Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.11 | 11.35 | 11.07 | 11.20 | 661,491 | -0.07(-0.65%) |
May 27, 2022 | 11.20 | 11.30 | 11.17 | 11.27 | 666,480 | +0.16(+1.40%) |
May 26, 2022 | 10.99 | 11.22 | 10.99 | 11.11 | 509,267 | +0.19(+1.76%) |
May 25, 2022 | 10.60 | 10.95 | 10.60 | 10.92 | 719,089 | +0.21(+1.96%) |
May 24, 2022 | 10.70 | 10.78 | 10.41 | 10.71 | 649,734 | -0.01(-0.08%) |
May 23, 2022 | 10.88 | 11.00 | 10.69 | 10.72 | 767,250 | -0.03(-0.25%) |
May 20, 2022 | 11.01 | 11.05 | 10.52 | 10.75 | 811,266 | -0.26(-2.32%) |
May 19, 2022 | 10.77 | 11.02 | 10.72 | 11.00 | 907,951 | +0.14(+1.26%) |
May 18, 2022 | 10.94 | 11.04 | 10.78 | 10.87 | 475,199 | -0.17(-1.57%) |
May 17, 2022 | 10.82 | 11.08 | 10.82 | 11.04 | 526,665 | +0.38(+3.60%) |
May 16, 2022 | 10.56 | 10.73 | 10.50 | 10.66 | 655,880 | +0.06(+0.60%) |
May 13, 2022 | 10.55 | 10.69 | 10.43 | 10.59 | 595,815 | +0.14(+1.31%) |
May 12, 2022 | 10.34 | 10.46 | 10.20 | 10.46 | 686,288 | +0.09(+0.88%) |
May 11, 2022 | 10.48 | 10.56 | 10.26 | 10.36 | 937,394 | -0.05(-0.53%) |
May 10, 2022 | 10.56 | 10.63 | 10.19 | 10.42 | 648,810 | -0.04(-0.35%) |
May 09, 2022 | 10.42 | 10.69 | 10.37 | 10.46 | 795,538 | -0.13(-1.21%) |
May 06, 2022 | 11.04 | 11.09 | 10.57 | 10.58 | 1,234,235 | -0.47(-4.29%) |
May 05, 2022 | 11.07 | 11.26 | 10.90 | 11.06 | 1,084,307 | -0.25(-2.18%) |
May 04, 2022 | 10.45 | 11.32 | 10.37 | 11.30 | 1,150,134 | +0.89(+8.50%) |
May 03, 2022 | 10.48 | 10.54 | 10.30 | 10.42 | 1,066,321 | -0.06(-0.61%) |
May 02, 2022 | 10.68 | 10.78 | 10.27 | 10.48 | 1,399,922 | -0.23(-2.13%) |
Apr 29, 2022 | 10.95 | 11.06 | 10.67 | 10.71 | 1,466,055 | -0.37(-3.38%) |
Apr 28, 2022 | 10.90 | 11.20 | 10.86 | 11.09 | 993,169 | +0.23(+2.10%) |
Apr 27, 2022 | 10.90 | 11.13 | 10.80 | 10.86 | 835,888 | -0.03(-0.25%) |
Apr 26, 2022 | 10.92 | 10.99 | 10.80 | 10.88 | 748,764 | -0.16(-1.49%) |
Apr 25, 2022 | 10.86 | 11.05 | 10.64 | 11.05 | 604,102 | +0.13(+1.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.89 | 10.92 | 514,897 | -0.08(-0.75%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.86 | 11.00 | 712,971 | +0.10(+0.92%) |
Apr 20, 2022 | 10.84 | 10.99 | 10.79 | 10.90 | 575,158 | +0.19(+1.79%) |
Apr 19, 2022 | 10.57 | 10.81 | 10.53 | 10.71 | 477,684 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.58 | 10.42 | 10.50 | 821,586 | +0.04(+0.35%) |
