.16 | 11.26 | 10.83 | 10.96 | 430,182 | -0.36(-3.21%) |
Feb 18, 2022 | 11.32 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.33 | 11.35 | 218,446 | -0.20(-1.70%) |
Feb 16, 2022 | 11.36 | 11.60 | 11.31 | 11.55 | 231,863 | +0.16(+1.37%) |
Feb 15, 2022 | 11.25 | 11.45 | 11.25 | 11.39 | 275,530 | +0.22(+1.98%) |
Feb 14, 2022 | 11.43 | 11.49 | 11.13 | 11.17 | 372,844 | -0.28(-2.44%) |
Feb 11, 2022 | 11.65 | 11.68 | 11.34 | 11.45 | 247,835 | -0.16(-1.41%) |
Feb 10, 2022 | 11.66 | 11.72 | 11.55 | 11.62 | 265,748 | -0.13(-1.12%) |
Feb 09, 2022 | 11.66 | 11.75 | 11.63 | 11.75 | 234,936 | +0.20(+1.71%) |
Feb 08, 2022 | 11.40 | 11.58 | 11.38 | 11.55 | 210,270 | +0.11(+1.00%) |
Feb 07, 2022 | 11.52 | 11.52 | 11.37 | 11.43 | 268,467 | -0.02(-0.21%) |
Feb 04, 2022 | 11.57 | 11.58 | 11.39 | 11.46 | 342,269 | -0.11(-0.99%) |
Feb 03, 2022 | 11.66 | 11.55 | 11.57 | 369,004 | -0.21(-1.74%) | |
Feb 02, 2022 | 11.75 | 11.80 | 11.68 | 11.78 | 313,609 | +0.12(+1.06%) |
Feb 01, 2022 | 11.62 | 11.67 | 11.52 | 11.66 | 310,415 | +0.07(+0.64%) |
Jan 31, 2022 | 11.30 | 11.59 | 11.58 | 518,273 | +0.34(+2.99%) | |
Jan 28, 2022 | 11.07 | 11.25 | 10.90 | 11.25 | 300,767 | +0.21(+1.86%) |
Jan 27, 2022 | 11.07 | 11.23 | 10.96 | 11.04 | 474,174 | +0.03(+0.30%) |
Jan 26, 2022 | 11.06 | 11.24 | 10.85 | 11.01 | 377,930 | +0.13(+1.21%) |
Jan 25, 2022 | 10.74 | 11.00 | 10.61 | 10.88 | 449,926 | -0.02(-0.23%) |
Jan 24, 2022 | 10.79 | 10.93 | 10.27 | 10.90 | 1,617,693 | -0.16(-1.41%) |
Jan 21, 2022 | 11.49 | 11.53 | 10.99 | 11.06 | 819,515 | -0.49(-4.24%) |
Jan 20, 2022 | 11.74 | 11.87 | 11.53 | 11.55 | 337,795 | -0.16(-1.39%) |
Jan 19, 2022 | 11.86 | 11.94 | 11.69 | 11.71 | 349,303 | -0.11(-0.90%) |
Jan 18, 2022 | 11.94 | 11.94 | 11.80 | 11.82 | 379,472 | -0.16(-1.36%) |
Jan 14, 2022 | 11.98 | 0 | -0.05(-0.41%) | |||
Jan 13, 2022 | 12.14 | 12.19 | 12.03 | 12.03 | 350,139 | -0.15(-1.21%) |
Jan 12, 2022 | 12.17 | 12.22 | 12.13 | 12.17 | 182,462 | +0.07(+0.54%) |
Jan 11, 2022 | 12.04 | 12.13 | 11.99 | 12.11 | 382,443 | +0.08(+0.68%) |
Jan 10, 2022 | 11.94 | 12.03 | 11.82 | 12.03 | 284,854 | +0.02(+0.20%) |
