Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.790 | 3.020 | 209,720 | +0.26(+9.42%) | ||
Jan 28, 2022 | 2.590 | 2.820 | 2.550 | 2.760 | 128,678 | +0.18(+6.98%) |
Jan 27, 2022 | 2.890 | 2.910 | 2.565 | 2.580 | 110,160 | -0.26(-9.15%) |
Jan 26, 2022 | 2.930 | 3.065 | 2.760 | 2.840 | 118,276 | +0.00(+0.00%) |
Jan 25, 2022 | 2.830 | 2.938 | 2.740 | 2.840 | 108,881 | -0.01(-0.35%) |
Jan 24, 2022 | 2.830 | 2.920 | 2.520 | 2.850 | 231,132 | +0.00(+0.00%) |
Jan 21, 2022 | 3.030 | 3.040 | 2.790 | 2.850 | 94,954 | -0.14(-4.68%) |
Jan 20, 2022 | 3.150 | 3.280 | 2.940 | 2.990 | 116,024 | -0.12(-3.86%) |
Jan 19, 2022 | 3.180 | 3.240 | 3.080 | 3.110 | 91,777 | -0.10(-3.12%) |
Jan 18, 2022 | 3.460 | 3.500 | 3.180 | 3.210 | 136,187 | -0.22(-6.41%) |
Jan 14, 2022 | 3.430 | 0 | +0.06(+1.78%) | |||
Jan 13, 2022 | 3.530 | 3.530 | 3.270 | 3.370 | 148,311 | -0.10(-2.88%) |
Jan 12, 2022 | 3.630 | 3.630 | 3.450 | 3.470 | 102,344 | -0.12(-3.34%) |
Jan 11, 2022 | 3.510 | 3.680 | 3.370 | 3.590 | 89,919 | +0.08(+2.28%) |
Jan 10, 2022 | 3.500 | 3.570 | 3.344 | 3.510 | 176,092 | +0.04(+1.15%) |
Jan 07, 2022 | 3.810 | 3.890 | 3.450 | 3.470 | 169,952 | -0.40(-10.34%) |
Jan 06, 2022 | 3.740 | 3.890 | 3.530 | 3.870 | 246,980 | +0.08(+2.11%) |
Jan 05, 2022 | 3.910 | 3.990 | 3.710 | 3.790 | 250,601 | -0.13(-3.32%) |
Jan 04, 2022 | 3.920 | 4.068 | 3.750 | 3.920 | 275,701 | +0.02(+0.51%) |
Jan 03, 2022 | 3.830 | 4.000 | 3.700 | 3.900 | 224,163 | +0.11(+2.90%) |
Dec 31, 2021 | 3.850 | 4.040 | 3.790 | 3.790 | 256,439 | -0.13(-3.32%) |
Dec 30, 2021 | 3.780 | 4.060 | 3.750 | 3.920 | 285,576 | +0.11(+2.89%) |
Dec 29, 2021 | 3.900 | 3.950 | 3.720 | 3.810 | 173,723 | -0.14(-3.54%) |
Dec 28, 2021 | 4.110 | 4.110 | 3.910 | 3.950 | 337,499 | -0.16(-3.89%) |
Dec 27, 2021 | 4.230 | 4.240 | 4.010 | 4.110 | 413,655 | -0.13(-3.07%) |
Dec 23, 2021 | 4.130 | 4.390 | 4.020 | 4.240 | 315,553 | +0.13(+3.16%) |
Dec 22, 2021 | 4.250 | 4.430 | 4.020 | 4.110 | 248,800 | -0.19(-4.42%) |
Dec 21, 2021 | 4.610 | 4.610 | 4.110 | 4.300 | 526,345 | -0.20(-4.44%) |
Dec 20, 2021 | 4.110 | 4.600 | 3.980 | 4.500 | 801,890 | +0.21(+4.90%) |
Dec 17, 2021 | 4.500 | 4.760 | 4.140 | 4.290 | 1,780,417 | -0.29(-6.33%) |
Dec 16, 2021 | 3.900 | 5.410 | 3.600 | 4.580 | 16,055,615 | +0.61(+15.37%) |
