Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.388 | 7.434 | 7.242 | 7.261 | 7,428,401 | -0.12(-1.61%) |
Apr 28, 2022 | 7.306 | 7.403 | 7.210 | 7.379 | 10,938,758 | -0.08(-1.10%) |
Apr 27, 2022 | 7.479 | 7.534 | 7.397 | 7.461 | 8,307,062 | -0.05(-0.73%) |
Apr 26, 2022 | 7.680 | 7.685 | 7.507 | 7.516 | 6,865,896 | -0.21(-2.72%) |
Apr 25, 2022 | 7.671 | 7.753 | 7.589 | 7.726 | 7,829,641 | -0.05(-0.70%) |
Apr 22, 2022 | 7.908 | 7.923 | 7.735 | 7.780 | 6,892,238 | +0.01(+0.12%) |
Apr 21, 2022 | 7.963 | 7.972 | 7.762 | 7.771 | 9,802,608 | -0.23(-2.85%) |
Apr 20, 2022 | 8.008 | 8.031 | 7.808 | 7.999 | 14,787,372 | +0.21(+2.69%) |
Apr 19, 2022 | 7.707 | 7.817 | 7.666 | 7.790 | 11,156,483 | +0.05(+0.71%) |
Apr 18, 2022 | 7.653 | 7.753 | 7.644 | 7.735 | 8,333,520 | -0.01(-0.12%) |
Apr 14, 2022 | 8.109 | 8.200 | 7.712 | 7.744 | 15,298,649 | -0.79(-9.29%) |
Apr 13, 2022 | 8.437 | 8.556 | 8.396 | 8.537 | 11,747,594 | +0.05(+0.65%) |
Apr 12, 2022 | 8.711 | 8.711 | 8.465 | 8.483 | 14,803,810 | -0.05(-0.53%) |
Apr 11, 2022 | 8.683 | 8.829 | 8.510 | 8.528 | 9,978,699 | -0.28(-3.21%) |
Apr 08, 2022 | 8.884 | 8.939 | 8.784 | 8.811 | 15,512,602 | +0.06(+0.73%) |
Apr 07, 2022 | 8.702 | 8.784 | 8.631 | 8.747 | 8,395,001 | +0.13(+1.48%) |
Apr 06, 2022 | 8.702 | 8.720 | 8.547 | 8.620 | 12,042,973 | -0.08(-0.94%) |
Apr 05, 2022 | 8.766 | 8.797 | 8.674 | 8.702 | 10,515,239 | +0.06(+0.74%) |
Apr 04, 2022 | 8.702 | 8.720 | 8.610 | 8.638 | 5,336,292 | -0.04(-0.42%) |
Apr 01, 2022 | 8.601 | 8.729 | 8.519 | 8.674 | 14,923,156 | +0.34(+4.05%) |
Mar 31, 2022 | 8.419 | 8.446 | 8.328 | 8.337 | 7,438,690 | -0.19(-2.25%) |
Mar 30, 2022 | 8.665 | 8.683 | 8.501 | 8.528 | 12,479,506 | +0.19(+2.33%) |
Mar 29, 2022 | 8.604 | 8.626 | 8.199 | 8.334 | 12,872,739 | -0.10(-1.17%) |
Mar 28, 2022 | 8.127 | 8.469 | 8.105 | 8.433 | 17,996,132 | +0.10(+1.19%) |
Mar 25, 2022 | 8.307 | 8.392 | 8.239 | 8.334 | 17,908,008 | +0.05(+0.65%) |
Mar 24, 2022 | 8.244 | 8.320 | 8.208 | 8.280 | 5,603,896 | +0.18(+2.22%) |
Mar 23, 2022 | 8.118 | 8.154 | 8.082 | 8.100 | 7,939,756 | -0.11(-1.31%) |
Mar 22, 2022 | 8.253 | 8.262 | 8.177 | 8.208 | 4,579,169 | +0.07(+0.88%) |
Mar 21, 2022 | 8.235 | 8.271 | 8.102 | 8.136 | 7,048,206 | +0.00(+0.00%) |
Mar 18, 2022 | 7.956 | 8.159 | 7.956 | 8.136 | 6,501,102 | +0.06(+0.78%) |
Mar 17, 2022 | 7.983 | 8.100 | 7.974 | 8.073 | 6,306,096 | +0.08(+1.01%) |