Jan 07, 2022 | 12.06 | 12.10 | 11.99 | 12.00 | 266,249 | -0.02(-0.20%) |
Jan 06, 2022 | 12.04 | 12.09 | 11.96 | 12.03 | 446,373 | -0.02(-0.14%) |
Jan 05, 2022 | 12.21 | 12.22 | 12.03 | 12.04 | 366,077 | -0.17(-1.40%) |
Jan 04, 2022 | 12.24 | 12.26 | 12.17 | 12.22 | 296,837 | +0.02(+0.13%) |
Jan 03, 2022 | 12.23 | 12.27 | 12.17 | 12.20 | 288,835 | -0.07(-0.60%) |
Dec 31, 2021 | 12.26 | 12.28 | 12.20 | 12.27 | 341,481 | +0.04(+0.33%) |
Dec 30, 2021 | 12.17 | 12.25 | 12.17 | 12.23 | 270,544 | +0.05(+0.40%) |
Dec 29, 2021 | 12.17 | 12.22 | 12.13 | 12.18 | 303,005 | +0.02(+0.20%) |
Dec 28, 2021 | 12.17 | 12.19 | 12.13 | 12.16 | 192,318 | +0.00(+0.00%) |
Dec 27, 2021 | 12.09 | 12.17 | 12.09 | 12.16 | 213,074 | +0.07(+0.54%) |
Dec 23, 2021 | 12.09 | 12.13 | 12.04 | 12.09 | 324,367 | +0.10(+0.82%) |
Dec 22, 2021 | 11.93 | 12.09 | 11.93 | 12.00 | 321,490 | +0.04(+0.36%) |
Dec 21, 2021 | 11.84 | 12.00 | 11.84 | 11.95 | 274,865 | +0.15(+1.24%) |
Dec 20, 2021 | 11.81 | 11.81 | 11.64 | 11.81 | 291,331 | -0.11(-0.95%) |
Dec 17, 2021 | 11.90 | 11.94 | 11.80 | 11.92 | 223,888 | -0.05(-0.41%) |
Dec 16, 2021 | 12.03 | 12.07 | 11.90 | 11.97 | 264,556 | -0.02(-0.14%) |
Dec 15, 2021 | 11.87 | 12.00 | 11.79 | 11.98 | 192,506 | +0.09(+0.75%) |
Dec 14, 2021 | 11.87 | 11.91 | 11.83 | 11.90 | 205,585 | -0.03(-0.27%) |
Dec 13, 2021 | 11.94 | 11.94 | 11.87 | 11.93 | 266,444 | +0.01(+0.07%) |
Dec 10, 2021 | 11.98 | 11.98 | 11.87 | 11.92 | 140,129 | -0.02(-0.14%) |
Dec 09, 2021 | 11.99 | 11.99 | 11.91 | 11.94 | 170,534 | -0.06(-0.47%) |
Dec 08, 2021 | 11.90 | 12.03 | 11.90 | 11.99 | 161,671 | +0.11(+0.96%) |
Dec 07, 2021 | 11.81 | 11.95 | 11.81 | 11.88 | 208,875 | +0.18(+1.52%) |
Dec 06, 2021 | 11.55 | 11.73 | 11.51 | 11.70 | 275,106 | +0.17(+1.48%) |
Dec 03, 2021 | 11.69 | 11.75 | 11.47 | 11.53 | 458,414 | -0.15(-1.25%) |
Dec 02, 2021 | 11.66 | 11.74 | 11.63 | 11.68 | 298,304 | -0.01(-0.07%) |
Dec 01, 2021 | 11.90 | 11.97 | 11.69 | 11.69 | 345,245 | -0.15(-1.30%) |
Nov 30, 2021 | 11.91 | 11.96 | 11.77 | 11.84 | 389,218 | -0.09(-0.75%) |
Nov 29, 2021 | 11.90 | 11.95 | 11.85 | 11.93 | 339,582 | +0.06(+0.48%) |