Dec 15, 2021 | 3.750 | 4.000 | 3.350 | 3.970 | 3,639,074 | +0.61(+18.15%) |
Dec 14, 2021 | 7.120 | 7.202 | 3.050 | 3.360 | 5,242,967 | -9.15(-73.14%) |
Dec 13, 2021 | 12.36 | 12.55 | 11.60 | 12.51 | 136,017 | +0.26(+2.12%) |
Dec 10, 2021 | 12.04 | 12.52 | 11.04 | 12.25 | 91,725 | +0.20(+1.66%) |
Dec 09, 2021 | 12.51 | 13.24 | 12.04 | 12.05 | 138,601 | -0.64(-5.04%) |
Dec 08, 2021 | 12.10 | 12.73 | 11.75 | 12.69 | 114,870 | +0.93(+7.91%) |
Dec 07, 2021 | 10.74 | 12.28 | 10.74 | 11.76 | 103,233 | +1.08(+10.11%) |
Dec 06, 2021 | 11.26 | 11.26 | 10.21 | 10.68 | 138,053 | -0.49(-4.39%) |
Dec 03, 2021 | 11.68 | 11.82 | 10.74 | 11.17 | 134,008 | -0.39(-3.37%) |
Dec 02, 2021 | 10.99 | 11.66 | 10.84 | 11.56 | 100,132 | +0.50(+4.52%) |
Dec 01, 2021 | 11.74 | 11.98 | 10.93 | 11.06 | 152,153 | -0.52(-4.49%) |
Nov 30, 2021 | 11.39 | 11.86 | 10.89 | 11.58 | 163,912 | +0.12(+1.05%) |
Nov 29, 2021 | 11.83 | 12.45 | 11.38 | 11.46 | 119,856 | -0.14(-1.21%) |
Nov 26, 2021 | 11.05 | 11.69 | 10.81 | 11.60 | 53,900 | +0.34(+3.02%) |
Nov 24, 2021 | 10.98 | 11.37 | 10.57 | 11.26 | 145,587 | +0.25(+2.27%) |
Nov 23, 2021 | 10.88 | 11.01 | 10.36 | 11.01 | 181,004 | +0.05(+0.46%) |
Nov 22, 2021 | 12.03 | 12.38 | 10.68 | 10.96 | 229,614 | -1.02(-8.51%) |
Nov 19, 2021 | 13.57 | 13.57 | 11.38 | 11.98 | 187,587 | -1.51(-11.19%) |
Nov 18, 2021 | 13.05 | 13.50 | 12.97 | 13.49 | 176,217 | +0.43(+3.29%) |
Nov 17, 2021 | 11.81 | 13.22 | 11.65 | 13.06 | 196,209 | +1.08(+9.02%) |
Nov 16, 2021 | 12.00 | 12.29 | 11.60 | 11.98 | 63,865 | -0.10(-0.83%) |
Nov 15, 2021 | 12.65 | 13.20 | 11.66 | 12.08 | 574,105 | -0.66(-5.18%) |
Nov 12, 2021 | 12.58 | 12.78 | 12.16 | 12.74 | 120,052 | +0.14(+1.11%) |
Nov 11, 2021 | 12.82 | 13.11 | 12.51 | 12.60 | 99,490 | -0.21(-1.64%) |
Nov 10, 2021 | 12.34 | 12.81 | 160,930 | +0.37(+2.97%) | ||
Nov 09, 2021 | 13.00 | 13.00 | 12.10 | 12.44 | 213,945 | -0.51(-3.94%) |
Nov 08, 2021 | 13.12 | 13.40 | 12.82 | 12.95 | 93,390 | +0.00(+0.00%) |
Nov 05, 2021 | 13.22 | 13.26 | 12.40 | 12.95 | 273,511 | -0.37(-2.78%) |
Nov 04, 2021 | 14.68 | 14.68 | 13.16 | 13.32 | 159,357 | -1.32(-9.02%) |
Nov 03, 2021 | 13.96 | 14.86 | 13.50 | 14.64 | 187,114 | +0.64(+4.57%) |
Nov 02, 2021 | 14.69 | 14.95 | 13.81 | 14.00 | 171,161 | -0.37(-2.57%) |
Nov 01, 2021 | 14.10 | 14.75 | 13.67 | 14.37 | 192,097 | +0.70(+5.12%) |