Mar 16, 2022 | 7.929 | 8.001 | 7.817 | 7.992 | 8,383,448 | +0.21(+2.66%) |
Mar 15, 2022 | 7.777 | 7.794 | 7.660 | 7.785 | 7,195,074 | +0.02(+0.23%) |
Mar 14, 2022 | 7.732 | 7.929 | 7.723 | 7.768 | 16,084,222 | +0.17(+2.25%) |
Mar 11, 2022 | 7.705 | 7.705 | 7.534 | 7.597 | 16,452,984 | +0.05(+0.72%) |
Mar 10, 2022 | 7.525 | 7.543 | 10,933,245 | -0.04(-0.47%) | ||
Mar 09, 2022 | 7.732 | 7.741 | 7.489 | 7.579 | 20,170,260 | +0.39(+5.38%) |
Mar 08, 2022 | 7.219 | 7.327 | 7.017 | 7.192 | 19,994,944 | +0.26(+3.76%) |
Mar 07, 2022 | 7.228 | 7.251 | 6.931 | 6.931 | 16,304,491 | -0.36(-4.93%) |
Mar 04, 2022 | 7.264 | 7.381 | 7.228 | 7.291 | 19,568,696 | +0.04(+0.50%) |
Mar 03, 2022 | 7.390 | 7.385 | 7.201 | 7.255 | 15,884,847 | -0.04(-0.62%) |
Mar 02, 2022 | 6.833 | 7.318 | 6.806 | 7.300 | 46,424,704 | -0.67(-8.35%) |
Mar 01, 2022 | 7.938 | 8.190 | 7.929 | 7.965 | 44,172,540 | -0.38(-4.53%) |
Feb 28, 2022 | 8.280 | 8.415 | 8.217 | 8.343 | 26,094,530 | -0.76(-8.30%) |
Feb 25, 2022 | 8.981 | 9.116 | 8.995 | 9.098 | 13,366,605 | +0.20(+2.22%) |
Feb 24, 2022 | 8.469 | 8.909 | 8.468 | 8.900 | 11,990,856 | +0.08(+0.92%) |
Feb 23, 2022 | 9.044 | 9.080 | 8.810 | 8.819 | 8,160,331 | -0.22(-2.39%) |
Feb 22, 2022 | 9.044 | 9.139 | 8.936 | 9.035 | 13,890,680 | -0.01(-0.10%) |
Feb 18, 2022 | 9.044 | 0 | -0.22(-2.42%) | |||
Feb 17, 2022 | 9.242 | 9.557 | 9.228 | 9.269 | 41,956,476 | -0.62(-6.32%) |
Feb 16, 2022 | 9.727 | 9.925 | 9.494 | 9.894 | 40,274,572 | -1.30(-11.61%) |
Feb 15, 2022 | 11.09 | 11.21 | 11.06 | 11.19 | 9,762,957 | +0.27(+2.47%) |
Feb 14, 2022 | 11.01 | 11.02 | 10.86 | 10.92 | 7,541,522 | -0.21(-1.86%) |
Feb 11, 2022 | 11.33 | 11.37 | 11.09 | 11.13 | 6,978,828 | -0.08(-0.72%) |
Feb 10, 2022 | 11.26 | 11.41 | 11.18 | 11.21 | 7,541,018 | -0.25(-2.20%) |
Feb 09, 2022 | 11.39 | 11.49 | 11.38 | 11.46 | 4,214,568 | +0.13(+1.19%) |
Feb 08, 2022 | 11.24 | 11.34 | 11.21 | 11.33 | 4,732,025 | +0.00(+0.00%) |
Feb 07, 2022 | 11.26 | 11.38 | 11.23 | 11.33 | 6,713,587 | +0.14(+1.29%) |
Feb 04, 2022 | 11.16 | 11.23 | 11.08 | 11.18 | 6,648,435 | -0.05(-0.48%) |
Feb 03, 2022 | 11.25 | 11.24 | 9,861,507 | +0.06(+0.56%) | ||
Feb 02, 2022 | 11.10 | 11.19 | 11.05 | 11.17 | 7,865,877 | +0.05(+0.48%) |
Feb 01, 2022 | 11.09 | 11.16 | 11.04 | 11.12 | 9,485,762 | -0.01(-0.08%) |
Jan 31, 2022 | 10.96 | 11.14 | 11.13 | 9,786,878 | +0.28(+2.57%) | |