Nov 26, 2021 | 11.83 | 11.89 | 11.77 | 11.87 | 346,623 | -0.14(-1.15%) |
Nov 24, 2021 | 11.94 | 12.03 | 11.90 | 12.01 | 235,763 | +0.03(+0.27%) |
Nov 23, 2021 | 11.99 | 11.99 | 11.88 | 11.98 | 204,994 | -0.06(-0.47%) |
Nov 22, 2021 | 12.01 | 12.11 | 12.00 | 12.03 | 282,685 | +0.04(+0.36%) |
Nov 19, 2021 | 12.01 | 12.05 | 11.99 | 11.99 | 238,139 | -0.03(-0.27%) |
Nov 18, 2021 | 12.00 | 12.05 | 12.00 | 12.02 | 311,760 | +0.01(+0.07%) |
Nov 17, 2021 | 11.99 | 12.03 | 11.95 | 12.01 | 267,350 | +0.00(+0.00%) |
Nov 16, 2021 | 11.97 | 12.05 | 11.96 | 12.01 | 275,450 | +0.02(+0.20%) |
Nov 15, 2021 | 12.00 | 12.01 | 11.95 | 11.99 | 251,665 | -0.01(-0.07%) |
Nov 12, 2021 | 11.91 | 12.00 | 11.82 | 12.00 | 309,207 | +0.09(+0.74%) |
Nov 11, 2021 | 11.96 | 11.97 | 11.89 | 11.91 | 215,043 | -0.01(-0.07%) |
Nov 10, 2021 | 11.97 | 11.92 | 241,975 | -0.06(-0.54%) | ||
Nov 09, 2021 | 11.98 | 11.99 | 11.90 | 11.98 | 292,174 | -0.03(-0.27%) |
Nov 08, 2021 | 12.03 | 12.08 | 11.97 | 12.01 | 288,890 | +0.04(+0.34%) |
Nov 05, 2021 | 11.99 | 12.04 | 11.93 | 11.97 | 317,977 | -0.02(-0.13%) |
Nov 04, 2021 | 11.84 | 12.01 | 11.81 | 11.99 | 813,945 | +0.18(+1.50%) |
Nov 03, 2021 | 11.77 | 11.83 | 11.77 | 11.81 | 224,579 | +0.02(+0.21%) |
Nov 02, 2021 | 11.86 | 11.86 | 11.78 | 11.79 | 234,693 | -0.02(-0.20%) |
Nov 01, 2021 | 11.77 | 11.84 | 11.77 | 11.81 | 255,403 | +0.05(+0.41%) |
Oct 29, 2021 | 11.72 | 11.80 | 11.72 | 11.77 | 301,151 | +0.01(+0.07%) |
Oct 28, 2021 | 11.71 | 11.76 | 11.69 | 11.76 | 241,626 | +0.09(+0.76%) |
Oct 27, 2021 | 11.68 | 11.73 | 11.66 | 11.67 | 177,505 | -0.03(-0.28%) |
Oct 26, 2021 | 11.70 | 11.70 | 267,326 | +0.03(+0.28%) | ||
Oct 25, 2021 | 11.65 | 11.68 | 11.62 | 11.67 | 182,252 | +0.02(+0.21%) |
Oct 22, 2021 | 11.65 | 11.67 | 11.58 | 11.64 | 253,056 | +0.02(+0.14%) |
Oct 21, 2021 | 11.67 | 11.67 | 11.58 | 11.63 | 292,683 | -0.04(-0.32%) |
Oct 20, 2021 | 11.66 | 11.67 | 11.63 | 11.67 | 295,090 | +0.02(+0.21%) |
Oct 19, 2021 | 11.61 | 11.65 | 11.59 | 11.64 | 263,178 | +0.05(+0.41%) |
Oct 18, 2021 | 11.57 | 11.62 | 11.54 | 11.59 | 281,188 | +0.01(+0.07%) |
Oct 15, 2021 | 11.49 | 11.58 | 11.49 | 11.59 | 197,350 | +0.16(+1.40%) |