Oct 29, 2021 | 13.66 | 14.10 | 12.52 | 13.67 | 179,155 | +0.13(+0.96%) |
Oct 28, 2021 | 12.99 | 13.89 | 12.23 | 13.54 | 260,328 | +0.57(+4.39%) |
Oct 27, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 112,299 | -0.45(-3.35%) |
Oct 26, 2021 | 13.50 | 13.42 | 93,599 | -0.11(-0.81%) | ||
Oct 25, 2021 | 13.66 | 13.69 | 12.52 | 13.53 | 163,146 | +0.03(+0.22%) |
Oct 22, 2021 | 12.95 | 14.00 | 12.67 | 13.50 | 235,803 | +0.55(+4.25%) |
Oct 21, 2021 | 13.37 | 13.83 | 12.56 | 12.95 | 187,712 | -0.42(-3.14%) |
Oct 20, 2021 | 13.25 | 13.90 | 12.70 | 13.37 | 516,916 | +0.37(+2.85%) |
Oct 19, 2021 | 12.96 | 13.61 | 12.82 | 13.00 | 390,832 | +0.26(+2.04%) |
Oct 18, 2021 | 12.12 | 13.27 | 12.01 | 12.74 | 153,025 | +0.48(+3.92%) |
Oct 15, 2021 | 12.22 | 12.35 | 11.90 | 12.26 | 44,110 | +0.01(+0.08%) |
Oct 14, 2021 | 11.74 | 12.28 | 11.74 | 12.25 | 48,375 | +0.46(+3.90%) |
Oct 13, 2021 | 11.84 | 12.04 | 11.48 | 11.79 | 40,395 | -0.03(-0.25%) |
Oct 12, 2021 | 11.98 | 12.07 | 11.43 | 11.82 | 84,826 | -0.15(-1.25%) |
Oct 11, 2021 | 11.43 | 12.15 | 11.42 | 11.97 | 84,195 | +0.41(+3.55%) |
Oct 08, 2021 | 10.77 | 11.81 | 10.59 | 11.56 | 647,606 | +0.77(+7.14%) |
Oct 07, 2021 | 11.01 | 11.17 | 10.60 | 10.79 | 55,572 | -0.06(-0.55%) |
Oct 06, 2021 | 11.10 | 11.21 | 10.25 | 10.85 | 171,030 | -0.44(-3.90%) |
Oct 05, 2021 | 11.84 | 11.94 | 11.27 | 11.29 | 151,785 | -0.56(-4.73%) |
Oct 04, 2021 | 11.83 | 12.06 | 11.27 | 11.85 | 64,840 | -0.03(-0.25%) |
Oct 01, 2021 | 12.17 | 12.28 | 11.49 | 11.88 | 62,694 | -0.28(-2.30%) |
Sep 30, 2021 | 12.16 | 12.49 | 11.92 | 12.16 | 37,088 | +0.11(+0.91%) |
Sep 29, 2021 | 12.22 | 12.39 | 12.00 | 12.05 | 77,519 | -0.08(-0.66%) |
Sep 28, 2021 | 12.45 | 12.58 | 12.00 | 12.13 | 86,427 | -0.35(-2.80%) |
Sep 27, 2021 | 12.09 | 12.55 | 11.97 | 12.48 | 382,434 | +0.47(+3.91%) |
Sep 24, 2021 | 12.44 | 12.50 | 11.89 | 12.01 | 150,446 | -0.49(-3.92%) |
Sep 23, 2021 | 12.11 | 12.50 | 11.68 | 12.50 | 76,773 | +0.30(+2.46%) |
Sep 22, 2021 | 12.43 | 12.50 | 11.75 | 12.20 | 111,444 | -0.20(-1.61%) |
Sep 21, 2021 | 12.16 | 12.76 | 12.01 | 12.40 | 135,710 | +0.25(+2.06%) |
Sep 20, 2021 | 12.02 | 12.60 | 11.69 | 12.15 | 115,341 | -0.23(-1.86%) |
Sep 17, 2021 | 11.55 | 12.67 | 11.27 | 12.38 | 165,053 | +0.88(+7.65%) |
