Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.93 | 15.95 | 15.35 | 15.44 | 133,226 | -0.44(-2.75%) |
Apr 28, 2022 | 16.01 | 16.06 | 15.73 | 15.88 | 153,680 | -0.00(-0.02%) |
Apr 27, 2022 | 15.57 | 16.09 | 15.57 | 15.88 | 187,928 | +0.29(+1.84%) |
Apr 26, 2022 | 16.27 | 16.37 | 15.56 | 15.60 | 249,491 | -0.61(-3.77%) |
Apr 25, 2022 | 15.73 | 16.22 | 15.57 | 16.21 | 363,831 | +0.50(+3.20%) |
Apr 22, 2022 | 15.88 | 15.88 | 15.54 | 15.71 | 152,043 | -0.02(-0.15%) |
Apr 21, 2022 | 15.86 | 15.91 | 15.61 | 15.73 | 73,876 | -0.07(-0.44%) |
Apr 20, 2022 | 15.40 | 15.86 | 15.40 | 15.80 | 109,858 | +0.40(+2.61%) |
Apr 19, 2022 | 15.53 | 15.53 | 15.34 | 15.40 | 79,372 | -0.08(-0.50%) |
Apr 18, 2022 | 15.20 | 15.50 | 15.20 | 15.47 | 57,794 | +0.33(+2.15%) |
Apr 14, 2022 | 15.30 | 15.39 | 15.07 | 15.15 | 53,248 | -0.15(-0.96%) |
Apr 13, 2022 | 15.19 | 15.37 | 15.07 | 15.30 | 45,394 | +0.18(+1.18%) |
Apr 12, 2022 | 15.33 | 15.33 | 15.02 | 15.12 | 108,860 | -0.24(-1.56%) |
Apr 11, 2022 | 15.45 | 15.52 | 15.29 | 15.36 | 62,314 | -0.09(-0.60%) |
Apr 08, 2022 | 15.55 | 15.58 | 15.40 | 15.45 | 67,840 | +0.03(+0.20%) |
Apr 07, 2022 | 15.33 | 15.47 | 15.08 | 15.42 | 118,597 | -0.02(-0.10%) |
Apr 06, 2022 | 15.61 | 15.85 | 15.40 | 15.44 | 65,523 | -0.24(-1.53%) |
Apr 05, 2022 | 15.67 | 15.78 | 15.55 | 15.68 | 76,901 | +0.08(+0.50%) |
Apr 04, 2022 | 15.85 | 15.87 | 15.54 | 15.60 | 73,394 | -0.27(-1.71%) |
Apr 01, 2022 | 15.62 | 15.92 | 15.62 | 15.87 | 62,774 | +0.25(+1.59%) |
Mar 31, 2022 | 15.64 | 15.89 | 15.61 | 15.62 | 76,628 | +0.02(+0.10%) |
Mar 30, 2022 | 15.81 | 15.82 | 15.48 | 15.61 | 107,326 | -0.19(-1.18%) |
Mar 29, 2022 | 15.93 | 16.05 | 15.74 | 15.79 | 104,077 | -0.09(-0.58%) |
Mar 28, 2022 | 15.57 | 16.03 | 15.50 | 15.88 | 190,237 | +0.36(+2.34%) |
Mar 25, 2022 | 15.55 | 15.78 | 15.46 | 15.52 | 136,187 | +0.12(+0.75%) |
Mar 24, 2022 | 15.23 | 15.54 | 15.19 | 15.40 | 112,946 | +0.08(+0.50%) |
Mar 23, 2022 | 15.17 | 15.39 | 15.17 | 15.33 | 142,599 | -0.01(-0.05%) |
Mar 22, 2022 | 15.60 | 15.78 | 15.20 | 15.33 | 166,127 | -0.39(-2.46%) |
Mar 21, 2022 | 15.37 | 15.78 | 15.31 | 15.72 | 231,416 | +0.56(+3.68%) |
Mar 18, 2022 | 15.27 | 15.48 | 15.06 | 15.16 | 379,388 | -0.19(-1.21%) |
Mar 17, 2022 | 15.05 | 15.44 | 14.98 | 15.35 | 121,192 | +0.23(+1.54%) |
