Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.40 | 12.17 | 781,433 | -0.21(-1.71%) | ||
Jan 28, 2022 | 12.16 | 12.45 | 11.98 | 12.38 | 772,064 | +0.50(+4.21%) |
Jan 27, 2022 | 11.54 | 12.07 | 11.45 | 11.88 | 984,980 | +0.55(+4.83%) |
Jan 26, 2022 | 11.63 | 11.82 | 11.19 | 11.34 | 486,606 | -0.13(-1.16%) |
Jan 25, 2022 | 11.11 | 11.58 | 10.94 | 11.47 | 631,637 | +0.27(+2.37%) |
Jan 24, 2022 | 10.95 | 11.22 | 10.33 | 11.20 | 1,351,689 | -0.01(-0.07%) |
Jan 21, 2022 | 11.80 | 11.93 | 11.16 | 11.21 | 995,303 | -0.79(-6.58%) |
Jan 20, 2022 | 12.33 | 12.48 | 12.00 | 12.00 | 678,318 | -0.28(-2.29%) |
Jan 19, 2022 | 12.52 | 12.52 | 12.17 | 12.28 | 486,991 | -0.09(-0.70%) |
Jan 18, 2022 | 12.85 | 13.06 | 12.33 | 12.37 | 695,457 | -0.50(-3.89%) |
Jan 14, 2022 | 12.87 | 0 | +0.71(+5.86%) | |||
Jan 13, 2022 | 12.40 | 12.48 | 12.10 | 12.16 | 830,216 | -0.41(-3.24%) |
Jan 12, 2022 | 12.75 | 12.79 | 12.32 | 12.56 | 598,834 | -0.13(-0.99%) |
Jan 11, 2022 | 12.36 | 12.77 | 12.33 | 12.69 | 631,194 | +0.34(+2.72%) |
Jan 10, 2022 | 12.44 | 12.45 | 12.09 | 12.35 | 693,051 | -0.16(-1.25%) |
Jan 07, 2022 | 12.39 | 12.75 | 12.39 | 12.51 | 361,417 | +0.13(+1.07%) |
Jan 06, 2022 | 12.52 | 12.88 | 12.33 | 12.38 | 432,812 | -0.16(-1.25%) |
Jan 05, 2022 | 13.06 | 13.20 | 12.52 | 12.53 | 847,549 | -0.39(-3.03%) |
Jan 04, 2022 | 12.84 | 13.01 | 12.66 | 12.92 | 727,046 | +0.05(+0.43%) |
Jan 03, 2022 | 12.81 | 13.20 | 12.76 | 12.87 | 785,898 | +0.35(+2.81%) |
Dec 31, 2021 | 12.13 | 12.53 | 11.90 | 12.52 | 1,006,958 | +0.38(+3.09%) |
Dec 30, 2021 | 12.19 | 12.29 | 12.04 | 12.14 | 572,101 | +0.03(+0.26%) |
Dec 29, 2021 | 11.82 | 12.20 | 11.71 | 12.11 | 808,236 | +0.22(+1.84%) |
Dec 28, 2021 | 11.91 | 12.02 | 11.82 | 11.89 | 454,053 | -0.01(-0.07%) |
Dec 27, 2021 | 11.86 | 11.96 | 11.48 | 11.90 | 732,250 | -0.05(-0.39%) |
Dec 23, 2021 | 11.99 | 12.10 | 11.77 | 11.95 | 539,883 | +0.09(+0.79%) |
Dec 22, 2021 | 11.77 | 11.97 | 11.57 | 11.85 | 526,198 | +0.13(+1.13%) |
Dec 21, 2021 | 11.65 | 11.82 | 11.61 | 11.72 | 563,134 | +0.23(+2.04%) |
Dec 20, 2021 | 11.32 | 11.52 | 11.03 | 11.48 | 571,931 | -0.12(-1.01%) |
Dec 17, 2021 | 11.34 | 11.72 | 11.18 | 11.60 | 1,046,263 | +0.16(+1.37%) |
Dec 16, 2021 | 11.82 | 11.88 | 11.37 | 11.44 | 672,869 | -0.09(-0.81%) |
Dec 15, 2021 | 11.34 | 11.57 | 10.94 | 11.54 | 873,921 | +0.31(+2.72%) |