Sep 16, 2021 | 11.48 | 11.70 | 11.26 | 11.50 | 98,600 | -0.10(-0.86%) |
Sep 15, 2021 | 11.57 | 11.84 | 11.38 | 11.60 | 211,026 | -0.04(-0.34%) |
Sep 14, 2021 | 11.48 | 11.88 | 11.11 | 11.64 | 102,125 | +0.11(+0.95%) |
Sep 13, 2021 | 11.66 | 12.05 | 11.33 | 11.53 | 242,981 | -0.07(-0.60%) |
Sep 10, 2021 | 11.56 | 12.07 | 11.20 | 11.60 | 277,283 | +0.17(+1.49%) |
Sep 09, 2021 | 10.71 | 11.68 | 10.51 | 11.43 | 138,043 | +0.79(+7.37%) |
Sep 08, 2021 | 10.49 | 10.79 | 9.503 | 10.64 | 359,299 | -0.35(-3.14%) |
Sep 07, 2021 | 11.06 | 11.37 | 10.78 | 10.99 | 161,963 | -0.07(-0.63%) |
Sep 03, 2021 | 11.10 | 11.22 | 10.85 | 11.06 | 81,305 | -0.01(-0.09%) |
Sep 02, 2021 | 10.90 | 11.66 | 10.82 | 11.07 | 169,311 | +0.14(+1.28%) |
Sep 01, 2021 | 10.16 | 11.00 | 10.16 | 10.93 | 134,762 | +0.75(+7.37%) |
Aug 31, 2021 | 10.20 | 10.37 | 9.915 | 10.18 | 197,029 | +0.09(+0.89%) |
Aug 30, 2021 | 10.46 | 11.06 | 9.920 | 10.09 | 306,032 | -0.54(-5.08%) |
Aug 27, 2021 | 9.750 | 10.94 | 9.690 | 10.63 | 917,101 | +0.98(+10.16%) |
Aug 26, 2021 | 8.250 | 9.720 | 8.126 | 9.650 | 246,090 | +1.35(+16.27%) |
Aug 25, 2021 | 8.130 | 8.490 | 7.820 | 8.300 | 1,028,783 | +0.15(+1.84%) |
Aug 24, 2021 | 8.120 | 8.290 | 8.070 | 8.150 | 598,186 | +0.10(+1.24%) |
Aug 23, 2021 | 7.870 | 8.320 | 7.870 | 8.050 | 116,591 | +0.36(+4.68%) |
Aug 20, 2021 | 8.080 | 8.420 | 7.650 | 7.690 | 287,612 | -0.45(-5.53%) |
Aug 19, 2021 | 8.150 | 8.400 | 8.070 | 8.140 | 59,559 | -0.01(-0.12%) |
Aug 18, 2021 | 7.350 | 8.370 | 7.220 | 8.150 | 136,572 | +0.74(+9.99%) |
Aug 17, 2021 | 7.270 | 7.490 | 7.162 | 7.410 | 29,681 | +0.04(+0.54%) |
Aug 16, 2021 | 7.460 | 7.460 | 7.192 | 7.370 | 30,280 | -0.09(-1.21%) |
Aug 13, 2021 | 7.590 | 7.590 | 7.326 | 7.460 | 20,186 | -0.14(-1.84%) |
Aug 12, 2021 | 7.320 | 7.610 | 7.320 | 7.600 | 45,734 | +0.23(+3.12%) |
Aug 11, 2021 | 7.140 | 7.560 | 7.020 | 7.370 | 43,463 | +0.24(+3.37%) |
Aug 10, 2021 | 7.200 | 7.240 | 7.030 | 7.130 | 37,048 | -0.15(-2.06%) |
Aug 09, 2021 | 7.150 | 7.359 | 7.150 | 7.280 | 59,600 | +0.14(+1.96%) |
Aug 06, 2021 | 7.250 | 7.390 | 7.060 | 7.140 | 33,437 | -0.10(-1.38%) |
Aug 05, 2021 | 7.030 | 7.320 | 7.030 | 7.240 | 36,405 | +0.24(+3.43%) |
Aug 04, 2021 | 7.040 | 7.390 | 7.000 | 7.000 | 44,779 | -0.14(-1.96%) |
Aug 03, 2021 | 7.700 | 7.740 | 7.100 | 7.140 | 73,786 | -0.61(-7.87%) |
