Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.36 | 11.36 | 11.22 | 11.26 | 869,935 | -0.12(-1.08%) |
May 27, 2022 | 11.30 | 11.44 | 11.24 | 11.39 | 810,135 | +0.15(+1.30%) |
May 26, 2022 | 11.30 | 11.34 | 11.21 | 11.24 | 652,814 | +0.08(+0.75%) |
May 25, 2022 | 11.15 | 11.31 | 11.13 | 11.16 | 907,765 | -0.07(-0.61%) |
May 24, 2022 | 11.09 | 11.22 | 10.93 | 11.22 | 1,053,317 | +0.14(+1.24%) |
May 23, 2022 | 10.87 | 11.18 | 10.79 | 11.09 | 1,421,214 | +0.28(+2.62%) |
May 20, 2022 | 11.06 | 11.06 | 10.62 | 10.80 | 2,207,024 | -0.12(-1.12%) |
May 19, 2022 | 10.84 | 11.09 | 10.83 | 10.93 | 1,951,198 | -0.03(-0.28%) |
May 18, 2022 | 11.18 | 11.26 | 10.93 | 10.96 | 8,614,870 | -1.02(-8.51%) |
May 17, 2022 | 11.94 | 12.03 | 11.85 | 11.98 | 812,380 | +0.22(+1.89%) |
May 16, 2022 | 11.54 | 11.81 | 11.49 | 11.75 | 736,899 | +0.22(+1.93%) |
May 13, 2022 | 11.20 | 11.65 | 11.16 | 11.53 | 805,538 | +0.40(+3.58%) |
May 12, 2022 | 11.28 | 11.32 | 10.88 | 11.13 | 1,456,391 | -0.19(-1.69%) |
May 11, 2022 | 11.46 | 11.64 | 11.28 | 11.32 | 865,829 | -0.09(-0.81%) |
May 10, 2022 | 11.40 | 11.63 | 11.12 | 11.42 | 768,462 | +0.12(+1.09%) |
May 09, 2022 | 11.72 | 11.74 | 11.20 | 11.29 | 1,000,144 | -0.51(-4.29%) |
May 06, 2022 | 11.78 | 11.92 | 11.58 | 11.80 | 723,597 | +0.04(+0.33%) |
May 05, 2022 | 11.95 | 12.01 | 11.64 | 11.76 | 884,005 | -0.26(-2.17%) |
May 04, 2022 | 11.81 | 12.03 | 11.65 | 12.02 | 734,992 | +0.27(+2.28%) |
May 03, 2022 | 11.29 | 11.79 | 11.28 | 11.75 | 668,141 | +0.46(+4.07%) |
May 02, 2022 | 11.58 | 11.73 | 11.16 | 11.29 | 995,656 | -0.25(-2.19%) |
Apr 29, 2022 | 11.80 | 11.88 | 11.55 | 11.55 | 560,775 | -0.27(-2.27%) |
Apr 28, 2022 | 11.82 | 11.89 | 11.67 | 11.81 | 549,804 | +0.12(+1.05%) |
Apr 27, 2022 | 11.77 | 11.86 | 11.69 | 11.69 | 781,284 | -0.02(-0.13%) |
Apr 26, 2022 | 12.02 | 12.03 | 11.71 | 11.71 | 847,571 | -0.34(-2.86%) |
Apr 25, 2022 | 11.88 | 12.05 | 11.75 | 12.05 | 1,082,271 | -0.01(-0.06%) |
Apr 22, 2022 | 12.38 | 12.39 | 12.06 | 12.06 | 673,577 | -0.35(-2.84%) |
Apr 21, 2022 | 12.53 | 12.61 | 12.39 | 12.41 | 723,074 | -0.08(-0.61%) |
Apr 20, 2022 | 12.26 | 12.60 | 12.25 | 12.49 | 640,252 | +0.33(+2.71%) |
Apr 19, 2022 | 12.48 | 12.55 | 12.15 | 12.16 | 753,317 | -0.33(-2.64%) |
Apr 18, 2022 | 12.44 | 12.63 | 12.40 | 12.49 | 697,637 | +0.00(+0.00%) |
