Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.26 | 16.57 | 16.57 | 1,729,261 | -2.82(-14.56%) | |
Jan 28, 2022 | 19.64 | 20.29 | 19.36 | 19.39 | 1,878,323 | +0.19(+0.99%) |
Jan 27, 2022 | 18.50 | 19.24 | 18.50 | 19.20 | 1,651,779 | +1.01(+5.56%) |
Jan 26, 2022 | 16.96 | 18.29 | 16.96 | 18.19 | 2,226,437 | +1.01(+5.89%) |
Jan 25, 2022 | 17.51 | 17.64 | 16.91 | 17.18 | 2,163,584 | -0.08(-0.44%) |
Jan 24, 2022 | 17.07 | 18.24 | 17.05 | 17.25 | 3,372,024 | +0.73(+4.45%) |
Jan 21, 2022 | 15.60 | 16.56 | 15.56 | 16.52 | 2,480,532 | +0.91(+5.80%) |
Jan 20, 2022 | 15.13 | 15.72 | 14.58 | 15.61 | 2,748,311 | -1.56(-9.11%) |
Jan 19, 2022 | 17.05 | 17.35 | 16.87 | 17.18 | 1,764,294 | -0.19(-1.10%) |
Jan 18, 2022 | 17.86 | 18.00 | 17.18 | 17.37 | 1,474,442 | +0.54(+3.23%) |
Jan 14, 2022 | 16.82 | 0 | -0.54(-3.13%) | |||
Jan 13, 2022 | 16.58 | 17.40 | 16.58 | 17.37 | 1,549,341 | +1.12(+6.87%) |
Jan 12, 2022 | 16.37 | 16.71 | 15.98 | 16.25 | 2,009,613 | -1.13(-6.53%) |
Jan 11, 2022 | 18.76 | 19.04 | 17.35 | 17.39 | 1,900,139 | -1.82(-9.48%) |
Jan 10, 2022 | 19.04 | 19.64 | 18.77 | 19.21 | 1,695,219 | -0.07(-0.35%) |
Jan 07, 2022 | 19.54 | 19.76 | 18.90 | 19.27 | 1,354,887 | -1.26(-6.13%) |
Jan 06, 2022 | 21.09 | 21.37 | 20.16 | 20.53 | 1,726,220 | -1.19(-5.49%) |
Jan 05, 2022 | 21.37 | 21.73 | 20.39 | 21.73 | 1,953,401 | +1.15(+5.61%) |
Jan 04, 2022 | 19.93 | 20.80 | 19.93 | 20.57 | 1,601,918 | +1.05(+5.37%) |
Jan 03, 2022 | 19.59 | 20.35 | 19.46 | 19.52 | 1,472,786 | +0.19(+0.99%) |
Dec 31, 2021 | 19.30 | 19.51 | 18.72 | 19.33 | 1,011,335 | +0.49(+2.58%) |
Dec 30, 2021 | 20.98 | 20.98 | 18.52 | 18.85 | 1,731,181 | -2.29(-10.83%) |
Dec 29, 2021 | 20.94 | 21.62 | 20.78 | 21.13 | 973,413 | +0.71(+3.45%) |
Dec 28, 2021 | 20.03 | 20.52 | 20.03 | 20.43 | 936,329 | +0.66(+3.33%) |
Dec 27, 2021 | 19.85 | 19.90 | 19.24 | 19.77 | 877,589 | +0.11(+0.58%) |
Dec 23, 2021 | 20.08 | 20.35 | 19.53 | 19.66 | 847,065 | -0.10(-0.53%) |
Dec 22, 2021 | 20.16 | 20.49 | 19.71 | 19.76 | 1,208,475 | +0.17(+0.88%) |
Dec 21, 2021 | 20.87 | 20.89 | 19.57 | 19.59 | 1,335,274 | -2.01(-9.32%) |
Dec 20, 2021 | 21.29 | 21.87 | 21.16 | 21.60 | 1,629,089 | +1.34(+6.59%) |
Dec 17, 2021 | 20.51 | 20.75 | 19.89 | 20.27 | 1,911,990 | +0.66(+3.36%) |
Dec 16, 2021 | 18.89 | 19.64 | 18.50 | 19.61 | 1,505,779 | -0.18(-0.92%) |
