Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.18 | 11.28 | 10.91 | 10.97 | 360,321 | -0.24(-2.10%) |
Apr 28, 2022 | 11.36 | 11.40 | 11.01 | 11.20 | 445,190 | -0.11(-0.95%) |
Apr 27, 2022 | 11.48 | 11.50 | 11.28 | 11.31 | 446,665 | -0.15(-1.28%) |
Apr 26, 2022 | 11.46 | 11.60 | 11.42 | 11.46 | 469,270 | -0.05(-0.43%) |
Apr 25, 2022 | 11.44 | 11.54 | 11.27 | 11.51 | 653,371 | +0.07(+0.60%) |
Apr 22, 2022 | 11.47 | 11.53 | 11.36 | 11.44 | 360,661 | -0.09(-0.77%) |
Apr 21, 2022 | 11.72 | 11.75 | 11.46 | 11.52 | 357,769 | -0.14(-1.18%) |
Apr 20, 2022 | 11.52 | 11.70 | 11.52 | 11.66 | 546,915 | +0.21(+1.80%) |
Apr 19, 2022 | 11.49 | 11.60 | 11.43 | 11.46 | 336,015 | -0.02(-0.17%) |
Apr 18, 2022 | 11.41 | 11.53 | 11.23 | 11.48 | 297,974 | +0.04(+0.34%) |
Apr 14, 2022 | 11.32 | 11.50 | 11.20 | 11.44 | 353,867 | +0.12(+1.04%) |
Apr 13, 2022 | 11.37 | 11.37 | 11.21 | 11.32 | 451,376 | +0.10(+0.87%) |
Apr 12, 2022 | 11.23 | 11.37 | 11.17 | 11.22 | 336,106 | +0.07(+0.62%) |
Apr 11, 2022 | 11.19 | 11.32 | 11.13 | 11.15 | 361,652 | -0.03(-0.26%) |
Apr 08, 2022 | 11.10 | 11.29 | 11.10 | 11.18 | 417,859 | +0.10(+0.88%) |
Apr 07, 2022 | 10.97 | 11.13 | 10.85 | 11.08 | 381,348 | +0.16(+1.44%) |
Apr 06, 2022 | 10.87 | 11.04 | 10.80 | 10.93 | 571,636 | +0.02(+0.18%) |
Apr 05, 2022 | 11.00 | 11.16 | 10.88 | 10.91 | 488,926 | -0.12(-1.07%) |
Apr 04, 2022 | 11.38 | 11.40 | 10.97 | 11.02 | 548,204 | -0.42(-3.68%) |
Apr 01, 2022 | 11.29 | 11.47 | 11.25 | 11.45 | 556,938 | +0.19(+1.66%) |
Mar 31, 2022 | 11.50 | 11.61 | 11.25 | 11.26 | 395,820 | -0.24(-2.05%) |
Mar 30, 2022 | 11.55 | 11.63 | 11.37 | 11.50 | 447,808 | -0.06(-0.51%) |
Mar 29, 2022 | 11.41 | 11.64 | 11.41 | 11.55 | 503,623 | +0.24(+2.08%) |
Mar 28, 2022 | 11.46 | 11.53 | 11.29 | 11.32 | 409,384 | -0.21(-1.79%) |
Mar 25, 2022 | 11.41 | 11.54 | 11.31 | 11.52 | 293,582 | +0.22(+1.91%) |
Mar 24, 2022 | 11.02 | 11.32 | 10.84 | 11.31 | 340,312 | +0.31(+2.85%) |
Mar 23, 2022 | 11.14 | 11.19 | 10.95 | 11.00 | 328,784 | -0.16(-1.41%) |
Mar 22, 2022 | 11.49 | 11.53 | 11.11 | 11.15 | 458,235 | -0.25(-2.24%) |
Mar 21, 2022 | 11.17 | 11.41 | 11.11 | 11.41 | 447,043 | +0.26(+2.38%) |
Mar 18, 2022 | 11.24 | 11.26 | 11.05 | 11.14 | 799,979 | -0.07(-0.61%) |
Mar 17, 2022 | 11.20 | 11.27 | 11.10 | 11.21 | 398,036 | +0.03(+0.26%) |
