Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.72 | 12.88 | 12.64 | 12.77 | 3,437,075 | +0.15(+1.22%) |
Jul 28, 2022 | 12.25 | 12.63 | 12.25 | 12.61 | 3,126,590 | +0.41(+3.40%) |
Jul 27, 2022 | 12.05 | 12.28 | 12.00 | 12.20 | 2,554,138 | +0.21(+1.73%) |
Jul 26, 2022 | 11.91 | 12.00 | 11.72 | 11.99 | 2,515,531 | +0.07(+0.58%) |
Jul 25, 2022 | 11.72 | 11.95 | 11.69 | 11.92 | 1,927,479 | +0.22(+1.84%) |
Jul 22, 2022 | 11.77 | 11.89 | 11.62 | 11.71 | 2,601,770 | +0.02(+0.13%) |
Jul 21, 2022 | 11.38 | 11.70 | 11.24 | 11.69 | 1,996,632 | +0.25(+2.22%) |
Jul 20, 2022 | 11.34 | 11.48 | 11.26 | 11.44 | 1,954,048 | +0.08(+0.74%) |
Jul 19, 2022 | 10.95 | 11.36 | 10.95 | 11.35 | 1,993,254 | +0.48(+4.45%) |
Jul 18, 2022 | 10.71 | 10.95 | 10.57 | 10.87 | 2,275,158 | +0.25(+2.31%) |
Jul 15, 2022 | 10.61 | 10.68 | 10.30 | 10.62 | 2,327,529 | +0.23(+2.22%) |
Jul 14, 2022 | 10.62 | 10.64 | 10.29 | 10.39 | 2,412,506 | -0.33(-3.08%) |
Jul 13, 2022 | 10.58 | 10.80 | 10.49 | 10.72 | 1,829,114 | +0.10(+0.94%) |
Jul 12, 2022 | 10.56 | 10.76 | 10.50 | 10.62 | 2,174,088 | +0.06(+0.58%) |
Jul 11, 2022 | 10.62 | 10.71 | 10.53 | 10.56 | 2,035,082 | -0.06(-0.58%) |
Jul 08, 2022 | 10.59 | 10.72 | 10.46 | 10.62 | 2,856,791 | +0.05(+0.51%) |
Jul 07, 2022 | 10.36 | 10.59 | 10.36 | 10.57 | 2,245,013 | +0.26(+2.53%) |
Jul 06, 2022 | 10.52 | 10.69 | 10.26 | 10.31 | 2,648,963 | -0.21(-1.97%) |
Jul 05, 2022 | 10.28 | 10.54 | 10.14 | 10.52 | 3,052,054 | +0.17(+1.63%) |
Jul 01, 2022 | 10.01 | 10.36 | 10.01 | 10.35 | 2,160,928 | +0.28(+2.75%) |
Jun 30, 2022 | 10.08 | 10.19 | 9.998 | 10.07 | 2,260,070 | -0.12(-1.21%) |
Jun 29, 2022 | 10.21 | 10.24 | 10.09 | 10.19 | 2,204,848 | -0.07(-0.67%) |
Jun 28, 2022 | 10.49 | 10.60 | 10.24 | 10.26 | 2,371,819 | -0.12(-1.11%) |
Jun 27, 2022 | 10.57 | 10.64 | 10.34 | 10.38 | 2,690,879 | -0.12(-1.10%) |
Jun 24, 2022 | 10.11 | 10.67 | 10.10 | 10.49 | 6,794,150 | +0.44(+4.35%) |
Jun 23, 2022 | 9.933 | 10.11 | 9.895 | 10.06 | 3,288,561 | +0.15(+1.47%) |
Jun 22, 2022 | 9.818 | 10.06 | 9.818 | 9.910 | 4,720,708 | -0.02(-0.23%) |
Jun 21, 2022 | 10.04 | 10.17 | 9.925 | 9.933 | 5,429,297 | +0.05(+0.54%) |
Jun 17, 2022 | 9.488 | 9.887 | 9.353 | 9.879 | 7,576,168 | +0.42(+4.47%) |