Dec 15, 2021 | 19.37 | 20.55 | 19.37 | 19.79 | 2,604,118 | +1.54(+8.47%) |
Dec 14, 2021 | 18.87 | 18.95 | 18.22 | 18.24 | 1,234,580 | +0.08(+0.42%) |
Dec 13, 2021 | 17.74 | 18.39 | 17.66 | 18.17 | 970,102 | +0.93(+5.42%) |
Dec 10, 2021 | 17.26 | 17.49 | 17.06 | 17.23 | 649,677 | -0.07(-0.39%) |
Dec 09, 2021 | 17.30 | 17.43 | 16.86 | 17.30 | 954,079 | +0.04(+0.22%) |
Dec 08, 2021 | 17.60 | 17.81 | 17.02 | 17.26 | 1,166,310 | -0.21(-1.20%) |
Dec 07, 2021 | 17.34 | 17.65 | 17.22 | 17.47 | 1,027,441 | -0.74(-4.08%) |
Dec 06, 2021 | 19.53 | 19.77 | 18.22 | 18.22 | 1,314,183 | -1.12(-5.77%) |
Dec 03, 2021 | 18.16 | 19.83 | 18.12 | 19.33 | 2,580,215 | +1.23(+6.80%) |
Dec 02, 2021 | 17.76 | 18.50 | 17.33 | 18.10 | 1,766,653 | -0.33(-1.81%) |
Dec 01, 2021 | 17.72 | 18.47 | 17.19 | 18.44 | 1,288,836 | +0.13(+0.73%) |
Nov 30, 2021 | 18.13 | 18.22 | 17.83 | 18.30 | 1,469,528 | +0.30(+1.64%) |
Nov 29, 2021 | 17.40 | 18.16 | 17.40 | 18.01 | 1,156,491 | +0.48(+2.72%) |
Nov 26, 2021 | 17.24 | 17.84 | 17.22 | 17.53 | 1,417,906 | +1.36(+8.44%) |
Nov 24, 2021 | 16.47 | 16.71 | 16.12 | 16.17 | 1,053,259 | -0.13(-0.82%) |
Nov 23, 2021 | 16.11 | 16.46 | 15.82 | 16.30 | 1,045,955 | +0.24(+1.48%) |
Nov 22, 2021 | 15.62 | 16.27 | 15.53 | 16.06 | 967,073 | +0.56(+3.63%) |
Nov 19, 2021 | 15.46 | 15.53 | 15.11 | 15.50 | 873,837 | -0.26(-1.63%) |
Nov 18, 2021 | 15.44 | 15.76 | 15.65 | 15.76 | 1,483,904 | +0.96(+6.51%) |
Nov 17, 2021 | 14.18 | 14.86 | 14.16 | 14.79 | 879,083 | +0.47(+3.26%) |
Nov 16, 2021 | 14.23 | 14.55 | 14.12 | 14.32 | 887,691 | -0.48(-3.22%) |
Nov 15, 2021 | 14.47 | 14.86 | 14.47 | 14.80 | 767,071 | +0.27(+1.84%) |
Nov 12, 2021 | 14.86 | 14.94 | 14.49 | 14.53 | 621,046 | -0.06(-0.39%) |
Nov 11, 2021 | 15.30 | 15.36 | 14.56 | 14.59 | 1,536,433 | -1.92(-11.61%) |
Nov 10, 2021 | 16.55 | 16.51 | 1,553,014 | -0.47(-2.75%) | ||
Nov 09, 2021 | 16.87 | 17.12 | 16.53 | 16.98 | 816,449 | +0.39(+2.36%) |
Nov 08, 2021 | 16.68 | 16.92 | 16.54 | 16.59 | 820,917 | -0.58(-3.39%) |
Nov 05, 2021 | 16.43 | 17.27 | 16.40 | 17.17 | 1,086,674 | +0.89(+5.45%) |
Nov 04, 2021 | 15.69 | 16.39 | 15.69 | 16.28 | 958,269 | +0.23(+1.43%) |
Nov 03, 2021 | 16.31 | 16.52 | 15.97 | 16.05 | 961,968 | -0.38(-2.32%) |
Nov 02, 2021 | 16.08 | 16.49 | 16.08 | 16.43 | 1,185,710 | +1.25(+8.23%) |
Nov 01, 2021 | 16.24 | 15.50 | 15.18 | 15.18 | 1,453,759 | -0.89(-5.52%) |
