Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.46 | 10.53 | 10.32 | 10.38 | 10,687,462 | -0.20(-1.88%) |
Nov 29, 2021 | 10.86 | 10.89 | 10.50 | 10.58 | 5,681,045 | -0.16(-1.53%) |
Nov 26, 2021 | 10.77 | 10.78 | 10.58 | 10.74 | 5,552,830 | -0.31(-2.82%) |
Nov 24, 2021 | 10.94 | 11.09 | 10.85 | 11.05 | 4,697,706 | +0.12(+1.11%) |
Nov 23, 2021 | 10.94 | 11.03 | 10.91 | 10.93 | 4,667,510 | +0.05(+0.48%) |
Nov 22, 2021 | 10.86 | 10.96 | 10.79 | 10.88 | 4,662,557 | +0.16(+1.54%) |
Nov 19, 2021 | 10.61 | 10.76 | 10.58 | 10.71 | 4,202,772 | -0.03(-0.24%) |
Nov 18, 2021 | 10.78 | 10.74 | 10.69 | 10.74 | 5,172,351 | -0.07(-0.64%) |
Nov 17, 2021 | 10.74 | 10.83 | 10.58 | 10.81 | 5,169,887 | +0.02(+0.16%) |
Nov 16, 2021 | 10.85 | 10.88 | 10.76 | 10.79 | 4,000,216 | -0.04(-0.40%) |
Nov 15, 2021 | 10.80 | 10.91 | 10.79 | 10.84 | 3,236,370 | +0.07(+0.64%) |
Nov 12, 2021 | 10.89 | 10.95 | 10.70 | 10.77 | 4,845,391 | -0.14(-1.27%) |
Nov 11, 2021 | 10.73 | 11.00 | 10.69 | 10.91 | 3,459,660 | +0.14(+1.29%) |
Nov 10, 2021 | 10.96 | 10.73 | 10.77 | 5,349,542 | -0.15(-1.35%) | |
Nov 09, 2021 | 10.89 | 10.98 | 10.76 | 10.91 | 4,291,578 | +0.03(+0.24%) |
Nov 08, 2021 | 10.78 | 10.89 | 10.71 | 10.89 | 5,962,709 | +0.16(+1.45%) |
Nov 05, 2021 | 10.86 | 10.98 | 10.71 | 10.73 | 5,722,169 | +0.01(+0.08%) |
Nov 04, 2021 | 10.89 | 10.91 | 10.69 | 10.72 | 5,156,237 | -0.16(-1.51%) |
Nov 03, 2021 | 10.53 | 10.96 | 10.51 | 10.89 | 8,380,424 | +0.26(+2.49%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.58 | 10.62 | 7,387,480 | -0.13(-1.19%) |
Nov 01, 2021 | 10.70 | 10.84 | 10.70 | 10.75 | 7,659,416 | +0.13(+1.21%) |
Oct 29, 2021 | 10.85 | 10.93 | 10.55 | 10.62 | 10,246,756 | -0.19(-1.74%) |
Oct 28, 2021 | 10.96 | 11.00 | 10.55 | 10.81 | 14,169,930 | -0.15(-1.33%) |
Oct 27, 2021 | 11.32 | 11.38 | 10.51 | 10.96 | 25,827,998 | -0.96(-8.03%) |
Oct 26, 2021 | 11.93 | 11.91 | 8,287,513 | -0.03(-0.21%) | ||
Oct 25, 2021 | 12.07 | 12.08 | 11.90 | 11.94 | 5,806,661 | -0.05(-0.43%) |
Oct 22, 2021 | 12.06 | 12.25 | 11.98 | 11.99 | 5,540,993 | -0.07(-0.57%) |
Oct 21, 2021 | 12.02 | 12.09 | 11.85 | 12.06 | 4,939,224 | +0.01(+0.07%) |
Oct 20, 2021 | 11.99 | 12.09 | 11.95 | 12.05 | 4,534,203 | -0.01(-0.07%) |
Oct 19, 2021 | 12.00 | 12.07 | 11.82 | 12.06 | 5,551,563 | +0.14(+1.15%) |
Oct 18, 2021 | 11.88 | 12.07 | 11.84 | 11.92 | 5,599,499 | +0.09(+0.72%) |