Apr 14, 2022 | 12.45 | 12.59 | 12.42 | 12.49 | 682,620 | +0.08(+0.68%) |
Apr 13, 2022 | 12.13 | 12.40 | 12.13 | 12.40 | 635,122 | +0.23(+1.89%) |
Apr 12, 2022 | 12.08 | 12.23 | 12.08 | 12.17 | 548,946 | +0.10(+0.82%) |
Apr 11, 2022 | 11.93 | 12.18 | 11.93 | 12.08 | 837,238 | +0.20(+1.68%) |
Apr 08, 2022 | 11.69 | 11.95 | 11.68 | 11.88 | 477,636 | +0.19(+1.64%) |
Apr 07, 2022 | 11.96 | 12.03 | 11.62 | 11.68 | 709,264 | -0.25(-2.12%) |
Apr 06, 2022 | 11.86 | 11.98 | 11.72 | 11.94 | 566,277 | +0.05(+0.45%) |
Apr 05, 2022 | 12.03 | 12.10 | 11.85 | 11.88 | 767,118 | -0.15(-1.21%) |
Apr 04, 2022 | 12.02 | 12.06 | 11.79 | 12.03 | 600,904 | -0.02(-0.19%) |
Apr 01, 2022 | 11.93 | 12.06 | 11.89 | 12.05 | 555,438 | +0.16(+1.35%) |
Mar 31, 2022 | 11.63 | 11.97 | 11.60 | 11.89 | 917,233 | +0.34(+2.92%) |
Mar 30, 2022 | 11.77 | 11.78 | 11.55 | 11.55 | 524,983 | -0.23(-1.95%) |
Mar 29, 2022 | 11.61 | 11.79 | 11.58 | 11.78 | 862,904 | +0.21(+1.81%) |
Mar 28, 2022 | 11.59 | 11.76 | 11.57 | 11.57 | 1,180,342 | +0.01(+0.13%) |
Mar 25, 2022 | 11.44 | 11.57 | 11.42 | 11.56 | 541,058 | +0.14(+1.25%) |
Mar 24, 2022 | 11.41 | 11.47 | 11.32 | 11.42 | 498,594 | +0.06(+0.53%) |
Mar 23, 2022 | 11.43 | 11.46 | 11.36 | 11.36 | 353,866 | -0.10(-0.85%) |
Mar 22, 2022 | 11.37 | 11.46 | 11.37 | 11.45 | 424,040 | +0.14(+1.26%) |
Mar 21, 2022 | 11.27 | 11.42 | 11.27 | 11.31 | 796,405 | +0.05(+0.47%) |
Mar 18, 2022 | 11.32 | 11.35 | 11.21 | 11.26 | 750,963 | -0.05(-0.40%) |
Mar 17, 2022 | 11.21 | 11.34 | 11.15 | 11.30 | 461,271 | +0.10(+0.87%) |
Mar 16, 2022 | 11.09 | 11.22 | 11.03 | 11.21 | 529,869 | +0.13(+1.22%) |
Mar 15, 2022 | 11.13 | 11.19 | 10.99 | 11.07 | 407,640 | -0.03(-0.27%) |
Mar 14, 2022 | 11.22 | 11.27 | 11.00 | 11.10 | 465,606 | -0.05(-0.47%) |
Mar 11, 2022 | 11.13 | 11.20 | 11.08 | 11.15 | 357,916 | +0.08(+0.74%) |
Mar 10, 2022 | 11.00 | 10.89 | 11.07 | 435,614 | -0.01(-0.07%) | |
Mar 09, 2022 | 11.19 | 11.27 | 11.06 | 11.08 | 631,984 | +0.01(+0.13%) |
Mar 08, 2022 | 11.01 | 11.20 | 10.98 | 11.06 | 576,903 | +0.09(+0.82%) |
Mar 07, 2022 | 11.15 | 11.20 | 10.97 | 10.97 | 630,850 | -0.17(-1.55%) |
Mar 04, 2022 | 11.01 | 11.15 | 10.99 | 11.15 | 470,594 | +0.03(+0.27%) |
Mar 03, 2022 | 11.16 | 11.17 | 11.03 | 11.12 | 423,248 | +0.00(+0.00%) |