Jan 28, 2022 | 10.66 | 10.85 | 10.62 | 10.85 | 10,045,620 | -0.02(-0.17%) |
Jan 27, 2022 | 10.85 | 10.95 | 10.77 | 10.87 | 15,808,686 | +0.24(+2.28%) |
Jan 26, 2022 | 10.67 | 10.77 | 10.54 | 10.63 | 14,739,236 | +0.11(+1.03%) |
Jan 25, 2022 | 10.36 | 10.60 | 10.33 | 10.52 | 25,097,180 | +0.72(+7.34%) |
Jan 24, 2022 | 9.637 | 9.813 | 9.476 | 9.799 | 17,938,944 | -0.10(-1.00%) |
Jan 21, 2022 | 10.05 | 10.06 | 9.880 | 9.898 | 8,603,248 | -0.22(-2.22%) |
Jan 20, 2022 | 10.28 | 10.33 | 10.11 | 10.12 | 7,722,011 | -0.07(-0.71%) |
Jan 19, 2022 | 10.22 | 10.25 | 10.14 | 10.19 | 6,621,530 | +0.08(+0.80%) |
Jan 18, 2022 | 10.28 | 10.28 | 10.08 | 10.11 | 7,812,174 | -0.10(-0.97%) |
Jan 14, 2022 | 10.21 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.35 | 10.38 | 10.21 | 10.21 | 6,375,474 | -0.04(-0.44%) |
Jan 12, 2022 | 10.30 | 10.33 | 10.24 | 10.26 | 7,933,830 | +0.08(+0.79%) |
Jan 11, 2022 | 10.15 | 10.21 | 10.06 | 10.18 | 6,774,425 | +0.16(+1.62%) |
Jan 10, 2022 | 9.826 | 10.02 | 9.781 | 10.02 | 9,225,719 | +0.09(+0.91%) |
Jan 07, 2022 | 9.916 | 9.997 | 9.853 | 9.925 | 7,240,865 | +0.22(+2.32%) |
Jan 06, 2022 | 9.763 | 9.799 | 9.650 | 9.700 | 3,537,289 | -0.03(-0.28%) |
Jan 05, 2022 | 9.862 | 9.939 | 9.718 | 9.727 | 4,084,391 | -0.13(-1.37%) |
Jan 04, 2022 | 9.988 | 10.01 | 9.835 | 9.862 | 7,825,504 | -0.04(-0.45%) |
Jan 03, 2022 | 9.862 | 9.907 | 9.808 | 9.907 | 4,838,262 | +0.13(+1.38%) |
Dec 31, 2021 | 9.808 | 9.826 | 9.754 | 9.772 | 1,807,859 | -0.06(-0.64%) |
Dec 30, 2021 | 9.853 | 9.907 | 9.835 | 9.835 | 4,011,766 | -0.03(-0.27%) |
Dec 29, 2021 | 9.817 | 9.876 | 9.808 | 9.862 | 5,359,481 | +0.08(+0.83%) |
Dec 28, 2021 | 9.844 | 9.853 | 9.754 | 9.781 | 5,804,199 | +0.03(+0.28%) |
Dec 27, 2021 | 9.736 | 9.790 | 9.709 | 9.754 | 3,382,059 | +0.07(+0.74%) |
Dec 23, 2021 | 9.673 | 9.727 | 9.664 | 9.682 | 3,127,959 | +0.07(+0.75%) |
Dec 22, 2021 | 9.521 | 9.615 | 9.480 | 9.611 | 3,310,143 | +0.05(+0.56%) |
Dec 21, 2021 | 9.458 | 9.584 | 9.449 | 9.557 | 5,857,877 | +0.14(+1.53%) |
Dec 20, 2021 | 9.467 | 9.467 | 9.350 | 9.413 | 4,723,779 | -0.06(-0.66%) |
Dec 17, 2021 | 9.449 | 9.566 | 9.408 | 9.476 | 8,826,645 | -0.04(-0.38%) |
Dec 16, 2021 | 9.637 | 9.646 | 9.503 | 9.512 | 7,443,515 | +0.03(+0.28%) |
Dec 15, 2021 | 9.377 | 9.503 | 9.305 | 9.485 | 8,319,794 | +0.16(+1.74%) |