Mar 16, 2022 | 15.61 | 15.62 | 15.01 | 15.12 | 195,475 | -0.40(-2.59%) |
Mar 15, 2022 | 15.36 | 15.73 | 15.27 | 15.52 | 219,947 | +0.12(+0.75%) |
Mar 14, 2022 | 15.02 | 15.51 | 14.98 | 15.40 | 370,854 | +0.50(+3.32%) |
Mar 11, 2022 | 14.95 | 15.11 | 14.82 | 14.91 | 149,798 | +0.02(+0.16%) |
Mar 10, 2022 | 14.84 | 15.02 | 14.75 | 14.89 | 222,299 | -0.09(-0.57%) |
Mar 09, 2022 | 15.03 | 15.11 | 14.92 | 14.97 | 290,844 | +0.05(+0.35%) |
Mar 08, 2022 | 15.01 | 15.08 | 14.77 | 14.92 | 185,735 | +0.00(+0.00%) |
Mar 07, 2022 | 15.06 | 15.26 | 14.78 | 14.92 | 341,884 | -0.11(-0.70%) |
Mar 04, 2022 | 14.55 | 15.12 | 14.50 | 15.02 | 360,853 | +0.90(+6.40%) |
Mar 03, 2022 | 14.24 | 14.24 | 14.05 | 14.12 | 172,884 | +0.00(+0.00%) |
Mar 02, 2022 | 13.98 | 14.17 | 13.98 | 14.12 | 295,121 | +0.19(+1.35%) |
Mar 01, 2022 | 13.92 | 13.95 | 13.76 | 13.93 | 81,370 | -0.01(-0.05%) |
Feb 28, 2022 | 13.92 | 13.97 | 13.88 | 13.94 | 96,204 | -0.01(-0.05%) |
Feb 25, 2022 | 13.79 | 14.01 | 13.86 | 13.95 | 138,686 | +0.16(+1.15%) |
Feb 24, 2022 | 13.60 | 13.79 | 13.39 | 13.79 | 185,984 | -0.06(-0.44%) |
Feb 23, 2022 | 13.98 | 14.10 | 13.77 | 13.85 | 110,887 | -0.13(-0.92%) |
Feb 22, 2022 | 13.94 | 14.09 | 13.90 | 13.98 | 197,361 | -0.04(-0.27%) |
Feb 18, 2022 | 14.01 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 13.95 | 14.06 | 13.89 | 13.95 | 255,798 | +0.26(+1.87%) |
Feb 16, 2022 | 13.68 | 13.93 | 13.61 | 13.70 | 69,291 | +0.03(+0.22%) |
Feb 15, 2022 | 13.78 | 13.84 | 13.51 | 13.67 | 71,124 | -0.02(-0.17%) |
Feb 14, 2022 | 13.72 | 13.84 | 13.53 | 13.69 | 77,318 | -0.03(-0.22%) |
Feb 11, 2022 | 13.79 | 13.89 | 13.58 | 13.72 | 70,161 | -0.10(-0.74%) |
Feb 10, 2022 | 13.71 | 13.95 | 13.71 | 13.82 | 86,191 | +0.06(+0.47%) |
Feb 09, 2022 | 13.87 | 13.87 | 13.60 | 13.76 | 71,059 | -0.08(-0.60%) |
Feb 08, 2022 | 13.86 | 13.98 | 13.74 | 13.84 | 65,919 | +0.05(+0.33%) |
Feb 07, 2022 | 13.92 | 13.97 | 13.71 | 13.80 | 123,569 | -0.06(-0.43%) |
Feb 04, 2022 | 13.64 | 13.88 | 13.61 | 13.86 | 43,864 | +0.22(+1.60%) |
Feb 03, 2022 | 13.77 | 13.89 | 13.64 | 13.64 | 59,751 | -0.19(-1.36%) |
Feb 02, 2022 | 13.67 | 13.94 | 13.57 | 13.83 | 134,342 | +0.23(+1.72%) |
Feb 01, 2022 | 13.57 | 13.66 | 13.43 | 13.59 | 72,272 | +0.09(+0.67%) |