Mar 02, 2022 | 11.00 | 11.13 | 10.96 | 11.12 | 609,404 | +0.19(+1.78%) |
Mar 01, 2022 | 10.98 | 11.02 | 10.75 | 10.92 | 949,618 | -0.05(-0.48%) |
Feb 28, 2022 | 10.77 | 11.00 | 10.73 | 10.97 | 847,583 | +0.26(+2.45%) |
Feb 25, 2022 | 10.60 | 10.76 | 10.65 | 10.71 | 531,800 | +0.14(+1.35%) |
Feb 24, 2022 | 10.28 | 10.63 | 10.16 | 10.57 | 1,035,706 | +0.16(+1.58%) |
Feb 23, 2022 | 10.66 | 10.66 | 10.40 | 10.41 | 860,648 | -0.19(-1.77%) |
Feb 22, 2022 | 10.92 | 10.94 | 10.53 | 10.59 | 947,218 | -0.37(-3.42%) |
Feb 18, 2022 | 10.97 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 10.92 | 11.08 | 10.80 | 10.94 | 558,682 | -0.02(-0.21%) |
Feb 16, 2022 | 10.90 | 10.98 | 10.83 | 10.97 | 475,322 | +0.03(+0.27%) |
Feb 15, 2022 | 10.86 | 11.06 | 10.76 | 10.94 | 694,621 | +0.37(+3.55%) |
Feb 14, 2022 | 10.50 | 10.62 | 10.47 | 10.56 | 685,877 | +0.03(+0.28%) |
Feb 11, 2022 | 10.59 | 10.69 | 10.47 | 10.53 | 905,784 | -0.05(-0.50%) |
Feb 10, 2022 | 10.68 | 10.78 | 10.52 | 10.59 | 1,421,477 | -0.14(-1.33%) |
Feb 09, 2022 | 10.77 | 10.81 | 10.65 | 10.73 | 1,137,070 | -0.01(-0.07%) |
Feb 08, 2022 | 10.66 | 10.74 | 10.60 | 10.74 | 1,020,102 | +0.07(+0.63%) |
Feb 07, 2022 | 10.79 | 10.87 | 10.65 | 10.67 | 652,288 | -0.13(-1.25%) |
Feb 04, 2022 | 10.71 | 10.83 | 10.56 | 10.80 | 1,174,206 | +0.04(+0.35%) |
Feb 03, 2022 | 10.94 | 10.74 | 10.77 | 849,332 | -0.20(-1.84%) | |
Feb 02, 2022 | 10.92 | 11.00 | 10.82 | 10.97 | 613,219 | +0.07(+0.62%) |
Feb 01, 2022 | 11.00 | 11.02 | 10.79 | 10.90 | 594,583 | -0.10(-0.95%) |
Jan 31, 2022 | 10.83 | 11.02 | 11.00 | 439,182 | +0.12(+1.10%) | |
Jan 28, 2022 | 10.75 | 10.88 | 10.59 | 10.88 | 785,356 | +0.10(+0.90%) |
Jan 27, 2022 | 10.91 | 11.06 | 10.74 | 10.79 | 588,762 | -0.02(-0.14%) |
Jan 26, 2022 | 11.01 | 11.07 | 10.77 | 10.80 | 768,952 | -0.04(-0.35%) |
Jan 25, 2022 | 10.56 | 10.90 | 10.38 | 10.84 | 1,149,121 | +0.20(+1.90%) |
Jan 24, 2022 | 10.56 | 10.67 | 10.10 | 10.64 | 1,785,306 | -0.01(-0.14%) |
Jan 21, 2022 | 10.64 | 10.80 | 10.58 | 10.65 | 905,513 | -0.08(-0.70%) |
Jan 20, 2022 | 10.92 | 11.01 | 10.71 | 10.73 | 622,163 | -0.19(-1.72%) |
Jan 19, 2022 | 11.21 | 11.23 | 10.90 | 10.91 | 683,072 | -0.24(-2.15%) |
Jan 18, 2022 | 11.24 | 11.28 | 11.14 | 11.15 | 461,893 | -0.10(-0.86%) |
Jan 14, 2022 | 11.25 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 11.31 | 11.37 | 11.24 | 11.26 | 491,422 | -0.01(-0.07%) |