Oct 29, 2021 | 15.76 | 16.25 | 15.64 | 16.07 | 1,284,857 | +0.84(+5.51%) |
Oct 28, 2021 | 15.45 | 15.75 | 15.19 | 15.23 | 1,198,111 | -0.10(-0.68%) |
Oct 27, 2021 | 15.41 | 15.41 | 14.88 | 15.34 | 1,625,178 | +0.48(+3.21%) |
Oct 26, 2021 | 14.21 | 14.86 | 1,592,545 | +0.84(+5.99%) | ||
Oct 25, 2021 | 13.93 | 14.24 | 13.92 | 14.02 | 675,698 | -0.12(-0.88%) |
Oct 22, 2021 | 13.90 | 14.26 | 13.61 | 14.14 | 1,895,987 | -0.04(-0.27%) |
Oct 21, 2021 | 14.30 | 14.38 | 14.07 | 14.18 | 844,755 | +0.09(+0.61%) |
Oct 20, 2021 | 13.87 | 14.33 | 13.87 | 14.10 | 1,417,056 | -0.17(-1.20%) |
Oct 19, 2021 | 14.87 | 14.94 | 14.18 | 14.27 | 1,869,233 | -1.27(-8.16%) |
Oct 18, 2021 | 15.84 | 15.84 | 15.38 | 15.54 | 731,447 | -0.25(-1.57%) |
Oct 15, 2021 | 16.05 | 16.22 | 15.61 | 15.78 | 1,055,839 | -0.55(-3.39%) |
Oct 14, 2021 | 16.15 | 16.65 | 16.02 | 16.34 | 1,264,220 | +0.26(+1.60%) |
Oct 13, 2021 | 16.53 | 16.55 | 16.00 | 16.08 | 1,549,936 | -1.04(-6.07%) |
Oct 12, 2021 | 16.73 | 17.14 | 16.51 | 17.12 | 1,443,513 | +0.29(+1.70%) |
Oct 11, 2021 | 16.00 | 16.86 | 15.95 | 16.83 | 1,495,076 | +0.03(+0.17%) |
Oct 08, 2021 | 17.15 | 17.27 | 16.68 | 16.80 | 940,307 | -0.44(-2.54%) |
Oct 07, 2021 | 18.17 | 18.24 | 17.08 | 17.24 | 1,862,266 | -2.47(-12.53%) |
Oct 06, 2021 | 20.44 | 20.53 | 19.62 | 19.71 | 1,689,441 | +0.24(+1.22%) |
Oct 05, 2021 | 19.91 | 19.95 | 19.21 | 19.48 | 1,284,164 | -0.80(-3.95%) |
Oct 04, 2021 | 19.73 | 20.59 | 19.73 | 20.28 | 1,742,215 | +1.27(+6.67%) |
Oct 01, 2021 | 18.60 | 19.37 | 18.33 | 19.01 | 1,422,000 | +0.60(+3.26%) |
Sep 30, 2021 | 18.53 | 18.53 | 18.06 | 18.41 | 1,436,093 | -0.62(-3.26%) |
Sep 29, 2021 | 18.48 | 19.04 | 18.20 | 19.03 | 952,668 | +0.44(+2.36%) |
Sep 28, 2021 | 18.32 | 18.88 | 18.13 | 18.59 | 1,556,335 | -0.10(-0.51%) |
Sep 27, 2021 | 19.27 | 19.59 | 18.57 | 18.68 | 1,320,909 | -0.87(-4.44%) |
Sep 24, 2021 | 19.24 | 19.55 | 19.13 | 19.55 | 1,544,485 | +1.24(+6.77%) |
Sep 23, 2021 | 18.45 | 18.62 | 18.28 | 18.31 | 1,417,521 | +0.42(+2.35%) |
Sep 22, 2021 | 18.23 | 18.31 | 17.35 | 17.89 | 2,892,990 | -1.16(-6.11%) |
Sep 21, 2021 | 19.21 | 19.37 | 18.90 | 19.06 | 2,093,184 | -0.52(-2.68%) |
Sep 20, 2021 | 19.21 | 20.17 | 18.99 | 19.58 | 4,864,393 | +2.08(+11.88%) |
Sep 17, 2021 | 17.34 | 17.71 | 17.24 | 17.50 | 1,050,093 | -0.30(-1.66%) |