Jan 31, 2022 | 13.19 | 13.50 | 67,344 | +0.33(+2.52%) | ||
Jan 28, 2022 | 13.15 | 13.19 | 12.95 | 13.17 | 58,324 | -0.01(-0.06%) |
Jan 27, 2022 | 13.27 | 13.48 | 13.15 | 13.18 | 56,142 | -0.10(-0.74%) |
Jan 26, 2022 | 13.32 | 13.64 | 13.19 | 13.28 | 255,328 | +0.02(+0.17%) |
Jan 25, 2022 | 12.84 | 13.32 | 12.82 | 13.25 | 81,840 | +0.43(+3.35%) |
Jan 24, 2022 | 13.12 | 13.12 | 12.52 | 12.82 | 255,742 | -0.36(-2.74%) |
Jan 21, 2022 | 13.24 | 13.43 | 13.05 | 13.19 | 120,938 | -0.14(-1.07%) |
Jan 20, 2022 | 13.44 | 13.56 | 13.32 | 13.33 | 66,743 | -0.17(-1.23%) |
Jan 19, 2022 | 13.71 | 13.71 | 13.40 | 13.49 | 87,664 | -0.19(-1.38%) |
Jan 18, 2022 | 13.42 | 13.74 | 13.37 | 13.68 | 84,756 | +0.32(+2.37%) |
Jan 14, 2022 | 13.37 | 0 | -0.26(-1.88%) | |||
Jan 13, 2022 | 13.67 | 13.72 | 13.50 | 13.62 | 55,415 | +0.06(+0.44%) |
Jan 12, 2022 | 13.71 | 13.71 | 13.52 | 13.56 | 54,111 | -0.11(-0.83%) |
Jan 11, 2022 | 13.63 | 13.67 | 13.41 | 13.67 | 74,790 | +0.12(+0.89%) |
Jan 10, 2022 | 13.56 | 13.62 | 13.41 | 13.55 | 76,258 | +0.08(+0.56%) |
Jan 07, 2022 | 13.52 | 13.60 | 13.31 | 13.48 | 61,446 | +0.03(+0.22%) |
Jan 06, 2022 | 13.54 | 13.54 | 13.31 | 13.45 | 51,172 | +0.01(+0.06%) |
Jan 05, 2022 | 13.62 | 13.67 | 13.35 | 13.44 | 92,620 | -0.05(-0.34%) |
Jan 04, 2022 | 13.73 | 13.73 | 13.46 | 13.49 | 59,333 | -0.18(-1.32%) |
Jan 03, 2022 | 13.55 | 13.71 | 13.49 | 13.67 | 79,568 | +0.12(+0.89%) |
Dec 31, 2021 | 13.55 | 13.58 | 13.46 | 13.55 | 47,619 | +0.05(+0.33%) |
Dec 30, 2021 | 13.64 | 13.71 | 13.46 | 13.50 | 54,439 | -0.11(-0.78%) |
Dec 29, 2021 | 13.64 | 13.72 | 13.57 | 13.61 | 48,264 | +0.02(+0.17%) |
Dec 28, 2021 | 13.51 | 13.75 | 13.51 | 13.58 | 113,658 | +0.12(+0.90%) |
Dec 27, 2021 | 13.55 | 13.57 | 13.35 | 13.46 | 89,864 | -0.04(-0.28%) |
Dec 23, 2021 | 13.40 | 13.60 | 13.31 | 13.50 | 72,726 | +0.19(+1.41%) |
Dec 22, 2021 | 13.21 | 13.48 | 13.19 | 13.31 | 46,318 | +0.15(+1.14%) |
Dec 21, 2021 | 13.28 | 13.52 | 13.10 | 13.16 | 110,383 | +0.02(+0.11%) |
Dec 20, 2021 | 13.14 | 13.37 | 12.85 | 13.15 | 178,390 | -0.08(-0.57%) |
Dec 17, 2021 | 13.22 | 13.37 | 13.02 | 13.22 | 134,760 | +0.09(+0.69%) |
Dec 16, 2021 | 13.09 | 13.21 | 12.94 | 13.13 | 86,707 | +0.11(+0.81%) |
Dec 15, 2021 | 12.84 | 13.15 | 12.82 | 13.03 | 83,640 | +0.24(+1.89%) |