Dec 14, 2021 | 9.323 | 9.399 | 9.255 | 9.323 | 6,917,979 | +0.04(+0.48%) |
Dec 13, 2021 | 9.359 | 9.377 | 9.260 | 9.278 | 7,551,503 | -0.08(-0.86%) |
Dec 10, 2021 | 9.368 | 9.440 | 9.332 | 9.359 | 7,535,552 | +0.14(+1.56%) |
Dec 09, 2021 | 9.233 | 9.305 | 9.215 | 9.215 | 10,268,636 | -0.04(-0.39%) |
Dec 08, 2021 | 9.341 | 9.350 | 9.181 | 9.251 | 9,620,236 | -0.13(-1.44%) |
Dec 07, 2021 | 9.264 | 9.404 | 9.260 | 9.386 | 13,112,172 | +0.10(+1.06%) |
Dec 06, 2021 | 9.251 | 9.332 | 9.152 | 9.287 | 12,220,678 | +0.30(+3.30%) |
Dec 03, 2021 | 9.089 | 9.107 | 8.927 | 8.990 | 8,235,341 | -0.25(-2.72%) |
Dec 02, 2021 | 9.179 | 9.309 | 9.152 | 9.242 | 11,099,927 | +0.23(+2.59%) |
Dec 01, 2021 | 9.224 | 9.305 | 9.008 | 9.008 | 15,303,375 | +0.02(+0.20%) |
Nov 30, 2021 | 9.161 | 9.161 | 9.098 | 8.990 | 13,779,538 | -0.27(-2.91%) |
Nov 29, 2021 | 9.269 | 9.305 | 9.197 | 9.260 | 5,679,034 | +0.16(+1.78%) |
Nov 26, 2021 | 9.170 | 9.219 | 9.071 | 9.098 | 4,846,015 | -0.29(-3.11%) |
Nov 24, 2021 | 9.251 | 9.449 | 9.251 | 9.390 | 8,540,647 | +0.12(+1.31%) |
Nov 23, 2021 | 9.251 | 9.287 | 9.103 | 9.269 | 18,535,344 | +0.14(+1.49%) |
Nov 22, 2021 | 9.332 | 9.368 | 9.107 | 9.133 | 17,756,152 | -0.68(-6.97%) |
Nov 19, 2021 | 9.817 | 9.907 | 9.799 | 9.817 | 4,287,759 | -0.04(-0.39%) |
Nov 18, 2021 | 9.781 | 9.871 | 9.844 | 9.856 | 6,094,941 | -0.01(-0.06%) |
Nov 17, 2021 | 9.835 | 9.916 | 9.813 | 9.862 | 6,210,794 | +0.09(+0.92%) |
Nov 16, 2021 | 9.790 | 9.825 | 9.754 | 9.772 | 5,156,210 | +0.02(+0.18%) |
Nov 15, 2021 | 9.736 | 9.790 | 9.709 | 9.754 | 5,400,218 | -0.13(-1.27%) |
Nov 12, 2021 | 9.871 | 9.916 | 9.846 | 9.880 | 3,240,291 | -0.01(-0.09%) |
Nov 11, 2021 | 9.907 | 9.934 | 9.871 | 9.889 | 2,215,689 | +0.03(+0.27%) |
Nov 10, 2021 | 9.979 | 9.862 | 3,361,036 | -0.16(-1.61%) | ||
Nov 09, 2021 | 10.05 | 10.06 | 9.957 | 10.02 | 5,751,238 | +0.08(+0.81%) |
Nov 08, 2021 | 9.934 | 10.02 | 9.903 | 9.943 | 4,371,887 | +0.10(+1.00%) |
Nov 05, 2021 | 9.862 | 9.871 | 9.813 | 9.844 | 4,293,387 | +0.09(+0.92%) |
Nov 04, 2021 | 9.889 | 9.894 | 9.718 | 9.754 | 6,245,789 | -0.13(-1.27%) |
Nov 03, 2021 | 9.754 | 9.880 | 9.727 | 9.880 | 6,379,596 | +0.28(+2.90%) |
Nov 02, 2021 | 9.664 | 9.718 | 9.575 | 9.602 | 9,769,257 | -0.14(-1.48%) |
Nov 01, 2021 | 9.727 | 9.826 | 9.763 | 9.745 | 9,377,947 | -0.03(-0.28%) |