Jun 16, 2022 | 9.941 | 9.948 | 9.418 | 9.457 | 7,734,555 | -0.67(-6.60%) |
Jun 15, 2022 | 10.22 | 10.33 | 9.872 | 10.13 | 8,108,346 | -0.12(-1.20%) |
Jun 14, 2022 | 10.72 | 10.74 | 10.16 | 10.25 | 8,304,422 | -0.48(-4.44%) |
Jun 13, 2022 | 11.35 | 11.42 | 10.68 | 10.72 | 8,108,305 | -0.95(-8.10%) |
Jun 10, 2022 | 11.92 | 11.99 | 11.59 | 11.67 | 3,742,755 | -0.34(-2.81%) |
Jun 09, 2022 | 12.23 | 12.26 | 12.01 | 12.01 | 2,811,088 | -0.19(-1.57%) |
Jun 08, 2022 | 12.41 | 12.41 | 12.16 | 12.20 | 2,668,937 | -0.25(-1.98%) |
Jun 07, 2022 | 12.38 | 12.46 | 12.34 | 12.45 | 2,731,370 | +0.05(+0.37%) |
Jun 06, 2022 | 12.66 | 12.68 | 12.38 | 12.40 | 3,078,238 | -0.18(-1.41%) |
Jun 03, 2022 | 12.64 | 12.67 | 12.50 | 12.58 | 2,194,574 | -0.09(-0.73%) |
Jun 02, 2022 | 12.62 | 12.73 | 12.48 | 12.67 | 2,681,240 | +0.06(+0.49%) |
Jun 01, 2022 | 12.61 | 12.66 | 12.41 | 12.61 | 2,978,836 | -0.01(-0.06%) |
May 31, 2022 | 12.78 | 12.79 | 12.54 | 12.61 | 2,674,148 | -0.15(-1.20%) |
May 27, 2022 | 12.59 | 12.78 | 12.57 | 12.77 | 3,518,665 | +0.25(+1.96%) |
May 26, 2022 | 12.43 | 12.63 | 12.43 | 12.52 | 2,452,153 | +0.15(+1.18%) |
May 25, 2022 | 12.41 | 12.57 | 12.32 | 12.38 | 2,794,421 | -0.07(-0.56%) |
May 24, 2022 | 12.41 | 12.49 | 12.12 | 12.45 | 3,068,849 | +0.07(+0.56%) |
May 23, 2022 | 12.11 | 12.43 | 12.08 | 12.38 | 3,142,963 | +0.34(+2.81%) |
May 20, 2022 | 12.50 | 12.51 | 11.95 | 12.04 | 6,071,105 | -0.36(-2.91%) |
May 19, 2022 | 12.51 | 12.68 | 12.39 | 12.40 | 3,758,250 | -0.22(-1.71%) |
May 18, 2022 | 12.79 | 12.93 | 12.55 | 12.61 | 5,662,224 | -0.42(-3.23%) |
May 17, 2022 | 12.99 | 13.09 | 12.85 | 13.03 | 4,725,499 | +0.16(+1.22%) |
May 16, 2022 | 12.76 | 12.91 | 12.70 | 12.88 | 4,797,618 | +0.23(+1.78%) |
May 13, 2022 | 12.55 | 12.76 | 12.48 | 12.65 | 4,208,852 | +0.18(+1.44%) |
May 12, 2022 | 12.50 | 12.55 | 12.25 | 12.47 | 5,243,290 | +0.01(+0.06%) |
May 11, 2022 | 12.58 | 12.73 | 12.39 | 12.46 | 4,298,033 | -0.10(-0.78%) |
May 10, 2022 | 12.63 | 12.97 | 12.45 | 12.56 | 4,247,319 | +0.00(+0.00%) |
May 09, 2022 | 12.84 | 12.92 | 12.49 | 12.56 | 4,199,383 | -0.47(-3.57%) |
May 06, 2022 | 12.88 | 13.15 | 12.88 | 13.03 | 2,327,268 | +0.06(+0.46%) |