Dec 14, 2021 | 13.00 | 13.18 | 12.79 | 12.79 | 79,300 | -0.17(-1.28%) |
Dec 13, 2021 | 13.06 | 13.19 | 12.91 | 12.95 | 73,524 | -0.11(-0.81%) |
Dec 10, 2021 | 13.10 | 13.22 | 12.99 | 13.06 | 74,592 | +0.02(+0.17%) |
Dec 09, 2021 | 13.10 | 13.13 | 12.91 | 13.03 | 81,619 | -0.05(-0.40%) |
Dec 08, 2021 | 13.16 | 13.22 | 13.06 | 13.09 | 75,485 | -0.02(-0.12%) |
Dec 07, 2021 | 13.33 | 13.37 | 13.07 | 13.10 | 97,315 | -0.12(-0.91%) |
Dec 06, 2021 | 13.31 | 13.38 | 13.03 | 13.22 | 148,625 | +0.00(+0.00%) |
Dec 03, 2021 | 13.39 | 13.39 | 13.10 | 13.22 | 79,703 | -0.15(-1.13%) |
Dec 02, 2021 | 13.31 | 13.53 | 13.20 | 13.37 | 146,346 | +0.13(+0.97%) |
Dec 01, 2021 | 13.53 | 13.61 | 13.19 | 13.25 | 136,885 | -0.17(-1.26%) |
Nov 30, 2021 | 13.48 | 13.59 | 13.31 | 13.41 | 124,567 | -0.07(-0.49%) |
Nov 29, 2021 | 13.39 | 13.61 | 13.38 | 13.48 | 96,409 | +0.21(+1.55%) |
Nov 26, 2021 | 13.32 | 13.36 | 12.98 | 13.27 | 138,713 | -0.21(-1.53%) |
Nov 24, 2021 | 13.59 | 13.68 | 13.40 | 13.48 | 79,195 | -0.13(-0.97%) |
Nov 23, 2021 | 13.72 | 13.89 | 13.58 | 13.61 | 128,991 | -0.10(-0.75%) |
Nov 22, 2021 | 13.67 | 13.76 | 13.55 | 13.72 | 142,050 | +0.13(+0.98%) |
Nov 19, 2021 | 13.52 | 13.62 | 13.40 | 13.58 | 139,707 | +0.06(+0.44%) |
Nov 18, 2021 | 13.39 | 13.53 | 13.46 | 13.53 | 59,478 | +0.16(+1.21%) |
Nov 17, 2021 | 13.25 | 13.40 | 13.22 | 13.36 | 71,137 | +0.15(+1.17%) |
Nov 16, 2021 | 13.19 | 13.27 | 13.12 | 13.21 | 46,491 | +0.06(+0.45%) |
Nov 15, 2021 | 13.29 | 13.39 | 13.09 | 13.15 | 67,901 | -0.09(-0.67%) |
Nov 12, 2021 | 13.33 | 13.39 | 13.16 | 13.24 | 53,673 | -0.08(-0.61%) |
Nov 11, 2021 | 13.33 | 13.47 | 13.28 | 13.32 | 109,175 | +0.01(+0.11%) |
Nov 10, 2021 | 13.13 | 13.30 | 91,424 | +0.21(+1.57%) | ||
Nov 09, 2021 | 13.17 | 13.24 | 12.96 | 13.10 | 112,922 | -0.13(-1.00%) |
Nov 08, 2021 | 13.13 | 13.35 | 13.13 | 13.23 | 134,949 | +0.08(+0.62%) |
Nov 05, 2021 | 13.04 | 13.22 | 12.92 | 13.15 | 175,687 | +0.17(+1.30%) |
Nov 04, 2021 | 13.02 | 13.16 | 12.88 | 12.98 | 66,902 | -0.01(-0.11%) |
Nov 03, 2021 | 13.01 | 13.13 | 12.94 | 13.00 | 100,452 | +0.01(+0.06%) |
Nov 02, 2021 | 13.02 | 13.14 | 12.83 | 12.99 | 86,408 | +0.01(+0.06%) |
Nov 01, 2021 | 13.06 | 13.13 | 12.93 | 12.98 | 90,753 | -0.02(-0.17%) |
Oct 29, 2021 | 13.05 | 13.10 | 12.89 | 13.00 | 70,957 | -0.02(-0.17%) |