Oct 29, 2021 | 9.826 | 9.871 | 9.727 | 9.772 | 5,462,451 | -0.15(-1.54%) |
Oct 28, 2021 | 9.979 | 9.988 | 9.862 | 9.925 | 6,905,877 | +0.04(+0.36%) |
Oct 27, 2021 | 9.970 | 9.993 | 9.889 | 9.889 | 6,395,438 | -0.10(-0.99%) |
Oct 26, 2021 | 10.02 | 9.961 | 9.988 | 6,260,232 | +0.06(+0.63%) | |
Oct 25, 2021 | 9.979 | 9.925 | 10,976,855 | -0.49(-4.66%) | ||
Oct 22, 2021 | 10.46 | 10.37 | 10.41 | 5,724,974 | -0.31(-2.93%) | |
Oct 21, 2021 | 10.70 | 10.76 | 10.66 | 10.73 | 4,643,780 | +0.08(+0.76%) |
Oct 20, 2021 | 10.63 | 10.68 | 10.56 | 10.64 | 5,588,721 | +0.09(+0.85%) |
Oct 19, 2021 | 10.70 | 10.75 | 10.52 | 10.55 | 14,220,271 | -0.42(-3.85%) |
Oct 18, 2021 | 10.94 | 11.00 | 10.91 | 10.98 | 6,476,620 | +0.03(+0.25%) |
Oct 15, 2021 | 10.99 | 11.00 | 10.93 | 10.95 | 6,276,998 | +0.07(+0.66%) |
Oct 14, 2021 | 10.96 | 10.96 | 10.87 | 10.88 | 7,314,288 | -0.02(-0.17%) |
Oct 13, 2021 | 10.82 | 10.90 | 10.81 | 10.90 | 5,254,191 | +0.22(+2.02%) |
Oct 12, 2021 | 10.75 | 10.76 | 10.64 | 10.68 | 8,685,947 | -0.02(-0.17%) |
Oct 11, 2021 | 10.64 | 10.75 | 10.63 | 10.70 | 9,981,368 | +0.21(+1.97%) |
Oct 08, 2021 | 10.53 | 10.55 | 10.42 | 10.49 | 5,613,768 | +0.08(+0.78%) |
Oct 07, 2021 | 10.38 | 10.50 | 10.37 | 10.41 | 6,888,692 | +0.22(+2.12%) |
Oct 06, 2021 | 10.22 | 10.23 | 10.08 | 10.19 | 6,616,563 | -0.03(-0.26%) |
Oct 05, 2021 | 10.08 | 10.24 | 10.05 | 10.22 | 8,811,236 | +0.19(+1.88%) |
Oct 04, 2021 | 10.19 | 10.19 | 10.02 | 10.03 | 9,118,969 | -0.01(-0.09%) |
Oct 01, 2021 | 10.13 | 10.15 | 9.979 | 10.04 | 4,439,163 | -0.04(-0.40%) |
Sep 30, 2021 | 10.11 | 10.18 | 10.02 | 10.08 | 6,603,378 | +0.18(+1.81%) |
Sep 29, 2021 | 10.04 | 10.07 | 9.877 | 9.904 | 8,160,773 | -0.28(-2.80%) |
Sep 28, 2021 | 10.45 | 10.45 | 10.14 | 10.19 | 10,519,323 | -0.14(-1.38%) |
Sep 27, 2021 | 10.46 | 10.48 | 10.31 | 10.33 | 13,782,709 | +0.00(+0.00%) |
Sep 24, 2021 | 10.23 | 10.35 | 10.22 | 10.33 | 6,419,266 | +0.21(+2.11%) |
Sep 23, 2021 | 10.10 | 10.20 | 10.08 | 10.12 | 7,129,730 | +0.26(+2.62%) |
Sep 22, 2021 | 9.913 | 9.939 | 9.846 | 9.859 | 5,526,799 | +0.05(+0.54%) |
Sep 21, 2021 | 9.886 | 9.890 | 9.752 | 9.806 | 6,216,211 | +0.04(+0.36%) |
Sep 20, 2021 | 9.752 | 9.841 | 9.681 | 9.770 | 6,566,207 | -0.27(-2.66%) |
Sep 17, 2021 | 10.22 | 10.22 | 10.03 | 10.04 | 4,551,199 | -0.29(-2.84%) |
Sep 16, 2021 | 10.32 | 10.35 | 10.27 | 10.33 | 3,979,433 | +0.00(+0.00%) |