May 05, 2022 | 13.15 | 13.23 | 12.88 | 12.97 | 2,802,677 | -0.25(-1.87%) |
May 04, 2022 | 13.08 | 13.25 | 12.93 | 13.21 | 2,337,379 | +0.17(+1.32%) |
May 03, 2022 | 12.76 | 13.07 | 12.72 | 13.04 | 2,770,765 | +0.29(+2.30%) |
May 02, 2022 | 12.88 | 12.96 | 12.58 | 12.75 | 2,468,175 | -0.09(-0.70%) |
Apr 29, 2022 | 13.18 | 13.22 | 12.79 | 12.84 | 1,953,155 | -0.32(-2.40%) |
Apr 28, 2022 | 13.00 | 13.17 | 12.93 | 13.15 | 2,085,508 | +0.25(+1.92%) |
Apr 27, 2022 | 12.92 | 13.06 | 12.86 | 12.91 | 2,149,020 | +0.02(+0.17%) |
Apr 26, 2022 | 13.03 | 13.12 | 12.87 | 12.88 | 1,973,391 | -0.23(-1.72%) |
Apr 25, 2022 | 12.88 | 13.11 | 12.79 | 13.11 | 2,843,390 | +0.18(+1.39%) |
Apr 22, 2022 | 13.17 | 13.17 | 12.88 | 12.93 | 1,969,515 | -0.24(-1.82%) |
Apr 21, 2022 | 13.21 | 13.35 | 13.15 | 13.17 | 1,967,596 | +0.03(+0.23%) |
Apr 20, 2022 | 13.06 | 13.25 | 13.03 | 13.14 | 2,159,407 | +0.15(+1.16%) |
Apr 19, 2022 | 13.18 | 13.22 | 12.84 | 12.99 | 3,525,310 | -0.17(-1.26%) |
Apr 18, 2022 | 13.16 | 13.31 | 13.13 | 13.15 | 2,327,988 | -0.01(-0.06%) |
Apr 14, 2022 | 13.01 | 13.22 | 13.01 | 13.16 | 2,203,446 | +0.18(+1.39%) |
Apr 13, 2022 | 12.83 | 13.08 | 12.82 | 12.98 | 1,852,235 | +0.17(+1.29%) |
Apr 12, 2022 | 12.78 | 12.89 | 12.75 | 12.82 | 1,899,545 | +0.11(+0.83%) |
Apr 11, 2022 | 12.70 | 12.88 | 12.70 | 12.71 | 1,221,493 | +0.01(+0.06%) |
Apr 08, 2022 | 12.61 | 12.78 | 12.44 | 12.70 | 2,594,277 | +0.11(+0.83%) |
Apr 07, 2022 | 12.79 | 12.84 | 12.53 | 12.60 | 2,938,298 | -0.17(-1.35%) |
Apr 06, 2022 | 12.81 | 12.85 | 12.65 | 12.77 | 2,666,160 | -0.08(-0.64%) |
Apr 05, 2022 | 13.04 | 13.09 | 12.80 | 12.85 | 2,595,217 | -0.15(-1.15%) |
Apr 04, 2022 | 12.95 | 13.05 | 12.76 | 13.00 | 2,066,450 | +0.02(+0.12%) |
Apr 01, 2022 | 12.87 | 13.01 | 12.82 | 12.99 | 2,248,503 | +0.18(+1.41%) |
Mar 31, 2022 | 13.01 | 13.08 | 12.81 | 12.81 | 2,267,471 | -0.17(-1.27%) |
Mar 30, 2022 | 13.05 | 13.10 | 12.94 | 12.97 | 1,895,483 | -0.11(-0.80%) |
Mar 29, 2022 | 12.95 | 13.13 | 12.95 | 13.08 | 2,503,939 | +0.17(+1.34%) |
Mar 28, 2022 | 12.90 | 12.99 | 12.83 | 12.91 | 2,033,353 | +0.02(+0.12%) |
Mar 25, 2022 | 12.94 | 13.03 | 12.82 | 12.89 | 2,525,330 | -0.04(-0.29%) |
