Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 1.750 | 1.865 | 1.660 | 1.850 | 770,984 | +0.11(+6.32%) |
Jan 27, 2022 | 1.860 | 1.940 | 1.730 | 1.740 | 452,242 | -0.10(-5.43%) |
Jan 26, 2022 | 1.960 | 2.000 | 1.820 | 1.840 | 439,053 | -0.07(-3.66%) |
Jan 25, 2022 | 1.800 | 1.950 | 1.780 | 1.910 | 450,219 | +0.05(+2.69%) |
Jan 24, 2022 | 1.800 | 1.870 | 1.675 | 1.860 | 946,250 | +0.03(+1.64%) |
Jan 21, 2022 | 1.840 | 1.870 | 1.790 | 1.830 | 885,953 | -0.03(-1.61%) |
Jan 20, 2022 | 1.900 | 1.995 | 1.850 | 1.860 | 823,103 | -0.03(-1.59%) |
Jan 19, 2022 | 1.920 | 1.990 | 1.875 | 1.890 | 698,754 | +0.00(+0.00%) |
Jan 18, 2022 | 2.040 | 2.060 | 1.860 | 1.890 | 1,031,205 | -0.17(-8.25%) |
Jan 14, 2022 | 2.060 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.070 | 2.190 | 2.030 | 2.060 | 824,803 | -0.02(-0.96%) |
Jan 12, 2022 | 2.190 | 2.200 | 2.075 | 2.080 | 772,210 | -0.07(-3.26%) |
Jan 11, 2022 | 2.150 | 2.250 | 2.120 | 2.150 | 1,221,581 | +0.00(+0.00%) |
Jan 10, 2022 | 2.140 | 2.170 | 2.000 | 2.150 | 2,284,880 | +0.03(+1.42%) |
Jan 07, 2022 | 2.230 | 2.275 | 2.110 | 2.120 | 3,024,743 | -0.11(-4.93%) |
Jan 06, 2022 | 2.340 | 2.340 | 2.170 | 2.230 | 2,383,310 | -0.06(-2.62%) |
Jan 05, 2022 | 2.510 | 2.610 | 2.260 | 2.290 | 2,820,853 | -0.27(-10.55%) |
Jan 04, 2022 | 3.300 | 3.315 | 2.530 | 2.560 | 4,039,780 | -1.48(-36.63%) |
Jan 03, 2022 | 3.880 | 4.150 | 3.830 | 4.040 | 237,515 | +0.19(+4.94%) |
Dec 31, 2021 | 3.850 | 3.950 | 3.750 | 3.850 | 268,886 | +0.00(+0.00%) |
Dec 30, 2021 | 3.700 | 3.940 | 3.700 | 3.850 | 416,692 | +0.12(+3.22%) |
Dec 29, 2021 | 3.640 | 3.750 | 3.560 | 3.730 | 229,294 | +0.07(+1.91%) |
Dec 28, 2021 | 3.670 | 3.770 | 3.610 | 3.660 | 198,116 | +0.02(+0.55%) |
Dec 27, 2021 | 3.910 | 3.910 | 3.630 | 3.640 | 200,090 | -0.27(-6.91%) |
Dec 23, 2021 | 3.800 | 4.000 | 3.770 | 3.910 | 125,909 | +0.09(+2.36%) |
Dec 22, 2021 | 3.890 | 3.935 | 3.795 | 3.820 | 149,864 | -0.10(-2.55%) |
Dec 21, 2021 | 3.980 | 4.060 | 3.850 | 3.920 | 502,752 | -0.04(-1.01%) |
Dec 20, 2021 | 3.750 | 3.990 | 3.750 | 3.960 | 219,720 | +0.11(+2.86%) |
Dec 17, 2021 | 3.730 | 3.900 | 3.600 | 3.850 | 655,974 | +0.13(+3.49%) |
Dec 16, 2021 | 3.520 | 3.830 | 3.480 | 3.720 | 779,135 | +0.24(+6.90%) |
Dec 15, 2021 | 3.430 | 3.580 | 3.165 | 3.480 | 810,147 | +0.03(+0.87%) |
