Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.34 | 16.39 | 15.26 | 15.56 | 183,061 | -0.81(-4.94%) |
Nov 29, 2021 | 16.64 | 16.75 | 16.30 | 16.37 | 158,794 | +0.54(+3.39%) |
Nov 26, 2021 | 15.91 | 15.92 | 15.58 | 15.83 | 101,434 | -0.18(-1.10%) |
Nov 24, 2021 | 15.78 | 16.21 | 15.74 | 16.01 | 139,924 | +0.19(+1.22%) |
Nov 23, 2021 | 15.51 | 15.83 | 15.28 | 15.82 | 273,802 | +1.04(+7.02%) |
Nov 22, 2021 | 15.13 | 15.35 | 14.78 | 14.78 | 111,433 | -0.04(-0.30%) |
Nov 19, 2021 | 14.92 | 15.11 | 14.79 | 14.82 | 112,185 | +0.04(+0.30%) |
Nov 18, 2021 | 14.81 | 14.84 | 14.78 | 14.78 | 131,392 | -0.04(-0.24%) |
Nov 17, 2021 | 15.35 | 15.39 | 14.63 | 14.81 | 251,250 | -0.60(-3.88%) |
Nov 16, 2021 | 15.98 | 16.04 | 15.39 | 15.41 | 204,945 | -0.26(-1.68%) |
Nov 15, 2021 | 15.77 | 15.84 | 15.68 | 15.68 | 56,008 | -0.01(-0.06%) |
Nov 12, 2021 | 15.63 | 15.95 | 15.57 | 15.69 | 207,844 | +0.01(+0.06%) |
Nov 11, 2021 | 16.25 | 16.39 | 15.64 | 15.68 | 395,348 | -0.18(-1.11%) |
Nov 10, 2021 | 16.90 | 15.85 | 622,059 | -2.31(-12.74%) | ||
Nov 09, 2021 | 18.10 | 18.47 | 18.02 | 18.17 | 186,614 | +0.46(+2.58%) |
Nov 08, 2021 | 17.95 | 18.18 | 17.62 | 17.71 | 206,631 | +0.24(+1.36%) |
Nov 05, 2021 | 17.01 | 17.66 | 17.01 | 17.47 | 169,323 | +0.75(+4.47%) |
Nov 04, 2021 | 17.27 | 17.27 | 16.49 | 16.72 | 162,776 | -0.38(-2.21%) |
Nov 03, 2021 | 16.29 | 17.28 | 16.20 | 17.10 | 183,577 | +0.73(+4.46%) |
Nov 02, 2021 | 17.05 | 17.05 | 16.31 | 16.37 | 85,284 | -0.32(-1.90%) |
Nov 01, 2021 | 16.90 | 16.80 | 16.52 | 16.69 | 217,234 | -0.35(-2.07%) |
Oct 29, 2021 | 17.59 | 17.72 | 16.93 | 17.04 | 166,160 | -0.64(-3.63%) |
Oct 28, 2021 | 17.59 | 18.09 | 17.41 | 17.68 | 215,087 | -0.28(-1.57%) |
Oct 27, 2021 | 18.05 | 18.25 | 17.59 | 17.96 | 178,314 | -0.10(-0.54%) |
Oct 26, 2021 | 17.45 | 18.06 | 304,487 | +0.30(+1.68%) | ||
Oct 25, 2021 | 17.71 | 17.88 | 17.52 | 17.76 | 217,917 | +0.59(+3.43%) |
Oct 22, 2021 | 17.20 | 17.37 | 16.33 | 17.17 | 440,150 | -0.57(-3.22%) |
Oct 21, 2021 | 18.32 | 18.40 | 17.14 | 17.74 | 280,374 | -1.02(-5.44%) |
Oct 20, 2021 | 18.12 | 18.96 | 17.98 | 18.76 | 204,086 | +0.67(+3.69%) |
Oct 19, 2021 | 18.51 | 18.70 | 18.02 | 18.10 | 182,154 | -0.82(-4.33%) |
Oct 18, 2021 | 18.75 | 19.07 | 18.57 | 18.91 | 181,575 | -0.08(-0.42%) |