Mar 24, 2022 | 12.74 | 12.99 | 12.70 | 12.93 | 2,276,521 | +0.20(+1.53%) |
Mar 23, 2022 | 12.88 | 13.03 | 12.73 | 12.73 | 3,259,805 | -0.14(-1.11%) |
Mar 22, 2022 | 12.83 | 13.07 | 12.83 | 12.88 | 4,899,438 | +0.11(+0.82%) |
Mar 21, 2022 | 13.03 | 13.07 | 12.77 | 12.77 | 4,498,731 | -0.20(-1.51%) |
Mar 18, 2022 | 12.90 | 13.18 | 12.86 | 12.97 | 8,561,299 | -0.27(-2.04%) |
Mar 17, 2022 | 13.17 | 13.34 | 13.15 | 13.24 | 3,407,409 | +0.08(+0.63%) |
Mar 16, 2022 | 13.02 | 13.20 | 12.93 | 13.15 | 3,392,672 | +0.20(+1.51%) |
Mar 15, 2022 | 12.99 | 13.13 | 12.91 | 12.96 | 3,670,003 | -0.01(-0.06%) |
Mar 14, 2022 | 13.26 | 13.33 | 12.95 | 12.97 | 2,775,630 | -0.17(-1.26%) |
Mar 11, 2022 | 13.28 | 13.43 | 13.12 | 13.13 | 2,178,499 | -0.11(-0.79%) |
Mar 10, 2022 | 13.06 | 13.24 | 13.24 | 1,865,259 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.39 | 13.45 | 13.11 | 13.12 | 2,315,819 | -0.03(-0.23%) |
Mar 08, 2022 | 13.06 | 13.33 | 13.01 | 13.15 | 3,340,988 | +0.14(+1.04%) |
Mar 07, 2022 | 13.30 | 13.34 | 13.02 | 13.02 | 2,970,178 | -0.26(-1.98%) |
Mar 04, 2022 | 13.14 | 13.31 | 13.07 | 13.28 | 2,647,060 | +0.06(+0.45%) |
Mar 03, 2022 | 13.37 | 13.44 | 13.02 | 13.22 | 3,068,381 | -0.06(-0.45%) |
Mar 02, 2022 | 13.09 | 13.30 | 13.07 | 13.28 | 2,987,552 | +0.23(+1.75%) |
Mar 01, 2022 | 13.25 | 13.27 | 12.80 | 13.05 | 3,367,100 | -0.18(-1.39%) |
Feb 28, 2022 | 13.04 | 13.30 | 13.01 | 13.24 | 4,847,987 | +0.09(+0.67%) |
Feb 25, 2022 | 13.02 | 13.17 | 13.04 | 13.15 | 3,043,901 | +0.21(+1.65%) |
Feb 24, 2022 | 12.45 | 13.02 | 12.32 | 12.94 | 3,503,824 | +0.19(+1.50%) |
Feb 23, 2022 | 12.86 | 13.00 | 12.70 | 12.75 | 2,769,950 | -0.06(-0.46%) |
Feb 22, 2022 | 12.76 | 12.93 | 12.61 | 12.80 | 3,513,886 | +0.06(+0.46%) |
Feb 18, 2022 | 12.75 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 2,399,557 | -0.23(-1.82%) |
Feb 16, 2022 | 12.50 | 12.59 | 12.44 | 12.53 | 1,836,351 | +0.01(+0.06%) |
Feb 15, 2022 | 12.44 | 12.55 | 12.43 | 12.52 | 1,345,759 | +0.21(+1.67%) |
Feb 14, 2022 | 12.50 | 12.65 | 12.27 | 12.32 | 2,240,860 | -0.24(-1.87%) |
Feb 11, 2022 | 12.59 | 12.76 | 12.41 | 12.55 | 2,287,772 | -0.03(-0.23%) |