Dec 14, 2021 | 11.49 | 11.76 | 11.19 | 11.23 | 676,054 | -0.60(-5.09%) |
Dec 13, 2021 | 12.15 | 12.16 | 11.67 | 11.84 | 719,096 | -0.31(-2.58%) |
Dec 10, 2021 | 12.40 | 12.62 | 12.02 | 12.15 | 536,277 | -0.20(-1.65%) |
Dec 09, 2021 | 12.28 | 12.59 | 12.05 | 12.35 | 701,428 | -0.27(-2.11%) |
Dec 08, 2021 | 12.45 | 13.01 | 12.31 | 12.62 | 1,008,181 | +0.13(+1.07%) |
Dec 07, 2021 | 12.52 | 12.90 | 12.38 | 12.48 | 908,692 | +0.20(+1.59%) |
Dec 06, 2021 | 11.83 | 12.34 | 11.55 | 12.29 | 796,560 | +0.51(+4.32%) |
Dec 03, 2021 | 12.03 | 12.09 | 11.53 | 11.78 | 877,242 | -0.20(-1.63%) |
Dec 02, 2021 | 11.37 | 11.98 | 11.34 | 11.98 | 848,401 | +0.71(+6.32%) |
Dec 01, 2021 | 12.24 | 12.33 | 11.24 | 11.26 | 1,526,485 | -0.79(-6.55%) |
Nov 30, 2021 | 12.16 | 12.38 | 11.62 | 12.05 | 1,774,095 | -0.15(-1.22%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.67 | 12.20 | 2,048,353 | +0.83(+7.29%) |
Nov 26, 2021 | 10.93 | 11.44 | 10.85 | 11.37 | 663,401 | -0.14(-1.22%) |
Nov 24, 2021 | 11.03 | 11.70 | 11.00 | 11.51 | 1,084,382 | +0.48(+4.32%) |
Nov 23, 2021 | 11.12 | 11.33 | 10.88 | 11.04 | 776,001 | -0.06(-0.56%) |
Nov 22, 2021 | 11.09 | 11.33 | 10.90 | 11.10 | 1,134,152 | +0.13(+1.21%) |
Nov 19, 2021 | 11.12 | 11.22 | 10.91 | 10.97 | 1,127,198 | -0.06(-0.57%) |
Nov 18, 2021 | 10.99 | 11.04 | 10.97 | 11.03 | 920,791 | +0.06(+0.57%) |
Nov 17, 2021 | 11.12 | 11.18 | 10.89 | 10.97 | 784,513 | -0.04(-0.36%) |
Nov 16, 2021 | 11.57 | 11.57 | 10.76 | 11.01 | 1,522,797 | -0.66(-5.70%) |
Nov 15, 2021 | 11.95 | 12.03 | 11.28 | 11.67 | 975,651 | -0.42(-3.49%) |
Nov 12, 2021 | 12.11 | 12.28 | 11.81 | 12.09 | 910,219 | -0.22(-1.78%) |
Nov 11, 2021 | 12.38 | 12.62 | 12.24 | 12.31 | 656,342 | +0.20(+1.66%) |
Nov 10, 2021 | 12.43 | 12.11 | 598,439 | -0.50(-3.99%) | ||
Nov 09, 2021 | 12.75 | 12.84 | 12.21 | 12.62 | 793,561 | +0.12(+0.93%) |
Nov 08, 2021 | 12.56 | 12.82 | 12.44 | 12.50 | 644,038 | +0.25(+2.02%) |
Nov 05, 2021 | 13.19 | 13.23 | 12.11 | 12.25 | 1,725,863 | -0.70(-5.39%) |
Nov 04, 2021 | 13.36 | 13.94 | 12.68 | 12.95 | 1,116,164 | +0.28(+2.20%) |
Nov 03, 2021 | 12.58 | 12.86 | 12.25 | 12.67 | 550,536 | +0.06(+0.49%) |
Nov 02, 2021 | 13.09 | 13.09 | 12.21 | 12.61 | 1,080,664 | -0.72(-5.41%) |
Nov 01, 2021 | 13.36 | 13.68 | 13.16 | 13.33 | 707,527 | +0.02(+0.17%) |