Aug 02, 2021 | 7.570 | 7.890 | 7.350 | 7.750 | 41,833 | +0.29(+3.89%) |
Jul 30, 2021 | 7.750 | 7.820 | 7.360 | 7.460 | 18,130 | -0.35(-4.48%) |
Jul 29, 2021 | 7.850 | 7.910 | 7.620 | 7.810 | 20,599 | +0.00(+0.00%) |
Jul 28, 2021 | 7.650 | 7.850 | 7.640 | 7.810 | 19,068 | +0.16(+2.09%) |
Jul 27, 2021 | 7.630 | 7.711 | 7.310 | 7.650 | 54,012 | -0.08(-1.03%) |
Jul 26, 2021 | 8.080 | 8.310 | 7.690 | 7.730 | 29,332 | -0.44(-5.39%) |
Jul 23, 2021 | 8.210 | 8.380 | 8.011 | 8.170 | 54,578 | -0.05(-0.61%) |
Jul 22, 2021 | 8.050 | 8.900 | 8.000 | 8.220 | 115,760 | +0.17(+2.11%) |
Jul 21, 2021 | 8.120 | 8.160 | 7.919 | 8.050 | 28,846 | -0.07(-0.86%) |
Jul 20, 2021 | 7.950 | 8.150 | 7.640 | 8.120 | 63,288 | +0.39(+5.05%) |
Jul 19, 2021 | 7.620 | 7.850 | 7.476 | 7.730 | 39,163 | -0.12(-1.53%) |
Jul 16, 2021 | 7.690 | 7.950 | 7.380 | 7.850 | 86,179 | +0.34(+4.53%) |
Jul 15, 2021 | 7.520 | 7.720 | 7.310 | 7.510 | 36,240 | -0.03(-0.40%) |
Jul 14, 2021 | 8.060 | 8.060 | 7.390 | 7.540 | 82,807 | -0.49(-6.10%) |
Jul 13, 2021 | 8.110 | 8.150 | 8.000 | 8.030 | 44,666 | -0.14(-1.71%) |
Jul 12, 2021 | 8.410 | 8.410 | 8.070 | 8.170 | 44,760 | -0.17(-2.04%) |
Jul 09, 2021 | 8.150 | 8.550 | 8.000 | 8.340 | 50,375 | +0.19(+2.33%) |
Jul 08, 2021 | 7.720 | 8.240 | 7.670 | 8.150 | 78,870 | +0.34(+4.35%) |
Jul 07, 2021 | 7.910 | 8.000 | 7.540 | 7.810 | 105,892 | -0.19(-2.38%) |
Jul 06, 2021 | 8.700 | 8.850 | 7.830 | 8.000 | 156,370 | -0.43(-5.10%) |
Jul 02, 2021 | 8.310 | 8.530 | 8.060 | 8.430 | 52,534 | +0.09(+1.08%) |
Jul 01, 2021 | 8.520 | 8.700 | 8.200 | 8.340 | 62,060 | -0.26(-3.02%) |
Jun 30, 2021 | 8.260 | 8.680 | 8.130 | 8.600 | 159,432 | +0.66(+8.31%) |
Jun 29, 2021 | 8.180 | 8.200 | 7.720 | 7.940 | 124,485 | -0.14(-1.73%) |
Jun 28, 2021 | 7.620 | 8.255 | 7.620 | 8.080 | 188,708 | +0.60(+8.02%) |
Jun 25, 2021 | 7.400 | 7.660 | 7.320 | 7.480 | 1,735,430 | +0.13(+1.77%) |
Jun 24, 2021 | 7.310 | 7.570 | 7.220 | 7.350 | 140,409 | +0.15(+2.08%) |
Jun 23, 2021 | 7.420 | 7.420 | 7.050 | 7.200 | 183,924 | -0.14(-1.91%) |
Jun 22, 2021 | 7.220 | 7.390 | 7.100 | 7.340 | 154,604 | +0.09(+1.24%) |
Jun 21, 2021 | 7.470 | 7.520 | 7.050 | 7.250 | 214,411 | -0.22(-2.95%) |
Jun 18, 2021 | 7.360 | 7.600 | 7.290 | 7.470 | 237,133 | -0.07(-0.93%) |