Feb 10, 2022 | 12.72 | 12.97 | 12.55 | 12.58 | 2,654,706 | -0.26(-2.06%) |
Feb 09, 2022 | 12.83 | 12.95 | 12.80 | 12.85 | 2,132,980 | +0.19(+1.51%) |
Feb 08, 2022 | 12.58 | 12.78 | 12.57 | 12.66 | 2,489,617 | +0.01(+0.06%) |
Feb 07, 2022 | 12.61 | 12.83 | 12.59 | 12.65 | 1,500,602 | +0.10(+0.82%) |
Feb 04, 2022 | 12.53 | 12.67 | 12.39 | 12.55 | 2,282,668 | +0.00(+0.00%) |
Feb 03, 2022 | 12.66 | 12.55 | 12.55 | 2,769,855 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.92 | 12.93 | 12.62 | 12.75 | 2,259,129 | -0.17(-1.31%) |
Feb 01, 2022 | 12.90 | 12.94 | 12.66 | 12.92 | 2,069,206 | +0.04(+0.34%) |
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |
Jan 03, 2022 | 13.53 | 13.75 | 13.53 | 13.67 | 1,923,140 | +0.20(+1.47%) |
Dec 31, 2021 | 13.55 | 13.61 | 13.42 | 13.47 | 1,570,996 | -0.08(-0.60%) |
Dec 30, 2021 | 13.58 | 13.73 | 13.53 | 13.55 | 1,558,076 | -0.04(-0.33%) |
Dec 29, 2021 | 13.55 | 13.62 | 13.42 | 13.60 | 1,042,114 | +0.12(+0.87%) |
Dec 28, 2021 | 13.42 | 13.62 | 13.41 | 13.48 | 1,369,593 | +0.06(+0.44%) |
Dec 27, 2021 | 13.36 | 13.43 | 13.22 | 13.42 | 1,692,225 | +0.10(+0.72%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.22 | 13.33 | 1,482,276 | +0.12(+0.89%) |
Dec 22, 2021 | 12.87 | 13.26 | 12.83 | 13.21 | 2,078,913 | +0.40(+3.10%) |
Dec 21, 2021 | 12.46 | 12.88 | 12.39 | 12.81 | 2,627,224 | +0.53(+4.31%) |
Dec 20, 2021 | 12.37 | 12.39 | 11.91 | 12.28 | 4,306,965 | -0.27(-2.17%) |
Dec 17, 2021 | 12.73 | 12.76 | 12.41 | 12.55 | 7,088,079 | -0.24(-1.90%) |
Dec 16, 2021 | 13.10 | 13.15 | 12.78 | 12.80 | 1,867,880 | -0.15(-1.19%) |
Dec 15, 2021 | 12.87 | 13.03 | 12.73 | 12.95 | 2,260,694 | +0.09(+0.69%) |
Dec 14, 2021 | 13.14 | 13.24 | 12.84 | 12.86 | 2,279,247 | -0.29(-2.24%) |
Dec 13, 2021 | 13.32 | 13.34 | 13.11 | 13.16 | 2,044,394 | -0.20(-1.49%) |
Dec 10, 2021 | 13.44 | 13.57 | 13.30 | 13.36 | 1,817,104 | +0.04(+0.33%) |
Dec 09, 2021 | 13.46 | 13.47 | 13.30 | 13.31 | 900,447 | -0.19(-1.42%) |
Dec 08, 2021 | 13.43 | 13.58 | 13.36 | 13.50 | 1,642,270 | +0.07(+0.55%) |
Dec 07, 2021 | 13.23 | 13.49 | 13.22 | 13.43 | 2,191,470 | +0.28(+2.13%) |
Dec 06, 2021 | 12.93 | 13.23 | 12.85 | 13.15 | 2,249,913 | +0.34(+2.64%) |