Jan 12, 2022 | 11.21 | 11.29 | 11.16 | 11.27 | 583,037 | +0.06(+0.53%) |
Jan 11, 2022 | 11.16 | 11.26 | 11.11 | 11.21 | 495,843 | +0.04(+0.40%) |
Jan 10, 2022 | 11.05 | 11.18 | 11.04 | 11.16 | 658,230 | +0.11(+1.02%) |
Jan 07, 2022 | 10.97 | 11.10 | 10.95 | 11.05 | 327,508 | +0.07(+0.68%) |
Jan 06, 2022 | 11.01 | 11.06 | 10.94 | 10.97 | 587,097 | +0.04(+0.41%) |
Jan 05, 2022 | 11.06 | 11.15 | 10.91 | 10.93 | 460,390 | -0.12(-1.09%) |
Jan 04, 2022 | 11.12 | 11.22 | 11.03 | 11.05 | 633,455 | +0.00(+0.00%) |
Jan 03, 2022 | 10.91 | 11.14 | 10.87 | 11.05 | 611,300 | +0.16(+1.44%) |
Dec 31, 2021 | 10.81 | 10.92 | 10.79 | 10.89 | 780,947 | +0.04(+0.41%) |
Dec 30, 2021 | 10.97 | 11.09 | 10.85 | 10.85 | 566,715 | -0.06(-0.55%) |
Dec 29, 2021 | 10.91 | 10.95 | 10.83 | 10.91 | 604,964 | +0.01(+0.07%) |
Dec 28, 2021 | 10.97 | 11.07 | 10.90 | 10.90 | 633,536 | -0.06(-0.53%) |
Dec 27, 2021 | 10.84 | 10.97 | 10.67 | 10.96 | 863,587 | +0.17(+1.56%) |
Dec 23, 2021 | 10.81 | 10.91 | 10.76 | 10.79 | 419,372 | +0.04(+0.34%) |
Dec 22, 2021 | 10.63 | 10.81 | 10.61 | 10.75 | 616,273 | +0.16(+1.52%) |
Dec 21, 2021 | 10.24 | 10.66 | 10.24 | 10.59 | 793,947 | +0.45(+4.47%) |
Dec 20, 2021 | 10.24 | 10.24 | 9.876 | 10.14 | 1,295,811 | -0.15(-1.49%) |
Dec 17, 2021 | 10.28 | 10.41 | 10.14 | 10.29 | 3,657,562 | +0.01(+0.07%) |
Dec 16, 2021 | 10.48 | 10.54 | 10.21 | 10.29 | 1,108,242 | -0.12(-1.20%) |
Dec 15, 2021 | 10.39 | 10.48 | 10.14 | 10.41 | 885,642 | +0.02(+0.21%) |
Dec 14, 2021 | 10.50 | 10.67 | 10.38 | 10.39 | 857,221 | -0.12(-1.11%) |
Dec 13, 2021 | 10.74 | 10.74 | 10.40 | 10.51 | 1,171,827 | -0.24(-2.25%) |
Dec 10, 2021 | 11.00 | 11.04 | 10.71 | 10.75 | 498,791 | -0.23(-2.07%) |
Dec 09, 2021 | 10.99 | 11.02 | 10.91 | 10.97 | 426,819 | -0.09(-0.79%) |
Dec 08, 2021 | 11.11 | 11.21 | 11.05 | 11.06 | 511,448 | -0.05(-0.46%) |
Dec 07, 2021 | 11.13 | 11.22 | 11.10 | 11.11 | 416,748 | +0.04(+0.33%) |
Dec 06, 2021 | 10.93 | 11.19 | 10.85 | 11.08 | 426,683 | +0.23(+2.16%) |
Dec 03, 2021 | 11.05 | 11.05 | 10.76 | 10.84 | 561,160 | -0.16(-1.46%) |
Dec 02, 2021 | 10.72 | 11.06 | 10.67 | 11.00 | 591,482 | +0.36(+3.37%) |
Dec 01, 2021 | 10.97 | 11.07 | 10.62 | 10.64 | 798,191 | -0.12(-1.15%) |
Nov 30, 2021 | 10.97 | 11.03 | 10.66 | 10.77 | 964,428 | -0.29(-2.65%) |