Oct 14, 2021 | 11.40 | 11.47 | 11.39 | 11.43 | 240,059 | +0.08(+0.71%) |
Oct 13, 2021 | 11.31 | 11.35 | 11.27 | 11.35 | 207,098 | +0.07(+0.64%) |
Oct 12, 2021 | 11.33 | 11.33 | 11.25 | 11.27 | 226,075 | -0.01(-0.07%) |
Oct 11, 2021 | 11.34 | 11.40 | 11.28 | 11.28 | 160,607 | -0.04(-0.35%) |
Oct 08, 2021 | 11.35 | 11.37 | 11.30 | 11.32 | 207,836 | +0.02(+0.14%) |
Oct 07, 2021 | 11.19 | 11.36 | 11.19 | 11.31 | 269,309 | +0.14(+1.22%) |
Oct 06, 2021 | 11.09 | 11.19 | 11.01 | 11.17 | 188,947 | +0.04(+0.36%) |
Oct 05, 2021 | 11.04 | 11.13 | 11.00 | 11.13 | 370,612 | +0.10(+0.87%) |
Oct 04, 2021 | 11.17 | 11.19 | 10.99 | 11.03 | 349,189 | -0.14(-1.22%) |
Oct 01, 2021 | 11.18 | 11.19 | 11.07 | 11.17 | 465,307 | +0.01(+0.07%) |
Sep 30, 2021 | 11.31 | 11.31 | 11.14 | 11.16 | 476,225 | -0.07(-0.64%) |
Sep 29, 2021 | 11.26 | 11.29 | 11.20 | 11.23 | 284,088 | -0.02(-0.21%) |
Sep 28, 2021 | 11.36 | 11.36 | 11.20 | 11.26 | 406,799 | -0.14(-1.26%) |
Sep 27, 2021 | 11.43 | 11.44 | 11.37 | 11.40 | 182,404 | -0.02(-0.21%) |
Sep 24, 2021 | 11.42 | 11.48 | 11.42 | 11.43 | 184,263 | +0.01(+0.07%) |
Sep 23, 2021 | 11.34 | 11.49 | 11.34 | 11.42 | 297,891 | +0.08(+0.71%) |
Sep 22, 2021 | 11.31 | 11.40 | 11.31 | 11.34 | 302,732 | +0.02(+0.16%) |
Sep 21, 2021 | 11.35 | 11.43 | 11.30 | 11.32 | 374,284 | -0.01(-0.07%) |
Sep 20, 2021 | 11.38 | 11.38 | 11.20 | 11.33 | 507,671 | -0.15(-1.32%) |
Sep 17, 2021 | 11.52 | 11.53 | 11.44 | 11.48 | 248,998 | -0.03(-0.28%) |
Sep 16, 2021 | 11.53 | 11.53 | 11.45 | 11.51 | 240,663 | -0.02(-0.21%) |
Sep 15, 2021 | 11.45 | 11.56 | 11.42 | 11.53 | 313,695 | +0.08(+0.69%) |
Sep 14, 2021 | 11.52 | 11.53 | 11.44 | 11.45 | 254,316 | -0.02(-0.21%) |
Sep 13, 2021 | 11.60 | 11.60 | 11.45 | 11.48 | 377,878 | -0.09(-0.76%) |
Sep 10, 2021 | 11.57 | 11.61 | 11.52 | 11.57 | 280,923 | +0.01(+0.07%) |
Sep 09, 2021 | 11.58 | 11.65 | 11.49 | 11.56 | 303,437 | -0.02(-0.14%) |
Sep 08, 2021 | 11.56 | 11.59 | 11.52 | 11.57 | 336,945 | +0.00(+0.00%) |
Sep 07, 2021 | 11.57 | 11.61 | 11.51 | 11.57 | 287,494 | -0.04(-0.34%) |
Sep 03, 2021 | 11.53 | 11.61 | 11.51 | 11.61 | 196,656 | +0.09(+0.76%) |
