Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.170 | 8.460 | 7.820 | 8.210 | 1,416,288 | +0.00(+0.00%) |
Nov 29, 2021 | 8.690 | 8.690 | 8.160 | 8.210 | 1,626,788 | -0.24(-2.84%) |
Nov 26, 2021 | 8.270 | 8.690 | 8.270 | 8.450 | 1,153,394 | -0.11(-1.29%) |
Nov 25, 2021 | 8.620 | 8.620 | 8.510 | 8.560 | 255,146 | -0.03(-0.35%) |
Nov 24, 2021 | 8.350 | 8.790 | 8.210 | 8.590 | 1,394,954 | +0.20(+2.38%) |
Nov 23, 2021 | 8.510 | 8.740 | 8.300 | 8.390 | 1,399,581 | -0.10(-1.18%) |
Nov 22, 2021 | 8.930 | 8.970 | 8.380 | 8.490 | 1,817,281 | -0.38(-4.28%) |
Nov 19, 2021 | 9.200 | 9.310 | 8.830 | 8.870 | 1,432,019 | +0.05(+0.57%) |
Nov 18, 2021 | 9.860 | 8.880 | 8.820 | 8.820 | 2,810,130 | -1.14(-11.45%) |
Nov 17, 2021 | 10.38 | 10.56 | 9.880 | 9.960 | 1,394,332 | -0.54(-5.14%) |
Nov 16, 2021 | 10.11 | 10.63 | 9.760 | 10.50 | 1,892,274 | +0.35(+3.45%) |
Nov 15, 2021 | 10.75 | 10.87 | 10.11 | 10.15 | 3,055,402 | -0.57(-5.32%) |
Nov 12, 2021 | 9.700 | 10.76 | 9.700 | 10.72 | 3,796,599 | +1.19(+12.49%) |
Nov 11, 2021 | 8.940 | 9.640 | 8.930 | 9.530 | 1,844,439 | +0.66(+7.44%) |
Nov 10, 2021 | 8.680 | 8.870 | 2,241,963 | -0.43(-4.62%) | ||
Nov 09, 2021 | 8.980 | 9.430 | 8.650 | 9.300 | 1,688,201 | +0.18(+1.97%) |
Nov 08, 2021 | 8.280 | 9.120 | 8.260 | 9.120 | 2,649,736 | +0.86(+10.41%) |
Nov 05, 2021 | 8.450 | 8.490 | 8.020 | 8.260 | 1,442,212 | -0.25(-2.94%) |
Nov 04, 2021 | 8.710 | 8.780 | 8.450 | 8.510 | 1,107,827 | -0.11(-1.28%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.490 | 8.620 | 1,187,668 | +0.07(+0.82%) |
Nov 02, 2021 | 8.630 | 8.630 | 8.420 | 8.550 | 681,236 | -0.08(-0.93%) |
Nov 01, 2021 | 8.280 | 8.750 | 8.440 | 8.630 | 922,180 | +0.42(+5.12%) |
Oct 29, 2021 | 8.520 | 8.650 | 8.210 | 8.210 | 624,119 | -0.26(-3.07%) |
Oct 28, 2021 | 8.510 | 8.630 | 8.420 | 8.470 | 462,737 | +0.04(+0.47%) |
Oct 27, 2021 | 8.700 | 8.820 | 8.390 | 8.430 | 906,104 | -0.30(-3.44%) |
Oct 26, 2021 | 8.940 | 8.730 | 1,123,986 | -0.17(-1.91%) | ||
Oct 25, 2021 | 8.780 | 8.950 | 8.710 | 8.900 | 614,434 | +0.15(+1.71%) |
Oct 22, 2021 | 9.090 | 9.090 | 8.710 | 8.750 | 887,239 | -0.39(-4.27%) |
Oct 21, 2021 | 9.390 | 9.700 | 9.120 | 9.140 | 1,303,145 | -0.30(-3.18%) |
Oct 20, 2021 | 9.150 | 9.620 | 9.010 | 9.440 | 1,562,581 | +0.22(+2.39%) |
Oct 19, 2021 | 8.620 | 9.220 | 8.540 | 9.220 | 1,197,098 | +0.64(+7.46%) |