Oct 29, 2021 | 12.83 | 13.31 | 12.71 | 13.30 | 1,022,655 | +0.28(+2.14%) |
Oct 28, 2021 | 12.79 | 13.12 | 12.67 | 13.03 | 464,480 | +0.34(+2.69%) |
Oct 27, 2021 | 13.06 | 13.10 | 12.57 | 12.68 | 565,249 | -0.53(-3.99%) |
Oct 26, 2021 | 13.72 | 13.21 | 958,018 | -0.50(-3.67%) | ||
Oct 25, 2021 | 13.61 | 13.75 | 13.44 | 13.72 | 395,099 | +0.12(+0.91%) |
Oct 22, 2021 | 13.62 | 13.62 | 13.29 | 13.59 | 719,579 | -0.04(-0.28%) |
Oct 21, 2021 | 13.75 | 13.92 | 13.37 | 13.63 | 457,807 | -0.42(-2.98%) |
Oct 20, 2021 | 13.84 | 14.10 | 13.38 | 14.05 | 550,567 | -0.05(-0.38%) |
Oct 19, 2021 | 14.17 | 14.71 | 14.09 | 14.10 | 497,190 | +0.09(+0.61%) |
Oct 18, 2021 | 13.46 | 14.26 | 13.39 | 14.02 | 1,028,850 | +0.72(+5.42%) |
Oct 15, 2021 | 13.61 | 13.74 | 13.29 | 13.30 | 828,465 | +0.02(+0.12%) |
Oct 14, 2021 | 14.47 | 14.52 | 13.20 | 13.28 | 1,532,538 | -1.19(-8.19%) |
Oct 13, 2021 | 14.68 | 14.99 | 14.38 | 14.47 | 1,303,767 | -0.09(-0.64%) |
Oct 12, 2021 | 14.65 | 14.68 | 14.30 | 14.56 | 720,113 | -0.21(-1.42%) |
Oct 11, 2021 | 14.93 | 15.30 | 14.76 | 14.77 | 382,358 | -0.03(-0.21%) |
Oct 08, 2021 | 14.88 | 15.01 | 14.44 | 14.80 | 473,815 | -0.10(-0.68%) |
Oct 07, 2021 | 15.41 | 15.58 | 14.87 | 14.90 | 570,287 | -0.40(-2.63%) |
Oct 06, 2021 | 15.05 | 15.54 | 14.83 | 15.30 | 560,069 | -0.15(-0.95%) |
Oct 05, 2021 | 15.06 | 15.64 | 14.89 | 15.45 | 650,305 | +0.79(+5.39%) |
Oct 04, 2021 | 15.80 | 15.95 | 14.60 | 14.66 | 857,523 | -1.20(-7.57%) |
Oct 01, 2021 | 15.78 | 16.10 | 15.16 | 15.86 | 964,717 | +0.26(+1.69%) |
Sep 30, 2021 | 14.72 | 15.66 | 14.53 | 15.60 | 953,254 | +0.88(+6.00%) |
Sep 29, 2021 | 15.37 | 15.37 | 14.68 | 14.71 | 482,182 | -0.33(-2.16%) |
Sep 28, 2021 | 15.19 | 15.54 | 14.78 | 15.04 | 700,228 | -0.09(-0.61%) |
Sep 27, 2021 | 14.63 | 15.39 | 14.63 | 15.13 | 783,311 | +0.41(+2.79%) |
Sep 24, 2021 | 14.15 | 14.83 | 14.01 | 14.72 | 900,784 | +0.41(+2.87%) |
Sep 23, 2021 | 14.35 | 14.43 | 14.03 | 14.31 | 724,100 | +0.09(+0.65%) |
Sep 22, 2021 | 13.94 | 14.44 | 13.91 | 14.22 | 921,597 | +0.67(+4.92%) |
Sep 21, 2021 | 13.99 | 14.30 | 13.47 | 13.55 | 1,270,327 | -0.08(-0.57%) |
Sep 20, 2021 | 14.82 | 15.23 | 13.60 | 13.63 | 1,754,475 | -2.28(-14.32%) |
Sep 17, 2021 | 16.60 | 16.66 | 15.90 | 15.91 | 771,200 | -0.64(-3.84%) |
Sep 16, 2021 | 16.71 | 17.05 | 16.35 | 16.54 | 563,274 | -0.01(-0.05%) |