Dec 14, 2021 | 3.775 | 3.775 | 3.410 | 3.450 | 909,460 | -0.39(-10.16%) |
Dec 13, 2021 | 3.740 | 4.290 | 3.740 | 3.840 | 917,307 | +0.11(+2.95%) |
Dec 10, 2021 | 4.040 | 4.060 | 3.700 | 3.730 | 736,431 | -0.26(-6.52%) |
Dec 09, 2021 | 4.020 | 4.260 | 3.980 | 3.990 | 244,616 | -0.10(-2.44%) |
Dec 08, 2021 | 3.960 | 4.190 | 3.950 | 4.090 | 243,098 | +0.16(+4.07%) |
Dec 07, 2021 | 3.710 | 4.050 | 3.690 | 3.930 | 315,219 | +0.28(+7.67%) |
Dec 06, 2021 | 3.610 | 3.700 | 3.460 | 3.650 | 367,676 | +0.06(+1.67%) |
Dec 03, 2021 | 3.700 | 3.750 | 3.520 | 3.590 | 262,122 | -0.05(-1.37%) |
Dec 02, 2021 | 3.770 | 3.860 | 3.620 | 3.640 | 548,012 | -0.07(-1.89%) |
Dec 01, 2021 | 3.960 | 4.100 | 3.690 | 3.710 | 431,190 | -0.13(-3.39%) |
Nov 30, 2021 | 3.900 | 4.050 | 3.750 | 3.840 | 1,214,755 | -0.13(-3.27%) |
Nov 29, 2021 | 4.100 | 4.210 | 3.870 | 3.970 | 476,617 | -0.11(-2.70%) |
Nov 26, 2021 | 4.420 | 4.540 | 4.020 | 4.080 | 466,630 | -0.51(-11.11%) |
Nov 24, 2021 | 4.340 | 5.070 | 4.220 | 4.590 | 1,627,998 | +0.21(+4.79%) |
Nov 23, 2021 | 4.460 | 4.460 | 4.280 | 4.380 | 260,992 | -0.08(-1.79%) |
Nov 22, 2021 | 4.380 | 4.520 | 4.260 | 4.460 | 261,433 | +0.20(+4.69%) |
Nov 19, 2021 | 4.540 | 4.550 | 4.180 | 4.260 | 574,641 | -0.45(-9.55%) |
Nov 18, 2021 | 4.860 | 4.735 | 4.630 | 4.710 | 366,688 | -0.14(-2.89%) |
Nov 17, 2021 | 5.050 | 5.150 | 4.840 | 4.850 | 351,022 | -0.24(-4.72%) |
Nov 16, 2021 | 5.140 | 5.270 | 5.060 | 5.090 | 285,395 | -0.08(-1.55%) |
Nov 15, 2021 | 5.350 | 5.350 | 5.115 | 5.170 | 306,369 | -0.15(-2.82%) |
Nov 12, 2021 | 5.370 | 5.822 | 5.110 | 5.320 | 232,969 | -0.03(-0.56%) |
Nov 11, 2021 | 5.520 | 5.520 | 5.260 | 5.350 | 261,905 | -0.02(-0.37%) |
Nov 10, 2021 | 5.810 | 5.370 | 368,889 | -0.45(-7.73%) | ||
Nov 09, 2021 | 6.040 | 6.070 | 5.760 | 5.820 | 147,856 | -0.11(-1.85%) |
Nov 08, 2021 | 6.040 | 6.200 | 5.860 | 5.930 | 314,823 | -0.06(-1.00%) |
Nov 05, 2021 | 6.120 | 6.620 | 5.940 | 5.990 | 363,687 | -0.03(-0.50%) |
Nov 04, 2021 | 5.880 | 6.250 | 5.800 | 6.020 | 388,244 | -0.03(-0.50%) |
Nov 03, 2021 | 5.740 | 6.230 | 5.600 | 6.050 | 588,390 | +0.42(+7.46%) |
Nov 02, 2021 | 5.660 | 5.795 | 5.500 | 5.630 | 194,430 | -0.04(-0.71%) |
Nov 01, 2021 | 5.700 | 5.920 | 5.620 | 5.670 | 238,727 | +0.05(+0.89%) |
Oct 29, 2021 | 5.500 | 5.720 | 5.490 | 5.620 | 295,387 | +0.06(+1.08%) |