Mar 16, 2022 | 10.94 | 11.21 | 10.83 | 11.18 | 612,548 | +0.31(+2.89%) |
Mar 15, 2022 | 10.86 | 11.09 | 10.71 | 10.87 | 831,100 | +0.08(+0.73%) |
Mar 14, 2022 | 10.59 | 10.82 | 10.46 | 10.79 | 623,285 | +0.26(+2.52%) |
Mar 11, 2022 | 10.67 | 10.78 | 10.34 | 10.52 | 531,827 | -0.09(-0.83%) |
Mar 10, 2022 | 10.28 | 10.62 | 10.21 | 10.61 | 778,443 | +0.23(+2.17%) |
Mar 09, 2022 | 10.34 | 10.53 | 10.30 | 10.39 | 874,443 | +0.18(+1.73%) |
Mar 08, 2022 | 10.35 | 10.35 | 10.02 | 10.21 | 1,007,148 | -0.09(-0.86%) |
Mar 07, 2022 | 10.59 | 10.71 | 10.27 | 10.30 | 899,644 | -0.25(-2.33%) |
Mar 04, 2022 | 10.50 | 10.70 | 10.35 | 10.54 | 813,003 | -0.02(-0.19%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.41 | 10.56 | 563,124 | -0.01(-0.09%) |
Mar 02, 2022 | 10.33 | 10.65 | 10.28 | 10.57 | 710,779 | +0.16(+1.51%) |
Mar 01, 2022 | 10.17 | 10.55 | 10.16 | 10.42 | 884,467 | +0.15(+1.43%) |
Feb 28, 2022 | 10.11 | 10.50 | 10.10 | 10.27 | 428,584 | +0.08(+0.77%) |
Feb 25, 2022 | 9.544 | 10.19 | 9.838 | 10.19 | 689,698 | +0.30(+3.08%) |
Feb 24, 2022 | 9.661 | 9.921 | 9.639 | 9.887 | 738,755 | +0.00(+0.00%) |
Feb 23, 2022 | 9.975 | 10.06 | 9.838 | 9.887 | 499,420 | -0.03(-0.30%) |
Feb 22, 2022 | 9.946 | 10.08 | 9.877 | 9.916 | 515,799 | -0.10(-0.98%) |
Feb 18, 2022 | 10.01 | 0 | +0.08(+0.79%) | |||
Feb 17, 2022 | 10.13 | 10.19 | 9.808 | 9.936 | 671,699 | -0.28(-2.78%) |
Feb 16, 2022 | 10.22 | 10.26 | 10.10 | 10.22 | 306,843 | +0.00(+0.00%) |
Feb 15, 2022 | 10.15 | 10.33 | 10.15 | 10.22 | 602,491 | +0.13(+1.26%) |
Feb 14, 2022 | 10.00 | 10.14 | 9.946 | 10.09 | 633,097 | +0.09(+0.88%) |
Feb 11, 2022 | 10.00 | 10.11 | 9.926 | 10.00 | 523,117 | +0.05(+0.49%) |
Feb 10, 2022 | 10.33 | 10.34 | 9.916 | 9.956 | 758,786 | -0.46(-4.43%) |
Feb 09, 2022 | 10.55 | 10.60 | 10.37 | 10.42 | 469,693 | -0.07(-0.65%) |
Feb 08, 2022 | 10.36 | 10.68 | 10.34 | 10.49 | 553,272 | +0.11(+1.04%) |
Feb 07, 2022 | 10.98 | 10.98 | 10.34 | 10.38 | 380,261 | -0.09(-0.84%) |
Feb 04, 2022 | 10.37 | 10.54 | 10.23 | 10.47 | 510,854 | +0.04(+0.38%) |
Feb 03, 2022 | 10.73 | 10.41 | 10.43 | 359,094 | -0.35(-3.28%) | |
Feb 02, 2022 | 10.90 | 11.01 | 10.65 | 10.78 | 509,990 | -0.12(-1.08%) |
Feb 01, 2022 | 10.76 | 10.91 | 10.56 | 10.90 | 483,963 | +0.09(+0.82%) |
Jan 31, 2022 | 10.50 | 10.84 | 10.81 | 549,635 | +0.22(+2.04%) | |