Sep 15, 2021 | 16.13 | 16.67 | 15.95 | 16.55 | 683,058 | +0.60(+3.74%) |
Sep 14, 2021 | 16.57 | 16.58 | 15.66 | 15.95 | 661,009 | -0.49(-2.97%) |
Sep 13, 2021 | 16.52 | 16.88 | 16.19 | 16.44 | 1,226,279 | +0.82(+5.26%) |
Sep 10, 2021 | 15.84 | 16.23 | 15.60 | 15.62 | 642,151 | -0.02(-0.10%) |
Sep 09, 2021 | 15.13 | 15.79 | 14.97 | 15.64 | 645,415 | +0.67(+4.45%) |
Sep 08, 2021 | 15.53 | 15.92 | 14.93 | 14.97 | 564,674 | -0.64(-4.12%) |
Sep 07, 2021 | 15.61 | 16.20 | 15.32 | 15.61 | 1,018,457 | +0.00(+0.00%) |
Sep 03, 2021 | 15.42 | 15.61 | 15.07 | 15.61 | 456,995 | +0.07(+0.45%) |
Sep 02, 2021 | 15.44 | 15.71 | 15.33 | 15.54 | 457,771 | +0.33(+2.14%) |
Sep 01, 2021 | 15.17 | 15.29 | 14.81 | 15.22 | 757,442 | +0.12(+0.77%) |
Aug 31, 2021 | 15.47 | 15.68 | 14.69 | 15.10 | 850,590 | -0.57(-3.66%) |
Aug 30, 2021 | 15.97 | 16.00 | 15.27 | 15.68 | 554,590 | -0.14(-0.88%) |
Aug 27, 2021 | 15.33 | 15.91 | 15.20 | 15.82 | 768,417 | +0.57(+3.76%) |
Aug 26, 2021 | 15.02 | 15.36 | 14.99 | 15.24 | 619,740 | +0.24(+1.60%) |
Aug 25, 2021 | 14.58 | 15.16 | 14.47 | 15.00 | 1,261,252 | +0.42(+2.87%) |
Aug 24, 2021 | 14.06 | 14.73 | 13.95 | 14.58 | 1,027,930 | +0.69(+4.96%) |
Aug 23, 2021 | 13.50 | 14.07 | 13.50 | 13.89 | 888,904 | +0.61(+4.61%) |
Aug 20, 2021 | 12.95 | 13.30 | 12.85 | 13.28 | 469,022 | +0.23(+1.78%) |
Aug 19, 2021 | 13.30 | 13.51 | 12.86 | 13.05 | 652,088 | -0.52(-3.83%) |
Aug 18, 2021 | 13.70 | 14.14 | 13.55 | 13.57 | 1,122,810 | -0.07(-0.51%) |
Aug 17, 2021 | 13.65 | 14.04 | 13.54 | 13.64 | 1,196,472 | -0.12(-0.84%) |
Aug 16, 2021 | 13.82 | 13.97 | 13.46 | 13.75 | 1,129,610 | -0.12(-0.84%) |
Aug 13, 2021 | 13.96 | 14.22 | 13.85 | 13.87 | 794,251 | +0.00(+0.00%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.84 | 13.87 | 2,410,272 | -0.85(-5.76%) |
Aug 11, 2021 | 14.08 | 14.73 | 13.92 | 14.72 | 900,573 | +0.79(+5.70%) |
Aug 10, 2021 | 13.10 | 14.06 | 13.10 | 13.92 | 867,857 | +0.87(+6.67%) |
Aug 09, 2021 | 13.36 | 13.41 | 12.71 | 13.05 | 1,107,285 | -0.32(-2.36%) |
Aug 06, 2021 | 13.88 | 14.18 | 12.63 | 13.37 | 1,638,249 | -0.50(-3.61%) |
Aug 05, 2021 | 13.46 | 14.26 | 13.46 | 13.87 | 1,369,900 | +0.65(+4.96%) |
Aug 04, 2021 | 13.35 | 13.52 | 13.12 | 13.22 | 969,016 | -0.32(-2.39%) |
Aug 03, 2021 | 13.74 | 13.75 | 13.12 | 13.54 | 762,607 | -0.14(-1.01%) |