Sep 16, 2021 | 18.07 | 18.21 | 17.67 | 17.80 | 1,197,043 | +0.72(+4.19%) |
Sep 15, 2021 | 17.32 | 17.57 | 17.00 | 17.08 | 1,316,394 | +0.36(+2.17%) |
Sep 14, 2021 | 16.34 | 16.75 | 16.32 | 16.72 | 1,317,072 | +1.09(+6.96%) |
Sep 13, 2021 | 15.60 | 15.96 | 15.47 | 15.63 | 976,251 | +0.09(+0.55%) |
Sep 10, 2021 | 14.95 | 15.57 | 14.90 | 15.55 | 916,896 | +0.05(+0.31%) |
Sep 09, 2021 | 15.82 | 15.93 | 15.39 | 15.50 | 1,083,552 | +0.41(+2.72%) |
Sep 08, 2021 | 14.69 | 15.20 | 14.69 | 15.09 | 1,029,823 | +0.48(+3.26%) |
Sep 07, 2021 | 14.98 | 14.99 | 14.51 | 14.61 | 1,097,826 | -1.14(-7.26%) |
Sep 03, 2021 | 15.95 | 15.96 | 15.64 | 15.76 | 615,858 | +0.00(+0.00%) |
Sep 02, 2021 | 15.46 | 15.86 | 15.43 | 15.76 | 700,595 | +0.45(+2.93%) |
Sep 01, 2021 | 15.76 | 15.77 | 15.19 | 15.31 | 1,328,342 | -1.10(-6.69%) |
Aug 31, 2021 | 16.56 | 16.67 | 16.32 | 16.40 | 1,190,535 | -0.95(-5.49%) |
Aug 30, 2021 | 17.62 | 18.00 | 17.26 | 17.36 | 758,424 | -0.11(-0.66%) |
Aug 27, 2021 | 17.51 | 17.70 | 17.30 | 17.47 | 796,342 | -0.44(-2.45%) |
Aug 26, 2021 | 17.68 | 17.91 | 17.48 | 17.91 | 1,101,908 | +0.83(+4.86%) |
Aug 25, 2021 | 17.01 | 17.30 | 16.99 | 17.08 | 755,338 | +0.42(+2.52%) |
Aug 24, 2021 | 17.42 | 17.42 | 16.62 | 16.66 | 1,191,256 | -1.98(-10.64%) |
Aug 23, 2021 | 19.19 | 19.40 | 18.58 | 18.65 | 1,117,557 | -1.12(-5.65%) |
Aug 20, 2021 | 20.04 | 20.09 | 19.30 | 19.76 | 1,305,154 | +0.51(+2.68%) |
Aug 19, 2021 | 19.21 | 19.37 | 18.91 | 19.25 | 1,190,231 | +1.07(+5.88%) |
Aug 18, 2021 | 17.87 | 18.21 | 17.65 | 18.18 | 801,308 | -0.42(-2.26%) |
Aug 17, 2021 | 18.54 | 18.66 | 18.09 | 18.60 | 968,775 | +1.48(+8.64%) |
Aug 16, 2021 | 17.03 | 17.42 | 17.03 | 17.12 | 564,407 | +0.78(+4.79%) |
Aug 13, 2021 | 16.30 | 16.61 | 16.30 | 16.34 | 390,186 | +0.00(+0.00%) |
Aug 12, 2021 | 16.15 | 16.45 | 16.15 | 16.34 | 657,551 | +0.70(+4.45%) |
Aug 11, 2021 | 15.35 | 15.92 | 15.35 | 15.64 | 586,408 | -0.43(-2.67%) |
Aug 10, 2021 | 15.80 | 16.18 | 15.76 | 16.07 | 822,386 | -0.54(-3.27%) |
Aug 09, 2021 | 16.97 | 16.98 | 16.49 | 16.61 | 740,963 | -0.97(-5.53%) |
Aug 06, 2021 | 17.09 | 17.70 | 17.09 | 17.59 | 1,012,488 | +0.60(+3.54%) |
Aug 05, 2021 | 16.97 | 17.11 | 16.79 | 16.99 | 427,669 | +0.54(+3.31%) |
Aug 04, 2021 | 16.59 | 16.66 | 16.20 | 16.44 | 797,945 | -0.71(-4.12%) |