Oct 15, 2021 | 12.04 | 12.08 | 11.81 | 11.84 | 5,891,816 | -0.06(-0.50%) |
Oct 14, 2021 | 11.88 | 11.91 | 11.79 | 11.90 | 4,507,871 | +0.10(+0.87%) |
Oct 13, 2021 | 11.74 | 11.82 | 11.57 | 11.79 | 6,099,755 | +0.04(+0.36%) |
Oct 12, 2021 | 11.71 | 11.81 | 11.65 | 11.75 | 3,653,108 | +0.05(+0.44%) |
Oct 11, 2021 | 11.73 | 11.84 | 11.70 | 11.70 | 3,770,045 | +0.02(+0.15%) |
Oct 08, 2021 | 11.57 | 11.75 | 11.53 | 11.68 | 3,396,139 | +0.09(+0.74%) |
Oct 07, 2021 | 11.54 | 11.66 | 11.50 | 11.60 | 4,425,135 | +0.14(+1.19%) |
Oct 06, 2021 | 11.40 | 11.46 | 11.14 | 11.46 | 9,274,883 | -0.02(-0.15%) |
Oct 05, 2021 | 11.62 | 11.64 | 11.43 | 11.48 | 6,829,898 | -0.04(-0.37%) |
Oct 04, 2021 | 11.44 | 11.61 | 11.37 | 11.52 | 8,536,387 | +0.07(+0.60%) |
Oct 01, 2021 | 11.05 | 11.48 | 11.04 | 11.45 | 7,777,226 | +0.45(+4.12%) |
Sep 30, 2021 | 11.08 | 11.20 | 10.97 | 11.00 | 6,231,582 | -0.08(-0.70%) |
Sep 29, 2021 | 11.15 | 11.20 | 11.02 | 11.08 | 6,435,485 | -0.03(-0.23%) |
Sep 28, 2021 | 11.27 | 11.33 | 11.10 | 11.10 | 5,900,016 | -0.12(-1.07%) |
Sep 27, 2021 | 10.96 | 11.30 | 10.96 | 11.22 | 5,313,230 | +0.38(+3.47%) |
Sep 24, 2021 | 10.82 | 10.92 | 10.79 | 10.85 | 4,165,586 | +0.02(+0.16%) |
Sep 23, 2021 | 10.65 | 10.93 | 10.64 | 10.83 | 6,145,761 | +0.19(+1.77%) |
Sep 22, 2021 | 10.77 | 10.84 | 10.64 | 10.64 | 6,016,798 | -0.03(-0.32%) |
Sep 21, 2021 | 10.73 | 10.78 | 10.59 | 10.67 | 4,444,857 | -0.03(-0.24%) |
Sep 20, 2021 | 10.61 | 10.72 | 10.51 | 10.70 | 6,779,271 | -0.17(-1.57%) |
Sep 17, 2021 | 10.85 | 10.93 | 10.82 | 10.87 | 11,335,732 | +0.03(+0.32%) |
Sep 16, 2021 | 11.04 | 11.13 | 10.83 | 10.84 | 5,244,994 | -0.16(-1.48%) |
Sep 15, 2021 | 10.85 | 11.02 | 10.79 | 11.00 | 4,594,325 | +0.19(+1.74%) |
Sep 14, 2021 | 10.92 | 10.96 | 10.71 | 10.81 | 7,126,780 | -0.11(-1.02%) |
Sep 13, 2021 | 10.63 | 10.92 | 10.56 | 10.92 | 7,111,832 | +0.37(+3.48%) |
Sep 10, 2021 | 10.61 | 10.70 | 10.54 | 10.55 | 6,018,634 | -0.02(-0.16%) |
Sep 09, 2021 | 10.51 | 10.76 | 10.42 | 10.57 | 7,738,023 | +0.07(+0.65%) |
Sep 08, 2021 | 10.61 | 10.67 | 10.48 | 10.50 | 5,659,260 | -0.15(-1.36%) |
Sep 07, 2021 | 10.67 | 10.82 | 10.64 | 10.65 | 5,503,858 | -0.03(-0.32%) |
Sep 03, 2021 | 10.73 | 10.79 | 10.64 | 10.68 | 5,620,563 | -0.04(-0.40%) |
Sep 02, 2021 | 10.66 | 10.76 | 10.59 | 10.73 | 5,280,492 | +0.08(+0.72%) |