Sep 02, 2021 | 11.55 | 11.59 | 11.52 | 11.53 | 222,065 | -0.01(-0.07%) |
Sep 01, 2021 | 11.60 | 11.61 | 11.53 | 11.53 | 334,199 | -0.07(-0.62%) |
Aug 31, 2021 | 11.56 | 11.61 | 11.53 | 11.61 | 273,460 | +0.06(+0.55%) |
Aug 30, 2021 | 11.53 | 11.54 | 11.49 | 11.54 | 309,301 | +0.02(+0.14%) |
Aug 27, 2021 | 11.45 | 11.57 | 11.43 | 11.53 | 362,464 | +0.11(+0.98%) |
Aug 26, 2021 | 11.47 | 11.49 | 11.42 | 11.42 | 199,811 | -0.05(-0.42%) |
Aug 25, 2021 | 11.46 | 11.48 | 11.44 | 11.46 | 179,116 | +0.03(+0.28%) |
Aug 24, 2021 | 11.46 | 11.47 | 11.43 | 11.43 | 240,186 | +0.01(+0.07%) |
Aug 23, 2021 | 11.38 | 11.44 | 11.30 | 11.42 | 194,579 | +0.07(+0.58%) |
Aug 20, 2021 | 11.39 | 11.44 | 11.36 | 11.36 | 333,099 | +0.02(+0.14%) |
Aug 19, 2021 | 11.33 | 11.40 | 11.30 | 11.34 | 438,217 | -0.08(-0.69%) |
Aug 18, 2021 | 11.43 | 11.48 | 11.40 | 11.42 | 312,350 | -0.01(-0.07%) |
Aug 17, 2021 | 11.41 | 11.47 | 11.38 | 11.43 | 364,053 | +0.00(+0.00%) |
Aug 16, 2021 | 11.43 | 11.44 | 11.36 | 11.43 | 265,923 | -0.01(-0.07%) |
Aug 13, 2021 | 11.41 | 11.45 | 11.41 | 11.44 | 217,106 | +0.02(+0.14%) |
Aug 12, 2021 | 11.44 | 11.44 | 11.36 | 11.42 | 362,190 | -0.01(-0.07%) |
Aug 11, 2021 | 11.44 | 11.45 | 11.39 | 11.43 | 267,423 | +0.02(+0.21%) |
Aug 10, 2021 | 11.40 | 11.44 | 11.37 | 11.40 | 262,720 | +0.04(+0.35%) |
Aug 09, 2021 | 11.43 | 11.45 | 11.35 | 11.37 | 316,883 | -0.06(-0.55%) |
Aug 06, 2021 | 11.34 | 11.43 | 11.31 | 11.43 | 269,556 | +0.13(+1.12%) |
Aug 05, 2021 | 11.31 | 11.33 | 11.26 | 11.30 | 333,566 | +0.05(+0.42%) |
Aug 04, 2021 | 11.25 | 11.31 | 11.22 | 11.25 | 246,426 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.25 | 11.12 | 11.25 | 359,614 | +0.17(+1.57%) |
Aug 02, 2021 | 11.30 | 11.33 | 11.08 | 11.08 | 839,469 | -0.21(-1.89%) |
Jul 30, 2021 | 11.31 | 11.34 | 11.27 | 11.29 | 285,824 | -0.03(-0.28%) |
Jul 29, 2021 | 11.22 | 11.33 | 11.21 | 11.33 | 261,266 | +0.12(+1.06%) |
Jul 28, 2021 | 11.20 | 11.22 | 11.14 | 11.21 | 185,709 | +0.03(+0.28%) |
Jul 27, 2021 | 11.21 | 11.22 | 11.13 | 11.18 | 221,715 | -0.04(-0.35%) |