Oct 18, 2021 | 8.720 | 8.720 | 8.520 | 8.580 | 595,288 | -0.12(-1.38%) |
Oct 15, 2021 | 9.000 | 9.010 | 8.680 | 8.700 | 779,621 | -0.29(-3.23%) |
Oct 14, 2021 | 8.900 | 9.190 | 8.850 | 8.990 | 837,584 | +0.15(+1.70%) |
Oct 13, 2021 | 8.770 | 8.920 | 8.720 | 8.840 | 567,131 | +0.09(+1.03%) |
Oct 12, 2021 | 8.870 | 8.930 | 8.690 | 8.750 | 657,680 | -0.24(-2.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | -0.23(-2.49%) | |
Oct 07, 2021 | 9.380 | 9.420 | 9.100 | 9.220 | 1,040,584 | -0.04(-0.43%) |
Oct 06, 2021 | 9.250 | 9.310 | 9.080 | 9.260 | 1,057,072 | +0.05(+0.54%) |
Oct 05, 2021 | 8.810 | 9.360 | 8.790 | 9.210 | 1,632,235 | +0.36(+4.07%) |
Oct 04, 2021 | 8.800 | 8.920 | 8.710 | 8.850 | 923,127 | -0.12(-1.34%) |
Oct 01, 2021 | 8.710 | 9.010 | 8.620 | 8.970 | 1,071,223 | +0.20(+2.28%) |
Sep 30, 2021 | 8.400 | 8.830 | 8.400 | 8.770 | 1,390,479 | +0.15(+1.74%) |
Sep 29, 2021 | 8.550 | 8.690 | 8.250 | 8.620 | 1,424,740 | -0.02(-0.23%) |
Sep 28, 2021 | 7.980 | 8.860 | 7.930 | 8.640 | 2,401,588 | +0.56(+6.93%) |
Sep 27, 2021 | 7.520 | 8.190 | 7.480 | 8.080 | 1,438,393 | +0.53(+7.02%) |
Sep 24, 2021 | 7.730 | 7.740 | 7.520 | 7.550 | 706,276 | -0.24(-3.08%) |
Sep 23, 2021 | 7.720 | 7.880 | 7.710 | 7.790 | 721,664 | +0.12(+1.56%) |
Sep 22, 2021 | 7.700 | 7.810 | 7.500 | 7.670 | 1,169,953 | -0.05(-0.65%) |
Sep 21, 2021 | 7.900 | 8.110 | 7.680 | 7.720 | 1,160,306 | -0.11(-1.40%) |
Sep 20, 2021 | 8.200 | 8.230 | 7.720 | 7.830 | 1,295,464 | -0.62(-7.34%) |
Sep 17, 2021 | 8.350 | 8.460 | 8.200 | 8.450 | 790,636 | +0.05(+0.60%) |
Sep 16, 2021 | 8.380 | 8.530 | 8.320 | 8.400 | 494,660 | -0.06(-0.71%) |
Sep 15, 2021 | 8.200 | 8.490 | 8.150 | 8.460 | 803,200 | +0.22(+2.67%) |
Sep 14, 2021 | 8.350 | 8.450 | 8.130 | 8.240 | 871,536 | -0.13(-1.55%) |
Sep 13, 2021 | 8.420 | 8.520 | 8.180 | 8.370 | 695,270 | -0.04(-0.48%) |
Sep 10, 2021 | 8.750 | 8.760 | 8.390 | 8.410 | 715,627 | -0.31(-3.56%) |
Sep 09, 2021 | 8.750 | 8.870 | 8.660 | 8.720 | 657,153 | -0.01(-0.11%) |
Sep 08, 2021 | 9.000 | 9.060 | 8.670 | 8.730 | 924,618 | -0.33(-3.64%) |
Sep 07, 2021 | 9.220 | 9.500 | 9.020 | 9.060 | 844,828 | -0.22(-2.37%) |
Sep 03, 2021 | 9.280 | 9.280 | 9.280 | 0 | -0.04(-0.43%) | |
Sep 02, 2021 | 9.100 | 9.500 | 9.080 | 9.320 | 1,048,613 | +0.23(+2.53%) |
Sep 01, 2021 | 9.400 | 9.570 | 9.020 | 9.090 | 951,647 | -0.27(-2.88%) |