Sep 01, 2021 | 10.71 | 10.79 | 10.55 | 10.65 | 6,098,391 | -0.05(-0.48%) |
Aug 31, 2021 | 10.61 | 10.77 | 10.59 | 10.70 | 4,721,021 | +0.11(+1.05%) |
Aug 30, 2021 | 10.75 | 10.75 | 10.54 | 10.59 | 3,723,623 | -0.12(-1.12%) |
Aug 27, 2021 | 10.55 | 10.74 | 10.51 | 10.71 | 5,815,340 | +0.19(+1.79%) |
Aug 26, 2021 | 10.70 | 10.70 | 10.51 | 10.52 | 4,384,684 | -0.16(-1.52%) |
Aug 25, 2021 | 10.75 | 10.85 | 10.66 | 10.68 | 4,026,523 | +0.00(+0.00%) |
Aug 24, 2021 | 10.61 | 10.71 | 10.55 | 10.68 | 4,884,502 | +0.09(+0.89%) |
Aug 23, 2021 | 10.54 | 10.62 | 10.49 | 10.59 | 3,664,823 | +0.07(+0.65%) |
Aug 20, 2021 | 10.30 | 10.54 | 10.27 | 10.52 | 4,339,427 | +0.20(+1.90%) |
Aug 19, 2021 | 10.45 | 10.47 | 10.20 | 10.32 | 7,257,729 | -0.18(-1.71%) |
Aug 18, 2021 | 10.73 | 10.79 | 10.36 | 10.50 | 9,694,429 | -0.26(-2.46%) |
Aug 17, 2021 | 10.71 | 10.90 | 10.64 | 10.77 | 6,818,270 | -0.03(-0.24%) |
Aug 16, 2021 | 10.72 | 10.86 | 10.62 | 10.79 | 6,676,954 | +0.02(+0.16%) |
Aug 13, 2021 | 10.90 | 10.90 | 10.76 | 10.78 | 4,151,070 | -0.07(-0.63%) |
Aug 12, 2021 | 10.77 | 10.86 | 10.69 | 10.85 | 6,045,551 | +0.10(+0.95%) |
Aug 11, 2021 | 10.59 | 10.75 | 10.49 | 10.74 | 6,944,816 | +0.16(+1.53%) |
Aug 10, 2021 | 10.43 | 10.59 | 10.36 | 10.58 | 5,558,970 | +0.14(+1.31%) |
Aug 09, 2021 | 10.37 | 10.50 | 10.30 | 10.44 | 7,598,731 | +0.03(+0.33%) |
Aug 06, 2021 | 10.44 | 10.47 | 10.35 | 10.41 | 6,136,560 | +0.07(+0.66%) |
Aug 05, 2021 | 10.26 | 10.45 | 10.21 | 10.34 | 7,103,037 | +0.19(+1.85%) |
Aug 04, 2021 | 10.07 | 10.30 | 10.03 | 10.15 | 5,941,803 | -0.05(-0.49%) |
Aug 03, 2021 | 9.951 | 10.24 | 9.849 | 10.20 | 7,848,022 | +0.25(+2.54%) |
Aug 02, 2021 | 9.942 | 10.10 | 9.900 | 9.951 | 8,055,336 | +0.03(+0.25%) |
Jul 30, 2021 | 9.984 | 10.07 | 9.866 | 9.925 | 6,935,788 | -0.07(-0.67%) |
Jul 29, 2021 | 10.28 | 10.30 | 9.955 | 9.993 | 13,122,173 | -0.17(-1.66%) |
Jul 28, 2021 | 9.605 | 10.31 | 9.555 | 10.16 | 23,079,874 | +0.89(+9.64%) |
Jul 27, 2021 | 9.268 | 9.420 | 9.205 | 9.268 | 6,348,641 | -0.13(-1.35%) |
Jul 26, 2021 | 9.277 | 9.475 | 9.277 | 9.394 | 5,975,690 | +0.12(+1.27%) |
Jul 23, 2021 | 9.369 | 9.445 | 9.264 | 9.277 | 4,913,020 | -0.03(-0.27%) |
Jul 22, 2021 | 9.386 | 9.411 | 9.205 | 9.302 | 8,387,018 | -0.11(-1.16%) |
Jul 21, 2021 | 9.479 | 9.555 | 9.403 | 9.411 | 10,464,099 | +0.00(+0.00%) |
Jul 20, 2021 | 9.226 | 9.546 | 9.167 | 9.411 | 10,924,371 | +0.21(+2.29%) |