Oct 28, 2021 | 5.410 | 5.590 | 5.340 | 5.560 | 171,271 | +0.19(+3.54%) |
Oct 27, 2021 | 5.480 | 5.650 | 5.330 | 5.370 | 183,832 | -0.14(-2.54%) |
Oct 26, 2021 | 5.430 | 5.560 | 5.510 | 144,456 | +0.06(+1.10%) | |
Oct 25, 2021 | 5.450 | 5.568 | 5.410 | 5.450 | 116,760 | -0.07(-1.27%) |
Oct 22, 2021 | 5.550 | 5.750 | 5.280 | 5.520 | 169,867 | -0.02(-0.36%) |
Oct 21, 2021 | 5.660 | 5.660 | 5.470 | 5.540 | 133,581 | -0.04(-0.72%) |
Oct 20, 2021 | 5.720 | 5.800 | 5.540 | 5.580 | 202,307 | -0.09(-1.59%) |
Oct 19, 2021 | 5.600 | 5.805 | 5.570 | 5.670 | 150,669 | +0.10(+1.80%) |
Oct 18, 2021 | 5.800 | 5.800 | 5.505 | 5.570 | 198,241 | -0.23(-3.97%) |
Oct 15, 2021 | 5.940 | 5.950 | 5.690 | 5.800 | 284,037 | -0.06(-1.02%) |
Oct 14, 2021 | 5.690 | 5.960 | 5.610 | 5.860 | 316,866 | +0.23(+4.09%) |
Oct 13, 2021 | 5.520 | 5.730 | 5.490 | 5.630 | 211,968 | -0.03(-0.53%) |
Oct 12, 2021 | 5.550 | 5.710 | 5.470 | 5.660 | 231,510 | +0.15(+2.72%) |
Oct 11, 2021 | 5.540 | 5.661 | 5.490 | 5.510 | 107,520 | -0.03(-0.54%) |
Oct 08, 2021 | 5.600 | 5.650 | 5.430 | 5.540 | 254,923 | -0.06(-1.07%) |
Oct 07, 2021 | 5.600 | 5.780 | 5.530 | 5.600 | 198,709 | -0.01(-0.18%) |
Oct 06, 2021 | 5.240 | 5.740 | 5.240 | 5.610 | 317,445 | +0.27(+5.06%) |
Oct 05, 2021 | 5.330 | 5.520 | 5.265 | 5.340 | 221,064 | +0.08(+1.52%) |
Oct 04, 2021 | 5.580 | 5.630 | 5.230 | 5.260 | 515,511 | -0.38(-6.74%) |
Oct 01, 2021 | 5.600 | 5.690 | 5.400 | 5.640 | 191,915 | +0.06(+1.08%) |
Sep 30, 2021 | 5.660 | 5.680 | 5.500 | 5.580 | 155,449 | +0.03(+0.54%) |
Sep 29, 2021 | 5.880 | 5.890 | 5.510 | 5.550 | 171,035 | -0.22(-3.81%) |
Sep 28, 2021 | 5.930 | 5.995 | 5.750 | 5.770 | 253,885 | -0.19(-3.19%) |
Sep 27, 2021 | 6.000 | 6.130 | 5.860 | 5.960 | 461,051 | -0.02(-0.33%) |
Sep 24, 2021 | 6.180 | 6.230 | 5.950 | 5.980 | 221,396 | -0.27(-4.32%) |
Sep 23, 2021 | 6.100 | 6.312 | 5.985 | 6.250 | 247,960 | +0.14(+2.29%) |
Sep 22, 2021 | 6.280 | 6.310 | 6.090 | 6.110 | 173,697 | -0.10(-1.61%) |
Sep 21, 2021 | 6.230 | 6.440 | 6.110 | 6.210 | 208,454 | -0.01(-0.16%) |
Sep 20, 2021 | 6.050 | 6.410 | 5.975 | 6.220 | 359,064 | +0.04(+0.65%) |
Sep 17, 2021 | 6.330 | 6.530 | 6.160 | 6.180 | 2,673,080 | -0.13(-2.06%) |
Sep 16, 2021 | 6.150 | 6.350 | 5.910 | 6.310 | 420,061 | +0.17(+2.77%) |