Aug 31, 2021 | 9.000 | 9.600 | 8.980 | 9.360 | 1,188,380 | +0.34(+3.77%) |
Aug 30, 2021 | 9.050 | 9.100 | 8.810 | 9.020 | 707,290 | -0.05(-0.55%) |
Aug 27, 2021 | 8.860 | 9.100 | 8.760 | 9.070 | 784,166 | +0.19(+2.14%) |
Aug 26, 2021 | 8.900 | 9.140 | 8.740 | 8.880 | 1,152,587 | -0.06(-0.67%) |
Aug 25, 2021 | 9.040 | 9.080 | 8.730 | 8.940 | 983,294 | -0.17(-1.87%) |
Aug 24, 2021 | 8.770 | 9.140 | 8.690 | 9.110 | 1,129,792 | +0.31(+3.52%) |
Aug 23, 2021 | 8.600 | 8.990 | 8.500 | 8.800 | 852,639 | +0.23(+2.68%) |
Aug 20, 2021 | 8.290 | 8.650 | 8.180 | 8.570 | 1,054,734 | +0.31(+3.75%) |
Aug 19, 2021 | 8.450 | 8.530 | 8.190 | 8.260 | 937,403 | -0.20(-2.36%) |
Aug 18, 2021 | 8.510 | 8.880 | 8.200 | 8.460 | 1,185,763 | -0.05(-0.59%) |
Aug 17, 2021 | 8.270 | 8.540 | 8.180 | 8.510 | 751,809 | +0.23(+2.78%) |
Aug 16, 2021 | 8.600 | 8.600 | 8.270 | 8.280 | 867,017 | -0.25(-2.93%) |
Aug 13, 2021 | 8.800 | 8.830 | 8.510 | 8.530 | 1,004,271 | -0.30(-3.40%) |
Aug 12, 2021 | 8.950 | 8.950 | 8.720 | 8.830 | 750,425 | -0.09(-1.01%) |
Aug 11, 2021 | 9.210 | 9.210 | 8.900 | 8.920 | 755,128 | -0.24(-2.62%) |
Aug 10, 2021 | 9.260 | 9.360 | 9.060 | 9.160 | 960,765 | -0.13(-1.40%) |
Aug 09, 2021 | 9.160 | 9.300 | 8.890 | 9.290 | 612,392 | +0.12(+1.31%) |
Aug 06, 2021 | 9.290 | 9.300 | 8.950 | 9.170 | 1,072,116 | -0.05(-0.54%) |
Aug 05, 2021 | 8.710 | 9.430 | 8.650 | 9.220 | 1,627,150 | +0.53(+6.10%) |
Aug 04, 2021 | 8.900 | 9.080 | 8.610 | 8.690 | 920,579 | -0.33(-3.66%) |
Aug 03, 2021 | 8.850 | 9.030 | 8.740 | 9.020 | 672,605 | +0.26(+2.97%) |
Jul 30, 2021 | 8.760 | 8.760 | 8.760 | 0 | -0.08(-0.90%) | |
Jul 29, 2021 | 9.290 | 9.300 | 8.830 | 8.840 | 1,206,477 | -0.31(-3.39%) |
Jul 28, 2021 | 8.790 | 9.490 | 8.780 | 9.150 | 2,407,816 | +0.56(+6.52%) |
Jul 27, 2021 | 9.020 | 9.300 | 8.350 | 8.590 | 1,797,129 | -0.43(-4.77%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.730 | 9.020 | 1,014,024 | +0.13(+1.46%) |
Jul 23, 2021 | 9.080 | 9.080 | 8.730 | 8.890 | 636,280 | -0.15(-1.66%) |
Jul 22, 2021 | 9.450 | 9.470 | 8.980 | 9.040 | 887,198 | -0.41(-4.34%) |
Jul 21, 2021 | 9.280 | 9.500 | 9.170 | 9.450 | 1,028,775 | +0.20(+2.16%) |
Jul 20, 2021 | 9.030 | 9.300 | 8.700 | 9.250 | 1,101,236 | +0.28(+3.12%) |
Jul 19, 2021 | 8.860 | 9.000 | 8.570 | 8.970 | 1,268,324 | +0.08(+0.90%) |