Aug 03, 2021 | 17.21 | 17.41 | 17.10 | 17.15 | 821,919 | +0.40(+2.39%) |
Aug 02, 2021 | 16.89 | 17.01 | 16.53 | 16.75 | 790,550 | -0.78(-4.46%) |
Jul 30, 2021 | 17.95 | 17.95 | 17.26 | 17.53 | 1,754,310 | +0.51(+2.97%) |
Jul 29, 2021 | 16.50 | 17.27 | 16.50 | 17.02 | 1,527,704 | +0.72(+4.39%) |
Jul 28, 2021 | 18.07 | 18.15 | 16.18 | 16.31 | 3,491,673 | -3.58(-17.99%) |
Jul 27, 2021 | 20.47 | 21.15 | 19.79 | 19.89 | 3,596,713 | +1.80(+9.97%) |
Jul 26, 2021 | 17.54 | 18.22 | 17.37 | 18.08 | 1,917,623 | +2.44(+15.61%) |
Jul 23, 2021 | 15.35 | 15.83 | 15.34 | 15.64 | 730,395 | +1.13(+7.75%) |
Jul 22, 2021 | 14.56 | 14.68 | 14.44 | 14.52 | 372,904 | -0.17(-1.14%) |
Jul 21, 2021 | 15.15 | 15.21 | 14.66 | 14.68 | 242,540 | -0.18(-1.19%) |
Jul 20, 2021 | 15.07 | 15.19 | 14.70 | 14.86 | 529,389 | +0.30(+2.03%) |
Jul 19, 2021 | 14.63 | 14.89 | 14.56 | 14.56 | 577,983 | +0.58(+4.16%) |
Jul 16, 2021 | 13.65 | 14.08 | 13.61 | 13.98 | 333,045 | +0.20(+1.45%) |
Jul 15, 2021 | 13.82 | 13.92 | 13.63 | 13.78 | 293,271 | -0.36(-2.56%) |
Jul 14, 2021 | 13.82 | 14.15 | 13.81 | 14.14 | 338,342 | +0.14(+1.02%) |
Jul 13, 2021 | 14.14 | 14.16 | 13.76 | 14.00 | 353,848 | -0.48(-3.29%) |
Jul 12, 2021 | 14.50 | 14.63 | 14.43 | 14.48 | 193,056 | +0.13(+0.93%) |
Jul 09, 2021 | 14.75 | 14.90 | 14.23 | 14.34 | 474,493 | -1.34(-8.57%) |
Jul 08, 2021 | 15.76 | 15.87 | 15.54 | 15.69 | 661,520 | +1.34(+9.38%) |
Jul 07, 2021 | 14.05 | 14.48 | 13.98 | 14.34 | 457,649 | -0.03(-0.20%) |
Jul 06, 2021 | 14.12 | 14.47 | 14.11 | 14.37 | 570,864 | +1.11(+8.34%) |
Jul 02, 2021 | 13.35 | 13.44 | 13.27 | 13.27 | 296,890 | +0.45(+3.50%) |
Jul 01, 2021 | 12.59 | 13.03 | 12.53 | 12.82 | 435,912 | +0.18(+1.43%) |
Jun 30, 2021 | 12.70 | 12.71 | 12.54 | 12.64 | 174,907 | +0.43(+3.52%) |
Jun 29, 2021 | 12.37 | 12.49 | 12.19 | 12.21 | 293,171 | +0.29(+2.40%) |
Jun 28, 2021 | 12.05 | 12.05 | 11.87 | 11.92 | 149,111 | -0.10(-0.87%) |
Jun 25, 2021 | 12.18 | 12.27 | 12.03 | 12.03 | 220,523 | -0.75(-5.90%) |
Jun 24, 2021 | 12.93 | 12.97 | 12.75 | 12.78 | 204,573 | -0.39(-2.97%) |
Jun 23, 2021 | 13.15 | 13.19 | 12.92 | 13.17 | 318,900 | -0.53(-3.90%) |
Jun 22, 2021 | 13.82 | 13.82 | 13.62 | 13.71 | 172,045 | +0.32(+2.42%) |
Jun 21, 2021 | 13.53 | 13.71 | 13.36 | 13.38 | 142,088 | +0.01(+0.07%) |
Jun 18, 2021 | 13.29 | 13.44 | 13.21 | 13.37 | 227,194 | -0.05(-0.36%) |