Sep 15, 2021 | 6.060 | 6.260 | 5.890 | 6.140 | 339,135 | +0.07(+1.15%) |
Sep 14, 2021 | 6.210 | 6.290 | 5.970 | 6.070 | 309,610 | -0.09(-1.46%) |
Sep 13, 2021 | 6.260 | 6.410 | 5.790 | 6.160 | 484,436 | -0.08(-1.28%) |
Sep 10, 2021 | 6.530 | 6.530 | 6.220 | 6.240 | 270,548 | -0.20(-3.11%) |
Sep 09, 2021 | 6.400 | 6.620 | 6.330 | 6.440 | 270,707 | +0.09(+1.42%) |
Sep 08, 2021 | 6.420 | 6.600 | 6.260 | 6.350 | 320,623 | -0.02(-0.31%) |
Sep 07, 2021 | 6.300 | 6.450 | 6.180 | 6.370 | 274,535 | +0.10(+1.59%) |
Sep 03, 2021 | 6.740 | 6.780 | 6.270 | 6.270 | 285,623 | -0.52(-7.66%) |
Sep 02, 2021 | 6.790 | 6.880 | 6.565 | 6.790 | 231,287 | +0.03(+0.44%) |
Sep 01, 2021 | 6.710 | 6.870 | 6.660 | 6.760 | 224,518 | +0.10(+1.50%) |
Aug 31, 2021 | 6.430 | 6.690 | 6.410 | 6.660 | 363,923 | +0.17(+2.62%) |
Aug 30, 2021 | 6.270 | 6.840 | 6.270 | 6.490 | 664,776 | +0.22(+3.51%) |
Aug 27, 2021 | 6.040 | 6.310 | 6.000 | 6.270 | 304,638 | +0.29(+4.85%) |
Aug 26, 2021 | 6.200 | 6.350 | 5.970 | 5.980 | 331,997 | -0.25(-4.01%) |
Aug 25, 2021 | 6.000 | 6.320 | 5.910 | 6.230 | 287,296 | +0.19(+3.15%) |
Aug 24, 2021 | 6.140 | 6.170 | 5.810 | 6.040 | 461,957 | -0.14(-2.27%) |
Aug 23, 2021 | 5.850 | 6.190 | 5.760 | 6.180 | 414,966 | +0.43(+7.48%) |
Aug 20, 2021 | 5.530 | 5.890 | 5.440 | 5.750 | 389,120 | +0.22(+3.98%) |
Aug 19, 2021 | 5.550 | 5.850 | 5.510 | 5.530 | 474,627 | -0.09(-1.60%) |
Aug 18, 2021 | 6.110 | 6.160 | 5.610 | 5.620 | 457,465 | -0.55(-8.91%) |
Aug 17, 2021 | 5.740 | 6.180 | 5.640 | 6.170 | 490,603 | +0.50(+8.82%) |
Aug 16, 2021 | 5.910 | 5.930 | 5.640 | 5.670 | 569,170 | -0.30(-5.03%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.890 | 5.970 | 306,247 | -0.19(-3.08%) |
Aug 12, 2021 | 6.080 | 6.320 | 5.950 | 6.160 | 517,994 | +0.14(+2.33%) |
Aug 11, 2021 | 6.050 | 6.100 | 5.850 | 6.020 | 593,833 | +0.00(+0.00%) |
Aug 10, 2021 | 6.190 | 6.220 | 5.990 | 6.020 | 720,474 | -0.17(-2.75%) |
Aug 09, 2021 | 7.720 | 7.770 | 6.135 | 6.190 | 1,364,143 | -1.53(-19.82%) |
Aug 06, 2021 | 7.780 | 7.800 | 7.390 | 7.720 | 303,097 | -0.06(-0.77%) |
Aug 05, 2021 | 7.270 | 7.800 | 7.200 | 7.780 | 291,814 | +0.53(+7.31%) |
Aug 04, 2021 | 7.210 | 7.420 | 7.110 | 7.250 | 159,475 | -0.06(-0.82%) |
Aug 03, 2021 | 7.530 | 7.530 | 7.190 | 7.310 | 188,803 | -0.27(-3.56%) |
Aug 02, 2021 | 7.470 | 7.670 | 7.330 | 7.580 | 121,957 | +0.22(+2.99%) |