Jun 17, 2021 | 7.810 | 7.810 | 7.500 | 7.540 | 111,481 | -0.21(-2.71%) |
Jun 16, 2021 | 7.970 | 8.077 | 7.510 | 7.750 | 104,638 | -0.13(-1.65%) |
Jun 15, 2021 | 8.510 | 8.510 | 7.750 | 7.880 | 134,346 | -0.52(-6.19%) |
Jun 14, 2021 | 8.560 | 8.800 | 8.260 | 8.400 | 121,091 | -0.16(-1.87%) |
Jun 11, 2021 | 8.640 | 8.700 | 8.440 | 8.560 | 106,464 | -0.04(-0.47%) |
Jun 10, 2021 | 8.540 | 8.652 | 8.300 | 8.600 | 122,472 | +0.10(+1.18%) |
Jun 09, 2021 | 8.350 | 8.670 | 8.200 | 8.500 | 197,616 | +0.14(+1.67%) |
Jun 08, 2021 | 8.690 | 9.090 | 8.255 | 8.360 | 272,940 | -0.20(-2.34%) |
Jun 07, 2021 | 9.980 | 9.980 | 8.550 | 8.560 | 387,847 | -1.37(-13.80%) |
Jun 04, 2021 | 10.14 | 10.54 | 9.670 | 9.930 | 60,918 | -0.26(-2.55%) |
Jun 03, 2021 | 10.27 | 10.97 | 10.10 | 10.19 | 36,077 | -0.14(-1.36%) |
Jun 02, 2021 | 11.00 | 11.20 | 10.01 | 10.33 | 65,812 | -0.67(-6.09%) |
Jun 01, 2021 | 11.28 | 11.33 | 10.81 | 11.00 | 49,051 | -0.34(-3.00%) |
May 28, 2021 | 11.31 | 11.69 | 11.29 | 11.34 | 41,475 | +0.10(+0.89%) |
May 27, 2021 | 11.35 | 11.35 | 11.02 | 11.24 | 26,530 | -0.12(-1.06%) |
May 26, 2021 | 10.99 | 11.53 | 10.90 | 11.36 | 59,819 | +0.45(+4.12%) |
May 25, 2021 | 11.24 | 11.24 | 10.64 | 10.91 | 94,801 | -0.32(-2.85%) |
May 24, 2021 | 11.23 | 11.73 | 11.19 | 11.23 | 149,114 | -0.01(-0.09%) |
May 21, 2021 | 10.69 | 11.29 | 10.60 | 11.24 | 71,965 | +0.41(+3.79%) |
May 20, 2021 | 10.29 | 10.95 | 10.18 | 10.83 | 59,683 | +0.58(+5.66%) |
May 19, 2021 | 10.07 | 10.42 | 9.770 | 10.25 | 53,153 | +0.02(+0.20%) |
May 18, 2021 | 9.410 | 10.25 | 9.410 | 10.23 | 59,276 | +0.89(+9.53%) |
May 17, 2021 | 9.220 | 9.570 | 9.020 | 9.340 | 43,334 | +0.09(+0.97%) |
May 14, 2021 | 8.830 | 9.560 | 8.770 | 9.250 | 69,005 | +0.47(+5.35%) |
May 13, 2021 | 9.390 | 9.470 | 8.720 | 8.780 | 191,541 | -0.70(-7.38%) |
May 12, 2021 | 9.190 | 9.680 | 9.010 | 9.480 | 53,698 | +0.09(+0.96%) |
May 11, 2021 | 8.730 | 9.550 | 8.730 | 9.390 | 51,029 | +0.25(+2.74%) |
May 10, 2021 | 9.600 | 9.850 | 9.060 | 9.140 | 55,842 | -0.43(-4.49%) |
May 07, 2021 | 10.10 | 10.16 | 9.260 | 9.570 | 41,052 | +0.38(+4.13%) |
May 06, 2021 | 9.700 | 9.870 | 8.900 | 9.190 | 108,831 | -0.51(-5.26%) |
May 05, 2021 | 10.43 | 10.46 | 9.520 | 9.700 | 171,422 | -0.69(-6.64%) |
May 04, 2021 | 10.61 | 10.90 | 9.800 | 10.39 | 446,530 | -0.33(-3.08%) |