Jul 19, 2021 | 9.192 | 9.310 | 9.086 | 9.201 | 11,559,649 | -0.20(-2.15%) |
Jul 16, 2021 | 9.689 | 9.715 | 9.352 | 9.403 | 7,695,892 | -0.23(-2.36%) |
Jul 15, 2021 | 9.352 | 9.639 | 9.310 | 9.630 | 8,602,744 | +0.19(+1.96%) |
Jul 14, 2021 | 9.428 | 9.559 | 9.357 | 9.445 | 8,862,362 | +0.01(+0.09%) |
Jul 13, 2021 | 9.681 | 9.688 | 9.344 | 9.437 | 15,051,098 | -0.29(-3.03%) |
Jul 12, 2021 | 9.445 | 9.748 | 9.369 | 9.732 | 13,946,714 | +0.19(+1.94%) |
Jul 09, 2021 | 9.394 | 9.630 | 9.386 | 9.546 | 14,036,562 | +0.30(+3.28%) |
Jul 08, 2021 | 9.268 | 9.432 | 9.192 | 9.243 | 16,615,835 | -0.13(-1.44%) |
Jul 07, 2021 | 9.226 | 9.462 | 9.133 | 9.378 | 14,309,159 | +0.07(+0.72%) |
Jul 06, 2021 | 9.420 | 9.437 | 9.213 | 9.310 | 6,932,742 | -0.12(-1.25%) |
Jul 02, 2021 | 9.546 | 9.555 | 9.411 | 9.428 | 5,708,637 | -0.12(-1.24%) |
Jul 01, 2021 | 9.369 | 9.609 | 9.319 | 9.546 | 9,082,508 | +0.26(+2.81%) |
Jun 30, 2021 | 9.226 | 9.344 | 9.218 | 9.285 | 4,359,616 | +0.03(+0.27%) |
Jun 29, 2021 | 9.428 | 9.508 | 9.222 | 9.260 | 5,866,794 | -0.13(-1.35%) |
Jun 28, 2021 | 9.521 | 9.521 | 9.323 | 9.386 | 6,168,069 | -0.19(-1.94%) |
Jun 25, 2021 | 9.445 | 9.647 | 9.445 | 9.571 | 6,060,068 | +0.12(+1.25%) |
Jun 24, 2021 | 9.352 | 9.479 | 9.298 | 9.453 | 3,803,490 | +0.13(+1.36%) |
Jun 23, 2021 | 9.394 | 9.449 | 9.310 | 9.327 | 4,867,587 | -0.04(-0.45%) |
Jun 22, 2021 | 9.538 | 9.546 | 9.352 | 9.369 | 5,784,442 | -0.17(-1.77%) |
Jun 21, 2021 | 9.319 | 9.550 | 9.302 | 9.538 | 8,293,360 | +0.29(+3.19%) |
Jun 18, 2021 | 9.411 | 9.546 | 9.234 | 9.243 | 11,833,499 | -0.35(-3.69%) |
Jun 17, 2021 | 9.976 | 9.976 | 9.529 | 9.597 | 9,715,901 | -0.31(-3.15%) |
Jun 16, 2021 | 9.967 | 10.10 | 9.866 | 9.908 | 6,625,131 | -0.06(-0.59%) |
Jun 15, 2021 | 9.900 | 10.06 | 9.723 | 9.967 | 6,907,578 | +0.19(+1.98%) |
Jun 14, 2021 | 9.866 | 9.938 | 9.698 | 9.774 | 4,826,935 | -0.10(-1.02%) |
Jun 11, 2021 | 9.892 | 9.934 | 9.816 | 9.875 | 3,769,065 | +0.02(+0.17%) |
Jun 10, 2021 | 10.19 | 10.19 | 9.849 | 9.858 | 5,171,213 | -0.19(-1.93%) |
Jun 09, 2021 | 10.13 | 10.14 | 10.03 | 10.05 | 3,805,074 | -0.14(-1.40%) |
Jun 08, 2021 | 10.10 | 10.22 | 10.02 | 10.19 | 5,213,592 | +0.08(+0.83%) |
Jun 07, 2021 | 10.18 | 10.25 | 10.11 | 10.11 | 4,230,358 | -0.01(-0.08%) |
Jun 04, 2021 | 10.19 | 10.20 | 10.06 | 10.12 | 3,912,447 | -0.07(-0.66%) |
