Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.443 | 9.588 | 9.280 | 9.335 | 14,661,525 | -0.14(-1.53%) |
Apr 28, 2022 | 9.380 | 9.524 | 9.271 | 9.479 | 13,476,959 | +0.12(+1.25%) |
Apr 27, 2022 | 9.326 | 9.477 | 9.195 | 9.362 | 10,529,835 | +0.06(+0.68%) |
Apr 26, 2022 | 9.326 | 9.484 | 9.262 | 9.298 | 15,832,758 | -0.09(-0.96%) |
Apr 25, 2022 | 9.244 | 9.439 | 9.054 | 9.389 | 14,070,772 | +0.10(+1.07%) |
Apr 22, 2022 | 9.651 | 9.651 | 9.280 | 9.289 | 10,886,386 | -0.33(-3.47%) |
Apr 21, 2022 | 9.832 | 9.922 | 9.597 | 9.624 | 9,552,968 | -0.17(-1.75%) |
Apr 20, 2022 | 9.832 | 9.958 | 9.701 | 9.795 | 8,633,130 | -0.07(-0.73%) |
Apr 19, 2022 | 9.687 | 9.940 | 9.637 | 9.868 | 9,498,412 | +0.19(+1.96%) |
Apr 18, 2022 | 9.886 | 9.922 | 9.615 | 9.678 | 9,708,010 | -0.23(-2.28%) |
Apr 14, 2022 | 9.931 | 10.04 | 9.886 | 9.904 | 10,273,432 | -0.03(-0.27%) |
Apr 13, 2022 | 9.678 | 9.967 | 9.642 | 9.931 | 12,197,710 | +0.29(+3.00%) |
Apr 12, 2022 | 9.687 | 9.759 | 9.601 | 9.642 | 8,111,174 | -0.03(-0.28%) |
Apr 11, 2022 | 9.940 | 9.958 | 9.615 | 9.669 | 19,716,564 | -0.31(-3.08%) |
Apr 08, 2022 | 9.759 | 10.03 | 9.597 | 9.976 | 15,768,014 | +0.21(+2.13%) |
Apr 07, 2022 | 9.633 | 9.804 | 9.506 | 9.768 | 14,702,708 | +0.11(+1.12%) |
Apr 06, 2022 | 9.561 | 9.673 | 9.466 | 9.660 | 10,279,047 | +0.02(+0.19%) |
Apr 05, 2022 | 9.741 | 9.967 | 9.628 | 9.642 | 11,530,840 | -0.16(-1.66%) |
Apr 04, 2022 | 9.768 | 9.958 | 9.723 | 9.804 | 13,250,621 | +0.03(+0.28%) |
Apr 01, 2022 | 9.904 | 9.904 | 9.624 | 9.777 | 10,712,320 | -0.05(-0.55%) |
Mar 31, 2022 | 9.940 | 10.03 | 9.823 | 9.832 | 14,240,040 | -0.10(-1.00%) |
Mar 30, 2022 | 10.04 | 10.21 | 9.904 | 9.931 | 10,210,434 | -0.17(-1.70%) |
Mar 29, 2022 | 9.877 | 10.14 | 9.877 | 10.10 | 10,519,435 | +0.25(+2.57%) |
Mar 28, 2022 | 10.08 | 10.10 | 9.732 | 9.850 | 16,417,197 | -0.26(-2.59%) |
Mar 25, 2022 | 9.913 | 10.13 | 9.850 | 10.11 | 17,400,154 | +0.22(+2.19%) |
Mar 24, 2022 | 9.877 | 9.945 | 9.728 | 9.895 | 11,701,153 | +0.06(+0.64%) |
Mar 23, 2022 | 9.705 | 10.01 | 9.678 | 9.832 | 15,043,114 | +0.03(+0.28%) |
Mar 22, 2022 | 9.768 | 9.913 | 9.719 | 9.804 | 18,499,902 | +0.07(+0.74%) |
Mar 21, 2022 | 9.561 | 9.850 | 9.561 | 9.732 | 12,000,607 | +0.10(+1.03%) |
Mar 18, 2022 | 9.497 | 9.660 | 9.488 | 9.633 | 31,895,968 | +0.02(+0.19%) |
Mar 17, 2022 | 9.271 | 9.705 | 9.174 | 9.615 | 12,088,302 | +0.23(+2.41%) |