May 03, 2021 | 11.32 | 11.61 | 10.61 | 10.72 | 83,391 | -0.41(-3.68%) |
Apr 30, 2021 | 11.24 | 11.69 | 10.96 | 11.13 | 80,500 | -0.27(-2.37%) |
Apr 29, 2021 | 11.31 | 11.77 | 11.26 | 11.40 | 62,522 | +0.09(+0.80%) |
Apr 28, 2021 | 11.11 | 11.71 | 11.02 | 11.31 | 36,505 | +0.09(+0.80%) |
Apr 27, 2021 | 11.19 | 11.53 | 10.88 | 11.22 | 60,634 | +0.16(+1.45%) |
Apr 26, 2021 | 10.35 | 11.18 | 10.35 | 11.06 | 61,788 | +0.83(+8.11%) |
Apr 23, 2021 | 11.34 | 11.74 | 10.16 | 10.23 | 94,700 | -1.09(-9.63%) |
Apr 22, 2021 | 11.11 | 12.00 | 11.00 | 11.32 | 508,414 | +0.18(+1.62%) |
Apr 21, 2021 | 10.63 | 11.26 | 10.50 | 11.14 | 135,764 | +0.35(+3.24%) |
Apr 20, 2021 | 10.74 | 10.90 | 10.57 | 10.79 | 38,605 | +0.04(+0.37%) |
Apr 19, 2021 | 10.66 | 11.26 | 10.57 | 10.75 | 71,599 | +0.05(+0.47%) |
Apr 16, 2021 | 10.75 | 10.78 | 10.06 | 10.70 | 69,300 | -0.05(-0.47%) |
Apr 15, 2021 | 11.38 | 11.47 | 10.52 | 10.75 | 68,339 | -0.50(-4.44%) |
Apr 14, 2021 | 10.99 | 11.67 | 10.91 | 11.25 | 87,790 | +0.40(+3.69%) |
Apr 13, 2021 | 11.10 | 11.10 | 10.48 | 10.85 | 38,768 | +0.27(+2.55%) |
Apr 12, 2021 | 10.96 | 11.18 | 10.50 | 10.58 | 59,506 | -0.18(-1.67%) |
Apr 09, 2021 | 10.85 | 10.98 | 10.64 | 10.76 | 38,300 | -0.08(-0.74%) |
Apr 08, 2021 | 10.65 | 10.96 | 10.58 | 10.84 | 34,998 | +0.29(+2.75%) |
Apr 07, 2021 | 11.17 | 11.24 | 10.52 | 10.55 | 41,117 | -0.66(-5.89%) |
Apr 06, 2021 | 11.57 | 11.67 | 11.15 | 11.21 | 29,801 | -0.39(-3.36%) |
Apr 05, 2021 | 11.88 | 12.00 | 11.26 | 11.60 | 51,341 | -0.13(-1.11%) |
Apr 01, 2021 | 11.72 | 11.74 | 11.10 | 11.73 | 463,300 | +0.63(+5.68%) |
Mar 31, 2021 | 10.65 | 11.44 | 10.65 | 11.10 | 62,339 | +0.57(+5.41%) |
Mar 30, 2021 | 10.67 | 10.87 | 10.37 | 10.53 | 46,948 | -0.22(-2.05%) |
Mar 29, 2021 | 10.84 | 10.89 | 10.08 | 10.75 | 127,746 | -0.08(-0.74%) |
Mar 26, 2021 | 11.04 | 11.32 | 10.31 | 10.83 | 60,200 | -0.11(-1.01%) |
Mar 25, 2021 | 10.69 | 10.94 | 10.37 | 10.94 | 59,085 | +0.10(+0.92%) |
Mar 24, 2021 | 11.35 | 11.38 | 10.74 | 10.84 | 59,239 | -0.27(-2.43%) |
Mar 23, 2021 | 12.08 | 12.08 | 11.00 | 11.11 | 91,165 | -0.95(-7.88%) |
Mar 22, 2021 | 11.83 | 12.30 | 11.55 | 12.06 | 94,927 | +0.75(+6.63%) |
Mar 19, 2021 | 11.41 | 12.03 | 11.05 | 11.31 | 387,100 | -0.17(-1.48%) |
Mar 18, 2021 | 11.90 | 12.19 | 11.40 | 11.48 | 34,831 | -0.50(-4.17%) |