Jul 16, 2021 | 9.320 | 9.350 | 8.810 | 8.890 | 965,037 | -0.36(-3.89%) |
Jul 15, 2021 | 9.610 | 9.710 | 8.910 | 9.250 | 1,873,980 | -0.15(-1.60%) |
Jul 14, 2021 | 10.41 | 10.46 | 9.390 | 9.400 | 1,908,090 | -1.07(-10.22%) |
Jul 13, 2021 | 10.69 | 11.09 | 10.43 | 10.47 | 1,318,453 | +0.07(+0.67%) |
Jul 12, 2021 | 10.25 | 10.47 | 9.970 | 10.40 | 878,492 | +0.18(+1.76%) |
Jul 09, 2021 | 10.37 | 10.37 | 10.04 | 10.22 | 723,631 | +0.03(+0.29%) |
Jul 08, 2021 | 9.800 | 10.22 | 9.750 | 10.19 | 1,100,406 | +0.21(+2.10%) |
Jul 07, 2021 | 10.38 | 10.51 | 9.900 | 9.980 | 1,226,956 | -0.38(-3.67%) |
Jul 06, 2021 | 10.67 | 10.94 | 10.33 | 10.36 | 1,225,050 | -0.34(-3.18%) |
Jul 05, 2021 | 10.71 | 10.73 | 10.54 | 10.70 | 207,414 | +0.09(+0.85%) |
Jul 02, 2021 | 11.10 | 11.12 | 10.58 | 10.61 | 1,166,840 | -0.62(-5.52%) |
Jun 30, 2021 | 11.23 | 11.23 | 11.23 | 0 | -0.05(-0.44%) | |
Jun 29, 2021 | 11.53 | 11.78 | 11.14 | 11.28 | 1,125,671 | -0.19(-1.66%) |
Jun 28, 2021 | 11.25 | 11.76 | 11.25 | 11.47 | 1,034,542 | +0.22(+1.96%) |
Jun 25, 2021 | 11.41 | 11.51 | 11.18 | 11.25 | 960,682 | -0.28(-2.43%) |
Jun 24, 2021 | 11.27 | 11.62 | 11.18 | 11.53 | 1,361,444 | +0.43(+3.87%) |
Jun 23, 2021 | 11.00 | 11.34 | 10.98 | 11.10 | 893,878 | +0.12(+1.09%) |
Jun 22, 2021 | 11.09 | 11.14 | 10.82 | 10.98 | 830,313 | -0.12(-1.08%) |
Jun 21, 2021 | 10.81 | 11.10 | 10.50 | 11.10 | 1,310,398 | +0.29(+2.68%) |
Jun 18, 2021 | 11.21 | 11.25 | 10.69 | 10.81 | 1,416,735 | -0.36(-3.22%) |
Jun 17, 2021 | 11.30 | 11.58 | 11.16 | 11.17 | 789,932 | -0.19(-1.67%) |
Jun 16, 2021 | 11.24 | 11.56 | 11.19 | 11.36 | 1,144,565 | -0.04(-0.35%) |
Jun 15, 2021 | 11.69 | 11.86 | 11.34 | 11.40 | 1,158,031 | -0.32(-2.73%) |
Jun 14, 2021 | 11.85 | 11.98 | 11.60 | 11.72 | 921,960 | -0.22(-1.84%) |
Jun 11, 2021 | 12.04 | 12.11 | 11.80 | 11.94 | 818,152 | -0.04(-0.33%) |
Jun 10, 2021 | 12.40 | 12.45 | 11.76 | 11.98 | 1,507,457 | -0.40(-3.23%) |
Jun 09, 2021 | 12.14 | 12.88 | 12.05 | 12.38 | 3,495,912 | +0.25(+2.06%) |
Jun 08, 2021 | 12.06 | 12.29 | 11.72 | 12.13 | 2,132,839 | +0.18(+1.51%) |
Jun 07, 2021 | 11.11 | 12.05 | 10.96 | 11.95 | 2,145,264 | +0.87(+7.85%) |
Jun 04, 2021 | 11.80 | 11.82 | 11.04 | 11.08 | 1,964,646 | -0.59(-5.06%) |
Jun 03, 2021 | 12.26 | 12.81 | 11.66 | 11.67 | 3,782,930 | -0.48(-3.95%) |