Jan 28, 2022 | 10.56 | 10.59 | 10.28 | 10.59 | 455,161 | +0.03(+0.28%) |
Jan 27, 2022 | 10.75 | 10.84 | 10.51 | 10.56 | 530,665 | -0.17(-1.55%) |
Jan 26, 2022 | 11.08 | 11.20 | 10.70 | 10.73 | 367,427 | -0.27(-2.50%) |
Jan 25, 2022 | 11.15 | 11.21 | 10.90 | 11.01 | 552,360 | -0.25(-2.18%) |
Jan 24, 2022 | 10.73 | 11.30 | 10.70 | 11.25 | 674,969 | +0.41(+3.80%) |
Jan 21, 2022 | 11.08 | 11.22 | 10.82 | 10.84 | 687,176 | -0.31(-2.81%) |
Jan 20, 2022 | 11.39 | 11.57 | 11.13 | 11.15 | 535,660 | -0.24(-2.07%) |
Jan 19, 2022 | 11.50 | 11.60 | 11.33 | 11.39 | 604,120 | -0.19(-1.61%) |
Jan 18, 2022 | 11.83 | 11.84 | 11.53 | 11.57 | 682,154 | -0.27(-2.32%) |
Jan 14, 2022 | 11.85 | 0 | +0.05(+0.42%) | |||
Jan 13, 2022 | 11.77 | 11.91 | 11.58 | 11.80 | 513,426 | +0.03(+0.25%) |
Jan 12, 2022 | 12.26 | 12.41 | 11.69 | 11.77 | 660,111 | -0.48(-3.92%) |
Jan 11, 2022 | 12.17 | 12.40 | 12.11 | 12.25 | 718,619 | +0.05(+0.40%) |
Jan 10, 2022 | 11.86 | 12.26 | 11.80 | 12.20 | 552,986 | +0.35(+2.98%) |
Jan 07, 2022 | 11.84 | 12.07 | 11.82 | 11.85 | 482,529 | +0.01(+0.08%) |
Jan 06, 2022 | 11.90 | 12.10 | 11.82 | 11.84 | 545,999 | -0.01(-0.08%) |
Jan 05, 2022 | 12.06 | 12.22 | 11.83 | 11.85 | 504,392 | -0.25(-2.03%) |
Jan 04, 2022 | 11.89 | 12.11 | 11.80 | 12.09 | 407,651 | +0.25(+2.15%) |
Jan 03, 2022 | 11.54 | 11.90 | 11.54 | 11.84 | 563,975 | +0.30(+2.64%) |
Dec 31, 2021 | 11.45 | 11.65 | 11.45 | 11.53 | 529,528 | +0.06(+0.51%) |
Dec 30, 2021 | 11.55 | 11.68 | 11.46 | 11.48 | 628,473 | -0.08(-0.68%) |
Dec 29, 2021 | 11.62 | 11.62 | 11.44 | 11.55 | 408,246 | -0.07(-0.59%) |
Dec 28, 2021 | 11.50 | 11.70 | 11.48 | 11.62 | 439,733 | +0.11(+0.94%) |
Dec 27, 2021 | 11.38 | 11.54 | 11.38 | 11.52 | 630,764 | +0.14(+1.21%) |
Dec 23, 2021 | 11.31 | 11.43 | 11.25 | 11.38 | 413,605 | +0.09(+0.78%) |
Dec 22, 2021 | 11.25 | 11.35 | 11.13 | 11.29 | 344,469 | +0.00(+0.00%) |
Dec 21, 2021 | 11.40 | 11.51 | 11.04 | 11.29 | 545,285 | +0.01(+0.09%) |
Dec 20, 2021 | 11.52 | 11.58 | 11.01 | 11.28 | 687,194 | -0.41(-3.52%) |
Dec 17, 2021 | 11.63 | 11.86 | 11.47 | 11.69 | 2,535,030 | +0.06(+0.51%) |
Dec 16, 2021 | 11.68 | 11.90 | 11.56 | 11.63 | 710,382 | +0.12(+1.02%) |
Dec 15, 2021 | 11.35 | 11.55 | 11.25 | 11.52 | 652,618 | +0.17(+1.47%) |