Dec 03, 2021 | 13.06 | 13.11 | 12.79 | 12.81 | 1,965,807 | -0.18(-1.42%) |
Dec 02, 2021 | 12.80 | 13.08 | 12.66 | 13.00 | 2,304,100 | +0.24(+1.84%) |
Dec 01, 2021 | 13.14 | 13.35 | 12.74 | 12.76 | 3,292,290 | -0.15(-1.14%) |
Nov 30, 2021 | 13.26 | 13.36 | 12.91 | 12.91 | 3,954,836 | -0.38(-2.82%) |
Nov 29, 2021 | 13.49 | 13.51 | 13.13 | 13.28 | 1,969,288 | -0.04(-0.28%) |
Nov 26, 2021 | 13.31 | 13.36 | 13.10 | 13.32 | 1,850,680 | -0.29(-2.11%) |
Nov 24, 2021 | 13.47 | 13.66 | 13.39 | 13.61 | 975,048 | +0.08(+0.60%) |
Nov 23, 2021 | 13.30 | 13.56 | 13.28 | 13.53 | 1,950,650 | +0.21(+1.60%) |
Nov 22, 2021 | 13.54 | 13.66 | 13.30 | 13.31 | 2,353,307 | -0.22(-1.63%) |
Nov 19, 2021 | 13.50 | 13.58 | 13.44 | 13.53 | 1,799,037 | +0.01(+0.05%) |
Nov 18, 2021 | 13.83 | 13.56 | 13.44 | 13.53 | 2,349,599 | -0.26(-1.87%) |
Nov 17, 2021 | 13.97 | 14.01 | 13.69 | 13.78 | 2,327,425 | -0.24(-1.73%) |
Nov 16, 2021 | 14.12 | 14.13 | 14.00 | 14.03 | 1,252,011 | -0.10(-0.68%) |
Nov 15, 2021 | 14.13 | 14.21 | 14.06 | 14.12 | 1,564,310 | -0.01(-0.05%) |
Nov 12, 2021 | 14.35 | 14.37 | 14.12 | 14.13 | 2,808,711 | -0.26(-1.79%) |
Nov 11, 2021 | 14.23 | 14.41 | 14.21 | 14.39 | 1,727,673 | +0.17(+1.22%) |
Nov 10, 2021 | 14.23 | 14.15 | 14.21 | 1,879,620 | -0.06(-0.46%) | |
Nov 09, 2021 | 14.35 | 14.41 | 14.23 | 14.28 | 2,192,753 | +0.01(+0.10%) |
Nov 08, 2021 | 14.26 | 14.39 | 14.23 | 14.26 | 2,721,661 | +0.09(+0.61%) |
Nov 05, 2021 | 14.26 | 14.33 | 14.14 | 14.18 | 2,035,168 | -0.01(-0.05%) |
Nov 04, 2021 | 14.26 | 14.27 | 14.07 | 14.18 | 1,921,199 | +0.03(+0.20%) |
Nov 03, 2021 | 14.15 | 14.26 | 13.99 | 14.15 | 4,969,869 | +0.03(+0.20%) |
Nov 02, 2021 | 14.36 | 14.38 | 14.11 | 14.13 | 8,175,998 | -0.84(-5.64%) |
Nov 01, 2021 | 14.59 | 14.98 | 14.70 | 14.97 | 2,712,621 | +0.45(+3.08%) |
Oct 29, 2021 | 14.57 | 14.66 | 14.34 | 14.52 | 2,833,010 | +0.12(+0.80%) |
Oct 28, 2021 | 14.36 | 14.41 | 14.20 | 14.41 | 1,164,062 | +0.09(+0.66%) |
Oct 27, 2021 | 14.37 | 14.39 | 14.27 | 14.31 | 1,105,372 | -0.04(-0.25%) |
Oct 26, 2021 | 14.49 | 14.34 | 14.35 | 3,450,691 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.29 | 14.47 | 14.26 | 14.46 | 1,208,237 | +0.18(+1.26%) |