Aug 02, 2021 | 13.60 | 14.05 | 13.50 | 13.68 | 572,374 | +0.15(+1.14%) |
Jul 30, 2021 | 14.08 | 14.08 | 13.29 | 13.52 | 636,883 | -0.41(-2.93%) |
Jul 29, 2021 | 13.91 | 13.98 | 13.54 | 13.93 | 704,307 | +0.20(+1.46%) |
Jul 28, 2021 | 13.76 | 13.90 | 13.43 | 13.73 | 453,317 | +0.15(+1.14%) |
Jul 27, 2021 | 13.87 | 14.02 | 13.37 | 13.58 | 627,841 | -0.42(-3.03%) |
Jul 26, 2021 | 13.64 | 14.28 | 13.56 | 14.00 | 522,278 | +0.49(+3.59%) |
Jul 23, 2021 | 13.79 | 13.79 | 13.23 | 13.52 | 605,734 | -0.03(-0.23%) |
Jul 22, 2021 | 13.49 | 13.57 | 13.06 | 13.55 | 747,168 | +0.11(+0.80%) |
Jul 21, 2021 | 12.67 | 13.51 | 12.64 | 13.44 | 553,330 | +0.89(+7.12%) |
Jul 20, 2021 | 12.30 | 12.70 | 12.04 | 12.54 | 822,498 | +0.27(+2.20%) |
Jul 19, 2021 | 11.80 | 12.38 | 11.80 | 12.28 | 1,014,606 | -0.16(-1.30%) |
Jul 16, 2021 | 13.87 | 14.06 | 12.30 | 12.44 | 1,539,982 | -1.39(-10.08%) |
Jul 15, 2021 | 13.49 | 13.89 | 13.42 | 13.83 | 866,576 | +0.23(+1.70%) |
Jul 14, 2021 | 13.93 | 14.25 | 13.49 | 13.60 | 1,049,580 | -0.05(-0.39%) |
Jul 13, 2021 | 14.16 | 14.20 | 13.59 | 13.65 | 845,388 | -0.58(-4.06%) |
Jul 12, 2021 | 14.19 | 14.28 | 13.75 | 14.23 | 545,266 | +0.05(+0.33%) |
Jul 09, 2021 | 13.80 | 14.21 | 13.65 | 14.19 | 508,482 | +0.54(+3.95%) |
Jul 08, 2021 | 13.49 | 13.87 | 13.49 | 13.65 | 705,213 | -0.39(-2.75%) |
Jul 07, 2021 | 14.04 | 14.26 | 13.75 | 14.03 | 795,417 | +0.11(+0.77%) |
Jul 06, 2021 | 13.78 | 14.10 | 13.50 | 13.92 | 1,095,139 | +0.15(+1.06%) |
Jul 02, 2021 | 13.83 | 13.86 | 13.28 | 13.78 | 679,497 | -0.10(-0.72%) |
Jul 01, 2021 | 14.59 | 14.66 | 13.53 | 13.88 | 1,285,162 | -0.67(-4.61%) |
Jun 30, 2021 | 14.39 | 14.80 | 14.24 | 14.55 | 1,540,222 | +0.29(+2.00%) |
Jun 29, 2021 | 14.29 | 14.46 | 14.03 | 14.26 | 698,193 | +0.12(+0.87%) |
Jun 28, 2021 | 15.09 | 15.10 | 13.80 | 14.14 | 1,464,574 | -1.02(-6.76%) |
Jun 25, 2021 | 15.77 | 15.88 | 15.12 | 15.16 | 3,929,579 | -0.25(-1.65%) |
Jun 24, 2021 | 14.86 | 15.56 | 14.83 | 15.42 | 927,859 | +0.67(+4.55%) |
Jun 23, 2021 | 14.73 | 15.03 | 14.53 | 14.75 | 1,018,560 | +0.08(+0.52%) |
Jun 22, 2021 | 14.51 | 14.68 | 14.19 | 14.67 | 1,285,892 | +0.12(+0.79%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.24 | 14.56 | 1,129,248 | +0.34(+2.39%) |
Jun 18, 2021 | 13.96 | 14.77 | 13.65 | 14.22 | 3,386,392 | -0.06(-0.43%) |
Jun 17, 2021 | 14.76 | 15.01 | 13.94 | 14.28 | 1,133,386 | -0.68(-4.53%) |