Jun 03, 2021 | 10.23 | 10.33 | 10.14 | 10.19 | 8,487,050 | -0.04(-0.41%) |
Jun 02, 2021 | 10.30 | 10.30 | 10.13 | 10.23 | 6,445,978 | -0.03(-0.33%) |
Jun 01, 2021 | 10.18 | 10.30 | 10.15 | 10.26 | 5,149,570 | +0.18(+1.75%) |
May 28, 2021 | 10.12 | 10.13 | 9.993 | 10.09 | 4,749,751 | -0.04(-0.42%) |
May 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 6,218,815 | +0.12(+1.18%) |
May 26, 2021 | 9.849 | 10.02 | 9.799 | 10.01 | 5,241,421 | +0.19(+1.89%) |
May 25, 2021 | 9.984 | 10.10 | 9.824 | 9.824 | 6,100,136 | -0.13(-1.35%) |
May 24, 2021 | 10.03 | 10.03 | 9.892 | 9.959 | 6,009,523 | -0.05(-0.50%) |
May 21, 2021 | 10.02 | 10.11 | 9.917 | 10.01 | 5,902,373 | +0.03(+0.34%) |
May 20, 2021 | 9.942 | 9.988 | 9.833 | 9.976 | 8,896,809 | +0.00(+0.00%) |
May 19, 2021 | 9.925 | 10.03 | 9.875 | 9.976 | 10,591,019 | -0.09(-0.92%) |
May 18, 2021 | 10.22 | 10.25 | 10.06 | 10.07 | 8,093,815 | -0.13(-1.24%) |
May 17, 2021 | 9.908 | 10.21 | 9.908 | 10.19 | 10,093,983 | +0.29(+2.89%) |
May 14, 2021 | 9.740 | 9.951 | 9.689 | 9.908 | 4,723,154 | +0.21(+2.17%) |
May 13, 2021 | 9.437 | 9.757 | 9.420 | 9.698 | 9,594,571 | +0.25(+2.68%) |
May 12, 2021 | 9.849 | 9.900 | 9.428 | 9.445 | 8,895,102 | -0.29(-2.94%) |
May 11, 2021 | 9.833 | 9.984 | 9.698 | 9.732 | 10,053,846 | -0.18(-1.79%) |
May 10, 2021 | 10.03 | 10.17 | 9.904 | 9.908 | 6,734,165 | -0.09(-0.93%) |
May 07, 2021 | 9.816 | 10.03 | 9.706 | 10.00 | 6,665,904 | +0.08(+0.85%) |
May 06, 2021 | 10.05 | 10.05 | 9.732 | 9.917 | 9,339,272 | -0.05(-0.51%) |
May 05, 2021 | 9.918 | 10.00 | 9.810 | 9.967 | 8,120,447 | +0.05(+0.50%) |
May 04, 2021 | 10.05 | 10.07 | 9.839 | 9.918 | 8,432,309 | -0.13(-1.32%) |
May 03, 2021 | 10.06 | 10.12 | 9.893 | 10.05 | 8,924,669 | +0.12(+1.17%) |
Apr 30, 2021 | 10.14 | 10.17 | 9.909 | 9.934 | 12,936,152 | -0.27(-2.69%) |
Apr 29, 2021 | 10.42 | 10.48 | 10.13 | 10.21 | 10,447,798 | -0.10(-0.97%) |
Apr 28, 2021 | 10.65 | 10.65 | 10.10 | 10.31 | 12,907,410 | -0.27(-2.59%) |
Apr 27, 2021 | 10.53 | 10.65 | 10.38 | 10.58 | 13,825,618 | +0.17(+1.68%) |
Apr 26, 2021 | 10.20 | 10.62 | 10.16 | 10.41 | 24,223,916 | +0.45(+4.50%) |
Apr 23, 2021 | 9.727 | 10.01 | 9.627 | 9.959 | 6,614,713 | +0.23(+2.39%) |
Apr 22, 2021 | 9.934 | 9.951 | 9.710 | 9.727 | 6,289,379 | -0.23(-2.34%) |
Apr 21, 2021 | 9.868 | 9.984 | 9.743 | 9.959 | 8,870,444 | +0.06(+0.59%) |
Apr 20, 2021 | 10.13 | 10.18 | 9.884 | 9.901 | 6,678,433 | -0.27(-2.69%) |