Oct 15, 2021 | 18.61 | 19.25 | 18.61 | 18.99 | 146,707 | +0.55(+2.96%) |
Oct 14, 2021 | 18.79 | 18.84 | 18.23 | 18.45 | 182,275 | -0.31(-1.64%) |
Oct 13, 2021 | 17.95 | 19.01 | 17.94 | 18.76 | 191,264 | +0.59(+3.24%) |
Oct 12, 2021 | 18.12 | 18.34 | 17.90 | 18.17 | 81,124 | +0.26(+1.47%) |
Oct 11, 2021 | 18.28 | 18.54 | 17.86 | 17.90 | 153,749 | -0.54(-2.91%) |
Oct 08, 2021 | 18.44 | 18.77 | 18.19 | 18.44 | 133,158 | +0.33(+1.85%) |
Oct 07, 2021 | 18.21 | 18.82 | 18.09 | 18.10 | 211,702 | -0.24(-1.30%) |
Oct 06, 2021 | 18.33 | 18.61 | 18.03 | 18.34 | 165,270 | -0.84(-4.40%) |
Oct 05, 2021 | 19.79 | 19.84 | 19.15 | 19.19 | 159,965 | +0.11(+0.55%) |
Oct 04, 2021 | 19.19 | 19.34 | 18.74 | 19.08 | 128,563 | -0.41(-2.12%) |
Oct 01, 2021 | 19.15 | 19.72 | 19.12 | 19.49 | 189,730 | +0.29(+1.51%) |
Sep 30, 2021 | 19.93 | 20.07 | 19.03 | 19.20 | 247,347 | -0.59(-2.98%) |
Sep 29, 2021 | 18.45 | 19.99 | 18.29 | 19.79 | 363,564 | +1.68(+9.28%) |
Sep 28, 2021 | 18.98 | 19.18 | 17.96 | 18.11 | 239,732 | -0.69(-3.65%) |
Sep 27, 2021 | 19.06 | 19.47 | 18.67 | 18.80 | 291,053 | -0.27(-1.43%) |
Sep 24, 2021 | 18.59 | 19.25 | 18.56 | 19.07 | 270,675 | +0.26(+1.40%) |
Sep 23, 2021 | 18.95 | 19.26 | 18.61 | 18.81 | 322,036 | -0.31(-1.61%) |
Sep 22, 2021 | 19.87 | 20.12 | 18.91 | 19.12 | 343,680 | -0.40(-2.07%) |
Sep 21, 2021 | 19.65 | 19.79 | 19.19 | 19.52 | 247,993 | +0.27(+1.42%) |
Sep 20, 2021 | 20.74 | 20.88 | 18.96 | 19.25 | 501,428 | -2.63(-12.02%) |
Sep 17, 2021 | 22.67 | 22.70 | 21.83 | 21.88 | 271,529 | -1.28(-5.51%) |
Sep 16, 2021 | 23.45 | 23.45 | 22.87 | 23.15 | 274,227 | -0.33(-1.39%) |
Sep 15, 2021 | 23.29 | 23.63 | 23.17 | 23.48 | 149,726 | +0.24(+1.02%) |
Sep 14, 2021 | 23.36 | 23.69 | 23.13 | 23.24 | 295,824 | +0.62(+2.76%) |
Sep 13, 2021 | 22.87 | 22.93 | 22.51 | 22.62 | 115,122 | +0.20(+0.90%) |
Sep 10, 2021 | 22.87 | 23.12 | 22.41 | 22.41 | 181,073 | -0.26(-1.13%) |
Sep 09, 2021 | 21.86 | 22.85 | 21.80 | 22.67 | 263,819 | +1.13(+5.27%) |
Sep 08, 2021 | 22.55 | 22.71 | 21.37 | 21.54 | 174,562 | -1.05(-4.64%) |
Sep 07, 2021 | 22.80 | 23.14 | 22.43 | 22.58 | 85,879 | -0.06(-0.27%) |
Sep 03, 2021 | 23.14 | 23.21 | 22.49 | 22.64 | 238,999 | -0.18(-0.77%) |
Sep 02, 2021 | 22.66 | 23.19 | 22.48 | 22.82 | 488,655 | -0.08(-0.35%) |
Sep 01, 2021 | 22.28 | 23.25 | 22.20 | 22.90 | 390,222 | +0.58(+2.60%) |