Dec 14, 2021 | 11.45 | 11.68 | 11.32 | 11.35 | 604,322 | -0.13(-1.11%) |
Dec 13, 2021 | 11.30 | 11.62 | 11.25 | 11.48 | 803,630 | +0.19(+1.65%) |
Dec 10, 2021 | 11.15 | 11.31 | 11.12 | 11.29 | 701,170 | +0.23(+2.04%) |
Dec 09, 2021 | 10.94 | 11.16 | 10.94 | 11.06 | 665,602 | +0.02(+0.18%) |
Dec 08, 2021 | 10.72 | 11.14 | 10.72 | 11.04 | 533,724 | +0.36(+3.40%) |
Dec 07, 2021 | 10.73 | 10.85 | 10.62 | 10.68 | 549,299 | +0.06(+0.55%) |
Dec 06, 2021 | 10.21 | 10.73 | 10.21 | 10.62 | 690,830 | +0.45(+4.44%) |
Dec 03, 2021 | 10.03 | 10.23 | 9.897 | 10.17 | 540,046 | +0.11(+1.07%) |
Dec 02, 2021 | 9.681 | 10.09 | 9.681 | 10.06 | 690,417 | +0.39(+4.06%) |
Dec 01, 2021 | 9.789 | 9.882 | 9.671 | 9.671 | 788,901 | +0.01(+0.10%) |
Nov 30, 2021 | 9.701 | 9.701 | 9.465 | 9.661 | 913,285 | -0.04(-0.40%) |
Nov 29, 2021 | 10.07 | 10.14 | 9.671 | 9.701 | 770,482 | -0.34(-3.42%) |
Nov 26, 2021 | 10.10 | 10.10 | 9.661 | 10.04 | 465,500 | -0.22(-2.10%) |
Nov 24, 2021 | 10.14 | 10.34 | 10.04 | 10.26 | 459,933 | +0.08(+0.78%) |
Nov 23, 2021 | 10.36 | 10.36 | 10.12 | 10.18 | 667,985 | -0.13(-1.24%) |
Nov 22, 2021 | 10.34 | 10.56 | 10.29 | 10.31 | 497,130 | -0.03(-0.28%) |
Nov 19, 2021 | 10.40 | 10.47 | 10.26 | 10.34 | 503,072 | -0.09(-0.85%) |
Nov 18, 2021 | 10.54 | 10.44 | 10.39 | 10.43 | 599,540 | -0.09(-0.84%) |
Nov 17, 2021 | 10.39 | 10.60 | 10.37 | 10.51 | 699,729 | +0.01(+0.09%) |
Nov 16, 2021 | 10.30 | 10.51 | 10.20 | 10.50 | 610,945 | +0.22(+2.10%) |
Nov 15, 2021 | 10.24 | 10.44 | 10.10 | 10.29 | 904,973 | +0.10(+0.96%) |
Nov 12, 2021 | 10.11 | 10.25 | 10.02 | 10.19 | 698,016 | +0.14(+1.37%) |
Nov 11, 2021 | 10.18 | 10.20 | 10.02 | 10.05 | 668,153 | -0.16(-1.54%) |
Nov 10, 2021 | 10.18 | 10.21 | 561,882 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.25 | 10.36 | 10.10 | 10.21 | 669,740 | -0.06(-0.57%) |
Nov 08, 2021 | 10.69 | 10.69 | 10.17 | 10.27 | 679,949 | -0.47(-4.38%) |
Nov 05, 2021 | 10.64 | 10.95 | 10.40 | 10.74 | 821,243 | +0.45(+4.39%) |
Nov 04, 2021 | 10.69 | 10.70 | 10.26 | 10.29 | 723,179 | -0.37(-3.50%) |
Nov 03, 2021 | 10.32 | 10.76 | 10.24 | 10.66 | 419,908 | +0.33(+3.23%) |
Nov 02, 2021 | 10.77 | 10.77 | 10.28 | 10.33 | 577,386 | -0.47(-4.36%) |
Nov 01, 2021 | 10.48 | 10.92 | 10.42 | 10.80 | 594,551 | +0.38(+3.67%) |
Oct 29, 2021 | 10.38 | 10.54 | 10.24 | 10.42 | 671,706 | -0.02(-0.19%) |