Jun 17, 2021 | 13.68 | 13.74 | 13.34 | 13.42 | 401,189 | -0.64(-4.55%) |
Jun 16, 2021 | 13.65 | 14.14 | 13.58 | 14.06 | 544,193 | +0.64(+4.76%) |
Jun 15, 2021 | 13.19 | 13.43 | 13.19 | 13.42 | 377,695 | +0.60(+4.69%) |
Jun 14, 2021 | 12.95 | 13.07 | 12.81 | 12.82 | 161,841 | -0.17(-1.32%) |
Jun 11, 2021 | 12.89 | 13.09 | 12.87 | 12.99 | 120,205 | +0.11(+0.89%) |
Jun 10, 2021 | 13.03 | 13.09 | 12.86 | 12.88 | 164,637 | -0.21(-1.60%) |
Jun 09, 2021 | 13.08 | 13.17 | 12.91 | 13.09 | 371,972 | -0.02(-0.15%) |
Jun 08, 2021 | 12.99 | 13.21 | 12.94 | 13.10 | 202,499 | +0.21(+1.63%) |
Jun 07, 2021 | 12.91 | 13.10 | 12.88 | 12.89 | 268,978 | +0.35(+2.81%) |
Jun 04, 2021 | 12.58 | 12.64 | 12.52 | 12.54 | 273,121 | -0.40(-3.10%) |
Jun 03, 2021 | 12.74 | 12.96 | 12.72 | 12.94 | 399,101 | +0.72(+5.85%) |
Jun 02, 2021 | 12.11 | 12.30 | 12.11 | 12.23 | 254,897 | +0.23(+1.91%) |
Jun 01, 2021 | 11.97 | 12.25 | 11.95 | 12.00 | 370,467 | -1.13(-8.64%) |
May 28, 2021 | 13.22 | 13.22 | 13.00 | 13.13 | 154,901 | +0.15(+1.18%) |
May 27, 2021 | 13.07 | 13.22 | 12.93 | 12.98 | 196,123 | +0.06(+0.44%) |
May 26, 2021 | 12.94 | 13.01 | 12.89 | 12.92 | 261,167 | -0.21(-1.60%) |
May 25, 2021 | 13.23 | 13.32 | 13.09 | 13.13 | 357,378 | -1.07(-7.52%) |
May 24, 2021 | 14.12 | 14.28 | 14.04 | 14.20 | 181,208 | +0.06(+0.40%) |
May 21, 2021 | 13.74 | 14.16 | 13.73 | 14.14 | 320,171 | +0.40(+2.91%) |
May 20, 2021 | 13.98 | 13.98 | 13.64 | 13.74 | 362,836 | -0.42(-2.96%) |
May 19, 2021 | 14.81 | 14.81 | 14.10 | 14.16 | 568,248 | -0.13(-0.93%) |
May 18, 2021 | 14.35 | 14.44 | 14.06 | 14.30 | 411,935 | -0.37(-2.54%) |
May 17, 2021 | 14.92 | 14.96 | 14.65 | 14.67 | 212,717 | -0.35(-2.35%) |
May 14, 2021 | 15.40 | 15.57 | 14.96 | 15.02 | 407,672 | -0.81(-5.12%) |
May 13, 2021 | 15.20 | 15.94 | 15.06 | 15.83 | 582,499 | +0.65(+4.27%) |
May 12, 2021 | 14.72 | 15.22 | 14.66 | 15.18 | 438,161 | +0.58(+3.98%) |
May 11, 2021 | 15.40 | 15.41 | 14.54 | 14.60 | 491,324 | -0.02(-0.13%) |
May 10, 2021 | 14.00 | 14.65 | 14.00 | 14.62 | 511,335 | +1.13(+8.34%) |
May 07, 2021 | 13.53 | 13.56 | 13.29 | 13.50 | 261,334 | -0.08(-0.56%) |
May 06, 2021 | 13.76 | 13.84 | 13.53 | 13.57 | 507,372 | -0.14(-1.04%) |
May 05, 2021 | 13.64 | 13.77 | 13.51 | 13.71 | 248,139 | -0.20(-1.44%) |
May 04, 2021 | 13.58 | 14.09 | 13.52 | 13.91 | 361,583 | +0.42(+3.11%) |