Jun 16, 2021 | 14.02 | 15.09 | 13.78 | 14.96 | 1,251,939 | +0.88(+6.24%) |
Jun 15, 2021 | 13.96 | 14.13 | 13.41 | 14.08 | 869,005 | +0.12(+0.88%) |
Jun 14, 2021 | 14.63 | 14.80 | 13.84 | 13.96 | 1,121,525 | -0.52(-3.62%) |
Jun 11, 2021 | 14.02 | 14.50 | 13.92 | 14.48 | 1,062,570 | +0.66(+4.74%) |
Jun 10, 2021 | 13.49 | 14.01 | 13.49 | 13.82 | 1,451,298 | +0.41(+3.04%) |
Jun 09, 2021 | 12.69 | 13.72 | 12.61 | 13.42 | 2,162,500 | +0.89(+7.14%) |
Jun 08, 2021 | 12.70 | 12.84 | 12.43 | 12.52 | 758,607 | -0.15(-1.22%) |
Jun 07, 2021 | 12.22 | 12.95 | 12.22 | 12.68 | 1,133,679 | +0.55(+4.51%) |
Jun 04, 2021 | 12.29 | 12.44 | 11.94 | 12.13 | 848,064 | -0.10(-0.82%) |
Jun 03, 2021 | 12.26 | 12.52 | 12.02 | 12.23 | 963,404 | -0.09(-0.75%) |
Jun 02, 2021 | 12.91 | 12.91 | 11.92 | 12.32 | 1,420,050 | -0.54(-4.19%) |
Jun 01, 2021 | 12.36 | 12.91 | 12.33 | 12.86 | 923,367 | +0.69(+5.63%) |
May 28, 2021 | 12.05 | 12.37 | 11.91 | 12.18 | 468,795 | +0.12(+1.02%) |
May 27, 2021 | 11.97 | 12.10 | 11.71 | 12.05 | 846,434 | +0.28(+2.36%) |
May 26, 2021 | 11.87 | 11.92 | 11.44 | 11.77 | 1,324,863 | -0.13(-1.10%) |
May 25, 2021 | 12.83 | 12.87 | 11.77 | 11.91 | 1,617,995 | -1.07(-8.25%) |
May 24, 2021 | 12.95 | 13.11 | 12.59 | 12.98 | 1,605,710 | +0.06(+0.48%) |
May 21, 2021 | 12.44 | 13.20 | 12.35 | 12.91 | 1,757,995 | +0.57(+4.62%) |
May 20, 2021 | 12.42 | 12.42 | 11.68 | 12.34 | 1,061,341 | +0.02(+0.12%) |
May 19, 2021 | 12.13 | 12.41 | 11.95 | 12.33 | 2,001,672 | -0.21(-1.66%) |
May 18, 2021 | 11.87 | 12.67 | 11.82 | 12.54 | 2,821,858 | +0.68(+5.72%) |
May 17, 2021 | 11.50 | 11.94 | 11.47 | 11.86 | 692,112 | +0.12(+1.05%) |
May 14, 2021 | 11.87 | 11.91 | 11.57 | 11.74 | 708,606 | -0.06(-0.52%) |
May 13, 2021 | 11.44 | 11.95 | 11.34 | 11.80 | 1,083,870 | +0.22(+1.92%) |
May 12, 2021 | 12.11 | 12.19 | 11.54 | 11.57 | 1,155,289 | -0.78(-6.28%) |
May 11, 2021 | 11.84 | 12.43 | 11.84 | 12.35 | 1,568,658 | -0.20(-1.59%) |
May 10, 2021 | 12.83 | 13.06 | 12.51 | 12.55 | 1,712,859 | -0.04(-0.31%) |
May 07, 2021 | 12.47 | 12.96 | 12.42 | 12.59 | 1,893,838 | +0.15(+1.17%) |
May 06, 2021 | 11.64 | 12.45 | 11.51 | 12.44 | 1,065,874 | +0.22(+1.76%) |
May 05, 2021 | 12.69 | 12.96 | 12.15 | 12.23 | 1,153,108 | -0.28(-2.21%) |
May 04, 2021 | 12.77 | 12.96 | 12.03 | 12.50 | 1,595,134 | -0.22(-1.69%) |