Oct 28, 2021 | 10.35 | 10.49 | 10.34 | 10.44 | 251,817 | +0.09(+0.85%) |
Oct 27, 2021 | 10.45 | 10.48 | 10.32 | 10.35 | 269,248 | -0.14(-1.31%) |
Oct 26, 2021 | 10.54 | 10.49 | 10.49 | 274,918 | -0.06(-0.56%) | |
Oct 25, 2021 | 10.41 | 10.56 | 10.27 | 10.54 | 326,994 | +0.19(+1.80%) |
Oct 22, 2021 | 10.47 | 10.49 | 10.33 | 10.36 | 204,317 | -0.12(-1.12%) |
Oct 21, 2021 | 10.36 | 10.58 | 10.32 | 10.48 | 282,334 | +0.13(+1.23%) |
Oct 20, 2021 | 10.54 | 10.56 | 10.29 | 10.35 | 420,081 | -0.22(-2.04%) |
Oct 19, 2021 | 10.63 | 10.75 | 10.54 | 10.56 | 271,154 | -0.02(-0.19%) |
Oct 18, 2021 | 10.65 | 10.67 | 10.52 | 10.58 | 283,047 | -0.07(-0.64%) |
Oct 15, 2021 | 10.76 | 10.99 | 10.64 | 10.65 | 371,041 | +0.01(+0.09%) |
Oct 14, 2021 | 10.57 | 10.75 | 10.50 | 10.64 | 308,312 | +0.12(+1.12%) |
Oct 13, 2021 | 10.57 | 10.63 | 10.44 | 10.52 | 312,107 | -0.05(-0.46%) |
Oct 12, 2021 | 10.92 | 10.96 | 10.54 | 10.57 | 345,956 | -0.34(-3.14%) |
Oct 11, 2021 | 11.07 | 11.17 | 10.90 | 10.92 | 156,349 | -0.15(-1.33%) |
Oct 08, 2021 | 11.08 | 11.19 | 11.02 | 11.06 | 194,555 | +0.03(+0.27%) |
Oct 07, 2021 | 10.89 | 11.07 | 10.88 | 11.03 | 451,820 | +0.18(+1.63%) |
Oct 06, 2021 | 10.85 | 10.97 | 10.79 | 10.86 | 587,671 | -0.07(-0.63%) |
Oct 05, 2021 | 10.88 | 11.12 | 10.80 | 10.93 | 474,383 | +0.09(+0.81%) |
Oct 04, 2021 | 10.65 | 10.88 | 10.56 | 10.84 | 449,311 | +0.21(+1.94%) |
Oct 01, 2021 | 10.45 | 10.70 | 10.45 | 10.63 | 562,776 | +0.27(+2.65%) |
Sep 30, 2021 | 10.47 | 10.52 | 10.36 | 10.36 | 263,144 | -0.11(-1.03%) |
Sep 29, 2021 | 10.60 | 10.71 | 10.36 | 10.47 | 232,698 | -0.01(-0.09%) |
Sep 28, 2021 | 10.76 | 10.76 | 10.43 | 10.48 | 470,643 | -0.02(-0.19%) |
Sep 27, 2021 | 10.41 | 10.65 | 10.35 | 10.50 | 395,203 | +0.16(+1.52%) |
Sep 24, 2021 | 10.34 | 10.46 | 10.26 | 10.34 | 362,346 | -0.01(-0.09%) |
Sep 23, 2021 | 10.29 | 10.46 | 10.24 | 10.35 | 378,454 | +0.07(+0.67%) |
Sep 22, 2021 | 10.32 | 10.46 | 10.22 | 10.28 | 418,723 | +0.03(+0.29%) |
Sep 21, 2021 | 10.46 | 10.47 | 10.24 | 10.25 | 402,003 | -0.18(-1.69%) |
Sep 20, 2021 | 10.24 | 10.46 | 10.05 | 10.43 | 941,017 | +0.02(+0.19%) |
Sep 17, 2021 | 10.29 | 10.49 | 10.21 | 10.41 | 1,208,611 | +0.14(+1.34%) |
Sep 16, 2021 | 10.47 | 10.50 | 10.25 | 10.27 | 294,535 | -0.22(-2.06%) |