Sep 15, 2021 | 10.34 | 10.38 | 10.30 | 10.33 | 5,813,699 | -0.08(-0.77%) |
Sep 14, 2021 | 10.53 | 10.54 | 10.39 | 10.41 | 3,596,112 | -0.10(-0.93%) |
Sep 13, 2021 | 10.61 | 10.61 | 10.48 | 10.51 | 6,326,320 | +0.04(+0.34%) |
Sep 10, 2021 | 10.60 | 10.61 | 10.47 | 10.47 | 4,709,094 | -0.05(-0.51%) |
Sep 09, 2021 | 10.57 | 10.64 | 10.52 | 10.53 | 4,711,279 | +0.05(+0.51%) |
Sep 08, 2021 | 10.54 | 10.57 | 10.46 | 10.47 | 2,660,337 | -0.11(-1.01%) |
Sep 07, 2021 | 10.63 | 10.71 | 10.57 | 10.58 | 6,157,832 | -0.18(-1.65%) |
Sep 03, 2021 | 10.72 | 10.76 | 10.68 | 10.76 | 3,859,124 | -0.04(-0.33%) |
Sep 02, 2021 | 10.74 | 10.79 | 10.73 | 10.79 | 3,060,473 | +0.16(+1.51%) |
Sep 01, 2021 | 10.60 | 10.67 | 10.59 | 10.63 | 3,273,373 | +0.12(+1.10%) |
Aug 31, 2021 | 10.60 | 10.61 | 10.50 | 10.52 | 2,837,467 | -0.04(-0.42%) |
Aug 30, 2021 | 10.57 | 10.62 | 10.55 | 10.56 | 3,336,146 | -0.04(-0.34%) |
Aug 27, 2021 | 10.47 | 10.61 | 10.46 | 10.60 | 3,520,791 | +0.01(+0.08%) |
Aug 26, 2021 | 10.62 | 10.67 | 10.58 | 10.59 | 4,713,723 | +0.07(+0.68%) |
Aug 25, 2021 | 10.56 | 10.58 | 10.44 | 10.52 | 5,062,742 | +0.18(+1.72%) |
Aug 24, 2021 | 10.34 | 10.38 | 10.30 | 10.34 | 5,407,879 | +0.09(+0.87%) |
Aug 23, 2021 | 10.14 | 10.28 | 10.11 | 10.25 | 5,015,818 | +0.20(+2.04%) |
Aug 20, 2021 | 10.00 | 10.07 | 9.984 | 10.05 | 3,474,885 | +0.04(+0.36%) |
Aug 19, 2021 | 9.948 | 10.04 | 9.930 | 10.01 | 4,764,830 | -0.12(-1.14%) |
Aug 18, 2021 | 10.21 | 10.22 | 10.10 | 10.13 | 3,018,872 | +0.04(+0.35%) |
Aug 17, 2021 | 10.14 | 10.20 | 10.06 | 10.09 | 3,909,243 | -0.12(-1.22%) |
Aug 16, 2021 | 10.24 | 10.25 | 10.16 | 10.22 | 3,608,821 | -0.13(-1.29%) |
Aug 13, 2021 | 10.31 | 10.37 | 10.28 | 10.35 | 2,935,434 | -0.02(-0.17%) |
Aug 12, 2021 | 10.28 | 10.37 | 10.24 | 10.37 | 2,799,427 | +0.04(+0.43%) |
Aug 11, 2021 | 10.36 | 10.36 | 10.28 | 10.32 | 3,069,356 | +0.00(+0.00%) |
Aug 10, 2021 | 10.34 | 10.37 | 10.26 | 10.32 | 6,693,640 | +0.00(+0.00%) |
Aug 09, 2021 | 10.23 | 10.34 | 10.23 | 10.32 | 3,764,038 | +0.06(+0.61%) |
Aug 06, 2021 | 10.21 | 10.30 | 10.21 | 10.26 | 6,017,264 | -0.01(-0.09%) |
Aug 05, 2021 | 10.31 | 10.34 | 10.25 | 10.27 | 2,424,065 | -0.01(-0.09%) |
Aug 04, 2021 | 10.32 | 10.36 | 10.27 | 10.28 | 4,800,327 | -0.12(-1.11%) |
Aug 03, 2021 | 10.31 | 10.40 | 10.29 | 10.39 | 5,872,283 | +0.04(+0.34%) |