Aug 31, 2021 | 21.74 | 22.34 | 21.60 | 22.32 | 324,696 | +1.11(+5.23%) |
Aug 30, 2021 | 21.01 | 21.35 | 20.62 | 21.21 | 180,832 | -0.03(-0.12%) |
Aug 27, 2021 | 21.01 | 21.26 | 20.84 | 21.24 | 121,405 | +0.59(+2.85%) |
Aug 26, 2021 | 21.12 | 21.19 | 20.60 | 20.65 | 148,440 | -0.55(-2.61%) |
Aug 25, 2021 | 20.50 | 21.26 | 20.12 | 21.20 | 215,880 | +0.97(+4.78%) |
Aug 24, 2021 | 20.16 | 20.41 | 20.00 | 20.23 | 152,230 | +0.59(+3.00%) |
Aug 23, 2021 | 19.34 | 19.71 | 19.23 | 19.64 | 187,536 | +0.49(+2.57%) |
Aug 20, 2021 | 18.44 | 19.21 | 18.43 | 19.15 | 201,119 | +0.62(+3.37%) |
Aug 19, 2021 | 17.79 | 18.72 | 17.41 | 18.53 | 423,109 | +0.49(+2.73%) |
Aug 18, 2021 | 17.83 | 18.52 | 17.65 | 18.03 | 315,095 | +0.52(+2.96%) |
Aug 17, 2021 | 18.37 | 18.45 | 17.43 | 17.52 | 267,066 | -0.63(-3.49%) |
Aug 16, 2021 | 18.68 | 18.68 | 18.09 | 18.15 | 198,465 | -0.83(-4.36%) |
Aug 13, 2021 | 18.86 | 19.00 | 18.61 | 18.98 | 111,416 | +0.16(+0.84%) |
Aug 12, 2021 | 19.06 | 19.13 | 18.78 | 18.82 | 79,166 | -0.36(-1.88%) |
Aug 11, 2021 | 19.14 | 19.31 | 18.88 | 19.18 | 129,698 | -0.13(-0.68%) |
Aug 10, 2021 | 19.09 | 19.60 | 19.05 | 19.31 | 118,599 | +0.11(+0.55%) |
Aug 09, 2021 | 18.82 | 19.47 | 18.67 | 19.20 | 111,651 | +0.20(+1.07%) |
Aug 06, 2021 | 18.89 | 19.13 | 18.54 | 19.00 | 197,789 | +0.38(+2.03%) |
Aug 05, 2021 | 20.05 | 20.20 | 18.46 | 18.62 | 316,907 | -0.97(-4.94%) |
Aug 04, 2021 | 19.68 | 19.75 | 19.04 | 19.59 | 142,025 | -0.14(-0.71%) |
Aug 03, 2021 | 19.40 | 19.80 | 18.69 | 19.73 | 199,893 | -0.03(-0.13%) |
Aug 02, 2021 | 19.81 | 20.18 | 19.67 | 19.76 | 168,155 | +0.25(+1.26%) |
Jul 30, 2021 | 20.30 | 20.37 | 19.43 | 19.51 | 163,476 | -1.08(-5.25%) |
Jul 29, 2021 | 20.62 | 20.78 | 20.39 | 20.59 | 134,081 | +0.21(+1.04%) |
Jul 28, 2021 | 20.07 | 20.38 | 19.96 | 20.38 | 134,839 | +0.71(+3.62%) |
Jul 27, 2021 | 20.15 | 20.15 | 19.43 | 19.67 | 213,795 | -0.91(-4.40%) |
Jul 26, 2021 | 19.88 | 20.65 | 19.85 | 20.58 | 166,197 | +0.73(+3.68%) |
Jul 23, 2021 | 21.09 | 21.11 | 19.83 | 19.85 | 710,825 | -1.18(-5.61%) |
Jul 22, 2021 | 21.54 | 21.54 | 21.03 | 21.03 | 130,641 | -0.36(-1.69%) |
Jul 21, 2021 | 20.56 | 21.39 | 20.54 | 21.39 | 165,061 | +1.15(+5.70%) |
Jul 20, 2021 | 19.70 | 20.50 | 19.51 | 20.23 | 162,910 | +0.39(+1.95%) |