May 03, 2021 | 13.47 | 13.61 | 13.27 | 13.50 | 350,946 | +0.19(+1.43%) |
Apr 30, 2021 | 13.20 | 13.40 | 13.12 | 13.30 | 363,836 | +0.75(+6.00%) |
Apr 29, 2021 | 12.31 | 12.84 | 12.31 | 12.55 | 286,309 | +0.06(+0.46%) |
Apr 28, 2021 | 12.58 | 12.61 | 12.29 | 12.49 | 247,299 | -0.21(-1.65%) |
Apr 27, 2021 | 12.79 | 12.79 | 12.62 | 12.70 | 182,903 | -0.17(-1.33%) |
Apr 26, 2021 | 12.94 | 13.03 | 12.81 | 12.88 | 435,914 | +0.64(+5.22%) |
Apr 23, 2021 | 12.45 | 12.47 | 12.19 | 12.24 | 246,087 | -0.55(-4.33%) |
Apr 22, 2021 | 12.88 | 13.00 | 12.67 | 12.79 | 332,264 | -0.11(-0.89%) |
Apr 21, 2021 | 13.31 | 13.42 | 12.90 | 12.90 | 268,997 | -0.09(-0.66%) |
Apr 20, 2021 | 12.82 | 13.09 | 12.64 | 12.99 | 235,683 | +0.11(+0.89%) |
Apr 19, 2021 | 12.87 | 13.03 | 12.80 | 12.88 | 243,220 | +0.08(+0.60%) |
Apr 16, 2021 | 12.76 | 12.92 | 12.72 | 12.80 | 154,551 | -0.23(-1.76%) |
Apr 15, 2021 | 13.06 | 13.12 | 12.89 | 13.03 | 304,830 | -0.09(-0.65%) |
Apr 14, 2021 | 12.84 | 13.17 | 12.76 | 13.11 | 357,590 | -0.15(-1.15%) |
Apr 13, 2021 | 13.40 | 13.43 | 13.10 | 13.27 | 231,324 | +0.08(+0.58%) |
Apr 12, 2021 | 13.33 | 13.49 | 13.16 | 13.19 | 329,527 | -0.05(-0.36%) |
Apr 09, 2021 | 13.16 | 13.31 | 13.16 | 13.24 | 281,108 | +0.57(+4.52%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.47 | 12.67 | 376,916 | -0.58(-4.39%) |
Apr 07, 2021 | 13.31 | 13.50 | 13.18 | 13.25 | 523,158 | +0.93(+7.59%) |
Apr 06, 2021 | 12.50 | 12.68 | 12.09 | 12.31 | 321,756 | -0.13(-1.07%) |
Apr 05, 2021 | 12.18 | 12.56 | 12.18 | 12.45 | 413,936 | -0.07(-0.53%) |
Apr 01, 2021 | 12.27 | 12.59 | 12.21 | 12.51 | 615,795 | -0.60(-4.58%) |
Mar 31, 2021 | 13.47 | 13.50 | 13.06 | 13.11 | 253,333 | -0.13(-1.01%) |
Mar 30, 2021 | 13.48 | 13.62 | 13.14 | 13.25 | 263,099 | -0.20(-1.49%) |
Mar 29, 2021 | 13.56 | 13.60 | 13.28 | 13.45 | 437,405 | +0.27(+2.03%) |
Mar 26, 2021 | 13.96 | 14.10 | 13.10 | 13.18 | 1,052,399 | -1.27(-8.78%) |
Mar 25, 2021 | 14.70 | 14.70 | 14.26 | 14.45 | 1,155,816 | -0.21(-1.43%) |
Mar 24, 2021 | 13.90 | 14.69 | 13.90 | 14.66 | 1,132,521 | +1.47(+11.14%) |
Mar 23, 2021 | 13.10 | 13.31 | 12.92 | 13.19 | 524,974 | +0.85(+6.88%) |
Mar 22, 2021 | 12.35 | 12.55 | 12.26 | 12.34 | 369,511 | -0.01(-0.08%) |
Mar 19, 2021 | 12.71 | 12.75 | 12.29 | 12.35 | 515,032 | +0.02(+0.15%) |
Mar 18, 2021 | 12.14 | 12.35 | 11.99 | 12.33 | 575,138 | +0.36(+3.03%) |