Aug 02, 2021 | 10.34 | 10.42 | 10.32 | 10.36 | 3,644,103 | +0.10(+0.95%) |
Jul 30, 2021 | 10.22 | 10.27 | 10.21 | 10.26 | 5,688,634 | +0.04(+0.35%) |
Jul 29, 2021 | 10.24 | 10.35 | 10.21 | 10.22 | 8,263,019 | -0.02(-0.17%) |
Jul 28, 2021 | 10.18 | 10.27 | 10.13 | 10.24 | 6,100,514 | +0.05(+0.52%) |
Jul 27, 2021 | 10.22 | 10.22 | 10.07 | 10.19 | 7,900,261 | -0.18(-1.72%) |
Jul 26, 2021 | 10.35 | 10.39 | 10.30 | 10.37 | 5,852,204 | +0.00(+0.00%) |
Jul 23, 2021 | 10.44 | 10.44 | 10.34 | 10.37 | 6,078,098 | -0.01(-0.09%) |
Jul 22, 2021 | 10.41 | 10.43 | 10.32 | 10.38 | 6,279,153 | -0.09(-0.85%) |
Jul 21, 2021 | 10.43 | 10.55 | 10.39 | 10.46 | 6,800,564 | +0.14(+1.38%) |
Jul 20, 2021 | 10.28 | 10.36 | 10.25 | 10.32 | 7,895,022 | -0.03(-0.26%) |
Jul 19, 2021 | 10.49 | 10.54 | 10.28 | 10.35 | 13,492,275 | -0.17(-1.61%) |
Jul 16, 2021 | 10.72 | 10.75 | 10.50 | 10.52 | 32,618,754 | -1.27(-10.79%) |
Jul 15, 2021 | 11.78 | 11.83 | 11.67 | 11.79 | 6,897,749 | +0.02(+0.15%) |
Jul 14, 2021 | 11.84 | 11.89 | 11.76 | 11.77 | 6,142,691 | -0.05(-0.45%) |
Jul 13, 2021 | 11.83 | 11.92 | 11.80 | 11.83 | 6,213,471 | +0.26(+2.23%) |
Jul 12, 2021 | 11.58 | 11.65 | 11.55 | 11.57 | 2,779,225 | -0.01(-0.08%) |
Jul 09, 2021 | 11.56 | 11.61 | 11.55 | 11.58 | 5,658,508 | +0.06(+0.54%) |
Jul 08, 2021 | 11.48 | 11.55 | 11.44 | 11.51 | 5,257,790 | -0.09(-0.77%) |
Jul 07, 2021 | 11.64 | 11.67 | 11.53 | 11.60 | 5,409,953 | +0.09(+0.77%) |
Jul 06, 2021 | 11.59 | 11.60 | 11.42 | 11.51 | 5,501,988 | +0.09(+0.78%) |
Jul 02, 2021 | 11.35 | 11.43 | 11.31 | 11.43 | 3,599,846 | +0.08(+0.71%) |
Jul 01, 2021 | 11.28 | 11.35 | 11.27 | 11.35 | 4,274,740 | +0.15(+1.35%) |
Jun 30, 2021 | 11.28 | 11.30 | 11.16 | 11.19 | 4,544,385 | -0.11(-0.94%) |
Jun 29, 2021 | 11.42 | 11.42 | 11.26 | 11.30 | 5,049,082 | +0.02(+0.16%) |
Jun 28, 2021 | 11.33 | 11.34 | 11.27 | 11.28 | 3,617,285 | +0.05(+0.48%) |
Jun 25, 2021 | 11.18 | 11.28 | 11.16 | 11.23 | 4,104,852 | +0.04(+0.32%) |
Jun 24, 2021 | 11.19 | 11.25 | 11.14 | 11.19 | 5,274,625 | +0.14(+1.29%) |
Jun 23, 2021 | 11.16 | 11.20 | 11.03 | 11.05 | 5,890,414 | -0.36(-3.20%) |
Jun 22, 2021 | 11.35 | 11.46 | 11.31 | 11.42 | 5,018,822 | +0.12(+1.10%) |
Jun 21, 2021 | 11.35 | 11.35 | 11.27 | 11.29 | 7,942,440 | +0.12(+1.03%) |
Jun 18, 2021 | 11.20 | 11.27 | 11.14 | 11.18 | 33,003,300 | -0.20(-1.80%) |
Jun 17, 2021 | 11.36 | 11.43 | 11.35 | 11.38 | 7,723,270 | -0.18(-1.54%) |