Jul 19, 2021 | 20.05 | 20.19 | 19.65 | 19.85 | 315,505 | -0.89(-4.29%) |
Jul 16, 2021 | 21.66 | 21.68 | 20.66 | 20.73 | 306,011 | -0.54(-2.52%) |
Jul 15, 2021 | 21.87 | 22.07 | 21.15 | 21.27 | 296,382 | -0.38(-1.75%) |
Jul 14, 2021 | 20.82 | 21.77 | 20.81 | 21.65 | 358,968 | +1.29(+6.35%) |
Jul 13, 2021 | 20.88 | 20.94 | 20.22 | 20.36 | 185,866 | -0.24(-1.15%) |
Jul 12, 2021 | 19.83 | 20.66 | 19.75 | 20.59 | 186,170 | +0.67(+3.36%) |
Jul 09, 2021 | 19.86 | 20.27 | 19.71 | 19.93 | 86,738 | +0.32(+1.62%) |
Jul 08, 2021 | 19.31 | 19.66 | 18.90 | 19.61 | 229,398 | -0.18(-0.89%) |
Jul 07, 2021 | 19.67 | 19.91 | 19.34 | 19.78 | 275,927 | -0.12(-0.62%) |
Jul 06, 2021 | 20.76 | 20.77 | 19.90 | 19.91 | 307,995 | -0.96(-4.60%) |
Jul 02, 2021 | 20.76 | 21.12 | 20.56 | 20.87 | 161,602 | +0.52(+2.55%) |
Jul 01, 2021 | 21.03 | 21.06 | 20.29 | 20.35 | 200,243 | -0.62(-2.98%) |
Jun 30, 2021 | 20.68 | 21.15 | 20.44 | 20.97 | 243,047 | -0.07(-0.33%) |
Jun 29, 2021 | 20.37 | 21.10 | 20.37 | 21.04 | 234,942 | +0.90(+4.45%) |
Jun 28, 2021 | 20.11 | 20.16 | 19.57 | 20.15 | 170,772 | +0.36(+1.82%) |
Jun 25, 2021 | 20.44 | 20.51 | 19.68 | 19.78 | 246,668 | -0.58(-2.85%) |
Jun 24, 2021 | 20.09 | 20.59 | 20.06 | 20.37 | 203,551 | +0.21(+1.05%) |
Jun 23, 2021 | 19.60 | 20.19 | 19.58 | 20.15 | 183,078 | +0.76(+3.90%) |
Jun 22, 2021 | 19.18 | 19.52 | 19.06 | 19.40 | 179,749 | +0.09(+0.46%) |
Jun 21, 2021 | 18.79 | 19.35 | 18.71 | 19.31 | 180,805 | +0.55(+2.95%) |
Jun 18, 2021 | 18.95 | 19.12 | 18.64 | 18.76 | 300,735 | -0.11(-0.61%) |
Jun 17, 2021 | 19.66 | 19.76 | 18.83 | 18.87 | 411,151 | -0.99(-5.00%) |
Jun 16, 2021 | 19.80 | 20.26 | 19.64 | 19.86 | 341,179 | -0.18(-0.88%) |
Jun 15, 2021 | 19.35 | 20.10 | 19.27 | 20.04 | 329,635 | +0.44(+2.24%) |
Jun 14, 2021 | 19.77 | 19.77 | 19.42 | 19.60 | 281,192 | -0.18(-0.89%) |
Jun 11, 2021 | 20.68 | 20.69 | 19.68 | 19.78 | 346,342 | -0.91(-4.42%) |
Jun 10, 2021 | 20.65 | 20.99 | 20.48 | 20.69 | 301,880 | +0.81(+4.07%) |
Jun 09, 2021 | 19.53 | 20.12 | 19.14 | 19.88 | 515,445 | +0.18(+0.89%) |
Jun 08, 2021 | 20.59 | 20.82 | 19.63 | 19.71 | 623,913 | -1.36(-6.47%) |
Jun 07, 2021 | 20.52 | 21.21 | 20.25 | 21.07 | 613,915 | +0.48(+2.35%) |
Jun 04, 2021 | 19.60 | 20.72 | 19.49 | 20.59 | 559,735 | +1.49(+7.78%) |