Jul 26, 2021 | 11.24 | 11.29 | 11.18 | 11.21 | 274,464 | -0.06(-0.49%) |
Jul 23, 2021 | 11.25 | 11.29 | 11.21 | 11.27 | 264,042 | +0.08(+0.71%) |
Jul 22, 2021 | 11.25 | 11.27 | 11.15 | 11.19 | 312,389 | -0.07(-0.60%) |
Jul 21, 2021 | 11.31 | 11.32 | 11.25 | 11.26 | 326,910 | -0.02(-0.21%) |
Jul 20, 2021 | 11.16 | 11.32 | 11.13 | 11.28 | 243,196 | +0.16(+1.41%) |
Jul 19, 2021 | 11.13 | 11.18 | 11.03 | 11.13 | 453,113 | -0.09(-0.84%) |
Jul 16, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 219,698 | +0.07(+0.63%) |
Jul 15, 2021 | 11.29 | 11.29 | 11.15 | 11.15 | 320,248 | -0.13(-1.11%) |
Jul 14, 2021 | 11.31 | 11.39 | 11.27 | 11.27 | 375,999 | +0.01(+0.07%) |
Jul 13, 2021 | 11.10 | 11.31 | 11.10 | 11.27 | 397,563 | +0.16(+1.48%) |
Jul 12, 2021 | 11.10 | 11.13 | 11.08 | 11.10 | 317,816 | +0.01(+0.07%) |
Jul 09, 2021 | 11.11 | 11.17 | 11.09 | 11.09 | 297,003 | +0.06(+0.57%) |
Jul 08, 2021 | 11.07 | 11.13 | 10.99 | 11.03 | 379,679 | -0.11(-0.99%) |
Jul 07, 2021 | 11.13 | 11.16 | 11.05 | 11.14 | 290,440 | +0.02(+0.21%) |
Jul 06, 2021 | 11.13 | 11.13 | 11.05 | 11.12 | 191,049 | +0.02(+0.21%) |
Jul 02, 2021 | 11.09 | 11.14 | 11.09 | 11.09 | 171,237 | +0.02(+0.14%) |
Jul 01, 2021 | 11.10 | 11.14 | 11.08 | 11.08 | 269,311 | +0.03(+0.28%) |
Jun 30, 2021 | 11.07 | 11.12 | 11.05 | 11.05 | 355,832 | +0.01(+0.07%) |
Jun 29, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 250,749 | -0.02(-0.14%) |
Jun 28, 2021 | 10.99 | 11.07 | 10.99 | 11.05 | 201,014 | +0.07(+0.64%) |
Jun 25, 2021 | 10.98 | 11.03 | 10.94 | 10.98 | 223,256 | +0.05(+0.43%) |
Jun 24, 2021 | 11.02 | 11.02 | 10.92 | 10.94 | 223,689 | +0.03(+0.29%) |
Jun 23, 2021 | 10.87 | 10.94 | 10.84 | 10.91 | 253,468 | +0.03(+0.29%) |
Jun 22, 2021 | 10.86 | 10.94 | 10.86 | 10.87 | 235,597 | +0.02(+0.18%) |
Jun 21, 2021 | 10.85 | 10.92 | 10.85 | 10.86 | 391,752 | +0.01(+0.07%) |
Jun 18, 2021 | 10.98 | 11.00 | 10.72 | 10.85 | 701,421 | -0.16(-1.49%) |
Jun 17, 2021 | 11.10 | 11.14 | 11.01 | 11.01 | 322,179 | -0.09(-0.77%) |
Jun 16, 2021 | 11.09 | 11.14 | 11.06 | 11.10 | 294,724 | -0.01(-0.07%) |
Jun 15, 2021 | 11.16 | 11.16 | 11.07 | 11.10 | 368,846 | -0.04(-0.35%) |