Apr 14, 2022 | 10.64 | 10.73 | 10.43 | 10.46 | 590,203 | -0.13(-1.21%) |
Apr 13, 2022 | 10.23 | 10.64 | 10.15 | 10.59 | 685,406 | +0.38(+3.76%) |
Apr 12, 2022 | 10.25 | 10.37 | 10.17 | 10.21 | 474,111 | +0.05(+0.45%) |
Apr 11, 2022 | 10.04 | 10.34 | 10.04 | 10.16 | 522,258 | +0.10(+1.00%) |
Apr 08, 2022 | 10.04 | 10.21 | 9.935 | 10.06 | 896,088 | +0.07(+0.73%) |
Apr 07, 2022 | 10.06 | 10.06 | 9.734 | 9.990 | 1,205,148 | -0.07(-0.73%) |
Apr 06, 2022 | 10.12 | 10.25 | 10.01 | 10.06 | 876,207 | -0.11(-1.08%) |
Apr 05, 2022 | 10.50 | 10.63 | 10.17 | 10.17 | 790,980 | -0.33(-3.13%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.39 | 10.50 | 818,440 | -0.25(-2.29%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.63 | 10.75 | 907,721 | -0.03(-0.30%) |
Mar 31, 2022 | 10.79 | 10.92 | 10.70 | 10.78 | 824,310 | +0.01(+0.08%) |
Mar 30, 2022 | 10.76 | 10.82 | 10.61 | 10.77 | 1,337,184 | +0.05(+0.42%) |
Mar 29, 2022 | 10.48 | 10.89 | 10.48 | 10.73 | 700,274 | +0.42(+4.11%) |
Mar 28, 2022 | 10.25 | 10.31 | 10.01 | 10.30 | 1,183,783 | +0.02(+0.18%) |
Mar 25, 2022 | 10.22 | 10.60 | 10.18 | 10.28 | 1,279,409 | +0.17(+1.69%) |
Mar 24, 2022 | 10.64 | 10.64 | 9.697 | 10.11 | 2,823,109 | -0.67(-6.19%) |
Mar 23, 2022 | 10.92 | 10.95 | 10.74 | 10.78 | 766,838 | -0.19(-1.73%) |
Mar 22, 2022 | 11.05 | 11.14 | 10.86 | 10.97 | 906,626 | +0.07(+0.66%) |
Mar 21, 2022 | 11.17 | 11.34 | 10.82 | 10.90 | 1,202,753 | -0.25(-2.27%) |
Mar 18, 2022 | 11.05 | 11.15 | 10.78 | 11.15 | 2,052,519 | +0.10(+0.90%) |
Mar 17, 2022 | 10.89 | 11.06 | 10.79 | 11.05 | 757,142 | +0.16(+1.49%) |
Mar 16, 2022 | 10.55 | 10.89 | 10.46 | 10.89 | 941,881 | +0.42(+4.05%) |
Mar 15, 2022 | 10.58 | 10.73 | 10.29 | 10.46 | 516,347 | -0.05(-0.43%) |
Mar 14, 2022 | 10.46 | 10.55 | 10.27 | 10.51 | 803,506 | +0.12(+1.13%) |
Mar 11, 2022 | 10.59 | 10.64 | 10.37 | 10.39 | 671,243 | -0.14(-1.29%) |
Mar 10, 2022 | 10.52 | 10.54 | 10.30 | 10.53 | 569,736 | -0.13(-1.19%) |
Mar 09, 2022 | 10.82 | 11.00 | 10.64 | 10.65 | 651,536 | +0.04(+0.34%) |
Mar 08, 2022 | 10.46 | 10.86 | 10.36 | 10.62 | 887,283 | +0.23(+2.17%) |
Mar 07, 2022 | 10.67 | 10.68 | 10.38 | 10.39 | 1,080,898 | -0.33(-3.11%) |
Mar 04, 2022 | 10.92 | 10.95 | 10.64 | 10.73 | 563,379 | -0.37(-3.33%) |