Jun 03, 2021 | 19.27 | 19.31 | 18.76 | 19.10 | 127,340 | -0.21(-1.09%) |
Jun 02, 2021 | 18.26 | 19.59 | 18.09 | 19.31 | 595,497 | +0.94(+5.12%) |
Jun 01, 2021 | 17.41 | 18.38 | 17.22 | 18.37 | 867,408 | +0.89(+5.08%) |
May 28, 2021 | 17.52 | 17.54 | 17.32 | 17.48 | 132,184 | -0.13(-0.75%) |
May 27, 2021 | 17.19 | 17.73 | 17.19 | 17.61 | 372,093 | +0.54(+3.14%) |
May 26, 2021 | 16.46 | 17.16 | 16.35 | 17.08 | 237,227 | +0.45(+2.70%) |
May 25, 2021 | 16.93 | 17.02 | 16.55 | 16.63 | 294,103 | -0.07(-0.42%) |
May 24, 2021 | 16.59 | 16.86 | 16.45 | 16.70 | 258,143 | -0.04(-0.26%) |
May 21, 2021 | 16.60 | 17.07 | 16.51 | 16.74 | 358,213 | -0.09(-0.52%) |
May 20, 2021 | 17.41 | 17.41 | 16.71 | 16.83 | 263,661 | -0.09(-0.52%) |
May 19, 2021 | 17.00 | 17.11 | 16.65 | 16.92 | 269,464 | -0.38(-2.19%) |
May 18, 2021 | 17.81 | 17.88 | 17.22 | 17.30 | 469,726 | -0.66(-3.67%) |
May 17, 2021 | 17.43 | 18.25 | 17.43 | 17.95 | 601,599 | +0.52(+2.98%) |
May 14, 2021 | 17.43 | 17.59 | 17.26 | 17.44 | 211,082 | +0.46(+2.69%) |
May 13, 2021 | 17.14 | 17.66 | 16.70 | 16.98 | 363,589 | +0.04(+0.21%) |
May 12, 2021 | 17.40 | 17.42 | 16.95 | 16.94 | 309,615 | -0.61(-3.46%) |
May 11, 2021 | 17.06 | 17.57 | 16.96 | 17.55 | 288,620 | +0.26(+1.47%) |
May 10, 2021 | 17.43 | 17.53 | 17.01 | 17.30 | 392,624 | -0.27(-1.55%) |
May 07, 2021 | 17.24 | 17.89 | 16.99 | 17.57 | 306,087 | +0.62(+3.69%) |
May 06, 2021 | 16.96 | 17.10 | 16.67 | 16.94 | 369,068 | -0.13(-0.77%) |
May 05, 2021 | 16.35 | 17.14 | 15.96 | 17.08 | 672,764 | +1.00(+6.24%) |
May 04, 2021 | 16.18 | 16.25 | 15.68 | 16.07 | 470,721 | -0.15(-0.92%) |
May 03, 2021 | 16.71 | 16.93 | 16.12 | 16.22 | 768,233 | -0.81(-4.75%) |
Apr 30, 2021 | 18.41 | 18.55 | 16.51 | 17.03 | 870,286 | -1.69(-9.02%) |
Apr 29, 2021 | 17.95 | 18.74 | 17.95 | 18.72 | 597,915 | +0.65(+3.60%) |
Apr 28, 2021 | 18.47 | 18.55 | 17.95 | 18.07 | 638,383 | +0.11(+0.59%) |
Apr 27, 2021 | 17.41 | 18.48 | 17.41 | 17.96 | 546,226 | +0.55(+3.18%) |
Apr 26, 2021 | 16.85 | 17.44 | 16.80 | 17.41 | 290,800 | +0.50(+2.97%) |
Apr 23, 2021 | 16.41 | 16.93 | 16.41 | 16.91 | 293,278 | +0.56(+3.44%) |
Apr 22, 2021 | 16.37 | 16.56 | 15.99 | 16.34 | 522,830 | -0.56(-3.33%) |
Apr 21, 2021 | 16.43 | 17.17 | 16.39 | 16.91 | 194,757 | +0.43(+2.62%) |
Apr 20, 2021 | 16.75 | 16.77 | 16.37 | 16.48 | 329,176 | -0.24(-1.42%) |