Apr 19, 2021 | 10.45 | 10.47 | 10.15 | 10.18 | 8,110,703 | -0.25(-2.39%) |
Apr 16, 2021 | 10.56 | 10.62 | 10.40 | 10.42 | 5,627,135 | -0.04(-0.40%) |
Apr 15, 2021 | 10.47 | 10.49 | 10.32 | 10.47 | 5,025,556 | -0.02(-0.16%) |
Apr 14, 2021 | 10.38 | 10.55 | 10.37 | 10.48 | 5,526,885 | +0.10(+0.96%) |
Apr 13, 2021 | 10.42 | 10.45 | 10.29 | 10.38 | 4,646,845 | -0.10(-0.95%) |
Apr 12, 2021 | 10.47 | 10.55 | 10.37 | 10.48 | 4,072,506 | +0.10(+0.96%) |
Apr 09, 2021 | 10.47 | 10.53 | 10.33 | 10.38 | 3,628,984 | +0.02(+0.16%) |
Apr 08, 2021 | 10.32 | 10.37 | 10.16 | 10.37 | 5,825,857 | -0.05(-0.48%) |
Apr 07, 2021 | 10.46 | 10.51 | 10.35 | 10.42 | 3,441,824 | -0.04(-0.40%) |
Apr 06, 2021 | 10.42 | 10.51 | 10.31 | 10.46 | 3,541,027 | -0.02(-0.24%) |
Apr 05, 2021 | 10.61 | 10.64 | 10.35 | 10.48 | 2,959,889 | -0.07(-0.63%) |
Apr 01, 2021 | 10.41 | 10.55 | 10.31 | 10.55 | 3,449,961 | +0.07(+0.63%) |
Mar 31, 2021 | 10.47 | 10.60 | 10.47 | 10.48 | 4,061,257 | -0.04(-0.39%) |
Mar 30, 2021 | 10.32 | 10.60 | 10.24 | 10.52 | 5,004,976 | +0.29(+2.84%) |
Mar 29, 2021 | 10.37 | 10.47 | 10.13 | 10.23 | 4,032,933 | -0.13(-1.28%) |
Mar 26, 2021 | 10.27 | 10.52 | 10.27 | 10.37 | 4,678,324 | +0.22(+2.21%) |
Mar 25, 2021 | 9.818 | 10.20 | 9.735 | 10.14 | 3,624,674 | +0.31(+3.12%) |
Mar 24, 2021 | 9.984 | 10.19 | 9.826 | 9.835 | 4,036,201 | -0.05(-0.50%) |
Mar 23, 2021 | 10.00 | 10.05 | 9.826 | 9.884 | 4,298,475 | -0.17(-1.65%) |
Mar 22, 2021 | 10.05 | 10.13 | 9.967 | 10.05 | 4,486,523 | -0.04(-0.41%) |
Mar 19, 2021 | 10.18 | 10.27 | 10.03 | 10.09 | 11,641,092 | -0.16(-1.54%) |
Mar 18, 2021 | 10.38 | 10.69 | 10.22 | 10.25 | 8,161,782 | +0.02(+0.16%) |
Mar 17, 2021 | 10.32 | 10.38 | 10.13 | 10.23 | 5,560,040 | +0.00(+0.00%) |
Mar 16, 2021 | 10.38 | 10.42 | 10.22 | 10.23 | 3,322,887 | -0.22(-2.07%) |
Mar 15, 2021 | 10.47 | 10.58 | 10.40 | 10.45 | 5,845,749 | +0.09(+0.88%) |
Mar 12, 2021 | 10.46 | 10.54 | 10.27 | 10.36 | 5,676,617 | +0.08(+0.81%) |
Mar 11, 2021 | 10.37 | 10.46 | 10.25 | 10.27 | 4,674,630 | -0.24(-2.29%) |
Mar 10, 2021 | 10.27 | 10.54 | 10.25 | 10.52 | 4,590,027 | +0.27(+2.59%) |
Mar 09, 2021 | 10.35 | 10.42 | 10.19 | 10.25 | 6,120,643 | -0.22(-2.14%) |
Mar 08, 2021 | 10.32 | 10.67 | 10.24 | 10.47 | 6,851,042 | +0.31(+3.02%) |
Mar 05, 2021 | 10.22 | 10.30 | 10.01 | 10.17 | 5,494,945 | +0.14(+1.41%) |