Sep 15, 2021 | 10.38 | 10.64 | 10.27 | 10.49 | 707,672 | +0.17(+1.62%) |
Sep 14, 2021 | 10.67 | 10.67 | 10.21 | 10.32 | 323,999 | -0.28(-2.68%) |
Sep 13, 2021 | 10.45 | 10.62 | 10.33 | 10.60 | 587,303 | +0.24(+2.27%) |
Sep 10, 2021 | 10.63 | 10.65 | 10.36 | 10.37 | 348,486 | -0.20(-1.86%) |
Sep 09, 2021 | 10.66 | 10.69 | 10.50 | 10.56 | 259,142 | -0.08(-0.74%) |
Sep 08, 2021 | 10.53 | 10.68 | 10.47 | 10.64 | 426,124 | +0.07(+0.65%) |
Sep 07, 2021 | 10.67 | 10.77 | 10.54 | 10.57 | 282,701 | -0.08(-0.74%) |
Sep 03, 2021 | 10.70 | 10.72 | 10.42 | 10.65 | 477,598 | -0.05(-0.46%) |
Sep 02, 2021 | 10.74 | 10.86 | 10.64 | 10.70 | 446,547 | -0.03(-0.27%) |
Sep 01, 2021 | 10.81 | 10.87 | 10.68 | 10.73 | 330,320 | -0.04(-0.36%) |
Aug 31, 2021 | 10.77 | 10.89 | 10.73 | 10.77 | 302,197 | +0.03(+0.27%) |
Aug 30, 2021 | 10.92 | 10.92 | 10.69 | 10.74 | 272,097 | -0.19(-1.71%) |
Aug 27, 2021 | 10.72 | 10.97 | 10.63 | 10.93 | 393,009 | +0.21(+1.92%) |
Aug 26, 2021 | 10.94 | 11.03 | 10.71 | 10.72 | 242,193 | -0.24(-2.15%) |
Aug 25, 2021 | 10.99 | 11.00 | 10.82 | 10.96 | 286,538 | -0.02(-0.18%) |
Aug 24, 2021 | 10.92 | 11.01 | 10.85 | 10.98 | 281,451 | +0.11(+0.99%) |
Aug 23, 2021 | 10.76 | 10.92 | 10.74 | 10.87 | 245,061 | +0.23(+2.12%) |
Aug 20, 2021 | 10.35 | 10.71 | 10.35 | 10.64 | 388,198 | +0.23(+2.17%) |
Aug 19, 2021 | 10.59 | 10.64 | 10.35 | 10.42 | 349,586 | -0.24(-2.21%) |
Aug 18, 2021 | 10.77 | 10.84 | 10.62 | 10.65 | 354,990 | -0.17(-1.54%) |
Aug 17, 2021 | 10.93 | 10.93 | 10.70 | 10.82 | 276,308 | -0.19(-1.69%) |
Aug 16, 2021 | 11.04 | 11.16 | 10.90 | 11.01 | 206,821 | -0.12(-1.06%) |
Aug 13, 2021 | 11.17 | 11.22 | 11.01 | 11.12 | 152,191 | -0.05(-0.44%) |
Aug 12, 2021 | 11.11 | 11.26 | 11.04 | 11.17 | 230,085 | +0.05(+0.44%) |
Aug 11, 2021 | 11.11 | 11.21 | 11.00 | 11.12 | 238,100 | +0.01(+0.09%) |
Aug 10, 2021 | 11.17 | 11.17 | 10.89 | 11.11 | 445,862 | -0.09(-0.79%) |
Aug 09, 2021 | 11.36 | 11.42 | 11.02 | 11.20 | 402,212 | -0.20(-1.72%) |
Aug 06, 2021 | 11.82 | 12.04 | 11.03 | 11.40 | 908,826 | -0.42(-3.57%) |
Aug 05, 2021 | 11.74 | 11.83 | 11.64 | 11.82 | 530,434 | +0.25(+2.12%) |
Aug 04, 2021 | 11.77 | 11.89 | 11.52 | 11.57 | 354,953 | -0.25(-2.07%) |
Aug 03, 2021 | 11.81 | 11.95 | 11.69 | 11.82 | 400,451 | +0.04(+0.33%) |
Aug 02, 2021 | 11.63 | 11.88 | 11.56 | 11.78 | 492,976 | +0.15(+1.27%) |