Mar 16, 2022 | 9.127 | 9.484 | 9.127 | 9.389 | 14,514,456 | +0.39(+4.32%) |
Mar 15, 2022 | 8.856 | 9.032 | 8.824 | 9.000 | 15,254,578 | +0.14(+1.53%) |
Mar 14, 2022 | 9.181 | 9.280 | 8.729 | 8.865 | 13,479,951 | -0.19(-2.10%) |
Mar 11, 2022 | 9.172 | 9.344 | 9.045 | 9.054 | 14,153,976 | -0.09(-0.99%) |
Mar 10, 2022 | 9.091 | 9.280 | 8.946 | 9.145 | 13,511,893 | -0.14(-1.56%) |
Mar 09, 2022 | 9.145 | 9.461 | 9.118 | 9.289 | 21,973,368 | +0.30(+3.32%) |
Mar 08, 2022 | 8.928 | 9.140 | 8.874 | 8.991 | 24,849,858 | +0.06(+0.71%) |
Mar 07, 2022 | 9.036 | 9.145 | 8.892 | 8.928 | 20,264,792 | -0.29(-3.14%) |
Mar 04, 2022 | 9.149 | 9.298 | 8.960 | 9.217 | 27,175,516 | -0.19(-2.02%) |
Mar 03, 2022 | 9.407 | 9.448 | 8.955 | 9.407 | 25,289,232 | -0.06(-0.67%) |
Mar 02, 2022 | 9.163 | 9.524 | 9.145 | 9.470 | 26,355,050 | +0.30(+3.25%) |
Mar 01, 2022 | 10.08 | 10.10 | 8.747 | 9.172 | 69,574,512 | -0.78(-7.81%) |
Feb 28, 2022 | 12.40 | 12.42 | 9.832 | 9.949 | 69,633,376 | -3.19(-24.28%) |
Feb 25, 2022 | 12.68 | 13.23 | 12.99 | 13.14 | 17,520,680 | +0.55(+4.38%) |
Feb 24, 2022 | 12.52 | 12.63 | 12.35 | 12.59 | 16,373,500 | -0.35(-2.72%) |
Feb 23, 2022 | 13.15 | 13.19 | 12.90 | 12.94 | 11,689,901 | -0.10(-0.76%) |
Feb 22, 2022 | 13.05 | 13.21 | 12.96 | 13.04 | 9,328,660 | -0.14(-1.09%) |
Feb 18, 2022 | 13.18 | 0 | -0.11(-0.81%) | |||
Feb 17, 2022 | 13.61 | 13.62 | 13.25 | 13.29 | 8,689,480 | -0.38(-2.75%) |
Feb 16, 2022 | 13.72 | 13.90 | 13.64 | 13.67 | 8,917,413 | -0.06(-0.46%) |
Feb 15, 2022 | 13.47 | 13.75 | 13.42 | 13.73 | 8,438,512 | +0.26(+1.93%) |
Feb 14, 2022 | 13.62 | 13.65 | 13.34 | 13.47 | 7,167,127 | -0.13(-0.92%) |
Feb 11, 2022 | 13.64 | 13.85 | 13.55 | 13.60 | 11,517,870 | -0.18(-1.30%) |
Feb 10, 2022 | 13.75 | 13.96 | 13.73 | 13.77 | 9,708,425 | -0.03(-0.19%) |
Feb 09, 2022 | 13.68 | 13.98 | 13.68 | 13.80 | 7,262,840 | +0.16(+1.18%) |
Feb 08, 2022 | 13.67 | 13.73 | 13.44 | 13.64 | 8,129,271 | -0.04(-0.26%) |
Feb 07, 2022 | 13.68 | 13.80 | 13.58 | 13.68 | 7,085,117 | +0.12(+0.86%) |
Feb 04, 2022 | 13.49 | 13.66 | 13.39 | 13.56 | 8,340,081 | +0.00(+0.00%) |
Feb 03, 2022 | 13.62 | 13.56 | 8,598,574 | -0.15(-1.11%) | ||
Feb 02, 2022 | 13.43 | 13.74 | 13.20 | 13.71 | 11,594,161 | +0.21(+1.53%) |
Feb 01, 2022 | 13.42 | 13.57 | 13.29 | 13.51 | 10,122,015 | +0.09(+0.67%) |