Nov 29, 2021 | 11.23 | 11.29 | 11.00 | 11.06 | 646,869 | -0.01(-0.07%) |
Nov 26, 2021 | 11.21 | 11.24 | 10.89 | 11.07 | 678,307 | -0.23(-2.07%) |
Nov 24, 2021 | 11.30 | 11.37 | 11.26 | 11.30 | 360,294 | -0.02(-0.19%) |
Nov 23, 2021 | 11.35 | 11.41 | 11.30 | 11.32 | 385,197 | -0.02(-0.19%) |
Nov 22, 2021 | 11.33 | 11.41 | 11.27 | 11.35 | 509,046 | +0.07(+0.58%) |
Nov 19, 2021 | 11.27 | 11.30 | 11.17 | 11.28 | 380,839 | -0.07(-0.58%) |
Nov 18, 2021 | 11.37 | 11.35 | 11.30 | 11.35 | 390,328 | +0.01(+0.06%) |
Nov 17, 2021 | 11.45 | 11.46 | 11.26 | 11.34 | 527,854 | -0.15(-1.27%) |
Nov 16, 2021 | 11.67 | 11.67 | 11.47 | 11.49 | 613,067 | -0.20(-1.75%) |
Nov 15, 2021 | 11.70 | 11.84 | 11.65 | 11.69 | 661,784 | +0.06(+0.50%) |
Nov 12, 2021 | 11.71 | 11.73 | 11.63 | 11.63 | 243,472 | -0.10(-0.81%) |
Nov 11, 2021 | 11.69 | 11.76 | 11.60 | 11.73 | 409,597 | +0.11(+0.94%) |
Nov 10, 2021 | 11.63 | 11.60 | 11.62 | 523,641 | -0.01(-0.06%) | |
Nov 09, 2021 | 11.60 | 11.70 | 11.57 | 11.62 | 449,786 | +0.01(+0.13%) |
Nov 08, 2021 | 11.67 | 11.70 | 11.56 | 11.61 | 561,764 | +0.02(+0.19%) |
Nov 05, 2021 | 11.29 | 11.60 | 11.21 | 11.59 | 602,404 | +0.40(+3.53%) |
Nov 04, 2021 | 11.47 | 11.52 | 11.18 | 11.19 | 685,777 | -0.26(-2.30%) |
Nov 03, 2021 | 11.41 | 11.70 | 11.42 | 11.46 | 661,750 | +0.01(+0.13%) |
Nov 02, 2021 | 11.54 | 11.64 | 11.35 | 11.44 | 523,881 | -0.18(-1.57%) |
Nov 01, 2021 | 11.54 | 11.63 | 11.49 | 11.62 | 300,413 | +0.20(+1.73%) |
Oct 29, 2021 | 11.49 | 11.51 | 11.36 | 11.43 | 331,239 | -0.06(-0.51%) |
Oct 28, 2021 | 11.52 | 11.55 | 11.38 | 11.49 | 400,659 | -0.05(-0.44%) |
Oct 27, 2021 | 11.57 | 11.60 | 11.50 | 11.54 | 335,910 | -0.03(-0.25%) |
Oct 26, 2021 | 11.62 | 11.55 | 11.57 | 389,329 | -0.07(-0.63%) | |
Oct 25, 2021 | 11.57 | 11.66 | 11.54 | 11.64 | 420,706 | +0.09(+0.76%) |
Oct 22, 2021 | 11.60 | 11.64 | 11.52 | 11.55 | 295,922 | -0.02(-0.19%) |
Oct 21, 2021 | 11.59 | 11.62 | 11.54 | 11.57 | 359,989 | +0.03(+0.25%) |
Oct 20, 2021 | 11.49 | 11.59 | 11.44 | 11.54 | 386,122 | +0.06(+0.51%) |
Oct 19, 2021 | 11.56 | 11.57 | 11.47 | 11.49 | 373,929 | +0.00(+0.00%) |
Oct 18, 2021 | 11.35 | 11.53 | 11.35 | 11.49 | 682,800 | +0.14(+1.23%) |
Oct 15, 2021 | 11.59 | 11.62 | 11.34 | 11.35 | 536,913 | -0.09(-0.77%) |
Oct 14, 2021 | 11.39 | 11.55 | 11.35 | 11.43 | 425,839 | +0.08(+0.71%) |