Jul 30, 2021 | 11.65 | 11.77 | 11.56 | 11.63 | 304,903 | -0.09(-0.75%) |
Jul 29, 2021 | 11.55 | 11.86 | 11.52 | 11.72 | 462,145 | +0.23(+1.96%) |
Jul 28, 2021 | 11.37 | 11.56 | 11.20 | 11.50 | 317,979 | +0.34(+3.08%) |
Jul 27, 2021 | 11.20 | 11.20 | 10.87 | 11.15 | 319,331 | +0.03(+0.26%) |
Jul 26, 2021 | 11.14 | 11.42 | 11.10 | 11.12 | 222,218 | -0.05(-0.44%) |
Jul 23, 2021 | 11.19 | 11.41 | 11.04 | 11.17 | 297,035 | -0.02(-0.18%) |
Jul 22, 2021 | 11.44 | 11.47 | 11.09 | 11.19 | 279,487 | -0.25(-2.14%) |
Jul 21, 2021 | 11.40 | 11.53 | 11.33 | 11.44 | 298,636 | +0.04(+0.34%) |
Jul 20, 2021 | 11.23 | 11.52 | 11.21 | 11.40 | 404,307 | +0.24(+2.11%) |
Jul 19, 2021 | 11.19 | 11.38 | 11.04 | 11.16 | 491,482 | -0.09(-0.78%) |
Jul 16, 2021 | 11.25 | 11.44 | 11.16 | 11.25 | 465,996 | +0.01(+0.09%) |
Jul 15, 2021 | 11.46 | 11.52 | 11.10 | 11.24 | 646,535 | -0.19(-1.63%) |
Jul 14, 2021 | 12.02 | 12.08 | 11.39 | 11.43 | 678,205 | -0.57(-4.74%) |
Jul 13, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 541,900 | -0.04(-0.33%) |
Jul 12, 2021 | 11.78 | 12.06 | 11.74 | 12.04 | 408,643 | +0.13(+1.07%) |
Jul 09, 2021 | 11.73 | 11.93 | 11.70 | 11.91 | 336,366 | +0.24(+2.02%) |
Jul 08, 2021 | 11.65 | 11.87 | 11.44 | 11.67 | 473,895 | -0.23(-1.90%) |
Jul 07, 2021 | 12.01 | 12.15 | 11.87 | 11.90 | 491,740 | -0.11(-0.90%) |
Jul 06, 2021 | 12.03 | 12.11 | 11.84 | 12.01 | 450,576 | -0.17(-1.37%) |
Jul 02, 2021 | 12.12 | 12.22 | 11.98 | 12.17 | 280,912 | +0.10(+0.81%) |
Jul 01, 2021 | 12.07 | 12.14 | 11.98 | 12.07 | 371,151 | +0.04(+0.33%) |
Jun 30, 2021 | 12.04 | 12.12 | 11.92 | 12.04 | 560,493 | -0.04(-0.32%) |
Jun 29, 2021 | 12.16 | 12.18 | 12.05 | 12.07 | 315,462 | -0.03(-0.24%) |
Jun 28, 2021 | 12.55 | 12.55 | 11.91 | 12.10 | 671,352 | -0.45(-3.59%) |
Jun 25, 2021 | 12.66 | 12.73 | 12.52 | 12.55 | 3,185,692 | -0.01(-0.08%) |
Jun 24, 2021 | 12.36 | 12.58 | 12.24 | 12.56 | 383,998 | +0.29(+2.40%) |
Jun 23, 2021 | 12.45 | 12.50 | 12.24 | 12.27 | 395,315 | -0.17(-1.34%) |
Jun 22, 2021 | 12.80 | 12.82 | 12.40 | 12.44 | 491,512 | -0.33(-2.61%) |
Jun 21, 2021 | 12.73 | 12.86 | 12.63 | 12.77 | 475,180 | +0.15(+1.17%) |
Jun 18, 2021 | 12.65 | 12.90 | 12.38 | 12.62 | 836,211 | -0.20(-1.53%) |
Jun 17, 2021 | 12.75 | 12.88 | 12.69 | 12.82 | 517,984 | +0.08(+0.62%) |