Apr 19, 2021 | 16.05 | 16.71 | 15.99 | 16.71 | 538,579 | +1.05(+6.68%) |
Apr 16, 2021 | 15.25 | 15.85 | 15.23 | 15.67 | 347,728 | +0.38(+2.47%) |
Apr 15, 2021 | 15.06 | 15.29 | 14.85 | 15.29 | 588,345 | +0.70(+4.76%) |
Apr 14, 2021 | 14.48 | 14.72 | 14.44 | 14.59 | 246,812 | +0.11(+0.79%) |
Apr 13, 2021 | 14.44 | 14.60 | 14.27 | 14.48 | 307,817 | +0.17(+1.17%) |
Apr 12, 2021 | 13.71 | 14.44 | 13.60 | 14.31 | 322,097 | +0.82(+6.06%) |
Apr 09, 2021 | 13.66 | 13.72 | 13.46 | 13.49 | 251,560 | -0.47(-3.40%) |
Apr 08, 2021 | 14.15 | 14.15 | 13.77 | 13.97 | 613,294 | +0.16(+1.15%) |
Apr 07, 2021 | 13.50 | 14.13 | 13.49 | 13.81 | 514,187 | +0.55(+4.18%) |
Apr 06, 2021 | 12.94 | 13.54 | 12.94 | 13.26 | 579,055 | +0.34(+2.66%) |
Apr 05, 2021 | 12.76 | 12.94 | 12.70 | 12.91 | 267,084 | +0.42(+3.38%) |
Apr 01, 2021 | 12.48 | 12.73 | 12.30 | 12.49 | 187,220 | -0.02(-0.14%) |
Mar 31, 2021 | 12.46 | 12.74 | 12.18 | 12.51 | 205,984 | +0.11(+0.92%) |
Mar 30, 2021 | 11.84 | 12.53 | 11.81 | 12.40 | 160,663 | +0.50(+4.22%) |
Mar 29, 2021 | 11.53 | 12.10 | 11.49 | 11.89 | 232,556 | +0.31(+2.66%) |
Mar 26, 2021 | 11.71 | 11.91 | 11.48 | 11.59 | 208,705 | -0.25(-2.08%) |
Mar 25, 2021 | 11.46 | 11.84 | 11.33 | 11.83 | 433,838 | +0.12(+1.05%) |
Mar 24, 2021 | 11.58 | 12.15 | 11.58 | 11.71 | 398,397 | +0.18(+1.60%) |
Mar 23, 2021 | 11.81 | 12.18 | 11.47 | 11.52 | 700,451 | -0.34(-2.89%) |
Mar 22, 2021 | 11.69 | 11.89 | 11.48 | 11.87 | 205,263 | -0.04(-0.30%) |
Mar 19, 2021 | 12.02 | 12.45 | 11.81 | 11.90 | 210,296 | -0.01(-0.07%) |
Mar 18, 2021 | 11.83 | 11.94 | 11.69 | 11.91 | 327,521 | +0.06(+0.52%) |
Mar 17, 2021 | 11.21 | 11.86 | 11.16 | 11.85 | 362,467 | +0.56(+4.99%) |
Mar 16, 2021 | 10.97 | 11.39 | 10.93 | 11.29 | 204,754 | +0.41(+3.80%) |
Mar 15, 2021 | 10.77 | 10.95 | 10.54 | 10.87 | 265,745 | +0.09(+0.82%) |
Mar 12, 2021 | 10.52 | 10.81 | 10.37 | 10.79 | 242,693 | +0.25(+2.34%) |
Mar 11, 2021 | 10.42 | 10.79 | 10.39 | 10.54 | 450,256 | +0.48(+4.81%) |
Mar 10, 2021 | 9.791 | 10.06 | 9.501 | 10.06 | 481,531 | +0.46(+4.77%) |
Mar 09, 2021 | 9.123 | 9.708 | 9.096 | 9.598 | 232,401 | +0.40(+4.30%) |
Mar 08, 2021 | 9.404 | 9.699 | 9.105 | 9.202 | 394,752 | -0.40(-4.12%) |
Mar 05, 2021 | 9.395 | 9.598 | 9.219 | 9.598 | 217,230 | +0.25(+2.63%) |