Oct 13, 2021 | 11.31 | 11.38 | 11.24 | 11.35 | 335,451 | +0.07(+0.58%) |
Oct 12, 2021 | 11.23 | 11.37 | 11.19 | 11.29 | 305,208 | +0.10(+0.92%) |
Oct 11, 2021 | 11.19 | 11.29 | 11.16 | 11.19 | 276,529 | +0.02(+0.20%) |
Oct 08, 2021 | 11.12 | 11.24 | 11.11 | 11.16 | 224,332 | +0.04(+0.39%) |
Oct 07, 2021 | 11.26 | 11.31 | 11.11 | 11.12 | 374,159 | -0.09(-0.78%) |
Oct 06, 2021 | 11.14 | 11.22 | 11.02 | 11.21 | 307,362 | +0.04(+0.39%) |
Oct 05, 2021 | 11.21 | 11.27 | 11.07 | 11.16 | 330,244 | -0.01(-0.07%) |
Oct 04, 2021 | 11.26 | 11.35 | 11.12 | 11.17 | 423,145 | -0.07(-0.65%) |
Oct 01, 2021 | 11.05 | 11.24 | 11.05 | 11.24 | 347,425 | +0.21(+1.92%) |
Sep 30, 2021 | 11.16 | 11.19 | 11.03 | 11.03 | 453,457 | -0.10(-0.92%) |
Sep 29, 2021 | 11.14 | 11.19 | 11.02 | 11.13 | 356,335 | +0.02(+0.20%) |
Sep 28, 2021 | 11.23 | 11.23 | 11.08 | 11.11 | 542,799 | -0.09(-0.83%) |
Sep 27, 2021 | 11.13 | 11.32 | 11.13 | 11.21 | 477,858 | +0.10(+0.90%) |
Sep 24, 2021 | 11.08 | 11.17 | 11.06 | 11.11 | 370,401 | -0.02(-0.19%) |
Sep 23, 2021 | 11.08 | 11.19 | 11.07 | 11.13 | 375,583 | +0.06(+0.58%) |
Sep 22, 2021 | 11.01 | 11.14 | 11.00 | 11.06 | 394,499 | +0.13(+1.18%) |
Sep 21, 2021 | 10.97 | 11.03 | 10.89 | 10.93 | 414,860 | +0.03(+0.26%) |
Sep 20, 2021 | 10.84 | 10.93 | 10.71 | 10.90 | 743,606 | -0.09(-0.85%) |
Sep 17, 2021 | 11.11 | 11.19 | 10.98 | 11.00 | 2,198,189 | -0.12(-1.09%) |
Sep 16, 2021 | 11.23 | 11.29 | 11.11 | 11.12 | 566,986 | -0.04(-0.38%) |
Sep 15, 2021 | 11.07 | 11.18 | 11.07 | 11.16 | 356,889 | +0.09(+0.77%) |
Sep 14, 2021 | 11.22 | 11.22 | 11.06 | 11.08 | 343,485 | -0.09(-0.83%) |
Sep 13, 2021 | 11.11 | 11.18 | 11.05 | 11.17 | 518,589 | +0.12(+1.10%) |
Sep 10, 2021 | 11.28 | 11.28 | 11.03 | 11.05 | 432,742 | -0.19(-1.72%) |
Sep 09, 2021 | 11.20 | 11.39 | 11.19 | 11.24 | 593,281 | +0.04(+0.38%) |
Sep 08, 2021 | 11.29 | 11.36 | 11.18 | 11.20 | 550,937 | -0.10(-0.89%) |
Sep 07, 2021 | 11.36 | 11.48 | 11.30 | 11.30 | 537,638 | -0.04(-0.38%) |
Sep 03, 2021 | 11.31 | 11.37 | 11.27 | 11.34 | 371,396 | +0.01(+0.06%) |
Sep 02, 2021 | 11.29 | 11.38 | 11.26 | 11.33 | 454,402 | +0.05(+0.44%) |
Sep 01, 2021 | 11.30 | 11.37 | 11.23 | 11.28 | 627,911 | +0.00(+0.00%) |
Aug 31, 2021 | 11.21 | 11.36 | 11.20 | 11.28 | 571,637 | +0.06(+0.57%) |