Jan 31, 2022 | 12.99 | 13.51 | 13.42 | 17,135,950 | +0.30(+2.32%) | |
Jan 28, 2022 | 13.04 | 13.11 | 12.83 | 13.11 | 8,845,263 | +0.04(+0.27%) |
Jan 27, 2022 | 13.17 | 13.34 | 13.01 | 13.08 | 8,285,671 | -0.03(-0.21%) |
Jan 26, 2022 | 13.14 | 13.32 | 12.99 | 13.10 | 8,139,203 | -0.05(-0.41%) |
Jan 25, 2022 | 12.83 | 13.26 | 12.70 | 13.16 | 12,123,386 | +0.29(+2.23%) |
Jan 24, 2022 | 12.94 | 12.98 | 12.51 | 12.87 | 12,024,820 | -0.15(-1.17%) |
Jan 21, 2022 | 13.04 | 13.24 | 13.00 | 13.02 | 12,507,048 | -0.10(-0.75%) |
Jan 20, 2022 | 13.13 | 13.34 | 13.06 | 13.12 | 9,417,381 | -0.07(-0.54%) |
Jan 19, 2022 | 13.49 | 13.56 | 13.17 | 13.19 | 8,106,622 | -0.30(-2.26%) |
Jan 18, 2022 | 13.59 | 13.71 | 13.46 | 13.50 | 8,627,223 | -0.14(-1.05%) |
Jan 14, 2022 | 13.64 | 0 | +0.18(+1.33%) | |||
Jan 13, 2022 | 13.62 | 13.62 | 13.44 | 13.46 | 8,408,386 | -0.13(-0.99%) |
Jan 12, 2022 | 13.72 | 13.73 | 13.56 | 13.60 | 8,781,412 | -0.13(-0.98%) |
Jan 11, 2022 | 13.43 | 13.75 | 13.37 | 13.73 | 11,191,275 | +0.28(+2.07%) |
Jan 10, 2022 | 13.24 | 13.45 | 13.07 | 13.45 | 15,123,478 | +0.24(+1.83%) |
Jan 07, 2022 | 13.03 | 13.22 | 12.99 | 13.21 | 10,650,263 | +0.22(+1.66%) |
Jan 06, 2022 | 13.05 | 13.10 | 12.81 | 12.99 | 11,699,784 | +0.05(+0.42%) |
Jan 05, 2022 | 12.96 | 13.20 | 12.91 | 12.94 | 12,457,479 | +0.06(+0.49%) |
Jan 04, 2022 | 12.80 | 12.95 | 12.75 | 12.88 | 14,010,527 | +0.14(+1.13%) |
Jan 03, 2022 | 12.19 | 12.82 | 12.12 | 12.73 | 13,344,950 | +0.61(+5.02%) |
Dec 31, 2021 | 12.19 | 12.28 | 12.12 | 12.13 | 8,942,345 | -0.02(-0.15%) |
Dec 30, 2021 | 12.11 | 12.32 | 12.11 | 12.14 | 9,752,835 | -0.01(-0.07%) |
Dec 29, 2021 | 12.15 | 12.24 | 12.10 | 12.15 | 10,187,114 | +0.70(+6.16%) |
Dec 28, 2021 | 12.19 | 12.29 | 11.45 | 11.45 | 9,902,395 | -0.80(-6.56%) |
Dec 27, 2021 | 12.21 | 12.36 | 12.15 | 12.25 | 12,760,482 | +0.04(+0.29%) |
Dec 23, 2021 | 11.93 | 12.29 | 11.88 | 12.21 | 11,726,535 | +0.34(+2.87%) |
Dec 22, 2021 | 11.69 | 11.94 | 11.65 | 11.87 | 10,065,718 | +0.14(+1.22%) |
Dec 21, 2021 | 11.62 | 11.83 | 11.54 | 11.73 | 15,867,775 | +0.30(+2.59%) |
Dec 20, 2021 | 11.53 | 11.57 | 11.24 | 11.44 | 10,410,389 | -0.24(-2.07%) |
Dec 17, 2021 | 11.75 | 11.81 | 11.50 | 11.68 | 20,198,628 | +0.01(+0.08%) |
Dec 16, 2021 | 11.53 | 11.83 | 11.49 | 11.67 | 10,512,330 | +0.30(+2.60%) |
Dec 15, 2021 | 11.44 | 11.49 | 11.28 | 11.37 | 9,070,202 | -0.07(-0.65%) |