Mar 03, 2022 | 11.00 | 11.13 | 10.90 | 11.10 | 508,346 | +0.14(+1.32%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.72 | 10.95 | 531,806 | +0.30(+2.79%) |
Mar 01, 2022 | 10.92 | 10.98 | 10.46 | 10.65 | 1,054,155 | -0.32(-2.96%) |
Feb 28, 2022 | 11.01 | 11.11 | 10.86 | 10.98 | 603,867 | -0.20(-1.78%) |
Feb 25, 2022 | 10.91 | 11.22 | 11.00 | 11.18 | 538,964 | +0.32(+2.91%) |
Feb 24, 2022 | 10.72 | 10.87 | 10.58 | 10.86 | 1,083,946 | -0.05(-0.41%) |
Feb 23, 2022 | 11.25 | 11.32 | 10.86 | 10.91 | 577,307 | -0.25(-2.26%) |
Feb 22, 2022 | 11.45 | 11.47 | 11.15 | 11.16 | 644,696 | -0.27(-2.37%) |
Feb 18, 2022 | 11.43 | 0 | +0.10(+0.88%) | |||
Feb 17, 2022 | 11.35 | 11.39 | 11.20 | 11.33 | 428,003 | -0.07(-0.63%) |
Feb 16, 2022 | 11.19 | 11.47 | 11.19 | 11.40 | 656,837 | +0.21(+1.85%) |
Feb 15, 2022 | 10.97 | 11.20 | 10.96 | 11.19 | 499,633 | +0.29(+2.65%) |
Feb 14, 2022 | 10.78 | 10.92 | 10.73 | 10.91 | 561,228 | +0.14(+1.26%) |
Feb 11, 2022 | 10.80 | 10.92 | 10.71 | 10.77 | 759,016 | -0.02(-0.17%) |
Feb 10, 2022 | 10.73 | 10.91 | 10.66 | 10.79 | 811,485 | -0.09(-0.83%) |
Feb 09, 2022 | 11.04 | 11.10 | 10.84 | 10.88 | 516,123 | -0.09(-0.82%) |
Feb 08, 2022 | 10.79 | 10.99 | 10.79 | 10.97 | 410,240 | +0.22(+2.01%) |
Feb 07, 2022 | 10.73 | 10.87 | 10.70 | 10.75 | 433,206 | +0.03(+0.25%) |
Feb 04, 2022 | 10.75 | 10.84 | 10.57 | 10.73 | 783,536 | -0.10(-0.92%) |
Feb 03, 2022 | 11.00 | 10.81 | 10.82 | 1,135,944 | -0.24(-2.20%) | |
Feb 02, 2022 | 11.13 | 11.23 | 10.97 | 11.07 | 890,542 | -0.05(-0.49%) |
Feb 01, 2022 | 11.10 | 11.14 | 10.94 | 11.12 | 722,644 | -0.01(-0.08%) |
Jan 31, 2022 | 10.83 | 11.19 | 11.13 | 897,614 | +0.18(+1.65%) | |
Jan 28, 2022 | 10.83 | 10.95 | 10.61 | 10.95 | 935,555 | +0.14(+1.25%) |
Jan 27, 2022 | 11.04 | 11.26 | 10.73 | 10.82 | 845,752 | -0.22(-1.96%) |
Jan 26, 2022 | 11.21 | 11.37 | 10.98 | 11.03 | 812,162 | -0.07(-0.65%) |
Jan 25, 2022 | 10.89 | 11.17 | 10.78 | 11.10 | 763,465 | +0.06(+0.57%) |
Jan 24, 2022 | 10.78 | 11.07 | 10.64 | 11.04 | 1,311,680 | +0.14(+1.24%) |
Jan 21, 2022 | 11.03 | 11.22 | 10.90 | 10.91 | 1,247,887 | -0.21(-1.87%) |
Jan 20, 2022 | 11.39 | 11.44 | 11.10 | 11.11 | 1,111,444 | -0.30(-2.61%) |
Jan 19, 2022 | 11.66 | 11.66 | 11.40 | 11.41 | 1,076,203 | -0.20(-1.71%) |
Jan 18, 2022 | 11.56 | 11.65 | 11.46 | 11.61 | 1,358,118 | -0.02(-0.15%) |
Jan 14, 2022 | 11.63 | 0 | +0.14(+1.26%) | |||