Jun 02, 2021 | 11.34 | 12.17 | 11.30 | 12.15 | 2,908,330 | +0.81(+7.14%) |
Jun 01, 2021 | 11.61 | 11.95 | 11.17 | 11.34 | 2,439,246 | +0.10(+0.89%) |
May 31, 2021 | 11.26 | 11.49 | 11.20 | 11.24 | 620,919 | -0.30(-2.60%) |
May 28, 2021 | 10.98 | 11.64 | 10.76 | 11.54 | 4,058,087 | +0.71(+6.56%) |
May 27, 2021 | 10.43 | 10.83 | 10.10 | 10.83 | 2,255,131 | +0.53(+5.15%) |
May 26, 2021 | 9.870 | 10.47 | 9.680 | 10.30 | 1,919,930 | +0.59(+6.08%) |
May 25, 2021 | 9.240 | 9.920 | 9.200 | 9.710 | 1,926,311 | +0.55(+6.00%) |
May 21, 2021 | 9.160 | 9.160 | 9.160 | 0 | +0.34(+3.85%) | |
May 20, 2021 | 8.810 | 8.960 | 8.630 | 8.820 | 906,350 | +0.07(+0.80%) |
May 19, 2021 | 8.570 | 8.770 | 8.480 | 8.750 | 1,128,708 | -0.16(-1.80%) |
May 18, 2021 | 8.550 | 8.980 | 8.390 | 8.910 | 1,432,616 | +0.41(+4.82%) |
May 17, 2021 | 8.300 | 8.530 | 8.050 | 8.500 | 2,122,928 | +0.21(+2.53%) |
May 14, 2021 | 8.140 | 8.580 | 7.990 | 8.290 | 3,662,354 | -0.64(-7.17%) |
May 13, 2021 | 9.450 | 9.530 | 8.760 | 8.930 | 2,265,500 | -0.43(-4.59%) |
May 12, 2021 | 9.840 | 9.880 | 9.300 | 9.360 | 1,733,317 | -0.51(-5.17%) |
May 11, 2021 | 9.560 | 10.06 | 9.450 | 9.870 | 2,147,325 | -0.28(-2.76%) |
May 10, 2021 | 10.73 | 10.75 | 10.15 | 10.15 | 2,012,709 | -0.66(-6.11%) |
May 07, 2021 | 10.28 | 11.23 | 10.22 | 10.81 | 2,714,268 | +0.53(+5.16%) |
May 06, 2021 | 10.62 | 10.72 | 10.13 | 10.28 | 1,356,065 | -0.51(-4.73%) |
May 05, 2021 | 10.65 | 10.79 | 10.44 | 10.79 | 1,423,430 | +0.09(+0.84%) |
May 04, 2021 | 10.51 | 10.70 | 10.23 | 10.70 | 1,290,395 | +0.05(+0.47%) |
May 03, 2021 | 10.93 | 10.96 | 10.53 | 10.65 | 1,310,558 | -0.30(-2.74%) |
Apr 30, 2021 | 10.80 | 11.12 | 10.74 | 10.95 | 1,168,794 | -0.02(-0.18%) |
Apr 29, 2021 | 11.16 | 11.16 | 10.68 | 10.97 | 2,052,579 | -0.17(-1.53%) |
Apr 28, 2021 | 10.55 | 11.24 | 10.47 | 11.14 | 1,669,115 | +0.52(+4.90%) |
Apr 27, 2021 | 10.64 | 10.86 | 10.46 | 10.62 | 1,248,174 | +0.03(+0.28%) |
Apr 26, 2021 | 10.47 | 10.64 | 10.18 | 10.59 | 2,200,099 | +0.19(+1.83%) |
Apr 23, 2021 | 10.06 | 10.52 | 9.890 | 10.40 | 1,705,321 | +0.40(+4.00%) |
Apr 22, 2021 | 10.22 | 10.37 | 9.930 | 10.00 | 2,131,260 | -0.21(-2.06%) |
Apr 21, 2021 | 9.670 | 10.23 | 9.550 | 10.21 | 1,635,550 | +0.59(+6.13%) |
Apr 20, 2021 | 10.37 | 10.40 | 9.600 | 9.620 | 1,777,530 | -0.62(-6.05%) |
Apr 19, 2021 | 9.850 | 10.41 | 9.780 | 10.24 | 1,769,993 | +0.40(+4.07%) |