Oct 28, 2021 | 13.02 | 13.10 | 12.94 | 13.02 | 75,219 | +0.06(+0.45%) |
Oct 27, 2021 | 13.00 | 13.10 | 12.90 | 12.97 | 86,196 | -0.04(-0.28%) |
Oct 26, 2021 | 13.02 | 12.96 | 13.00 | 69,398 | +0.00(+0.00%) | |
Oct 25, 2021 | 13.08 | 13.22 | 12.97 | 13.00 | 75,684 | -0.08(-0.62%) |
Oct 22, 2021 | 13.10 | 13.13 | 13.03 | 13.08 | 56,665 | +0.07(+0.51%) |
Oct 21, 2021 | 13.05 | 13.16 | 12.97 | 13.02 | 73,538 | -0.01(-0.06%) |
Oct 20, 2021 | 13.05 | 13.21 | 12.95 | 13.02 | 88,342 | -0.01(-0.11%) |
Oct 19, 2021 | 13.00 | 13.07 | 12.95 | 13.04 | 53,855 | +0.04(+0.28%) |
Oct 18, 2021 | 12.91 | 13.07 | 12.89 | 13.00 | 93,682 | +0.10(+0.74%) |
Oct 15, 2021 | 13.03 | 13.06 | 12.91 | 12.91 | 67,437 | -0.01(-0.11%) |
Oct 14, 2021 | 13.00 | 13.00 | 12.81 | 12.92 | 130,168 | +0.01(+0.06%) |
Oct 13, 2021 | 12.92 | 12.98 | 12.83 | 12.91 | 83,210 | +0.02(+0.17%) |
Oct 12, 2021 | 12.85 | 13.03 | 12.78 | 12.89 | 120,017 | +0.04(+0.34%) |
Oct 11, 2021 | 12.86 | 12.92 | 12.77 | 12.85 | 85,363 | +0.01(+0.12%) |
Oct 08, 2021 | 12.83 | 12.92 | 12.77 | 12.83 | 51,202 | +0.00(+0.00%) |
Oct 07, 2021 | 13.00 | 13.02 | 12.79 | 12.83 | 53,640 | -0.06(-0.46%) |
Oct 06, 2021 | 12.89 | 12.96 | 12.76 | 12.89 | 75,567 | -0.01(-0.06%) |
Oct 05, 2021 | 12.97 | 13.12 | 12.87 | 12.90 | 108,562 | -0.01(-0.11%) |
Oct 04, 2021 | 13.02 | 13.12 | 12.88 | 12.91 | 110,849 | -0.04(-0.34%) |
Oct 01, 2021 | 12.81 | 13.00 | 12.80 | 12.96 | 96,268 | +0.12(+0.92%) |
Sep 30, 2021 | 13.16 | 13.24 | 12.80 | 12.84 | 74,999 | -0.24(-1.80%) |
Sep 29, 2021 | 13.00 | 13.22 | 12.85 | 13.08 | 142,790 | +0.13(+1.02%) |
Sep 28, 2021 | 13.17 | 13.25 | 12.90 | 12.94 | 126,043 | -0.22(-1.68%) |
Sep 27, 2021 | 13.00 | 13.25 | 12.89 | 13.16 | 150,832 | +0.18(+1.42%) |
Sep 24, 2021 | 13.00 | 13.13 | 12.98 | 12.98 | 83,977 | -0.01(-0.06%) |
Sep 23, 2021 | 12.98 | 13.16 | 12.94 | 12.99 | 86,700 | +0.05(+0.40%) |
Sep 22, 2021 | 13.04 | 13.23 | 12.72 | 12.94 | 188,426 | -0.08(-0.62%) |
Sep 21, 2021 | 12.81 | 13.25 | 12.74 | 13.02 | 101,328 | +0.22(+1.73%) |
Sep 20, 2021 | 12.88 | 12.88 | 12.60 | 12.80 | 182,554 | -0.18(-1.42%) |
Sep 17, 2021 | 13.03 | 13.17 | 12.92 | 12.98 | 143,536 | -0.01(-0.11%) |
Sep 16, 2021 | 13.22 | 13.28 | 12.82 | 13.00 | 249,194 | -0.22(-1.67%) |