Jan 13, 2022 | 11.14 | 11.49 | 11.14 | 11.48 | 1,074,521 | +0.41(+3.75%) |
Jan 12, 2022 | 10.97 | 11.10 | 10.86 | 11.07 | 1,129,952 | +0.20(+1.83%) |
Jan 11, 2022 | 10.73 | 10.87 | 10.52 | 10.87 | 1,282,071 | +0.15(+1.43%) |
Jan 10, 2022 | 10.79 | 10.79 | 10.59 | 10.72 | 1,133,540 | -0.04(-0.34%) |
Jan 07, 2022 | 10.74 | 10.84 | 10.61 | 10.75 | 1,519,697 | -0.04(-0.33%) |
Jan 06, 2022 | 11.00 | 11.05 | 10.77 | 10.79 | 710,384 | -0.16(-1.48%) |
Jan 05, 2022 | 10.94 | 11.10 | 10.92 | 10.95 | 976,493 | +0.02(+0.17%) |
Jan 04, 2022 | 10.77 | 11.04 | 10.77 | 10.93 | 993,574 | +0.21(+1.93%) |
Jan 03, 2022 | 10.67 | 10.82 | 10.65 | 10.73 | 1,608,673 | +0.15(+1.45%) |
Dec 31, 2021 | 10.40 | 10.64 | 10.40 | 10.57 | 1,111,365 | +0.09(+0.86%) |
Dec 30, 2021 | 10.39 | 10.57 | 10.39 | 10.48 | 860,297 | +0.12(+1.13%) |
Dec 29, 2021 | 10.44 | 10.48 | 10.30 | 10.36 | 1,570,678 | -0.07(-0.69%) |
Dec 28, 2021 | 10.32 | 10.52 | 10.32 | 10.44 | 726,695 | +0.08(+0.78%) |
Dec 27, 2021 | 10.10 | 10.36 | 10.00 | 10.36 | 789,313 | +0.27(+2.68%) |
Dec 23, 2021 | 9.968 | 10.09 | 9.968 | 10.09 | 1,649,131 | +0.20(+2.05%) |
Dec 22, 2021 | 9.882 | 9.976 | 9.740 | 9.882 | 1,550,423 | +0.05(+0.54%) |
Dec 21, 2021 | 9.802 | 9.967 | 9.713 | 9.829 | 1,287,327 | +0.08(+0.82%) |
Dec 20, 2021 | 9.793 | 9.793 | 9.499 | 9.749 | 2,032,765 | -0.14(-1.44%) |
Dec 17, 2021 | 9.740 | 10.13 | 9.545 | 9.891 | 2,154,956 | -0.36(-3.47%) |
Dec 16, 2021 | 10.37 | 10.49 | 10.24 | 10.25 | 1,060,239 | -0.04(-0.35%) |
Dec 15, 2021 | 10.14 | 10.35 | 10.02 | 10.28 | 1,360,036 | +0.14(+1.40%) |
Dec 14, 2021 | 10.24 | 10.42 | 10.12 | 10.14 | 1,238,830 | -0.13(-1.30%) |
Dec 13, 2021 | 10.42 | 10.48 | 10.19 | 10.27 | 1,244,551 | -0.23(-2.20%) |
Dec 10, 2021 | 10.69 | 10.72 | 10.46 | 10.51 | 676,403 | -0.12(-1.09%) |
Dec 09, 2021 | 10.64 | 10.70 | 10.51 | 10.62 | 672,104 | -0.17(-1.57%) |
Dec 08, 2021 | 10.82 | 10.88 | 10.75 | 10.79 | 637,222 | +0.04(+0.41%) |
Dec 07, 2021 | 10.68 | 10.92 | 10.67 | 10.75 | 1,185,061 | +0.15(+1.43%) |
Dec 06, 2021 | 10.35 | 10.63 | 10.11 | 10.59 | 1,685,919 | +0.41(+4.02%) |
Dec 03, 2021 | 10.26 | 10.28 | 10.04 | 10.18 | 672,228 | -0.02(-0.17%) |
Dec 02, 2021 | 9.882 | 10.27 | 9.838 | 10.20 | 788,165 | +0.42(+4.28%) |
Dec 01, 2021 | 10.25 | 10.29 | 9.758 | 9.784 | 1,171,521 | -0.18(-1.79%) |