Jul 30, 2021 | 7.330 | 7.405 | 7.240 | 7.360 | 152,374 | +0.03(+0.41%) |
Jul 29, 2021 | 7.480 | 7.560 | 7.280 | 7.330 | 160,955 | -0.24(-3.17%) |
Jul 28, 2021 | 7.320 | 7.620 | 7.200 | 7.570 | 272,146 | +0.39(+5.43%) |
Jul 27, 2021 | 7.340 | 7.560 | 7.160 | 7.180 | 302,491 | -0.20(-2.71%) |
Jul 26, 2021 | 7.620 | 7.712 | 7.360 | 7.380 | 187,523 | -0.19(-2.51%) |
Jul 23, 2021 | 7.935 | 8.100 | 7.470 | 7.570 | 193,803 | -0.19(-2.45%) |
Jul 22, 2021 | 8.000 | 8.030 | 7.760 | 7.760 | 152,820 | -0.27(-3.36%) |
Jul 21, 2021 | 8.050 | 8.120 | 7.850 | 8.030 | 139,476 | +0.06(+0.75%) |
Jul 20, 2021 | 7.710 | 7.980 | 7.630 | 7.970 | 310,178 | +0.30(+3.91%) |
Jul 19, 2021 | 7.710 | 7.870 | 7.400 | 7.670 | 233,131 | -0.23(-2.91%) |
Jul 16, 2021 | 7.800 | 8.080 | 7.600 | 7.900 | 229,929 | +0.31(+4.08%) |
Jul 15, 2021 | 7.700 | 8.010 | 7.270 | 7.590 | 692,794 | -0.10(-1.30%) |
Jul 14, 2021 | 7.940 | 8.110 | 7.650 | 7.690 | 292,810 | -0.26(-3.27%) |
Jul 13, 2021 | 8.110 | 8.270 | 7.850 | 7.950 | 347,388 | -0.23(-2.81%) |
Jul 12, 2021 | 8.630 | 8.750 | 8.110 | 8.180 | 254,278 | -0.56(-6.41%) |
Jul 09, 2021 | 8.570 | 8.750 | 8.320 | 8.740 | 369,947 | +0.38(+4.55%) |
Jul 08, 2021 | 8.150 | 8.490 | 8.110 | 8.360 | 204,053 | -0.03(-0.36%) |
Jul 07, 2021 | 8.520 | 8.620 | 8.240 | 8.390 | 272,877 | -0.11(-1.29%) |
Jul 06, 2021 | 9.030 | 9.160 | 8.450 | 8.500 | 279,809 | -0.44(-4.92%) |
Jul 02, 2021 | 9.370 | 9.370 | 8.790 | 8.940 | 241,318 | -0.34(-3.66%) |
Jul 01, 2021 | 9.010 | 9.290 | 8.750 | 9.280 | 281,215 | +0.39(+4.39%) |
Jun 30, 2021 | 9.110 | 9.280 | 8.810 | 8.890 | 366,107 | -0.09(-1.00%) |
Jun 29, 2021 | 10.03 | 10.05 | 8.880 | 8.980 | 653,107 | -0.93(-9.38%) |
Jun 28, 2021 | 10.99 | 11.00 | 9.870 | 9.910 | 628,150 | +0.02(+0.20%) |
Jun 25, 2021 | 9.600 | 10.00 | 9.360 | 9.890 | 1,697,248 | +0.27(+2.81%) |
Jun 24, 2021 | 9.470 | 9.770 | 9.370 | 9.620 | 181,714 | +0.31(+3.33%) |
Jun 23, 2021 | 9.420 | 9.620 | 9.130 | 9.310 | 172,552 | -0.07(-0.75%) |
Jun 22, 2021 | 9.740 | 9.750 | 9.170 | 9.380 | 207,644 | -0.36(-3.70%) |
Jun 21, 2021 | 9.450 | 9.780 | 9.370 | 9.740 | 299,133 | +0.40(+4.28%) |
Jun 18, 2021 | 9.410 | 9.500 | 9.010 | 9.340 | 962,179 | -0.31(-3.21%) |
Jun 17, 2021 | 9.850 | 9.900 | 9.480 | 9.650 | 255,670 | -0.18(-1.83%) |