Sep 15, 2021 | 12.84 | 13.25 | 12.84 | 13.22 | 177,458 | +0.40(+3.16%) |
Sep 14, 2021 | 12.88 | 13.01 | 12.74 | 12.81 | 113,037 | -0.03(-0.23%) |
Sep 13, 2021 | 13.21 | 13.27 | 12.74 | 12.84 | 334,096 | -0.32(-2.46%) |
Sep 10, 2021 | 13.23 | 13.31 | 13.13 | 13.16 | 146,294 | +0.01(+0.05%) |
Sep 09, 2021 | 13.23 | 13.32 | 13.09 | 13.16 | 147,513 | -0.07(-0.54%) |
Sep 08, 2021 | 13.20 | 13.31 | 13.20 | 13.23 | 126,028 | +0.05(+0.38%) |
Sep 07, 2021 | 13.13 | 13.27 | 13.01 | 13.18 | 335,279 | +0.12(+0.94%) |
Sep 03, 2021 | 12.91 | 13.06 | 12.86 | 13.06 | 157,603 | +0.19(+1.51%) |
Sep 02, 2021 | 12.79 | 12.95 | 12.70 | 12.86 | 131,035 | +0.12(+0.90%) |
Sep 01, 2021 | 12.75 | 12.87 | 12.62 | 12.75 | 83,128 | +0.04(+0.34%) |
Aug 31, 2021 | 12.70 | 12.80 | 12.62 | 12.70 | 130,086 | -0.03(-0.23%) |
Aug 30, 2021 | 12.89 | 12.91 | 12.68 | 12.73 | 70,850 | -0.10(-0.78%) |
Aug 27, 2021 | 12.78 | 12.97 | 12.78 | 12.83 | 127,536 | +0.05(+0.39%) |
Aug 26, 2021 | 12.89 | 12.89 | 12.67 | 12.78 | 93,807 | -0.09(-0.67%) |
Aug 25, 2021 | 12.76 | 12.88 | 12.76 | 12.87 | 90,596 | +0.14(+1.07%) |
Aug 24, 2021 | 12.74 | 12.91 | 12.61 | 12.73 | 124,475 | +0.04(+0.34%) |
Aug 23, 2021 | 12.66 | 12.84 | 12.59 | 12.69 | 97,635 | +0.09(+0.69%) |
Aug 20, 2021 | 12.32 | 12.67 | 12.32 | 12.60 | 97,981 | +0.32(+2.58%) |
Aug 19, 2021 | 12.55 | 12.62 | 12.15 | 12.29 | 155,849 | -0.33(-2.62%) |
Aug 18, 2021 | 12.70 | 12.79 | 12.55 | 12.62 | 218,043 | -0.04(-0.34%) |
Aug 17, 2021 | 12.73 | 12.87 | 12.61 | 12.66 | 96,360 | -0.09(-0.68%) |
Aug 16, 2021 | 12.80 | 12.83 | 12.68 | 12.75 | 65,486 | -0.06(-0.51%) |
Aug 13, 2021 | 12.80 | 12.86 | 12.63 | 12.81 | 69,027 | +0.00(+0.00%) |
Aug 12, 2021 | 12.78 | 12.88 | 12.68 | 12.81 | 64,238 | -0.04(-0.34%) |
Aug 11, 2021 | 12.91 | 12.91 | 12.77 | 12.86 | 84,690 | -0.02(-0.17%) |
Aug 10, 2021 | 12.78 | 12.91 | 12.68 | 12.88 | 140,435 | +0.14(+1.07%) |
Aug 09, 2021 | 12.52 | 12.79 | 12.50 | 12.74 | 114,536 | +0.27(+2.19%) |
Aug 06, 2021 | 12.37 | 12.78 | 12.31 | 12.47 | 165,347 | +0.36(+2.97%) |
Aug 05, 2021 | 11.97 | 12.14 | 11.90 | 12.11 | 49,753 | +0.20(+1.69%) |
Aug 04, 2021 | 11.97 | 12.05 | 11.88 | 11.91 | 57,483 | -0.09(-0.78%) |
Aug 03, 2021 | 12.06 | 12.11 | 11.89 | 12.00 | 82,548 | +0.01(+0.12%) |