Nov 30, 2021 | 10.24 | 10.34 | 9.878 | 9.962 | 965,728 | -0.39(-3.78%) |
Nov 29, 2021 | 10.66 | 10.67 | 10.34 | 10.35 | 864,955 | -0.20(-1.86%) |
Nov 26, 2021 | 10.73 | 10.73 | 10.37 | 10.55 | 698,035 | -0.48(-4.36%) |
Nov 24, 2021 | 11.05 | 11.14 | 10.95 | 11.03 | 553,731 | -0.10(-0.88%) |
Nov 23, 2021 | 11.05 | 11.15 | 11.05 | 11.13 | 433,679 | +0.04(+0.40%) |
Nov 22, 2021 | 10.92 | 11.21 | 10.90 | 11.08 | 1,448,380 | +0.22(+2.05%) |
Nov 19, 2021 | 10.84 | 11.02 | 10.77 | 10.86 | 703,329 | -0.07(-0.65%) |
Nov 18, 2021 | 11.17 | 11.02 | 10.90 | 10.93 | 676,175 | -0.22(-2.00%) |
Nov 17, 2021 | 11.08 | 11.18 | 11.02 | 11.16 | 307,035 | -0.02(-0.16%) |
Nov 16, 2021 | 11.24 | 11.27 | 11.11 | 11.17 | 597,473 | -0.10(-0.87%) |
Nov 15, 2021 | 11.06 | 11.30 | 10.91 | 11.27 | 1,141,250 | +0.33(+3.01%) |
Nov 12, 2021 | 11.00 | 11.07 | 10.92 | 10.94 | 499,234 | -0.01(-0.08%) |
Nov 11, 2021 | 10.84 | 11.00 | 10.78 | 10.95 | 540,096 | +0.11(+0.99%) |
Nov 10, 2021 | 10.96 | 10.83 | 10.84 | 593,404 | -0.10(-0.89%) | |
Nov 09, 2021 | 11.07 | 11.15 | 10.91 | 10.94 | 905,797 | -0.19(-1.68%) |
Nov 08, 2021 | 11.36 | 11.44 | 11.09 | 11.13 | 724,421 | -0.20(-1.73%) |
Nov 05, 2021 | 11.12 | 11.34 | 11.11 | 11.32 | 1,491,965 | +0.37(+3.41%) |
Nov 04, 2021 | 11.24 | 11.37 | 10.84 | 10.95 | 1,347,141 | -0.24(-2.15%) |
Nov 03, 2021 | 10.71 | 11.24 | 10.71 | 11.19 | 856,550 | +0.41(+3.80%) |
Nov 02, 2021 | 10.88 | 10.96 | 10.75 | 10.78 | 947,455 | -0.10(-0.90%) |
Nov 01, 2021 | 10.63 | 10.94 | 10.59 | 10.88 | 673,999 | +0.28(+2.69%) |
Oct 29, 2021 | 10.84 | 10.92 | 10.56 | 10.59 | 679,064 | -0.20(-1.90%) |
Oct 28, 2021 | 10.75 | 10.84 | 10.69 | 10.80 | 744,393 | +0.09(+0.83%) |
Oct 27, 2021 | 11.03 | 11.17 | 10.70 | 10.71 | 708,086 | -0.31(-2.83%) |
Oct 26, 2021 | 11.15 | 11.02 | 553,600 | -0.07(-0.64%) | ||
Oct 25, 2021 | 11.19 | 11.23 | 11.04 | 11.09 | 572,188 | -0.12(-1.11%) |
Oct 22, 2021 | 11.25 | 11.33 | 11.14 | 11.22 | 604,345 | -0.03(-0.24%) |
Oct 21, 2021 | 11.29 | 11.38 | 11.16 | 11.24 | 732,114 | -0.05(-0.47%) |
Oct 20, 2021 | 11.16 | 11.41 | 11.16 | 11.30 | 457,265 | +0.11(+0.96%) |
Oct 19, 2021 | 11.17 | 11.20 | 11.05 | 11.19 | 695,764 | +0.10(+0.88%) |
Oct 18, 2021 | 11.04 | 11.15 | 10.96 | 11.09 | 804,723 | +0.01(+0.08%) |
Oct 15, 2021 | 11.24 | 11.40 | 11.08 | 11.08 | 667,208 | -0.01(-0.08%) |