Apr 16, 2021 | 9.820 | 9.870 | 9.400 | 9.840 | 1,518,811 | +0.07(+0.72%) |
Apr 15, 2021 | 10.07 | 10.17 | 9.670 | 9.770 | 1,545,119 | -0.24(-2.40%) |
Apr 14, 2021 | 10.37 | 10.37 | 9.900 | 10.01 | 1,633,426 | -0.23(-2.25%) |
Apr 13, 2021 | 10.10 | 10.40 | 9.900 | 10.24 | 2,322,401 | +0.14(+1.39%) |
Apr 12, 2021 | 10.93 | 10.93 | 10.04 | 10.10 | 3,300,657 | -1.05(-9.42%) |
Apr 09, 2021 | 10.70 | 11.30 | 10.53 | 11.15 | 2,546,115 | +0.43(+4.01%) |
Apr 08, 2021 | 10.73 | 10.88 | 10.48 | 10.72 | 1,787,727 | +0.12(+1.13%) |
Apr 07, 2021 | 11.18 | 11.23 | 10.57 | 10.60 | 3,217,243 | -0.72(-6.36%) |
Apr 06, 2021 | 11.48 | 11.50 | 11.10 | 11.32 | 1,718,092 | -0.15(-1.31%) |
Apr 05, 2021 | 11.61 | 11.63 | 11.27 | 11.47 | 1,642,270 | -0.02(-0.17%) |
Apr 01, 2021 | 11.49 | 11.49 | 11.49 | 0 | -0.20(-1.71%) | |
Mar 31, 2021 | 11.59 | 12.14 | 11.52 | 11.69 | 2,312,699 | +0.26(+2.27%) |
Mar 30, 2021 | 11.35 | 11.48 | 11.05 | 11.43 | 1,538,634 | +0.01(+0.09%) |
Mar 29, 2021 | 11.60 | 11.86 | 11.32 | 11.42 | 1,796,940 | -0.06(-0.52%) |
Mar 26, 2021 | 11.77 | 11.78 | 11.11 | 11.48 | 2,536,696 | -0.21(-1.80%) |
Mar 25, 2021 | 11.00 | 11.72 | 10.80 | 11.69 | 2,810,887 | +0.43(+3.82%) |
Mar 24, 2021 | 11.78 | 11.88 | 11.26 | 11.26 | 2,886,682 | -0.48(-4.09%) |
Mar 23, 2021 | 12.09 | 12.27 | 11.63 | 11.74 | 2,559,206 | -0.40(-3.29%) |
Mar 22, 2021 | 12.76 | 12.78 | 12.12 | 12.14 | 2,260,236 | -0.56(-4.41%) |
Mar 19, 2021 | 12.66 | 12.88 | 12.38 | 12.70 | 4,874,566 | +0.21(+1.68%) |
Mar 18, 2021 | 13.10 | 13.41 | 12.49 | 12.49 | 3,022,394 | -0.66(-5.02%) |
Mar 17, 2021 | 12.72 | 13.21 | 12.62 | 13.15 | 2,444,539 | +0.20(+1.54%) |
Mar 16, 2021 | 14.14 | 14.20 | 12.76 | 12.95 | 4,134,258 | -0.95(-6.83%) |
Mar 15, 2021 | 13.20 | 14.03 | 13.00 | 13.90 | 4,152,063 | +0.73(+5.54%) |
Mar 12, 2021 | 12.86 | 13.48 | 12.60 | 13.17 | 3,661,387 | -0.09(-0.68%) |
Mar 11, 2021 | 12.68 | 13.33 | 12.43 | 13.26 | 3,543,645 | +0.84(+6.76%) |
Mar 10, 2021 | 13.50 | 13.50 | 12.16 | 12.42 | 3,832,212 | -0.61(-4.68%) |
Mar 09, 2021 | 12.49 | 13.13 | 12.25 | 13.03 | 3,182,422 | +0.87(+7.15%) |
Mar 08, 2021 | 12.21 | 12.54 | 11.66 | 12.16 | 3,555,753 | +0.01(+0.08%) |
Mar 05, 2021 | 12.43 | 12.45 | 10.98 | 12.15 | 5,313,300 | -0.28(-2.25%) |
Mar 04, 2021 | 13.07 | 13.39 | 11.96 | 12.43 | 4,959,842 | -0.82(-6.19%) |