Jun 16, 2021 | 9.990 | 10.05 | 9.570 | 9.830 | 259,003 | -0.24(-2.38%) |
Jun 15, 2021 | 10.00 | 10.67 | 9.960 | 10.07 | 884,201 | +0.51(+5.33%) |
Jun 14, 2021 | 9.600 | 9.850 | 9.485 | 9.560 | 353,154 | +0.02(+0.21%) |
Jun 11, 2021 | 9.620 | 9.710 | 9.480 | 9.540 | 107,677 | -0.09(-0.93%) |
Jun 10, 2021 | 9.500 | 9.770 | 9.340 | 9.630 | 193,785 | +0.16(+1.69%) |
Jun 09, 2021 | 9.570 | 9.850 | 9.430 | 9.470 | 258,573 | +0.00(+0.00%) |
Jun 08, 2021 | 9.360 | 9.580 | 9.320 | 9.470 | 551,043 | +0.14(+1.50%) |
Jun 07, 2021 | 9.010 | 9.390 | 8.995 | 9.330 | 397,955 | +0.61(+7.00%) |
Jun 04, 2021 | 9.070 | 9.130 | 8.700 | 8.720 | 152,399 | -0.26(-2.90%) |
Jun 03, 2021 | 8.950 | 9.110 | 8.813 | 8.980 | 173,975 | +0.03(+0.34%) |
Jun 02, 2021 | 9.130 | 9.170 | 8.780 | 8.950 | 239,508 | -0.18(-1.97%) |
Jun 01, 2021 | 9.000 | 9.160 | 8.740 | 9.130 | 195,348 | +0.14(+1.56%) |
May 28, 2021 | 9.052 | 9.523 | 8.950 | 8.990 | 259,295 | +0.04(+0.45%) |
May 27, 2021 | 8.490 | 8.960 | 8.330 | 8.950 | 734,570 | +0.90(+11.18%) |
May 26, 2021 | 8.150 | 8.310 | 7.990 | 8.050 | 683,509 | -0.10(-1.23%) |
May 25, 2021 | 8.720 | 8.760 | 8.125 | 8.150 | 2,222,513 | -0.60(-6.86%) |
May 24, 2021 | 9.190 | 9.190 | 8.660 | 8.750 | 163,931 | -0.34(-3.74%) |
May 21, 2021 | 9.070 | 9.240 | 8.940 | 9.090 | 196,100 | +0.10(+1.11%) |
May 20, 2021 | 8.840 | 9.200 | 8.670 | 8.990 | 178,046 | +0.09(+1.01%) |
May 19, 2021 | 9.100 | 9.120 | 8.680 | 8.900 | 233,571 | -0.26(-2.84%) |
May 18, 2021 | 9.330 | 9.510 | 9.130 | 9.160 | 236,034 | -0.12(-1.29%) |
May 17, 2021 | 9.410 | 9.560 | 9.210 | 9.280 | 434,632 | -0.32(-3.33%) |
May 14, 2021 | 8.750 | 9.790 | 8.720 | 9.600 | 510,307 | +0.81(+9.22%) |
May 13, 2021 | 8.780 | 9.020 | 8.670 | 8.790 | 541,362 | +0.00(+0.00%) |
May 12, 2021 | 8.220 | 8.970 | 8.060 | 8.790 | 274,182 | +0.31(+3.66%) |
May 11, 2021 | 7.450 | 8.900 | 7.450 | 8.480 | 1,272,969 | +0.64(+8.16%) |
May 10, 2021 | 8.650 | 8.785 | 7.840 | 7.840 | 651,629 | -0.76(-8.84%) |
May 07, 2021 | 8.760 | 8.870 | 8.050 | 8.600 | 670,357 | -0.15(-1.71%) |
May 06, 2021 | 8.630 | 8.810 | 8.500 | 8.750 | 568,317 | +0.03(+0.34%) |
May 05, 2021 | 9.150 | 9.150 | 8.710 | 8.720 | 573,705 | -0.26(-2.90%) |
May 04, 2021 | 9.620 | 9.720 | 8.720 | 8.980 | 830,465 | -0.50(-5.27%) |
May 03, 2021 | 11.48 | 11.50 | 9.280 | 9.480 | 837,767 | -2.20(-18.84%) |