May 03, 2021 | 12.24 | 13.02 | 12.10 | 12.72 | 2,025,931 | +0.94(+7.95%) |
Apr 30, 2021 | 11.35 | 11.83 | 11.35 | 11.78 | 1,036,628 | +0.34(+2.95%) |
Apr 29, 2021 | 11.51 | 11.69 | 11.18 | 11.44 | 1,049,826 | +0.15(+1.29%) |
Apr 28, 2021 | 11.07 | 11.39 | 10.91 | 11.30 | 712,506 | +0.37(+3.37%) |
Apr 27, 2021 | 10.95 | 11.13 | 10.79 | 10.93 | 515,568 | +0.08(+0.71%) |
Apr 26, 2021 | 11.06 | 11.11 | 10.78 | 10.85 | 825,612 | +0.10(+0.93%) |
Apr 23, 2021 | 10.50 | 10.91 | 10.44 | 10.75 | 861,252 | +0.23(+2.19%) |
Apr 22, 2021 | 10.61 | 10.92 | 10.41 | 10.52 | 1,092,977 | -0.04(-0.36%) |
Apr 21, 2021 | 10.05 | 10.70 | 9.931 | 10.56 | 2,349,336 | +1.00(+10.44%) |
Apr 20, 2021 | 9.701 | 9.962 | 9.286 | 9.562 | 1,210,200 | -0.13(-1.35%) |
Apr 19, 2021 | 9.194 | 9.701 | 9.194 | 9.693 | 1,443,458 | +0.67(+7.40%) |
Apr 16, 2021 | 8.840 | 9.102 | 8.710 | 9.025 | 583,672 | +0.32(+3.71%) |
Apr 15, 2021 | 8.687 | 8.764 | 8.449 | 8.702 | 556,580 | +0.15(+1.71%) |
Apr 14, 2021 | 7.988 | 8.648 | 7.949 | 8.556 | 734,008 | +0.57(+7.12%) |
Apr 13, 2021 | 8.172 | 8.264 | 7.934 | 7.988 | 468,561 | -0.22(-2.71%) |
Apr 12, 2021 | 8.334 | 8.349 | 8.042 | 8.211 | 605,564 | -0.13(-1.57%) |
Apr 09, 2021 | 8.364 | 8.433 | 8.211 | 8.341 | 529,771 | +0.04(+0.46%) |
Apr 08, 2021 | 8.257 | 8.349 | 8.072 | 8.303 | 414,088 | +0.00(+0.00%) |
Apr 07, 2021 | 8.011 | 8.310 | 7.934 | 8.303 | 579,238 | +0.28(+3.45%) |
Apr 06, 2021 | 7.850 | 8.218 | 7.834 | 8.026 | 883,924 | +0.28(+3.67%) |
Apr 05, 2021 | 7.873 | 8.011 | 7.573 | 7.742 | 836,919 | -0.12(-1.47%) |
Apr 01, 2021 | 7.765 | 7.888 | 7.696 | 7.857 | 450,872 | +0.12(+1.49%) |
Mar 31, 2021 | 7.665 | 7.834 | 7.512 | 7.742 | 771,808 | +0.02(+0.20%) |
Mar 30, 2021 | 7.704 | 7.842 | 7.577 | 7.727 | 537,062 | +0.02(+0.20%) |
Mar 29, 2021 | 8.049 | 8.049 | 7.642 | 7.711 | 926,952 | -0.35(-4.38%) |
Mar 26, 2021 | 8.295 | 8.387 | 7.942 | 8.065 | 2,519,962 | -0.12(-1.41%) |
Mar 25, 2021 | 7.742 | 8.310 | 7.565 | 8.180 | 2,580,436 | +0.28(+3.50%) |
Mar 24, 2021 | 8.149 | 8.437 | 7.888 | 7.903 | 1,034,774 | +0.00(+0.00%) |
Mar 23, 2021 | 8.879 | 8.879 | 7.900 | 7.903 | 2,637,780 | -1.14(-12.65%) |
Mar 22, 2021 | 9.455 | 9.647 | 9.025 | 9.048 | 934,837 | -0.29(-3.13%) |
Mar 19, 2021 | 8.971 | 9.555 | 8.687 | 9.340 | 1,226,976 | +0.43(+4.83%) |