Aug 30, 2021 | 11.31 | 11.31 | 11.16 | 11.22 | 898,329 | +0.07(+0.64%) |
Aug 27, 2021 | 10.97 | 11.19 | 10.97 | 11.15 | 418,758 | +0.21(+1.89%) |
Aug 26, 2021 | 11.07 | 11.10 | 10.94 | 10.94 | 368,773 | -0.12(-1.10%) |
Aug 25, 2021 | 11.05 | 11.13 | 10.99 | 11.06 | 414,955 | +0.03(+0.26%) |
Aug 24, 2021 | 11.01 | 11.10 | 10.99 | 11.03 | 498,257 | +0.04(+0.39%) |
Aug 23, 2021 | 10.75 | 11.04 | 10.75 | 10.99 | 791,213 | +0.16(+1.52%) |
Aug 20, 2021 | 10.58 | 10.86 | 10.49 | 10.83 | 790,443 | +0.17(+1.61%) |
Aug 19, 2021 | 10.79 | 10.87 | 10.55 | 10.65 | 867,449 | -0.14(-1.32%) |
Aug 18, 2021 | 10.81 | 11.01 | 10.73 | 10.80 | 1,228,280 | -0.01(-0.13%) |
Aug 17, 2021 | 10.81 | 10.83 | 10.69 | 10.81 | 653,249 | +0.00(+0.00%) |
Aug 16, 2021 | 10.50 | 10.93 | 10.44 | 10.81 | 1,648,763 | +0.22(+2.09%) |
Aug 13, 2021 | 10.54 | 10.64 | 10.50 | 10.59 | 342,573 | +0.10(+0.95%) |
Aug 12, 2021 | 10.54 | 10.57 | 10.40 | 10.49 | 516,480 | -0.04(-0.34%) |
Aug 11, 2021 | 10.63 | 10.63 | 10.48 | 10.53 | 388,349 | -0.05(-0.47%) |
Aug 10, 2021 | 10.42 | 10.60 | 10.33 | 10.58 | 559,066 | +0.16(+1.51%) |
Aug 09, 2021 | 10.42 | 10.48 | 10.32 | 10.42 | 508,140 | -0.04(-0.41%) |
Aug 06, 2021 | 10.60 | 10.61 | 10.40 | 10.46 | 373,813 | +0.05(+0.48%) |
Aug 05, 2021 | 10.33 | 10.53 | 10.30 | 10.41 | 525,563 | +0.11(+1.11%) |
Aug 04, 2021 | 10.43 | 10.63 | 10.24 | 10.30 | 633,978 | -0.09(-0.83%) |
Aug 03, 2021 | 10.47 | 10.50 | 10.20 | 10.38 | 804,412 | -0.07(-0.68%) |
Aug 02, 2021 | 10.83 | 10.96 | 10.42 | 10.45 | 1,460,175 | -0.33(-3.05%) |
Jul 30, 2021 | 11.04 | 11.13 | 10.69 | 10.78 | 668,752 | -0.21(-1.89%) |
Jul 29, 2021 | 10.99 | 11.11 | 10.90 | 10.99 | 811,381 | +0.04(+0.39%) |
Jul 28, 2021 | 10.89 | 10.98 | 10.78 | 10.95 | 476,567 | +0.10(+0.92%) |
Jul 27, 2021 | 10.76 | 10.86 | 10.65 | 10.85 | 337,778 | -0.04(-0.39%) |
Jul 26, 2021 | 10.73 | 10.95 | 10.73 | 10.89 | 517,984 | +0.12(+1.13%) |
Jul 23, 2021 | 10.78 | 10.81 | 10.68 | 10.77 | 343,574 | +0.11(+1.07%) |
Jul 22, 2021 | 10.78 | 10.80 | 10.60 | 10.65 | 380,552 | -0.09(-0.87%) |
Jul 21, 2021 | 10.75 | 10.86 | 10.70 | 10.75 | 667,716 | +0.06(+0.54%) |
Jul 20, 2021 | 10.43 | 10.81 | 10.37 | 10.69 | 964,111 | +0.27(+2.61%) |
Jul 19, 2021 | 10.53 | 10.58 | 10.23 | 10.42 | 804,117 | -0.30(-2.80%) |
Jul 16, 2021 | 10.78 | 10.84 | 10.60 | 10.72 | 719,646 | +0.03(+0.27%) |