Mar 17, 2021 | 12.37 | 12.48 | 11.86 | 11.97 | 355,059 | +0.02(+0.16%) |
Mar 16, 2021 | 12.14 | 12.15 | 11.85 | 11.95 | 340,089 | -0.38(-3.09%) |
Mar 15, 2021 | 12.56 | 12.68 | 12.28 | 12.33 | 292,500 | +0.08(+0.62%) |
Mar 12, 2021 | 12.35 | 12.56 | 12.22 | 12.26 | 357,335 | +0.94(+8.35%) |
Mar 11, 2021 | 11.60 | 11.87 | 11.30 | 11.31 | 399,449 | -1.35(-10.69%) |
Mar 10, 2021 | 12.24 | 12.79 | 12.18 | 12.67 | 529,168 | +0.31(+2.47%) |
Mar 09, 2021 | 12.73 | 12.76 | 12.09 | 12.36 | 537,183 | -0.92(-6.90%) |
Mar 08, 2021 | 12.90 | 13.28 | 12.81 | 13.28 | 674,596 | +1.28(+10.65%) |
Mar 05, 2021 | 11.82 | 12.68 | 11.75 | 12.00 | 690,659 | -0.41(-3.31%) |
Mar 04, 2021 | 11.85 | 12.53 | 11.73 | 12.41 | 968,331 | +1.00(+8.78%) |
Mar 03, 2021 | 11.04 | 11.46 | 10.91 | 11.41 | 485,872 | -0.31(-2.61%) |
Mar 02, 2021 | 11.44 | 11.71 | 11.40 | 11.71 | 338,029 | +0.70(+6.32%) |
Mar 01, 2021 | 11.36 | 11.49 | 10.99 | 11.02 | 460,699 | -1.02(-8.48%) |
Feb 26, 2021 | 11.92 | 12.27 | 11.75 | 12.04 | 1,151,379 | +0.59(+5.17%) |
Feb 25, 2021 | 10.84 | 11.44 | 10.71 | 11.44 | 697,611 | +0.52(+4.80%) |
Feb 24, 2021 | 11.10 | 11.40 | 10.87 | 10.92 | 1,077,488 | +0.72(+7.11%) |
Feb 23, 2021 | 10.62 | 10.93 | 10.06 | 10.20 | 939,791 | -0.14(-1.38%) |
Feb 22, 2021 | 10.18 | 10.37 | 10.07 | 10.34 | 667,515 | +0.98(+10.50%) |
Feb 19, 2021 | 9.251 | 9.394 | 9.195 | 9.356 | 335,526 | -0.21(-2.19%) |
Feb 18, 2021 | 9.585 | 9.842 | 9.528 | 9.566 | 696,985 | +0.60(+6.70%) |
Feb 17, 2021 | 9.089 | 9.146 | 8.908 | 8.965 | 601,589 | -0.42(-4.47%) |
Feb 16, 2021 | 9.280 | 9.404 | 9.203 | 9.385 | 280,266 | -0.01(-0.10%) |
Feb 12, 2021 | 9.480 | 9.585 | 9.318 | 9.394 | 351,463 | +0.00(+0.00%) |
Feb 11, 2021 | 9.547 | 9.547 | 9.289 | 9.394 | 740,234 | -0.52(-5.20%) |
Feb 10, 2021 | 9.728 | 10.10 | 9.633 | 9.909 | 596,266 | -0.31(-2.99%) |
Feb 09, 2021 | 10.49 | 10.49 | 10.15 | 10.21 | 385,259 | -0.39(-3.69%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.55 | 10.61 | 247,499 | +0.08(+0.72%) |
Feb 05, 2021 | 10.62 | 10.72 | 10.49 | 10.53 | 206,872 | -0.26(-2.39%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.73 | 10.79 | 333,422 | +0.16(+1.53%) |
Feb 03, 2021 | 10.55 | 10.69 | 10.49 | 10.62 | 369,726 | -0.07(-0.62%) |
Feb 02, 2021 | 10.72 | 10.89 | 10.65 | 10.69 | 438,673 | -0.51(-4.51%) |