Dec 14, 2021 | 11.25 | 11.78 | 11.25 | 11.45 | 11,753,707 | +0.20(+1.78%) |
Dec 13, 2021 | 11.29 | 11.41 | 11.11 | 11.25 | 10,917,646 | -0.13(-1.18%) |
Dec 10, 2021 | 11.31 | 11.58 | 11.27 | 11.38 | 9,730,040 | +0.10(+0.87%) |
Dec 09, 2021 | 11.12 | 11.44 | 11.11 | 11.28 | 14,301,967 | +0.14(+1.29%) |
Dec 08, 2021 | 11.18 | 11.22 | 11.09 | 11.14 | 8,564,183 | +0.03(+0.24%) |
Dec 07, 2021 | 11.11 | 11.22 | 11.08 | 11.11 | 9,263,511 | -0.04(-0.32%) |
Dec 06, 2021 | 11.02 | 11.30 | 10.99 | 11.15 | 14,110,391 | +0.22(+1.97%) |
Dec 03, 2021 | 10.96 | 11.01 | 10.83 | 10.93 | 9,322,116 | +0.00(+0.00%) |
Dec 02, 2021 | 10.86 | 11.08 | 10.72 | 10.93 | 13,349,195 | +0.10(+0.91%) |
Dec 01, 2021 | 11.13 | 11.23 | 10.82 | 10.83 | 11,586,097 | -0.20(-1.79%) |
Nov 30, 2021 | 11.18 | 11.28 | 10.96 | 11.03 | 22,335,314 | -0.19(-1.68%) |
Nov 29, 2021 | 11.53 | 11.56 | 11.18 | 11.22 | 16,351,544 | -0.21(-1.80%) |
Nov 26, 2021 | 11.52 | 11.55 | 11.27 | 11.43 | 12,760,735 | -0.27(-2.29%) |
Nov 24, 2021 | 11.74 | 11.77 | 11.61 | 11.69 | 12,635,913 | -0.16(-1.37%) |
Nov 23, 2021 | 11.82 | 11.91 | 11.73 | 11.86 | 8,806,414 | +0.18(+1.54%) |
Nov 22, 2021 | 11.68 | 11.90 | 11.56 | 11.68 | 19,574,068 | +0.05(+0.46%) |
Nov 19, 2021 | 11.85 | 11.88 | 11.62 | 11.62 | 12,115,130 | -0.28(-2.32%) |
Nov 18, 2021 | 12.10 | 11.91 | 11.85 | 11.90 | 11,031,372 | -0.23(-1.91%) |
Nov 17, 2021 | 12.34 | 12.41 | 12.12 | 12.13 | 13,409,158 | -0.20(-1.66%) |
Nov 16, 2021 | 12.41 | 12.43 | 12.20 | 12.33 | 12,371,433 | -0.02(-0.14%) |
Nov 15, 2021 | 12.58 | 12.59 | 12.33 | 12.35 | 14,123,418 | -0.19(-1.49%) |
Nov 12, 2021 | 12.84 | 12.89 | 12.50 | 12.54 | 10,731,010 | -0.31(-2.42%) |
Nov 11, 2021 | 12.92 | 13.02 | 12.81 | 12.85 | 7,525,363 | -0.07(-0.55%) |
Nov 10, 2021 | 12.85 | 12.92 | 11,401,596 | -0.03(-0.21%) | ||
Nov 09, 2021 | 13.08 | 13.10 | 12.81 | 12.95 | 12,389,375 | -0.10(-0.75%) |
Nov 08, 2021 | 12.81 | 13.21 | 12.66 | 13.05 | 21,213,772 | +0.84(+6.92%) |
Nov 05, 2021 | 12.22 | 12.43 | 11.98 | 12.20 | 14,731,145 | +0.04(+0.37%) |
Nov 04, 2021 | 12.29 | 12.33 | 12.01 | 12.16 | 7,649,539 | -0.20(-1.58%) |
Nov 03, 2021 | 12.26 | 12.41 | 12.19 | 12.35 | 7,118,265 | +0.06(+0.51%) |
Nov 02, 2021 | 12.30 | 12.39 | 12.10 | 12.29 | 8,540,313 | +0.01(+0.07%) |
Nov 01, 2021 | 11.88 | 12.39 | 12.15 | 12.28 | 8,436,832 | +0.42(+3.52%) |