Aug 02, 2021 | 12.15 | 12.15 | 11.94 | 11.98 | 91,179 | -0.10(-0.83%) |
Jul 30, 2021 | 12.07 | 12.21 | 11.99 | 12.09 | 101,226 | +0.03(+0.24%) |
Jul 29, 2021 | 12.10 | 12.21 | 12.04 | 12.06 | 61,360 | +0.02(+0.18%) |
Jul 28, 2021 | 12.06 | 12.19 | 11.99 | 12.04 | 61,510 | -0.05(-0.42%) |
Jul 27, 2021 | 12.09 | 12.14 | 11.98 | 12.09 | 57,683 | -0.02(-0.18%) |
Jul 26, 2021 | 12.08 | 12.24 | 11.98 | 12.11 | 171,526 | +0.06(+0.54%) |
Jul 23, 2021 | 12.13 | 12.16 | 11.98 | 12.04 | 61,438 | -0.01(-0.12%) |
Jul 22, 2021 | 12.16 | 12.18 | 11.98 | 12.06 | 69,651 | -0.09(-0.77%) |
Jul 21, 2021 | 12.14 | 12.31 | 12.11 | 12.15 | 96,551 | +0.08(+0.66%) |
Jul 20, 2021 | 11.80 | 12.10 | 11.79 | 12.07 | 81,830 | +0.24(+2.01%) |
Jul 19, 2021 | 11.99 | 12.02 | 11.57 | 11.83 | 290,696 | -0.24(-1.97%) |
Jul 16, 2021 | 12.27 | 12.30 | 12.02 | 12.07 | 72,742 | -0.14(-1.12%) |
Jul 15, 2021 | 12.11 | 12.30 | 12.11 | 12.21 | 90,644 | +0.01(+0.06%) |
Jul 14, 2021 | 12.38 | 12.43 | 12.17 | 12.20 | 85,384 | -0.14(-1.17%) |
Jul 13, 2021 | 12.34 | 12.42 | 12.19 | 12.34 | 90,147 | -0.06(-0.46%) |
Jul 12, 2021 | 12.32 | 12.43 | 12.18 | 12.40 | 95,775 | +0.09(+0.70%) |
Jul 09, 2021 | 12.20 | 12.34 | 12.08 | 12.32 | 68,940 | +0.18(+1.48%) |
Jul 08, 2021 | 12.22 | 12.23 | 11.96 | 12.14 | 104,841 | -0.18(-1.46%) |
Jul 07, 2021 | 12.45 | 12.51 | 12.24 | 12.32 | 64,580 | -0.19(-1.55%) |
Jul 06, 2021 | 12.54 | 12.54 | 12.28 | 12.51 | 110,970 | -0.02(-0.17%) |
Jul 02, 2021 | 12.42 | 12.55 | 12.39 | 12.53 | 75,543 | +0.06(+0.46%) |
Jul 01, 2021 | 12.27 | 12.51 | 12.20 | 12.47 | 134,958 | +0.24(+2.00%) |
Jun 30, 2021 | 12.27 | 12.40 | 12.15 | 12.23 | 124,068 | -0.06(-0.47%) |
Jun 29, 2021 | 12.54 | 12.54 | 12.24 | 12.29 | 172,809 | -0.11(-0.87%) |
Jun 28, 2021 | 12.32 | 12.52 | 12.12 | 12.39 | 149,931 | +0.19(+1.53%) |
Jun 25, 2021 | 12.35 | 12.43 | 12.20 | 12.21 | 119,957 | -0.12(-0.99%) |
Jun 24, 2021 | 12.39 | 12.44 | 12.25 | 12.33 | 80,891 | +0.02(+0.18%) |
Jun 23, 2021 | 12.34 | 12.43 | 12.27 | 12.31 | 91,659 | -0.04(-0.29%) |
Jun 22, 2021 | 12.49 | 12.49 | 12.24 | 12.34 | 105,090 | -0.12(-0.92%) |
Jun 21, 2021 | 12.04 | 12.50 | 12.04 | 12.46 | 205,299 | +0.44(+3.65%) |
Jun 18, 2021 | 12.03 | 12.06 | 11.78 | 12.02 | 423,498 | -0.04(-0.30%) |
Jun 17, 2021 | 12.24 | 12.26 | 11.80 | 12.06 | 263,718 | -0.19(-1.59%) |