Oct 22, 2021 | 14.26 | 14.34 | 14.18 | 14.28 | 834,402 | +0.02(+0.15%) |
Oct 21, 2021 | 14.27 | 14.39 | 14.21 | 14.26 | 1,428,314 | +0.07(+0.51%) |
Oct 20, 2021 | 14.19 | 14.30 | 14.13 | 14.18 | 1,242,657 | -0.01(-0.05%) |
Oct 19, 2021 | 14.16 | 14.23 | 14.05 | 14.19 | 1,962,040 | +0.05(+0.36%) |
Oct 18, 2021 | 13.83 | 14.19 | 13.83 | 14.14 | 1,709,300 | +0.28(+2.03%) |
Oct 15, 2021 | 14.08 | 14.08 | 13.86 | 13.86 | 1,484,452 | -0.01(-0.10%) |
Oct 14, 2021 | 13.87 | 13.89 | 13.76 | 13.87 | 1,025,119 | +0.11(+0.79%) |
Oct 13, 2021 | 13.83 | 13.87 | 13.69 | 13.76 | 1,454,498 | -0.05(-0.37%) |
Oct 12, 2021 | 13.72 | 13.91 | 13.72 | 13.82 | 1,606,444 | +0.09(+0.68%) |
Oct 11, 2021 | 13.89 | 13.99 | 13.70 | 13.72 | 1,963,384 | -0.11(-0.78%) |
Oct 08, 2021 | 13.75 | 13.92 | 13.74 | 13.83 | 1,251,933 | +0.09(+0.68%) |
Oct 07, 2021 | 13.79 | 13.89 | 13.71 | 13.74 | 2,212,200 | +0.02(+0.16%) |
Oct 06, 2021 | 13.61 | 13.72 | 13.49 | 13.71 | 1,240,252 | +0.02(+0.16%) |
Oct 05, 2021 | 13.69 | 13.78 | 13.61 | 13.69 | 1,594,633 | +0.07(+0.53%) |
Oct 04, 2021 | 13.64 | 13.75 | 13.53 | 13.62 | 1,382,318 | +0.02(+0.16%) |
Oct 01, 2021 | 13.48 | 13.63 | 13.39 | 13.60 | 1,981,381 | +0.22(+1.62%) |
Sep 30, 2021 | 13.43 | 13.59 | 13.35 | 13.38 | 2,207,201 | +0.04(+0.32%) |
Sep 29, 2021 | 13.22 | 13.35 | 13.16 | 13.34 | 1,131,202 | +0.09(+0.71%) |
Sep 28, 2021 | 13.41 | 13.43 | 13.23 | 13.24 | 1,067,582 | -0.16(-1.19%) |
Sep 27, 2021 | 13.31 | 13.53 | 13.30 | 13.40 | 1,651,093 | +0.14(+1.03%) |
Sep 24, 2021 | 13.22 | 13.31 | 13.17 | 13.27 | 942,420 | +0.01(+0.06%) |
Sep 23, 2021 | 13.18 | 13.32 | 13.17 | 13.26 | 1,393,321 | +0.09(+0.71%) |
Sep 22, 2021 | 12.96 | 13.24 | 12.93 | 13.17 | 1,627,101 | +0.28(+2.19%) |
Sep 21, 2021 | 13.03 | 13.07 | 12.88 | 12.88 | 1,774,420 | -0.09(-0.72%) |
Sep 20, 2021 | 12.88 | 13.04 | 12.78 | 12.98 | 2,112,567 | -0.08(-0.61%) |
Sep 17, 2021 | 13.17 | 13.23 | 13.05 | 13.06 | 3,861,247 | -0.04(-0.33%) |
Sep 16, 2021 | 13.12 | 13.24 | 13.04 | 13.10 | 3,206,641 | -0.02(-0.16%) |
Sep 15, 2021 | 12.98 | 13.14 | 12.91 | 13.12 | 1,253,138 | +0.16(+1.23%) |
Sep 14, 2021 | 13.14 | 13.20 | 12.91 | 12.96 | 1,273,605 | -0.12(-0.94%) |