Jun 14, 2021 | 11.20 | 11.21 | 11.11 | 11.14 | 514,850 | -0.01(-0.07%) |
Jun 11, 2021 | 11.13 | 11.15 | 11.09 | 11.15 | 314,281 | +0.08(+0.70%) |
Jun 10, 2021 | 11.10 | 11.10 | 11.03 | 11.07 | 264,422 | +0.05(+0.50%) |
Jun 09, 2021 | 11.01 | 11.07 | 11.00 | 11.02 | 323,577 | +0.07(+0.64%) |
Jun 08, 2021 | 10.93 | 10.96 | 10.90 | 10.95 | 337,929 | +0.08(+0.72%) |
Jun 07, 2021 | 10.82 | 10.89 | 10.78 | 10.87 | 363,636 | +0.02(+0.22%) |
Jun 04, 2021 | 10.79 | 10.92 | 10.79 | 10.85 | 345,604 | +0.05(+0.51%) |
Jun 03, 2021 | 10.78 | 10.81 | 10.71 | 10.79 | 307,651 | +0.01(+0.07%) |
Jun 02, 2021 | 10.79 | 10.82 | 10.75 | 10.79 | 289,986 | +0.00(+0.00%) |
Jun 01, 2021 | 10.72 | 10.79 | 10.70 | 10.79 | 337,669 | +0.11(+1.02%) |
May 28, 2021 | 10.61 | 10.68 | 10.54 | 10.68 | 411,350 | +0.17(+1.63%) |
May 27, 2021 | 10.75 | 10.82 | 10.50 | 10.50 | 827,234 | -0.24(-2.25%) |
May 26, 2021 | 10.69 | 10.76 | 10.69 | 10.75 | 255,530 | +0.05(+0.51%) |
May 25, 2021 | 10.72 | 10.76 | 10.69 | 10.69 | 287,899 | -0.04(-0.36%) |
May 24, 2021 | 10.64 | 10.76 | 10.64 | 10.73 | 340,275 | +0.09(+0.88%) |
May 21, 2021 | 10.67 | 10.70 | 10.62 | 10.64 | 236,797 | -0.02(-0.22%) |
May 20, 2021 | 10.52 | 10.67 | 10.50 | 10.66 | 371,792 | +0.16(+1.52%) |
May 19, 2021 | 10.52 | 10.57 | 10.44 | 10.50 | 437,346 | -0.08(-0.73%) |
May 18, 2021 | 10.49 | 10.63 | 10.49 | 10.58 | 508,802 | +0.09(+0.89%) |
May 17, 2021 | 10.35 | 10.50 | 10.35 | 10.49 | 431,212 | +0.09(+0.82%) |
May 14, 2021 | 10.36 | 10.42 | 10.35 | 10.40 | 361,359 | +0.11(+1.05%) |
May 13, 2021 | 10.19 | 10.30 | 10.19 | 10.29 | 427,712 | +0.12(+1.14%) |
May 12, 2021 | 10.32 | 10.36 | 10.16 | 10.17 | 657,849 | -0.20(-1.94%) |
May 11, 2021 | 10.31 | 10.39 | 10.25 | 10.38 | 536,741 | -0.01(-0.07%) |
May 10, 2021 | 10.53 | 10.59 | 10.38 | 10.38 | 431,882 | -0.12(-1.18%) |
May 07, 2021 | 10.52 | 10.55 | 10.49 | 10.51 | 323,804 | +0.04(+0.37%) |
May 06, 2021 | 10.48 | 10.49 | 10.42 | 10.47 | 283,526 | +0.01(+0.07%) |
May 05, 2021 | 10.44 | 10.47 | 10.42 | 10.46 | 314,108 | +0.04(+0.37%) |
May 04, 2021 | 10.37 | 10.42 | 10.28 | 10.42 | 536,833 | +0.01(+0.07%) |