Oct 14, 2021 | 11.00 | 11.10 | 10.92 | 11.09 | 650,747 | +0.20(+1.80%) |
Oct 13, 2021 | 11.01 | 11.05 | 10.84 | 10.90 | 415,337 | -0.12(-1.05%) |
Oct 12, 2021 | 11.06 | 11.14 | 10.96 | 11.01 | 466,155 | +0.03(+0.24%) |
Oct 11, 2021 | 11.08 | 11.19 | 10.99 | 10.99 | 398,349 | -0.06(-0.56%) |
Oct 08, 2021 | 11.06 | 11.16 | 11.02 | 11.05 | 394,086 | -0.03(-0.24%) |
Oct 07, 2021 | 11.04 | 11.20 | 11.03 | 11.08 | 1,121,567 | +0.11(+0.97%) |
Oct 06, 2021 | 11.02 | 11.02 | 10.83 | 10.97 | 733,331 | -0.16(-1.44%) |
Oct 05, 2021 | 11.24 | 11.24 | 11.04 | 11.13 | 564,859 | -0.10(-0.87%) |
Oct 04, 2021 | 11.36 | 11.43 | 11.14 | 11.23 | 761,328 | -0.16(-1.41%) |
Oct 01, 2021 | 11.24 | 11.44 | 11.12 | 11.39 | 798,042 | +0.23(+2.03%) |
Sep 30, 2021 | 11.50 | 11.57 | 11.16 | 11.16 | 1,119,319 | -0.29(-2.54%) |
Sep 29, 2021 | 11.37 | 11.49 | 11.30 | 11.45 | 1,203,428 | +0.07(+0.62%) |
Sep 28, 2021 | 11.38 | 11.53 | 11.32 | 11.38 | 1,020,059 | -0.02(-0.15%) |
Sep 27, 2021 | 11.12 | 11.52 | 11.03 | 11.40 | 1,057,213 | +0.35(+3.19%) |
Sep 24, 2021 | 11.09 | 11.18 | 10.83 | 11.05 | 1,468,449 | -0.13(-1.18%) |
Sep 23, 2021 | 11.00 | 11.52 | 10.93 | 11.18 | 2,048,894 | -0.57(-4.87%) |
Sep 22, 2021 | 11.68 | 11.81 | 11.58 | 11.75 | 1,191,846 | +0.20(+1.75%) |
Sep 21, 2021 | 11.86 | 11.86 | 11.51 | 11.55 | 1,174,362 | -0.21(-1.80%) |
Sep 20, 2021 | 11.74 | 11.95 | 11.59 | 11.76 | 763,025 | -0.25(-2.05%) |
Sep 17, 2021 | 12.05 | 12.05 | 11.81 | 12.00 | 1,355,775 | -0.04(-0.29%) |
Sep 16, 2021 | 12.03 | 12.14 | 11.86 | 12.04 | 409,745 | +0.07(+0.59%) |
Sep 15, 2021 | 11.73 | 12.04 | 11.68 | 11.97 | 731,970 | +0.21(+1.80%) |
Sep 14, 2021 | 11.82 | 11.88 | 11.69 | 11.76 | 719,541 | -0.04(-0.37%) |
Sep 13, 2021 | 11.71 | 11.89 | 11.64 | 11.80 | 665,387 | +0.23(+1.98%) |
Sep 10, 2021 | 11.71 | 11.77 | 11.56 | 11.57 | 648,363 | -0.13(-1.13%) |
Sep 09, 2021 | 11.80 | 11.84 | 11.63 | 11.71 | 745,149 | -0.11(-0.97%) |
Sep 08, 2021 | 12.04 | 12.08 | 11.82 | 11.82 | 665,050 | -0.29(-2.40%) |
Sep 07, 2021 | 12.22 | 12.31 | 12.10 | 12.11 | 404,000 | -0.17(-1.36%) |
Sep 03, 2021 | 12.36 | 12.38 | 12.20 | 12.28 | 353,854 | -0.16(-1.27%) |
Sep 02, 2021 | 12.52 | 12.59 | 12.42 | 12.44 | 390,247 | -0.03(-0.21%) |
Sep 01, 2021 | 12.45 | 12.59 | 12.28 | 12.46 | 499,530 | +0.06(+0.50%) |
Aug 31, 2021 | 12.37 | 12.52 | 12.29 | 12.40 | 672,664 | -0.03(-0.21%) |