Mar 04, 2021 | 10.13 | 10.23 | 9.951 | 10.03 | 5,764,626 | -0.07(-0.66%) |
Mar 03, 2021 | 10.07 | 10.31 | 10.02 | 10.09 | 6,927,541 | +0.12(+1.25%) |
Mar 02, 2021 | 10.08 | 10.13 | 9.943 | 9.967 | 6,518,667 | -0.14(-1.40%) |
Mar 01, 2021 | 10.37 | 10.41 | 10.08 | 10.11 | 7,360,464 | -0.03(-0.33%) |
Feb 26, 2021 | 10.59 | 10.66 | 10.14 | 10.14 | 6,366,344 | -0.58(-5.42%) |
Feb 25, 2021 | 10.71 | 10.99 | 10.60 | 10.72 | 12,275,198 | +0.08(+0.78%) |
Feb 24, 2021 | 10.47 | 10.67 | 10.40 | 10.64 | 6,548,293 | +0.23(+2.23%) |
Feb 23, 2021 | 10.14 | 10.42 | 10.08 | 10.41 | 9,175,903 | +0.36(+3.55%) |
Feb 22, 2021 | 9.677 | 10.06 | 9.610 | 10.05 | 6,696,898 | +0.47(+4.85%) |
Feb 19, 2021 | 9.303 | 9.635 | 9.282 | 9.585 | 11,147,965 | +0.31(+3.31%) |
Feb 18, 2021 | 9.162 | 9.328 | 9.128 | 9.278 | 5,578,178 | +0.07(+0.81%) |
Feb 17, 2021 | 8.979 | 9.253 | 8.962 | 9.203 | 6,799,386 | +0.20(+2.21%) |
Feb 16, 2021 | 9.087 | 9.170 | 8.991 | 9.004 | 7,196,477 | +0.02(+0.28%) |
Feb 12, 2021 | 8.888 | 9.016 | 8.888 | 8.979 | 2,851,611 | +0.08(+0.93%) |
Feb 11, 2021 | 8.954 | 8.987 | 8.796 | 8.896 | 4,473,764 | +0.02(+0.19%) |
Feb 10, 2021 | 9.037 | 9.037 | 8.846 | 8.879 | 3,982,343 | -0.09(-1.02%) |
Feb 09, 2021 | 8.730 | 8.971 | 8.721 | 8.971 | 3,741,660 | +0.27(+3.05%) |
Feb 08, 2021 | 8.663 | 8.796 | 8.663 | 8.705 | 3,874,691 | +0.06(+0.67%) |
Feb 05, 2021 | 8.638 | 8.763 | 8.539 | 8.647 | 5,375,034 | -0.17(-1.89%) |
Feb 04, 2021 | 8.622 | 8.813 | 8.597 | 8.813 | 5,179,521 | +0.22(+2.51%) |
Feb 03, 2021 | 8.597 | 8.695 | 8.564 | 8.597 | 5,124,501 | -0.03(-0.38%) |
Feb 02, 2021 | 8.679 | 8.719 | 8.523 | 8.630 | 3,772,360 | +0.05(+0.57%) |
Feb 01, 2021 | 8.613 | 8.646 | 8.442 | 8.581 | 3,948,689 | +0.03(+0.38%) |
Jan 29, 2021 | 8.834 | 8.907 | 8.548 | 8.548 | 5,923,675 | -0.20(-2.33%) |
Jan 28, 2021 | 8.785 | 8.916 | 8.728 | 8.752 | 4,921,049 | +0.09(+1.04%) |
Jan 27, 2021 | 8.867 | 8.973 | 8.662 | 8.662 | 5,828,505 | -0.29(-3.28%) |
Jan 26, 2021 | 9.087 | 9.112 | 8.916 | 8.956 | 3,494,202 | -0.06(-0.63%) |
Jan 25, 2021 | 8.989 | 9.034 | 8.883 | 9.014 | 3,522,149 | -0.01(-0.09%) |
Jan 22, 2021 | 8.826 | 9.022 | 8.826 | 9.022 | 2,499,035 | +0.11(+1.28%) |
Jan 21, 2021 | 9.046 | 9.112 | 8.899 | 8.907 | 2,773,624 | -0.14(-1.54%) |
Jan 20, 2021 | 9.104 | 9.177 | 8.973 | 9.046 | 3,409,668 | -0.04(-0.45%) |