Oct 29, 2021 | 11.85 | 11.90 | 11.76 | 11.86 | 10,147,548 | +0.02(+0.15%) |
Oct 28, 2021 | 11.69 | 11.93 | 11.85 | 11,158,129 | +0.20(+1.76%) | |
Oct 27, 2021 | 11.97 | 11.98 | 11.63 | 11.64 | 15,151,227 | -0.34(-2.82%) |
Oct 26, 2021 | 12.30 | 11.97 | 11.98 | 8,996,634 | -0.28(-2.32%) | |
Oct 25, 2021 | 12.38 | 12.26 | 11,627,052 | -0.12(-1.00%) | ||
Oct 22, 2021 | 12.45 | 12.53 | 12.36 | 12.39 | 4,185,651 | -0.06(-0.50%) |
Oct 21, 2021 | 12.35 | 12.49 | 12.27 | 12.45 | 4,687,313 | +0.02(+0.14%) |
Oct 20, 2021 | 12.11 | 12.49 | 12.11 | 12.43 | 8,094,689 | +0.37(+3.09%) |
Oct 19, 2021 | 12.04 | 12.11 | 11.94 | 12.06 | 5,592,281 | +0.08(+0.67%) |
Oct 18, 2021 | 11.95 | 12.01 | 11.74 | 11.98 | 9,727,181 | +0.02(+0.15%) |
Oct 15, 2021 | 12.12 | 12.15 | 11.93 | 11.96 | 6,338,938 | -0.02(-0.15%) |
Oct 14, 2021 | 11.95 | 12.14 | 11.95 | 11.98 | 6,053,537 | +0.11(+0.90%) |
Oct 13, 2021 | 11.95 | 12.05 | 11.86 | 11.87 | 5,224,237 | -0.09(-0.74%) |
Oct 12, 2021 | 12.10 | 12.17 | 11.87 | 11.96 | 6,648,688 | -0.13(-1.10%) |
Oct 11, 2021 | 12.12 | 12.32 | 12.08 | 12.09 | 5,771,913 | -0.01(-0.07%) |
Oct 08, 2021 | 12.17 | 12.29 | 12.09 | 12.10 | 4,950,839 | -0.01(-0.07%) |
Oct 07, 2021 | 12.04 | 12.27 | 12.03 | 12.11 | 5,493,447 | +0.17(+1.41%) |
Oct 06, 2021 | 11.91 | 12.06 | 11.83 | 11.94 | 8,980,676 | -0.05(-0.44%) |
Oct 05, 2021 | 11.86 | 12.14 | 11.84 | 12.00 | 9,990,624 | +0.06(+0.52%) |
Oct 04, 2021 | 12.23 | 12.24 | 11.83 | 11.93 | 8,952,325 | -0.15(-1.25%) |
Oct 01, 2021 | 12.05 | 12.20 | 11.96 | 12.09 | 7,965,422 | +0.04(+0.37%) |
Sep 30, 2021 | 12.37 | 12.43 | 11.98 | 12.04 | 10,251,658 | -0.28(-2.24%) |
Sep 29, 2021 | 12.16 | 12.40 | 12.09 | 12.32 | 5,538,796 | +0.14(+1.17%) |
Sep 28, 2021 | 12.28 | 12.40 | 12.13 | 12.17 | 10,991,927 | -0.11(-0.87%) |
Sep 27, 2021 | 11.97 | 12.33 | 11.93 | 12.28 | 9,700,682 | +0.39(+3.29%) |
Sep 24, 2021 | 11.83 | 11.97 | 11.80 | 11.89 | 4,210,042 | +0.04(+0.30%) |
Sep 23, 2021 | 11.82 | 12.00 | 11.74 | 11.85 | 7,778,161 | +0.08(+0.68%) |
Sep 22, 2021 | 11.87 | 11.99 | 11.77 | 11.77 | 6,552,436 | -0.03(-0.23%) |
Sep 21, 2021 | 11.92 | 12.04 | 11.75 | 11.80 | 6,801,919 | -0.04(-0.37%) |
Sep 20, 2021 | 11.94 | 12.03 | 11.73 | 11.85 | 11,864,456 | -0.21(-1.77%) |
Sep 17, 2021 | 12.04 | 12.18 | 12.01 | 12.06 | 25,703,272 | -0.11(-0.88%) |
Sep 16, 2021 | 12.21 | 12.31 | 12.05 | 12.17 | 5,910,814 | -0.04(-0.29%) |