Mar 04, 2021 | 9.457 | 9.598 | 9.237 | 9.351 | 464,223 | +0.09(+0.95%) |
Mar 03, 2021 | 9.263 | 9.369 | 8.758 | 9.263 | 385,645 | -0.29(-3.04%) |
Mar 02, 2021 | 9.492 | 9.650 | 9.237 | 9.554 | 432,099 | -0.48(-4.82%) |
Mar 01, 2021 | 10.17 | 10.23 | 9.870 | 10.04 | 638,888 | +0.14(+1.42%) |
Feb 26, 2021 | 10.16 | 10.16 | 9.844 | 9.897 | 383,990 | -0.38(-3.68%) |
Feb 25, 2021 | 10.58 | 10.62 | 10.05 | 10.28 | 795,725 | -0.57(-5.27%) |
Feb 24, 2021 | 10.21 | 10.85 | 10.21 | 10.85 | 421,567 | +1.00(+10.19%) |
Feb 23, 2021 | 9.659 | 9.844 | 9.576 | 9.844 | 242,901 | -0.10(-0.97%) |
Feb 22, 2021 | 8.991 | 9.985 | 8.991 | 9.941 | 645,762 | -0.20(-2.00%) |
Feb 19, 2021 | 9.862 | 10.15 | 9.862 | 10.14 | 299,189 | +0.33(+3.41%) |
Feb 18, 2021 | 9.862 | 9.932 | 9.738 | 9.809 | 146,710 | -0.18(-1.85%) |
Feb 17, 2021 | 10.12 | 10.12 | 9.738 | 9.994 | 330,696 | -0.12(-1.22%) |
Feb 16, 2021 | 10.09 | 10.28 | 10.05 | 10.12 | 141,262 | +0.16(+1.59%) |
Feb 12, 2021 | 9.510 | 9.967 | 9.492 | 9.958 | 232,235 | +0.26(+2.63%) |
Feb 11, 2021 | 9.430 | 9.703 | 9.343 | 9.703 | 282,348 | +0.18(+1.85%) |
Feb 10, 2021 | 9.281 | 9.536 | 9.259 | 9.527 | 247,550 | +0.04(+0.46%) |
Feb 09, 2021 | 9.184 | 9.545 | 9.079 | 9.483 | 203,360 | +0.07(+0.75%) |
Feb 08, 2021 | 9.589 | 9.615 | 9.351 | 9.413 | 289,228 | -0.13(-1.38%) |
Feb 05, 2021 | 9.501 | 9.624 | 9.466 | 9.545 | 284,411 | -0.08(-0.82%) |
Feb 04, 2021 | 9.659 | 9.721 | 9.483 | 9.624 | 260,250 | +0.16(+1.67%) |
Feb 03, 2021 | 9.237 | 9.518 | 9.167 | 9.466 | 341,697 | +0.55(+6.11%) |
Feb 02, 2021 | 8.753 | 8.947 | 8.560 | 8.920 | 253,948 | +0.68(+8.22%) |
Feb 01, 2021 | 8.093 | 8.269 | 8.023 | 8.243 | 228,662 | +0.44(+5.64%) |
Jan 29, 2021 | 7.557 | 7.865 | 7.530 | 7.803 | 348,864 | +0.08(+1.03%) |
Jan 28, 2021 | 7.592 | 7.803 | 7.557 | 7.724 | 171,023 | +0.10(+1.27%) |
Jan 27, 2021 | 7.645 | 7.768 | 7.530 | 7.627 | 76,011 | -0.13(-1.70%) |
Jan 26, 2021 | 7.909 | 7.926 | 7.759 | 7.759 | 121,051 | +0.09(+1.15%) |
Jan 25, 2021 | 7.812 | 7.812 | 7.653 | 7.671 | 122,461 | -0.05(-0.68%) |
Jan 22, 2021 | 7.891 | 7.909 | 7.680 | 7.724 | 246,331 | -0.42(-5.18%) |
Jan 21, 2021 | 8.348 | 8.384 | 8.129 | 8.146 | 212,113 | -0.24(-2.83%) |
Jan 20, 2021 | 8.375 | 8.489 | 8.375 | 8.384 | 206,113 | +0.00(+0.00%) |