Mar 18, 2021 | 9.025 | 9.532 | 8.833 | 8.910 | 1,644,743 | -0.08(-0.85%) |
Mar 17, 2021 | 8.564 | 9.017 | 8.564 | 8.986 | 681,900 | +0.40(+4.65%) |
Mar 16, 2021 | 8.979 | 9.094 | 8.456 | 8.587 | 822,488 | -0.47(-5.17%) |
Mar 15, 2021 | 8.902 | 9.132 | 8.733 | 9.056 | 697,833 | +0.12(+1.38%) |
Mar 12, 2021 | 9.102 | 9.132 | 8.710 | 8.933 | 996,657 | -0.08(-0.85%) |
Mar 11, 2021 | 8.572 | 9.048 | 8.349 | 9.009 | 1,622,550 | +0.52(+6.15%) |
Mar 10, 2021 | 8.449 | 8.848 | 8.103 | 8.487 | 7,236,697 | +0.05(+0.55%) |
Mar 09, 2021 | 9.025 | 9.025 | 8.326 | 8.441 | 1,408,384 | -0.56(-6.23%) |
Mar 08, 2021 | 8.710 | 9.086 | 8.595 | 9.002 | 899,667 | +0.29(+3.35%) |
Mar 05, 2021 | 8.595 | 8.710 | 8.289 | 8.710 | 707,393 | +0.25(+2.90%) |
Mar 04, 2021 | 8.818 | 9.155 | 8.258 | 8.465 | 991,167 | -0.20(-2.30%) |
Mar 03, 2021 | 8.266 | 8.710 | 8.266 | 8.664 | 1,133,099 | +0.48(+5.81%) |
Mar 02, 2021 | 7.867 | 8.281 | 7.867 | 8.189 | 848,161 | +0.34(+4.30%) |
Mar 01, 2021 | 8.273 | 8.335 | 7.852 | 7.852 | 470,190 | -0.20(-2.48%) |
Feb 26, 2021 | 8.350 | 8.350 | 7.829 | 8.051 | 861,287 | -0.05(-0.66%) |
Feb 25, 2021 | 7.913 | 8.549 | 7.890 | 8.105 | 1,498,682 | +0.27(+3.42%) |
Feb 24, 2021 | 7.522 | 7.936 | 7.514 | 7.836 | 428,229 | +0.24(+3.13%) |
Feb 23, 2021 | 7.836 | 7.898 | 7.384 | 7.599 | 550,204 | -0.36(-4.53%) |
Feb 22, 2021 | 7.806 | 8.089 | 7.760 | 7.959 | 433,652 | +0.16(+2.06%) |
Feb 19, 2021 | 7.530 | 7.928 | 7.530 | 7.798 | 489,332 | +0.28(+3.78%) |
Feb 18, 2021 | 7.829 | 7.867 | 7.514 | 7.514 | 523,525 | -0.40(-5.04%) |
Feb 17, 2021 | 7.921 | 8.181 | 7.698 | 7.913 | 603,822 | -0.08(-0.96%) |
Feb 16, 2021 | 8.005 | 8.396 | 7.836 | 7.990 | 1,072,419 | +0.06(+0.77%) |
Feb 12, 2021 | 7.131 | 7.928 | 7.077 | 7.928 | 1,205,333 | +0.84(+11.90%) |
Feb 11, 2021 | 6.916 | 7.093 | 6.755 | 7.085 | 915,693 | +0.26(+3.82%) |
Feb 10, 2021 | 6.832 | 6.947 | 6.563 | 6.824 | 1,320,375 | +0.13(+1.95%) |
Feb 09, 2021 | 6.287 | 6.747 | 6.134 | 6.694 | 963,261 | +0.42(+6.72%) |
Feb 08, 2021 | 6.418 | 6.525 | 6.134 | 6.272 | 1,092,783 | -0.07(-1.09%) |
Feb 05, 2021 | 6.180 | 6.349 | 6.126 | 6.341 | 1,102,693 | +0.20(+3.25%) |
Feb 04, 2021 | 6.226 | 6.356 | 6.088 | 6.142 | 816,504 | -0.12(-1.84%) |
Feb 03, 2021 | 6.172 | 6.441 | 6.149 | 6.257 | 1,634,957 | +0.08(+1.24%) |
Feb 02, 2021 | 6.142 | 6.241 | 5.912 | 6.180 | 705,112 | +0.08(+1.38%) |