Mar 03, 2021 | 14.10 | 14.25 | 13.01 | 13.25 | 3,274,817 | -0.68(-4.88%) |
Mar 02, 2021 | 14.16 | 15.28 | 13.89 | 13.93 | 4,800,769 | -0.04(-0.29%) |
Mar 01, 2021 | 13.94 | 14.44 | 13.61 | 13.97 | 2,572,836 | +0.51(+3.79%) |
Feb 26, 2021 | 13.69 | 14.13 | 13.33 | 13.46 | 3,123,956 | -0.19(-1.39%) |
Feb 25, 2021 | 14.60 | 14.60 | 13.56 | 13.65 | 3,039,909 | -0.89(-6.12%) |
Feb 24, 2021 | 14.25 | 14.75 | 13.83 | 14.54 | 3,241,188 | +0.45(+3.19%) |
Feb 23, 2021 | 14.00 | 14.31 | 12.78 | 14.09 | 4,700,951 | -0.74(-4.99%) |
Feb 22, 2021 | 15.00 | 15.62 | 14.80 | 14.83 | 2,508,901 | -0.57(-3.70%) |
Feb 19, 2021 | 15.30 | 15.88 | 14.91 | 15.40 | 2,512,624 | +0.15(+0.98%) |
Feb 18, 2021 | 16.62 | 17.21 | 15.23 | 15.25 | 4,022,513 | -1.32(-7.97%) |
Feb 17, 2021 | 16.98 | 17.49 | 16.33 | 16.57 | 4,828,126 | -1.27(-7.12%) |
Feb 16, 2021 | 16.50 | 17.85 | 16.30 | 17.84 | 7,195,652 | +2.04(+12.91%) |
Feb 12, 2021 | 15.80 | 15.80 | 15.80 | 0 | -2.51(-13.71%) | |
Feb 11, 2021 | 23.95 | 23.95 | 18.26 | 18.31 | 12,033,800 | -5.65(-23.58%) |
Feb 10, 2021 | 23.40 | 24.10 | 20.95 | 23.96 | 14,062,977 | +4.21(+21.32%) |
Feb 09, 2021 | 19.79 | 21.35 | 19.28 | 19.75 | 12,423,958 | +0.82(+4.33%) |
Feb 08, 2021 | 16.77 | 19.11 | 16.48 | 18.93 | 8,905,685 | +2.58(+15.78%) |
Feb 05, 2021 | 17.02 | 17.04 | 16.06 | 16.35 | 4,162,969 | -0.45(-2.68%) |
Feb 04, 2021 | 17.40 | 18.12 | 16.42 | 16.80 | 6,019,646 | -0.72(-4.11%) |
Feb 03, 2021 | 16.90 | 18.08 | 16.50 | 17.52 | 10,593,264 | +1.22(+7.48%) |
Feb 02, 2021 | 14.52 | 16.56 | 14.29 | 16.30 | 8,810,075 | +1.89(+13.12%) |
Feb 01, 2021 | 14.50 | 14.63 | 13.84 | 14.41 | 3,799,446 | +0.23(+1.62%) |
Jan 29, 2021 | 15.07 | 15.75 | 14.18 | 14.18 | 6,708,621 | -0.75(-5.02%) |
Jan 28, 2021 | 14.36 | 15.52 | 14.36 | 14.93 | 5,279,842 | +0.61(+4.26%) |
Jan 27, 2021 | 13.26 | 14.89 | 13.15 | 14.32 | 6,417,546 | +0.77(+5.68%) |
Jan 26, 2021 | 13.10 | 14.19 | 12.91 | 13.55 | 5,312,295 | +0.59(+4.55%) |
Jan 25, 2021 | 13.43 | 13.85 | 12.80 | 12.96 | 3,720,699 | -0.58(-4.28%) |
Jan 22, 2021 | 13.23 | 13.63 | 13.00 | 13.54 | 4,240,166 | -0.55(-3.90%) |
Jan 21, 2021 | 14.38 | 14.65 | 13.67 | 14.09 | 3,270,822 | -0.52(-3.56%) |
Jan 20, 2021 | 14.80 | 15.18 | 14.37 | 14.61 | 3,313,986 | -0.50(-3.31%) |
Jan 19, 2021 | 15.44 | 15.59 | 14.34 | 15.11 | 4,514,770 | -0.11(-0.72%) |