Jun 16, 2021 | 12.23 | 12.28 | 12.13 | 12.25 | 194,670 | +0.00(+0.00%) |
Jun 15, 2021 | 12.51 | 12.51 | 12.09 | 12.25 | 193,541 | -0.19(-1.50%) |
Jun 14, 2021 | 12.56 | 12.59 | 12.24 | 12.44 | 257,556 | -0.12(-0.97%) |
Jun 11, 2021 | 12.61 | 12.75 | 12.39 | 12.56 | 236,881 | +0.02(+0.17%) |
Jun 10, 2021 | 12.65 | 12.66 | 12.46 | 12.54 | 261,814 | -0.05(-0.39%) |
Jun 09, 2021 | 12.57 | 12.65 | 12.45 | 12.59 | 171,386 | +0.01(+0.11%) |
Jun 08, 2021 | 12.67 | 12.67 | 12.48 | 12.57 | 201,028 | -0.01(-0.11%) |
Jun 07, 2021 | 12.52 | 12.66 | 12.50 | 12.59 | 143,467 | +0.13(+1.02%) |
Jun 04, 2021 | 12.49 | 12.55 | 12.43 | 12.46 | 178,219 | +0.01(+0.11%) |
Jun 03, 2021 | 12.38 | 12.54 | 12.37 | 12.45 | 137,885 | +0.04(+0.28%) |
Jun 02, 2021 | 12.37 | 12.46 | 12.29 | 12.41 | 131,641 | +0.08(+0.68%) |
Jun 01, 2021 | 12.29 | 12.38 | 12.26 | 12.33 | 185,554 | +0.11(+0.92%) |
May 28, 2021 | 12.11 | 12.29 | 12.02 | 12.21 | 158,794 | +0.15(+1.28%) |
May 27, 2021 | 11.96 | 12.10 | 11.96 | 12.06 | 89,541 | +0.16(+1.36%) |
May 26, 2021 | 11.89 | 12.00 | 11.86 | 11.90 | 87,319 | +0.06(+0.48%) |
May 25, 2021 | 12.04 | 12.12 | 11.82 | 11.84 | 176,208 | -0.18(-1.46%) |
May 24, 2021 | 12.02 | 12.10 | 11.98 | 12.02 | 96,754 | +0.00(+0.00%) |
May 21, 2021 | 12.11 | 12.11 | 11.92 | 12.02 | 150,311 | -0.03(-0.23%) |
May 20, 2021 | 12.10 | 12.12 | 11.97 | 12.05 | 143,427 | -0.04(-0.29%) |
May 19, 2021 | 11.99 | 12.08 | 11.92 | 12.08 | 178,737 | -0.01(-0.12%) |
May 18, 2021 | 11.95 | 12.22 | 11.89 | 12.10 | 242,636 | +0.15(+1.30%) |
May 17, 2021 | 11.93 | 11.94 | 11.83 | 11.94 | 137,759 | +0.04(+0.35%) |
May 14, 2021 | 11.82 | 11.95 | 11.79 | 11.90 | 134,094 | +0.12(+1.02%) |
May 13, 2021 | 11.50 | 11.87 | 11.50 | 11.78 | 197,802 | +0.25(+2.14%) |
May 12, 2021 | 12.04 | 12.07 | 11.45 | 11.53 | 192,669 | -0.51(-4.21%) |
May 11, 2021 | 12.00 | 12.17 | 11.62 | 12.04 | 204,755 | -0.18(-1.44%) |
May 10, 2021 | 12.52 | 12.65 | 12.20 | 12.21 | 299,687 | -0.29(-2.31%) |
May 07, 2021 | 12.23 | 12.62 | 12.17 | 12.50 | 288,186 | +0.25(+2.01%) |
May 06, 2021 | 11.93 | 12.26 | 11.86 | 12.26 | 351,296 | +0.40(+3.38%) |
May 05, 2021 | 11.69 | 11.86 | 11.62 | 11.86 | 182,378 | +0.16(+1.38%) |
May 04, 2021 | 11.67 | 11.76 | 11.64 | 11.69 | 101,961 | +0.04(+0.30%) |