Sep 15, 2021 | 12.10 | 12.25 | 12.09 | 12.20 | 6,712,678 | +0.04(+0.37%) |
Sep 14, 2021 | 12.44 | 12.48 | 12.12 | 12.16 | 7,290,996 | -0.21(-1.72%) |
Sep 13, 2021 | 12.31 | 12.49 | 12.25 | 12.37 | 10,158,558 | +0.11(+0.87%) |
Sep 10, 2021 | 12.77 | 12.78 | 12.24 | 12.26 | 12,187,629 | -0.44(-3.43%) |
Sep 09, 2021 | 12.90 | 12.90 | 12.62 | 12.70 | 8,099,357 | -0.23(-1.79%) |
Sep 08, 2021 | 12.95 | 12.98 | 12.77 | 12.93 | 4,962,801 | -0.10(-0.75%) |
Sep 07, 2021 | 13.21 | 13.25 | 12.93 | 13.03 | 6,208,984 | -0.20(-1.54%) |
Sep 03, 2021 | 13.34 | 13.50 | 13.21 | 13.23 | 6,230,082 | -0.21(-1.59%) |
Sep 02, 2021 | 12.93 | 13.45 | 12.93 | 13.45 | 7,464,270 | +0.48(+3.70%) |
Sep 01, 2021 | 12.99 | 13.02 | 12.82 | 12.97 | 21,917,738 | -0.04(-0.27%) |
Aug 31, 2021 | 12.75 | 13.01 | 12.73 | 13.00 | 11,751,117 | +0.20(+1.53%) |
Aug 30, 2021 | 12.73 | 12.90 | 12.71 | 12.81 | 7,456,242 | +0.04(+0.28%) |
Aug 27, 2021 | 12.73 | 12.86 | 12.70 | 12.77 | 6,013,560 | +0.06(+0.49%) |
Aug 26, 2021 | 12.90 | 12.91 | 12.58 | 12.71 | 5,877,508 | -0.20(-1.52%) |
Aug 25, 2021 | 12.96 | 12.96 | 12.79 | 12.90 | 6,487,213 | -0.12(-0.95%) |
Aug 24, 2021 | 13.13 | 13.20 | 13.00 | 13.03 | 7,322,379 | -0.09(-0.68%) |
Aug 23, 2021 | 13.00 | 13.23 | 12.93 | 13.12 | 8,039,895 | +0.16(+1.23%) |
Aug 20, 2021 | 12.89 | 13.11 | 12.87 | 12.96 | 8,250,503 | -0.04(-0.27%) |
Aug 19, 2021 | 12.92 | 13.11 | 12.89 | 12.99 | 7,569,710 | -0.05(-0.41%) |
Aug 18, 2021 | 12.99 | 13.28 | 12.97 | 13.04 | 8,720,092 | +0.02(+0.14%) |
Aug 17, 2021 | 13.08 | 13.12 | 12.74 | 13.03 | 5,903,069 | -0.12(-0.94%) |
Aug 16, 2021 | 13.16 | 13.23 | 13.02 | 13.15 | 4,523,874 | -0.04(-0.27%) |
Aug 13, 2021 | 13.20 | 13.27 | 13.10 | 13.19 | 4,139,127 | +0.00(+0.00%) |
Aug 12, 2021 | 13.12 | 13.29 | 13.00 | 13.19 | 6,332,831 | +0.11(+0.88%) |
Aug 11, 2021 | 13.37 | 13.37 | 13.01 | 13.07 | 8,836,040 | -0.26(-1.92%) |
Aug 10, 2021 | 13.27 | 13.45 | 13.02 | 13.33 | 10,076,517 | +0.01(+0.07%) |
Aug 09, 2021 | 12.94 | 13.38 | 12.73 | 13.32 | 17,586,342 | +0.75(+5.96%) |
Aug 06, 2021 | 12.40 | 12.58 | 12.26 | 12.57 | 10,768,718 | +0.28(+2.30%) |
Aug 05, 2021 | 12.15 | 12.29 | 12.11 | 12.29 | 9,232,637 | +0.15(+1.24%) |
Aug 04, 2021 | 12.36 | 12.51 | 12.06 | 12.14 | 11,528,287 | -0.38(-3.03%) |
Aug 03, 2021 | 12.56 | 12.63 | 12.25 | 12.52 | 5,595,834 | -0.04(-0.35%) |