Apr 30, 2021 | 11.53 | 11.80 | 11.46 | 11.68 | 173,500 | +0.09(+0.78%) |
Apr 29, 2021 | 11.56 | 11.72 | 11.22 | 11.59 | 163,300 | +0.08(+0.70%) |
Apr 28, 2021 | 11.80 | 11.99 | 11.32 | 11.51 | 215,160 | -0.10(-0.86%) |
Apr 27, 2021 | 11.87 | 12.01 | 11.50 | 11.61 | 174,212 | -0.19(-1.61%) |
Apr 26, 2021 | 11.33 | 11.93 | 11.29 | 11.80 | 208,768 | +0.46(+4.06%) |
Apr 23, 2021 | 11.54 | 11.64 | 11.21 | 11.34 | 201,400 | +0.01(+0.09%) |
Apr 22, 2021 | 11.13 | 11.76 | 10.77 | 11.33 | 260,964 | +0.24(+2.16%) |
Apr 21, 2021 | 10.49 | 11.10 | 10.15 | 11.09 | 254,360 | +0.60(+5.72%) |
Apr 20, 2021 | 10.24 | 10.53 | 10.05 | 10.49 | 481,981 | +0.23(+2.24%) |
Apr 19, 2021 | 10.32 | 10.49 | 9.940 | 10.26 | 358,285 | -0.09(-0.87%) |
Apr 16, 2021 | 11.47 | 11.47 | 10.28 | 10.35 | 388,100 | -1.15(-10.00%) |
Apr 15, 2021 | 11.31 | 11.66 | 11.11 | 11.50 | 303,331 | +0.29(+2.59%) |
Apr 14, 2021 | 10.66 | 11.47 | 10.63 | 11.21 | 311,004 | +0.56(+5.26%) |
Apr 13, 2021 | 11.19 | 11.24 | 10.47 | 10.65 | 581,372 | -0.64(-5.67%) |
Apr 12, 2021 | 11.32 | 11.40 | 10.97 | 11.29 | 435,636 | -0.03(-0.27%) |
Apr 09, 2021 | 11.60 | 11.60 | 11.10 | 11.32 | 298,400 | -0.28(-2.41%) |
Apr 08, 2021 | 11.50 | 11.88 | 11.15 | 11.60 | 728,245 | +0.19(+1.67%) |
Apr 07, 2021 | 11.57 | 12.15 | 11.34 | 11.41 | 1,213,278 | -0.28(-2.40%) |
Apr 06, 2021 | 12.66 | 12.74 | 11.63 | 11.69 | 401,474 | -0.91(-7.22%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.28 | 12.60 | 341,663 | +0.29(+2.36%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.23 | 12.31 | 444,600 | -0.38(-2.99%) |
Mar 31, 2021 | 12.01 | 12.73 | 11.52 | 12.69 | 524,722 | +0.77(+6.46%) |
Mar 30, 2021 | 11.44 | 12.09 | 11.10 | 11.92 | 325,357 | +0.42(+3.65%) |
Mar 29, 2021 | 11.77 | 12.21 | 11.46 | 11.50 | 375,075 | -0.48(-4.01%) |
Mar 26, 2021 | 11.96 | 12.08 | 11.48 | 11.98 | 275,800 | +0.10(+0.84%) |
Mar 25, 2021 | 11.11 | 12.18 | 10.95 | 11.88 | 473,029 | +0.66(+5.88%) |
Mar 24, 2021 | 11.88 | 12.00 | 11.19 | 11.22 | 388,866 | -0.67(-5.63%) |
Mar 23, 2021 | 12.67 | 12.81 | 11.80 | 11.89 | 596,842 | -0.96(-7.47%) |
Mar 22, 2021 | 12.54 | 13.22 | 12.51 | 12.85 | 436,417 | +0.33(+2.64%) |
Mar 19, 2021 | 12.78 | 13.47 | 12.21 | 12.52 | 2,061,800 | -0.27(-2.11%) |
Mar 18, 2021 | 13.46 | 13.92 | 12.77 | 12.79 | 537,724 | -0.91(-6.64%) |