Jun 16, 2021 | 11.64 | 11.67 | 11.49 | 11.56 | 9,531,533 | +0.05(+0.46%) |
Jun 15, 2021 | 11.67 | 11.67 | 11.49 | 11.51 | 5,212,995 | -0.15(-1.30%) |
Jun 14, 2021 | 11.67 | 11.68 | 11.61 | 11.66 | 5,792,747 | -0.07(-0.61%) |
Jun 11, 2021 | 11.81 | 11.82 | 11.67 | 11.73 | 2,924,692 | +0.00(+0.00%) |
Jun 10, 2021 | 11.62 | 11.77 | 11.60 | 11.73 | 5,267,001 | +0.12(+1.07%) |
Jun 09, 2021 | 11.75 | 11.76 | 11.59 | 11.60 | 10,336,662 | -0.09(-0.76%) |
Jun 08, 2021 | 11.75 | 11.80 | 11.68 | 11.69 | 4,628,947 | +0.04(+0.31%) |
Jun 07, 2021 | 11.75 | 11.75 | 11.64 | 11.66 | 3,843,508 | -0.05(-0.46%) |
Jun 04, 2021 | 11.67 | 11.75 | 11.62 | 11.71 | 5,891,653 | +0.04(+0.30%) |
Jun 03, 2021 | 11.61 | 11.71 | 11.55 | 11.67 | 7,670,377 | -0.04(-0.30%) |
Jun 02, 2021 | 11.68 | 11.76 | 11.65 | 11.71 | 8,626,538 | +0.01(+0.08%) |
Jun 01, 2021 | 11.80 | 11.83 | 11.69 | 11.70 | 6,629,703 | -0.25(-2.08%) |
May 28, 2021 | 11.91 | 11.99 | 11.87 | 11.95 | 5,474,743 | +0.12(+0.98%) |
May 27, 2021 | 11.76 | 11.85 | 11.75 | 11.83 | 4,405,609 | +0.10(+0.83%) |
May 26, 2021 | 11.82 | 11.88 | 11.74 | 11.74 | 8,306,179 | -0.22(-1.86%) |
May 25, 2021 | 11.94 | 11.96 | 11.86 | 11.96 | 4,775,287 | +0.07(+0.60%) |
May 24, 2021 | 11.93 | 12.02 | 11.87 | 11.89 | 5,788,913 | -0.15(-1.26%) |
May 21, 2021 | 12.15 | 12.16 | 12.04 | 12.04 | 3,832,208 | -0.13(-1.10%) |
May 20, 2021 | 11.96 | 12.21 | 11.95 | 12.17 | 5,683,327 | +0.25(+2.09%) |
May 19, 2021 | 11.83 | 11.94 | 11.80 | 11.92 | 6,395,275 | +0.02(+0.15%) |
May 18, 2021 | 11.91 | 11.99 | 11.85 | 11.91 | 6,866,173 | +0.20(+1.67%) |
May 17, 2021 | 11.73 | 11.78 | 11.67 | 11.71 | 3,838,623 | -0.09(-0.75%) |
May 14, 2021 | 11.71 | 11.82 | 11.66 | 11.80 | 6,338,374 | +0.21(+1.84%) |
May 13, 2021 | 11.54 | 11.68 | 11.48 | 11.59 | 4,707,540 | +0.04(+0.39%) |
May 12, 2021 | 11.79 | 11.79 | 11.51 | 11.54 | 6,854,077 | -0.28(-2.41%) |
May 11, 2021 | 11.73 | 11.87 | 11.71 | 11.83 | 7,151,530 | -0.30(-2.49%) |
May 10, 2021 | 12.41 | 12.42 | 12.10 | 12.13 | 10,281,165 | -0.24(-1.94%) |
May 07, 2021 | 12.23 | 12.47 | 12.21 | 12.37 | 9,400,524 | +0.19(+1.53%) |
May 06, 2021 | 12.11 | 12.23 | 12.11 | 12.18 | 6,055,474 | +0.00(+0.00%) |
May 05, 2021 | 12.16 | 12.23 | 12.07 | 12.18 | 3,469,652 | +0.20(+1.71%) |
May 04, 2021 | 12.07 | 12.11 | 11.89 | 11.98 | 6,207,144 | -0.38(-3.10%) |