Jan 19, 2021 | 9.005 | 9.128 | 8.948 | 9.087 | 2,978,169 | +0.14(+1.55%) |
Jan 15, 2021 | 9.063 | 9.112 | 8.924 | 8.948 | 5,220,293 | -0.15(-1.62%) |
Jan 14, 2021 | 9.055 | 9.181 | 8.965 | 9.095 | 3,514,951 | +0.14(+1.55%) |
Jan 13, 2021 | 8.997 | 9.046 | 8.875 | 8.956 | 3,045,392 | -0.08(-0.90%) |
Jan 12, 2021 | 9.030 | 9.120 | 8.940 | 9.038 | 2,868,924 | +0.11(+1.19%) |
Jan 11, 2021 | 8.826 | 8.989 | 8.809 | 8.932 | 3,870,402 | +0.03(+0.37%) |
Jan 08, 2021 | 8.997 | 8.997 | 8.789 | 8.899 | 4,717,843 | -0.07(-0.73%) |
Jan 07, 2021 | 9.128 | 9.128 | 8.965 | 8.965 | 4,565,504 | -0.02(-0.27%) |
Jan 06, 2021 | 8.850 | 9.177 | 8.834 | 8.989 | 7,708,681 | +0.32(+3.68%) |
Jan 05, 2021 | 8.581 | 8.736 | 8.572 | 8.670 | 2,627,733 | +0.09(+1.05%) |
Jan 04, 2021 | 8.679 | 8.687 | 8.421 | 8.581 | 2,892,467 | -0.04(-0.47%) |
Dec 31, 2020 | 8.621 | 8.621 | 8.621 | 3,484,144 | +0.06(+0.67%) | |
Dec 30, 2020 | 8.442 | 8.679 | 8.433 | 8.564 | 3,484,144 | +0.13(+1.55%) |
Dec 29, 2020 | 8.581 | 8.581 | 8.368 | 8.433 | 3,351,191 | -0.13(-1.53%) |
Dec 28, 2020 | 8.556 | 8.736 | 8.393 | 8.564 | 4,775,656 | +0.03(+0.38%) |
Dec 24, 2020 | 8.458 | 8.544 | 8.356 | 8.532 | 3,258,706 | +0.05(+0.58%) |
Dec 23, 2020 | 8.352 | 8.491 | 8.319 | 8.482 | 3,054,323 | +0.20(+2.37%) |
Dec 22, 2020 | 8.368 | 8.393 | 8.266 | 8.286 | 3,000,578 | -0.07(-0.78%) |
Dec 21, 2020 | 8.278 | 8.357 | 8.180 | 8.352 | 3,599,847 | +0.02(+0.29%) |
Dec 18, 2020 | 8.466 | 8.552 | 8.245 | 8.327 | 11,990,767 | -0.10(-1.16%) |
Dec 17, 2020 | 8.344 | 8.425 | 8.262 | 8.425 | 5,145,829 | +0.05(+0.59%) |
Dec 16, 2020 | 8.401 | 8.401 | 8.184 | 8.376 | 5,501,373 | +0.03(+0.39%) |
Dec 15, 2020 | 8.360 | 8.360 | 8.237 | 8.344 | 3,969,548 | +0.06(+0.69%) |
Dec 14, 2020 | 8.458 | 8.491 | 8.286 | 8.286 | 3,730,656 | -0.02(-0.30%) |
Dec 11, 2020 | 8.139 | 8.417 | 8.131 | 8.311 | 5,091,560 | +0.04(+0.49%) |
Dec 10, 2020 | 8.278 | 8.329 | 8.180 | 8.270 | 4,512,830 | -0.11(-1.36%) |
Dec 09, 2020 | 8.368 | 8.491 | 8.339 | 8.384 | 3,967,680 | +0.05(+0.59%) |
Dec 08, 2020 | 8.303 | 8.368 | 8.237 | 8.335 | 4,184,021 | -0.05(-0.58%) |
Dec 07, 2020 | 8.442 | 8.458 | 8.319 | 8.384 | 3,587,714 | -0.10(-1.16%) |
Dec 04, 2020 | 8.368 | 8.495 | 8.274 | 8.482 | 4,439,574 | +0.18(+2.17%) |
Dec 03, 2020 | 8.213 | 8.344 | 8.156 | 8.303 | 4,040,183 | +0.12(+1.50%) |
Dec 02, 2020 | 8.074 | 8.254 | 8.009 | 8.180 | 4,707,677 | +0.04(+0.50%) |