Sep 13, 2021 | 13.00 | 13.12 | 12.86 | 13.09 | 1,614,699 | +0.10(+0.78%) |
Sep 10, 2021 | 13.20 | 13.21 | 12.98 | 12.98 | 1,113,932 | -0.18(-1.37%) |
Sep 09, 2021 | 13.01 | 13.30 | 12.98 | 13.17 | 1,461,205 | +0.11(+0.83%) |
Sep 08, 2021 | 13.09 | 13.14 | 12.97 | 13.06 | 1,172,777 | -0.07(-0.55%) |
Sep 07, 2021 | 13.22 | 13.30 | 13.11 | 13.13 | 1,272,232 | -0.08(-0.60%) |
Sep 03, 2021 | 13.26 | 13.27 | 13.12 | 13.21 | 992,246 | -0.06(-0.49%) |
Sep 02, 2021 | 13.25 | 13.34 | 13.19 | 13.27 | 1,029,750 | +0.05(+0.38%) |
Sep 01, 2021 | 13.22 | 13.34 | 13.07 | 13.22 | 1,506,527 | +0.02(+0.16%) |
Aug 31, 2021 | 13.15 | 13.32 | 13.08 | 13.20 | 2,576,180 | +0.06(+0.49%) |
Aug 30, 2021 | 13.25 | 13.27 | 13.10 | 13.14 | 1,888,209 | -0.11(-0.82%) |
Aug 27, 2021 | 12.99 | 13.29 | 12.94 | 13.24 | 1,892,687 | +0.27(+2.12%) |
Aug 26, 2021 | 13.14 | 13.18 | 12.94 | 12.97 | 1,382,581 | -0.14(-1.10%) |
Aug 25, 2021 | 13.06 | 13.21 | 12.99 | 13.11 | 1,488,662 | +0.06(+0.44%) |
Aug 24, 2021 | 13.01 | 13.14 | 12.96 | 13.06 | 1,990,454 | +0.12(+0.89%) |
Aug 23, 2021 | 13.00 | 13.01 | 12.86 | 12.94 | 1,846,676 | +0.09(+0.67%) |
Aug 20, 2021 | 12.50 | 12.86 | 12.39 | 12.85 | 1,940,229 | +0.31(+2.48%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.45 | 12.54 | 2,353,168 | -0.32(-2.53%) |
Aug 18, 2021 | 12.89 | 13.04 | 12.76 | 12.87 | 1,546,186 | -0.07(-0.56%) |
Aug 17, 2021 | 13.07 | 13.07 | 12.75 | 12.94 | 2,296,589 | -0.23(-1.75%) |
Aug 16, 2021 | 13.24 | 13.24 | 13.01 | 13.17 | 2,007,048 | -0.14(-1.03%) |
Aug 13, 2021 | 13.30 | 13.35 | 13.11 | 13.31 | 1,526,403 | +0.05(+0.38%) |
Aug 12, 2021 | 13.29 | 13.30 | 13.02 | 13.26 | 2,851,144 | +0.01(+0.05%) |
Aug 11, 2021 | 13.17 | 13.29 | 13.02 | 13.25 | 4,094,118 | +0.13(+0.97%) |
Aug 10, 2021 | 12.99 | 13.13 | 12.86 | 13.12 | 3,718,421 | +0.21(+1.65%) |
Aug 09, 2021 | 12.95 | 13.04 | 12.83 | 12.91 | 1,635,307 | -0.10(-0.76%) |
Aug 06, 2021 | 13.09 | 13.13 | 12.92 | 13.01 | 1,382,781 | +0.02(+0.16%) |
Aug 05, 2021 | 12.82 | 13.03 | 12.82 | 12.99 | 1,926,382 | +0.21(+1.61%) |
Aug 04, 2021 | 12.64 | 12.84 | 12.53 | 12.78 | 1,699,198 | +0.12(+0.95%) |
Aug 03, 2021 | 12.92 | 12.92 | 12.54 | 12.66 | 2,105,773 | -0.18(-1.43%) |