Aug 30, 2021 | 12.66 | 12.66 | 12.39 | 12.43 | 277,509 | -0.17(-1.33%) |
Aug 27, 2021 | 12.31 | 12.64 | 12.31 | 12.59 | 389,545 | +0.31(+2.51%) |
Aug 26, 2021 | 12.32 | 12.50 | 12.23 | 12.29 | 450,708 | -0.01(-0.07%) |
Aug 25, 2021 | 12.27 | 12.40 | 12.19 | 12.30 | 322,120 | +0.04(+0.29%) |
Aug 24, 2021 | 12.16 | 12.33 | 12.13 | 12.26 | 288,498 | +0.18(+1.53%) |
Aug 23, 2021 | 12.10 | 12.16 | 11.98 | 12.08 | 220,176 | +0.08(+0.66%) |
Aug 20, 2021 | 11.78 | 12.08 | 11.78 | 12.00 | 318,382 | +0.18(+1.57%) |
Aug 19, 2021 | 11.77 | 11.89 | 11.71 | 11.81 | 423,559 | -0.06(-0.52%) |
Aug 18, 2021 | 12.10 | 12.22 | 11.86 | 11.87 | 283,132 | -0.26(-2.10%) |
Aug 17, 2021 | 12.07 | 12.15 | 11.92 | 12.13 | 372,830 | -0.05(-0.43%) |
Aug 16, 2021 | 12.23 | 12.31 | 12.06 | 12.18 | 393,087 | -0.08(-0.65%) |
Aug 13, 2021 | 12.27 | 12.31 | 12.14 | 12.26 | 174,812 | -0.04(-0.29%) |
Aug 12, 2021 | 12.49 | 12.57 | 12.26 | 12.30 | 358,037 | -0.14(-1.13%) |
Aug 11, 2021 | 12.31 | 12.44 | 12.18 | 12.44 | 315,692 | +0.12(+1.00%) |
Aug 10, 2021 | 12.14 | 12.31 | 12.07 | 12.31 | 251,360 | +0.21(+1.75%) |
Aug 09, 2021 | 12.19 | 12.37 | 12.06 | 12.10 | 258,381 | -0.15(-1.22%) |
Aug 06, 2021 | 12.19 | 12.37 | 12.14 | 12.25 | 460,454 | +0.16(+1.31%) |
Aug 05, 2021 | 11.88 | 12.11 | 11.88 | 12.09 | 441,850 | +0.25(+2.08%) |
Aug 04, 2021 | 12.09 | 12.18 | 11.82 | 11.85 | 429,878 | -0.40(-3.30%) |
Aug 03, 2021 | 12.28 | 12.34 | 12.06 | 12.25 | 565,522 | +0.01(+0.07%) |
Aug 02, 2021 | 12.16 | 12.54 | 12.16 | 12.24 | 482,196 | +0.14(+1.16%) |
Jul 30, 2021 | 12.23 | 12.38 | 12.02 | 12.10 | 605,539 | -0.21(-1.72%) |
Jul 29, 2021 | 12.40 | 12.48 | 12.28 | 12.31 | 395,098 | +0.08(+0.65%) |
Jul 28, 2021 | 12.30 | 12.37 | 12.08 | 12.23 | 412,360 | +0.00(+0.00%) |
Jul 27, 2021 | 12.12 | 12.24 | 12.02 | 12.23 | 508,717 | -0.02(-0.14%) |
Jul 26, 2021 | 12.22 | 12.30 | 12.11 | 12.25 | 559,406 | +0.13(+1.09%) |
Jul 23, 2021 | 12.09 | 12.18 | 11.96 | 12.12 | 488,940 | +0.11(+0.88%) |
Jul 22, 2021 | 12.34 | 12.34 | 12.00 | 12.01 | 537,703 | -0.37(-2.98%) |
Jul 21, 2021 | 12.37 | 12.59 | 12.31 | 12.38 | 573,120 | +0.06(+0.50%) |
Jul 20, 2021 | 12.05 | 12.44 | 12.05 | 12.32 | 715,079 | +0.26(+2.19%) |
Jul 19, 2021 | 11.90 | 12.24 | 11.79 | 12.06 | 706,869 | -0.19(-1.58%) |
Jul 16, 2021 | 12.60 | 12.66 | 12.22 | 12.25 | 660,420 | -0.21(-1.69%) |