Jul 15, 2021 | 10.70 | 10.74 | 10.53 | 10.69 | 687,522 | +0.06(+0.61%) |
Jul 14, 2021 | 10.68 | 10.79 | 10.58 | 10.63 | 531,630 | -0.06(-0.60%) |
Jul 13, 2021 | 10.93 | 10.93 | 10.63 | 10.69 | 771,491 | -0.25(-2.29%) |
Jul 12, 2021 | 10.73 | 10.97 | 10.64 | 10.94 | 1,011,896 | +0.21(+2.00%) |
Jul 09, 2021 | 10.45 | 10.73 | 10.38 | 10.73 | 854,403 | +0.40(+3.88%) |
Jul 08, 2021 | 10.30 | 10.48 | 10.08 | 10.33 | 711,935 | -0.09(-0.82%) |
Jul 07, 2021 | 10.64 | 10.72 | 10.39 | 10.41 | 883,429 | -0.26(-2.48%) |
Jul 06, 2021 | 10.62 | 10.68 | 10.47 | 10.68 | 1,011,243 | +0.08(+0.74%) |
Jul 02, 2021 | 10.73 | 10.77 | 10.53 | 10.60 | 640,873 | -0.10(-0.94%) |
Jul 01, 2021 | 10.53 | 10.79 | 10.47 | 10.70 | 696,356 | +0.19(+1.84%) |
Jun 30, 2021 | 10.43 | 10.52 | 10.40 | 10.50 | 719,130 | +0.04(+0.41%) |
Jun 29, 2021 | 10.57 | 10.66 | 10.46 | 10.46 | 770,365 | -0.10(-0.95%) |
Jun 28, 2021 | 10.61 | 10.72 | 10.40 | 10.56 | 1,154,485 | +0.02(+0.20%) |
Jun 25, 2021 | 10.69 | 10.74 | 10.52 | 10.54 | 2,135,721 | -0.10(-0.98%) |
Jun 24, 2021 | 10.62 | 10.66 | 10.56 | 10.65 | 911,079 | +0.10(+0.99%) |
Jun 23, 2021 | 10.48 | 10.60 | 10.38 | 10.54 | 1,242,824 | +0.08(+0.80%) |
Jun 22, 2021 | 10.33 | 10.50 | 10.26 | 10.46 | 1,246,985 | +0.13(+1.22%) |
Jun 21, 2021 | 10.27 | 10.46 | 10.24 | 10.33 | 2,762,602 | +0.24(+2.35%) |
Jun 18, 2021 | 10.69 | 10.74 | 10.09 | 10.09 | 8,911,903 | -1.30(-11.40%) |
Jun 17, 2021 | 11.74 | 11.85 | 11.30 | 11.39 | 625,330 | -0.35(-2.97%) |
Jun 16, 2021 | 11.63 | 11.80 | 11.58 | 11.74 | 600,266 | +0.04(+0.36%) |
Jun 15, 2021 | 11.84 | 11.84 | 11.59 | 11.70 | 547,735 | -0.12(-1.00%) |
Jun 14, 2021 | 11.69 | 11.86 | 11.69 | 11.82 | 474,249 | +0.13(+1.07%) |
Jun 11, 2021 | 11.61 | 11.69 | 11.50 | 11.69 | 439,719 | +0.10(+0.90%) |
Jun 10, 2021 | 11.78 | 11.78 | 11.51 | 11.59 | 513,753 | -0.15(-1.25%) |
Jun 09, 2021 | 11.70 | 11.80 | 11.63 | 11.74 | 631,409 | +0.10(+0.90%) |
Jun 08, 2021 | 11.61 | 11.67 | 11.54 | 11.63 | 501,669 | +0.10(+0.91%) |
Jun 07, 2021 | 11.23 | 11.57 | 11.23 | 11.53 | 634,249 | +0.29(+2.61%) |
Jun 04, 2021 | 11.14 | 11.27 | 11.09 | 11.23 | 697,553 | +0.15(+1.32%) |
Jun 03, 2021 | 10.97 | 11.14 | 10.90 | 11.09 | 828,503 | +0.11(+1.02%) |
Jun 02, 2021 | 10.90 | 11.00 | 10.88 | 10.97 | 459,287 | +0.15(+1.35%) |