Jan 18, 2021 | 15.20 | 15.60 | 14.99 | 15.22 | 1,572,204 | -0.08(-0.52%) |
Jan 15, 2021 | 16.38 | 16.94 | 15.13 | 15.30 | 9,429,069 | +0.20(+1.32%) |
Jan 14, 2021 | 14.45 | 15.43 | 14.19 | 15.10 | 11,163,540 | +1.23(+8.87%) |
Jan 13, 2021 | 13.46 | 14.79 | 13.20 | 13.87 | 10,464,019 | +0.46(+3.43%) |
Jan 12, 2021 | 13.40 | 13.76 | 13.02 | 13.41 | 5,143,985 | +0.09(+0.68%) |
Jan 11, 2021 | 12.61 | 13.70 | 12.49 | 13.32 | 6,456,132 | +0.65(+5.13%) |
Jan 08, 2021 | 12.94 | 13.30 | 12.35 | 12.67 | 5,879,547 | -0.23(-1.78%) |
Jan 07, 2021 | 13.40 | 13.94 | 12.70 | 12.90 | 7,603,605 | -0.04(-0.31%) |
Jan 06, 2021 | 14.05 | 14.37 | 12.84 | 12.94 | 12,787,822 | +0.70(+5.72%) |
Jan 05, 2021 | 12.42 | 12.49 | 11.57 | 12.24 | 5,281,767 | +0.13(+1.07%) |
Jan 04, 2021 | 10.78 | 12.31 | 10.64 | 12.11 | 6,606,598 | +1.51(+14.25%) |
Dec 31, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.53(-4.76%) | |
Dec 30, 2020 | 10.65 | 11.17 | 10.50 | 11.13 | 2,695,996 | +0.46(+4.31%) |
Dec 29, 2020 | 11.22 | 11.30 | 10.46 | 10.67 | 3,323,796 | -0.68(-5.99%) |
Dec 24, 2020 | 11.35 | 11.35 | 11.35 | 0 | -0.60(-5.02%) | |
Dec 23, 2020 | 11.41 | 12.35 | 11.10 | 11.95 | 4,280,056 | +0.45(+3.91%) |
Dec 22, 2020 | 11.64 | 11.74 | 11.31 | 11.50 | 2,468,251 | +0.03(+0.26%) |
Dec 21, 2020 | 11.75 | 12.05 | 11.39 | 11.47 | 3,057,550 | -0.83(-6.75%) |
Dec 18, 2020 | 12.15 | 12.64 | 11.86 | 12.30 | 4,483,756 | -0.05(-0.40%) |
Dec 17, 2020 | 12.45 | 12.78 | 12.19 | 12.35 | 3,126,816 | -0.20(-1.59%) |
Dec 16, 2020 | 13.35 | 13.35 | 12.47 | 12.55 | 4,715,063 | -0.37(-2.86%) |
Dec 15, 2020 | 12.20 | 12.97 | 11.87 | 12.92 | 5,590,310 | +0.71(+5.81%) |
Dec 14, 2020 | 12.80 | 12.84 | 12.10 | 12.21 | 3,428,290 | -0.40(-3.17%) |
Dec 11, 2020 | 12.57 | 12.77 | 12.27 | 12.61 | 2,838,157 | -0.02(-0.16%) |
Dec 10, 2020 | 12.03 | 12.73 | 11.95 | 12.63 | 4,227,798 | -0.02(-0.16%) |
Dec 09, 2020 | 13.58 | 13.70 | 12.26 | 12.65 | 6,622,412 | -0.94(-6.92%) |
Dec 08, 2020 | 12.86 | 13.85 | 12.82 | 13.59 | 6,121,698 | +0.24(+1.80%) |
Dec 07, 2020 | 13.55 | 13.76 | 12.60 | 13.35 | 7,914,321 | -0.54(-3.89%) |
Dec 04, 2020 | 14.69 | 15.58 | 13.67 | 13.89 | 16,034,428 | -0.54(-3.74%) |
Dec 03, 2020 | 14.25 | 14.71 | 13.59 | 14.43 | 10,332,978 | +0.38(+2.70%) |
Dec 02, 2020 | 13.05 | 14.72 | 12.75 | 14.05 | 15,971,750 | +1.43(+11.33%) |