Mar 17, 2021 | 13.32 | 13.81 | 13.05 | 13.70 | 311,086 | +0.16(+1.18%) |
Mar 16, 2021 | 13.16 | 13.93 | 13.02 | 13.54 | 566,761 | +0.49(+3.75%) |
Mar 15, 2021 | 13.18 | 13.33 | 12.69 | 13.05 | 523,273 | -0.16(-1.21%) |
Mar 12, 2021 | 13.23 | 13.26 | 12.60 | 13.21 | 666,200 | -0.02(-0.15%) |
Mar 11, 2021 | 13.75 | 13.78 | 12.87 | 13.23 | 1,145,034 | -0.43(-3.15%) |
Mar 10, 2021 | 12.60 | 14.28 | 12.55 | 13.66 | 1,477,780 | +1.40(+11.42%) |
Mar 09, 2021 | 11.80 | 12.65 | 11.79 | 12.26 | 922,547 | +0.80(+6.98%) |
Mar 08, 2021 | 11.31 | 11.83 | 10.98 | 11.46 | 584,468 | +0.14(+1.24%) |
Mar 05, 2021 | 10.57 | 11.33 | 10.25 | 11.32 | 736,200 | +0.78(+7.40%) |
Mar 04, 2021 | 11.01 | 11.29 | 10.36 | 10.54 | 990,097 | -0.48(-4.36%) |
Mar 03, 2021 | 11.40 | 11.49 | 11.01 | 11.02 | 831,810 | -0.36(-3.16%) |
Mar 02, 2021 | 11.31 | 11.52 | 11.02 | 11.38 | 1,111,161 | -0.07(-0.61%) |
Mar 01, 2021 | 11.20 | 11.83 | 11.20 | 11.45 | 985,997 | +0.45(+4.09%) |
Feb 26, 2021 | 10.94 | 11.16 | 10.59 | 11.00 | 877,300 | +0.00(+0.00%) |
Feb 25, 2021 | 11.00 | 11.33 | 10.53 | 11.00 | 1,620,886 | -0.02(-0.18%) |
Feb 24, 2021 | 11.09 | 11.33 | 10.95 | 11.02 | 1,343,009 | -0.07(-0.63%) |
Feb 23, 2021 | 11.14 | 11.20 | 10.50 | 11.09 | 1,279,966 | -0.16(-1.42%) |
Feb 22, 2021 | 11.60 | 12.13 | 11.22 | 11.25 | 641,554 | -0.59(-4.98%) |
Feb 19, 2021 | 11.89 | 12.49 | 11.50 | 11.84 | 1,273,200 | +0.25(+2.16%) |
Feb 18, 2021 | 11.60 | 11.99 | 11.14 | 11.59 | 1,517,946 | -0.21(-1.78%) |
Feb 17, 2021 | 12.28 | 12.62 | 11.55 | 11.80 | 2,677,050 | +0.18(+1.55%) |
Feb 16, 2021 | 14.72 | 14.95 | 11.52 | 11.62 | 2,609,564 | -4.51(-27.96%) |
Feb 12, 2021 | 17.00 | 17.00 | 15.98 | 16.13 | 321,800 | -0.68(-4.05%) |
Feb 11, 2021 | 17.39 | 17.50 | 16.38 | 16.81 | 310,072 | +0.02(+0.12%) |
Feb 10, 2021 | 17.86 | 18.19 | 16.77 | 16.79 | 381,056 | -0.90(-5.09%) |
Feb 09, 2021 | 19.83 | 19.92 | 17.51 | 17.69 | 809,988 | -1.61(-8.34%) |
Feb 08, 2021 | 20.00 | 20.07 | 17.63 | 19.30 | 1,498,037 | +2.19(+12.80%) |
Feb 05, 2021 | 16.27 | 17.13 | 15.84 | 17.11 | 292,000 | +1.09(+6.77%) |
Feb 04, 2021 | 15.31 | 16.18 | 15.21 | 16.02 | 269,834 | +0.92(+6.13%) |
Feb 03, 2021 | 15.41 | 15.65 | 15.09 | 15.10 | 216,783 | -0.34(-2.20%) |
Feb 02, 2021 | 14.75 | 15.50 | 14.51 | 15.44 | 288,284 | +0.89(+6.12%) |