Mar 17, 2021 | 12.31 | 12.31 | 11.52 | 11.98 | 125,174 | +0.14(+1.18%) |
Mar 16, 2021 | 11.75 | 12.01 | 11.44 | 11.84 | 65,242 | +0.06(+0.51%) |
Mar 15, 2021 | 11.88 | 12.03 | 11.66 | 11.78 | 41,768 | -0.13(-1.09%) |
Mar 12, 2021 | 12.16 | 12.31 | 11.74 | 11.91 | 38,800 | -0.47(-3.80%) |
Mar 11, 2021 | 12.20 | 12.48 | 12.13 | 12.38 | 53,581 | +0.33(+2.74%) |
Mar 10, 2021 | 12.08 | 12.40 | 11.85 | 12.05 | 53,068 | -0.04(-0.33%) |
Mar 09, 2021 | 11.45 | 12.20 | 11.41 | 12.09 | 150,953 | +0.83(+7.37%) |
Mar 08, 2021 | 10.80 | 11.50 | 10.76 | 11.26 | 103,734 | +0.46(+4.26%) |
Mar 05, 2021 | 10.39 | 10.81 | 9.310 | 10.80 | 187,400 | +0.41(+3.95%) |
Mar 04, 2021 | 11.48 | 11.68 | 10.38 | 10.39 | 210,018 | -1.17(-10.12%) |
Mar 03, 2021 | 11.11 | 11.68 | 10.75 | 11.56 | 317,167 | +0.33(+2.94%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.23 | 63,928 | -0.24(-2.09%) |
Mar 01, 2021 | 11.43 | 11.80 | 11.14 | 11.47 | 110,464 | +0.60(+5.52%) |
Feb 26, 2021 | 11.22 | 11.44 | 10.55 | 10.87 | 100,500 | -0.28(-2.51%) |
Feb 25, 2021 | 11.86 | 11.93 | 10.92 | 11.15 | 134,086 | -0.63(-5.35%) |
Feb 24, 2021 | 11.50 | 11.87 | 11.36 | 11.78 | 192,448 | +0.42(+3.70%) |
Feb 23, 2021 | 11.20 | 11.62 | 10.91 | 11.36 | 186,741 | +0.16(+1.43%) |
Feb 22, 2021 | 11.80 | 12.05 | 11.12 | 11.20 | 81,751 | -0.57(-4.84%) |
Feb 19, 2021 | 11.45 | 11.92 | 11.29 | 11.77 | 188,700 | +0.40(+3.52%) |
Feb 18, 2021 | 11.70 | 12.17 | 11.30 | 11.37 | 130,015 | -0.39(-3.32%) |
Feb 17, 2021 | 11.61 | 11.86 | 11.33 | 11.76 | 60,940 | +0.05(+0.43%) |
Feb 16, 2021 | 12.15 | 12.47 | 11.55 | 11.71 | 69,960 | -0.49(-4.02%) |
Feb 12, 2021 | 12.50 | 12.68 | 12.00 | 12.20 | 39,000 | -0.30(-2.40%) |
Feb 11, 2021 | 12.42 | 12.96 | 12.00 | 12.50 | 64,466 | +0.09(+0.73%) |
Feb 10, 2021 | 12.94 | 13.40 | 12.36 | 12.41 | 105,102 | -0.45(-3.50%) |
Feb 09, 2021 | 13.00 | 13.36 | 12.78 | 12.86 | 62,588 | -0.17(-1.30%) |
Feb 08, 2021 | 12.78 | 13.31 | 12.75 | 13.03 | 85,140 | +0.25(+1.96%) |
Feb 05, 2021 | 12.83 | 13.05 | 12.32 | 12.78 | 97,800 | -0.15(-1.16%) |
Feb 04, 2021 | 12.95 | 13.04 | 12.68 | 12.93 | 59,222 | -0.07(-0.54%) |
Feb 03, 2021 | 13.07 | 13.47 | 12.82 | 13.00 | 68,727 | +0.03(+0.23%) |
Feb 02, 2021 | 13.14 | 13.14 | 12.38 | 12.97 | 88,958 | +0.22(+1.73%) |