Jan 19, 2021 | 8.190 | 8.480 | 8.181 | 8.384 | 476,884 | -0.06(-0.73%) |
Jan 15, 2021 | 8.357 | 8.560 | 8.275 | 8.445 | 315,103 | -0.11(-1.34%) |
Jan 14, 2021 | 8.340 | 8.788 | 8.322 | 8.560 | 224,997 | +0.14(+1.67%) |
Jan 13, 2021 | 8.436 | 8.463 | 8.287 | 8.419 | 328,156 | +0.07(+0.84%) |
Jan 12, 2021 | 8.049 | 8.401 | 8.041 | 8.348 | 186,129 | +0.30(+3.72%) |
Jan 11, 2021 | 7.917 | 8.102 | 7.891 | 8.049 | 89,885 | -0.04(-0.54%) |
Jan 08, 2021 | 8.181 | 8.340 | 7.944 | 8.093 | 151,299 | -0.11(-1.39%) |
Jan 07, 2021 | 8.137 | 8.313 | 8.111 | 8.208 | 152,058 | +0.15(+1.86%) |
Jan 06, 2021 | 7.601 | 8.173 | 7.601 | 8.058 | 134,420 | +0.27(+3.50%) |
Jan 05, 2021 | 7.574 | 7.891 | 7.504 | 7.785 | 147,682 | -0.05(-0.67%) |
Jan 04, 2021 | 8.076 | 8.137 | 7.812 | 7.838 | 198,629 | -0.09(-1.11%) |
Dec 31, 2020 | 7.926 | 7.926 | 7.926 | 93,916 | -0.11(-1.31%) | |
Dec 30, 2020 | 7.891 | 8.111 | 7.873 | 8.032 | 93,916 | +0.06(+0.77%) |
Dec 29, 2020 | 7.953 | 8.058 | 7.909 | 7.970 | 75,175 | +0.21(+2.72%) |
Dec 28, 2020 | 7.803 | 7.829 | 7.706 | 7.759 | 127,964 | -0.04(-0.45%) |
Dec 24, 2020 | 7.741 | 7.917 | 7.741 | 7.794 | 9,207 | -0.06(-0.78%) |
Dec 23, 2020 | 7.979 | 7.979 | 7.812 | 7.856 | 58,620 | -0.04(-0.45%) |
Dec 22, 2020 | 7.917 | 7.953 | 7.785 | 7.891 | 313,094 | -0.15(-1.86%) |
Dec 21, 2020 | 7.970 | 8.076 | 7.909 | 8.041 | 379,753 | -0.18(-2.14%) |
Dec 18, 2020 | 8.287 | 8.322 | 8.164 | 8.216 | 203,021 | -0.18(-2.10%) |
Dec 17, 2020 | 8.076 | 8.392 | 8.076 | 8.392 | 680,964 | +0.57(+7.31%) |
Dec 16, 2020 | 7.530 | 7.856 | 7.505 | 7.821 | 1,859,104 | +0.44(+5.96%) |
Dec 15, 2020 | 7.390 | 7.398 | 7.328 | 7.381 | 617,394 | -0.03(-0.36%) |
Dec 14, 2020 | 7.460 | 7.460 | 7.284 | 7.407 | 1,133,819 | -0.04(-0.59%) |
Dec 11, 2020 | 7.460 | 7.530 | 7.434 | 7.451 | 317,945 | -0.11(-1.51%) |
Dec 10, 2020 | 7.337 | 7.645 | 7.337 | 7.566 | 127,972 | +0.18(+2.38%) |
Dec 09, 2020 | 7.601 | 7.618 | 7.337 | 7.390 | 267,135 | -0.13(-1.75%) |
Dec 08, 2020 | 7.601 | 7.662 | 7.522 | 7.522 | 81,987 | -0.06(-0.81%) |
Dec 07, 2020 | 7.636 | 7.807 | 7.566 | 7.583 | 136,574 | -0.06(-0.81%) |
Dec 04, 2020 | 7.583 | 7.689 | 7.548 | 7.645 | 134,817 | +0.11(+1.40%) |
Dec 03, 2020 | 7.557 | 7.662 | 7.530 | 7.539 | 299,622 | +0.02(+0.23%) |
Dec 02, 2020 | 7.636 | 7.636 | 7.495 | 7.522 | 532,083 | -0.37(-4.68%) |