Aug 02, 2021 | 12.46 | 12.67 | 12.42 | 12.56 | 6,637,859 | +0.15(+1.21%) |
Jul 30, 2021 | 12.64 | 12.73 | 12.33 | 12.41 | 7,826,660 | -0.19(-1.54%) |
Jul 29, 2021 | 12.91 | 12.95 | 12.58 | 12.60 | 6,068,969 | +0.05(+0.42%) |
Jul 28, 2021 | 12.23 | 12.68 | 12.23 | 12.55 | 7,614,667 | +0.28(+2.30%) |
Jul 27, 2021 | 12.18 | 12.30 | 12.08 | 12.27 | 5,917,616 | +0.06(+0.51%) |
Jul 26, 2021 | 12.23 | 12.40 | 12.15 | 12.21 | 4,495,285 | -0.07(-0.58%) |
Jul 23, 2021 | 12.34 | 12.34 | 12.17 | 12.28 | 4,054,211 | +0.06(+0.51%) |
Jul 22, 2021 | 12.31 | 12.33 | 12.15 | 12.22 | 4,790,447 | -0.19(-1.49%) |
Jul 21, 2021 | 12.31 | 12.45 | 12.26 | 12.40 | 5,382,456 | +0.15(+1.22%) |
Jul 20, 2021 | 12.01 | 12.32 | 12.00 | 12.25 | 10,738,168 | +0.26(+2.13%) |
Jul 19, 2021 | 12.00 | 12.07 | 11.68 | 12.00 | 9,630,180 | -0.14(-1.16%) |
Jul 16, 2021 | 12.23 | 12.27 | 12.12 | 12.14 | 5,435,320 | -0.11(-0.86%) |
Jul 15, 2021 | 12.37 | 12.50 | 12.20 | 12.24 | 5,487,045 | -0.17(-1.35%) |
Jul 14, 2021 | 12.29 | 12.49 | 12.25 | 12.41 | 6,683,019 | +0.13(+1.08%) |
Jul 13, 2021 | 12.53 | 12.57 | 12.20 | 12.28 | 10,155,086 | -0.23(-1.83%) |
Jul 12, 2021 | 12.52 | 12.59 | 12.40 | 12.51 | 5,646,975 | -0.11(-0.91%) |
Jul 09, 2021 | 12.30 | 12.73 | 12.28 | 12.62 | 8,747,463 | +0.47(+3.85%) |
Jul 08, 2021 | 12.28 | 12.35 | 12.13 | 12.15 | 7,863,133 | -0.22(-1.78%) |
Jul 07, 2021 | 12.53 | 12.54 | 12.28 | 12.37 | 8,356,612 | -0.14(-1.13%) |
Jul 06, 2021 | 12.97 | 13.01 | 12.50 | 12.52 | 8,930,747 | -0.46(-3.54%) |
Jul 02, 2021 | 13.06 | 13.07 | 12.75 | 12.97 | 6,496,864 | -0.04(-0.27%) |
Jul 01, 2021 | 12.68 | 13.03 | 12.68 | 13.01 | 7,061,494 | +0.41(+3.22%) |
Jun 30, 2021 | 12.81 | 12.82 | 12.59 | 12.60 | 7,734,466 | -0.20(-1.58%) |
Jun 29, 2021 | 12.68 | 12.84 | 12.62 | 12.81 | 5,676,202 | +0.12(+0.97%) |
Jun 28, 2021 | 12.84 | 12.88 | 12.61 | 12.68 | 5,262,636 | -0.17(-1.30%) |
Jun 25, 2021 | 12.69 | 12.90 | 12.65 | 12.85 | 8,619,158 | +0.19(+1.46%) |
Jun 24, 2021 | 12.57 | 12.72 | 12.46 | 12.67 | 6,630,439 | +0.17(+1.34%) |
Jun 23, 2021 | 12.59 | 12.63 | 12.45 | 12.50 | 5,463,486 | -0.04(-0.35%) |
Jun 22, 2021 | 12.70 | 12.70 | 12.45 | 12.54 | 7,372,415 | -0.11(-0.91%) |
Jun 21, 2021 | 12.56 | 12.68 | 12.45 | 12.66 | 7,681,332 | +0.08(+0.63%) |
Jun 18, 2021 | 12.91 | 12.91 | 12.52 | 12.58 | 14,675,682 | -0.36(-2.79%) |
Jun 17, 2021 | 13.34 | 13.39 | 12.88 | 12.94 | 13,920,198 | -0.49(-3.61%) |