Jun 16, 2021 | 12.75 | 12.90 | 12.70 | 12.74 | 577,101 | -0.11(-0.84%) |
Jun 15, 2021 | 12.77 | 12.87 | 12.64 | 12.85 | 506,699 | +0.13(+1.00%) |
Jun 14, 2021 | 12.51 | 12.82 | 12.51 | 12.72 | 435,529 | +0.22(+1.73%) |
Jun 11, 2021 | 12.51 | 12.67 | 12.48 | 12.51 | 295,705 | -0.01(-0.08%) |
Jun 10, 2021 | 12.39 | 12.56 | 12.36 | 12.52 | 204,835 | +0.17(+1.35%) |
Jun 09, 2021 | 12.43 | 12.54 | 12.31 | 12.35 | 278,262 | -0.04(-0.32%) |
Jun 08, 2021 | 12.33 | 12.50 | 12.22 | 12.39 | 430,291 | +0.08(+0.64%) |
Jun 07, 2021 | 12.30 | 12.34 | 12.19 | 12.31 | 300,453 | +0.09(+0.72%) |
Jun 04, 2021 | 12.17 | 12.27 | 12.03 | 12.22 | 283,524 | +0.12(+0.97%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.74 | 12.10 | 344,150 | -0.13(-1.04%) |
Jun 02, 2021 | 12.36 | 12.40 | 12.15 | 12.23 | 408,081 | -0.09(-0.72%) |
Jun 01, 2021 | 12.00 | 12.35 | 11.96 | 12.32 | 413,298 | +0.36(+3.04%) |
May 28, 2021 | 12.11 | 12.14 | 11.83 | 11.96 | 593,310 | -0.09(-0.73%) |
May 27, 2021 | 11.94 | 12.21 | 11.83 | 12.04 | 505,145 | +0.17(+1.40%) |
May 26, 2021 | 11.60 | 11.91 | 11.49 | 11.88 | 620,664 | +0.31(+2.71%) |
May 25, 2021 | 11.85 | 11.90 | 11.56 | 11.56 | 780,035 | -0.19(-1.59%) |
May 24, 2021 | 11.94 | 12.04 | 11.60 | 11.75 | 611,937 | -0.18(-1.48%) |
May 21, 2021 | 12.14 | 12.14 | 11.82 | 11.93 | 380,146 | -0.09(-0.73%) |
May 20, 2021 | 11.89 | 12.06 | 11.86 | 12.02 | 257,851 | +0.14(+1.16%) |
May 19, 2021 | 11.74 | 11.94 | 11.57 | 11.88 | 510,709 | -0.03(-0.25%) |
May 18, 2021 | 12.00 | 12.21 | 11.89 | 11.91 | 273,689 | -0.02(-0.16%) |
May 17, 2021 | 11.97 | 12.06 | 11.82 | 11.93 | 411,367 | -0.04(-0.33%) |
May 14, 2021 | 11.72 | 11.99 | 11.64 | 11.97 | 413,796 | +0.29(+2.52%) |
May 13, 2021 | 11.64 | 11.83 | 11.51 | 11.67 | 573,478 | +0.06(+0.51%) |
May 12, 2021 | 11.52 | 11.73 | 11.52 | 11.61 | 582,665 | +0.03(+0.25%) |
May 11, 2021 | 11.52 | 11.67 | 11.48 | 11.58 | 570,436 | -0.18(-1.50%) |
May 10, 2021 | 11.82 | 11.90 | 11.54 | 11.76 | 873,369 | -0.02(-0.17%) |
May 07, 2021 | 11.92 | 12.04 | 11.49 | 11.78 | 592,331 | -0.01(-0.08%) |
May 06, 2021 | 11.63 | 11.81 | 11.48 | 11.79 | 578,766 | +0.09(+0.75%) |
May 05, 2021 | 11.83 | 11.89 | 11.58 | 11.70 | 387,468 | -0.12(-1.00%) |
May 04, 2021 | 11.87 | 12.10 | 11.78 | 11.82 | 543,449 | -0.09(-0.74%) |