Jul 15, 2021 | 12.40 | 12.52 | 12.32 | 12.46 | 539,574 | -0.06(-0.49%) |
Jul 14, 2021 | 12.80 | 12.96 | 12.50 | 12.52 | 345,232 | -0.19(-1.52%) |
Jul 13, 2021 | 12.81 | 12.85 | 12.68 | 12.72 | 523,936 | -0.16(-1.23%) |
Jul 12, 2021 | 12.71 | 12.92 | 12.60 | 12.88 | 318,807 | +0.11(+0.83%) |
Jul 09, 2021 | 12.71 | 12.81 | 12.61 | 12.77 | 488,819 | +0.28(+2.26%) |
Jul 08, 2021 | 12.44 | 12.70 | 12.36 | 12.49 | 521,463 | -0.26(-2.07%) |
Jul 07, 2021 | 12.67 | 12.88 | 12.62 | 12.75 | 605,630 | -0.02(-0.14%) |
Jul 06, 2021 | 12.91 | 12.93 | 12.64 | 12.77 | 608,831 | -0.17(-1.29%) |
Jul 02, 2021 | 13.25 | 13.34 | 12.92 | 12.94 | 461,511 | -0.30(-2.29%) |
Jul 01, 2021 | 13.19 | 13.28 | 13.13 | 13.24 | 583,112 | +0.07(+0.53%) |
Jun 30, 2021 | 12.85 | 13.23 | 12.85 | 13.17 | 1,041,105 | +0.29(+2.23%) |
Jun 29, 2021 | 12.76 | 12.94 | 12.69 | 12.88 | 1,224,037 | +0.06(+0.48%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.54 | 12.82 | 1,459,882 | -0.33(-2.52%) |
Jun 25, 2021 | 13.42 | 13.81 | 13.15 | 13.15 | 1,930,531 | -0.11(-0.85%) |
Jun 24, 2021 | 13.42 | 13.60 | 12.85 | 13.27 | 2,044,750 | +0.59(+4.68%) |
Jun 23, 2021 | 12.69 | 12.86 | 12.60 | 12.67 | 1,347,401 | +0.06(+0.48%) |
Jun 22, 2021 | 12.48 | 12.64 | 12.33 | 12.61 | 526,641 | +0.04(+0.35%) |
Jun 21, 2021 | 12.20 | 12.59 | 12.09 | 12.57 | 696,847 | +0.49(+4.04%) |
Jun 18, 2021 | 12.03 | 12.19 | 11.99 | 12.08 | 1,247,017 | -0.29(-2.33%) |
Jun 17, 2021 | 12.63 | 12.73 | 12.27 | 12.37 | 524,311 | -0.31(-2.47%) |
Jun 16, 2021 | 12.77 | 12.81 | 12.62 | 12.68 | 448,697 | -0.16(-1.22%) |
Jun 15, 2021 | 12.67 | 12.85 | 12.60 | 12.84 | 855,888 | +0.19(+1.52%) |
Jun 14, 2021 | 12.95 | 12.98 | 12.64 | 12.65 | 404,465 | -0.32(-2.49%) |
Jun 11, 2021 | 13.05 | 13.10 | 12.92 | 12.97 | 258,433 | -0.03(-0.20%) |
Jun 10, 2021 | 13.08 | 13.16 | 12.99 | 13.00 | 541,777 | -0.03(-0.27%) |
Jun 09, 2021 | 12.94 | 13.05 | 12.84 | 13.03 | 553,405 | +0.10(+0.74%) |
Jun 08, 2021 | 12.99 | 13.05 | 12.91 | 12.94 | 487,865 | -0.03(-0.27%) |
Jun 07, 2021 | 12.76 | 13.00 | 12.67 | 12.97 | 515,214 | +0.21(+1.64%) |
Jun 04, 2021 | 12.79 | 12.85 | 12.69 | 12.76 | 419,152 | +0.03(+0.21%) |
Jun 03, 2021 | 12.70 | 12.82 | 12.62 | 12.74 | 288,267 | -0.04(-0.34%) |
Jun 02, 2021 | 13.05 | 13.05 | 12.74 | 12.78 | 534,966 | -0.21(-1.61%) |