Jun 16, 2021 | 13.62 | 13.65 | 13.33 | 13.42 | 6,641,234 | -0.07(-0.52%) |
Jun 15, 2021 | 13.77 | 13.83 | 13.34 | 13.49 | 7,853,482 | -0.29(-2.11%) |
Jun 14, 2021 | 13.87 | 13.93 | 13.72 | 13.79 | 4,866,066 | -0.09(-0.64%) |
Jun 11, 2021 | 13.90 | 13.93 | 13.79 | 13.87 | 4,689,064 | -0.05(-0.38%) |
Jun 10, 2021 | 13.64 | 14.04 | 13.59 | 13.93 | 8,231,017 | +0.30(+2.20%) |
Jun 09, 2021 | 13.65 | 13.72 | 13.58 | 13.63 | 5,642,255 | -0.04(-0.26%) |
Jun 08, 2021 | 13.60 | 13.73 | 13.43 | 13.66 | 6,079,011 | +0.09(+0.65%) |
Jun 07, 2021 | 13.57 | 13.64 | 13.47 | 13.57 | 6,765,198 | +0.00(+0.00%) |
Jun 04, 2021 | 13.61 | 13.65 | 13.46 | 13.57 | 5,810,511 | -0.02(-0.13%) |
Jun 03, 2021 | 13.62 | 13.70 | 13.55 | 13.59 | 5,883,892 | -0.04(-0.32%) |
Jun 02, 2021 | 13.46 | 13.72 | 13.34 | 13.64 | 7,031,682 | +0.18(+1.31%) |
Jun 01, 2021 | 13.46 | 13.56 | 13.37 | 13.46 | 6,199,435 | +0.02(+0.13%) |
May 28, 2021 | 13.41 | 13.52 | 13.33 | 13.44 | 5,145,023 | +0.09(+0.66%) |
May 27, 2021 | 13.38 | 13.47 | 13.30 | 13.35 | 12,073,926 | -0.02(-0.13%) |
May 26, 2021 | 13.24 | 13.39 | 13.12 | 13.37 | 6,125,126 | +0.17(+1.27%) |
May 25, 2021 | 13.51 | 13.53 | 13.17 | 13.20 | 8,654,962 | -0.34(-2.54%) |
May 24, 2021 | 13.56 | 13.70 | 13.49 | 13.55 | 10,314,993 | +0.04(+0.33%) |
May 21, 2021 | 13.67 | 13.81 | 13.49 | 13.50 | 12,204,044 | -0.15(-1.10%) |
May 20, 2021 | 13.61 | 13.76 | 13.46 | 13.65 | 13,147,465 | +0.08(+0.58%) |
May 19, 2021 | 13.97 | 13.97 | 13.53 | 13.57 | 12,752,177 | -0.48(-3.43%) |
May 18, 2021 | 14.10 | 14.14 | 13.84 | 14.06 | 9,487,420 | -0.09(-0.62%) |
May 17, 2021 | 13.99 | 14.27 | 13.97 | 14.14 | 16,922,086 | +0.13(+0.94%) |
May 14, 2021 | 14.04 | 14.10 | 13.79 | 14.01 | 10,527,432 | +0.06(+0.44%) |
May 13, 2021 | 13.63 | 14.06 | 13.62 | 13.95 | 12,306,252 | +0.18(+1.34%) |
May 12, 2021 | 13.31 | 13.89 | 13.29 | 13.77 | 22,868,842 | +0.51(+3.83%) |
May 11, 2021 | 13.08 | 13.57 | 13.01 | 13.26 | 12,643,028 | +0.09(+0.67%) |
May 10, 2021 | 13.12 | 13.55 | 12.96 | 13.17 | 34,304,916 | +0.84(+6.82%) |
May 07, 2021 | 12.10 | 12.35 | 12.07 | 12.33 | 14,535,355 | +0.13(+1.08%) |
May 06, 2021 | 11.93 | 12.21 | 11.77 | 12.20 | 13,714,995 | +0.25(+2.13%) |
May 05, 2021 | 11.74 | 12.00 | 11.65 | 11.95 | 13,727,111 | +0.21(+1.79%) |
May 04, 2021 | 11.81 | 11.95 | 11.61 | 11.74 | 12,112,309 | -0.09(-0.74%) |