Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.86 | 13.89 | 13.23 | 13.49 | 2,496,215 | -0.24(-1.75%) |
Nov 29, 2021 | 13.75 | 13.86 | 13.66 | 13.73 | 1,127,225 | -0.03(-0.22%) |
Nov 26, 2021 | 14.00 | 14.00 | 13.66 | 13.76 | 1,086,353 | -0.19(-1.36%) |
Nov 24, 2021 | 13.71 | 13.97 | 13.70 | 13.95 | 938,995 | +0.17(+1.23%) |
Nov 23, 2021 | 13.70 | 14.01 | 13.68 | 13.78 | 3,007,464 | -0.06(-0.43%) |
Nov 22, 2021 | 13.92 | 14.04 | 13.79 | 13.84 | 1,594,000 | -0.19(-1.35%) |
Nov 19, 2021 | 14.17 | 14.24 | 14.03 | 14.03 | 1,488,201 | -0.22(-1.54%) |
Nov 18, 2021 | 14.28 | 14.26 | 14.13 | 14.25 | 2,251,800 | -0.07(-0.49%) |
Nov 17, 2021 | 14.49 | 14.60 | 14.27 | 14.32 | 1,498,059 | -0.08(-0.56%) |
Nov 16, 2021 | 14.56 | 14.75 | 14.38 | 14.40 | 1,953,802 | -0.20(-1.37%) |
Nov 15, 2021 | 14.33 | 14.70 | 14.30 | 14.60 | 2,444,455 | +0.04(+0.27%) |
Nov 12, 2021 | 14.46 | 14.79 | 13.63 | 14.56 | 3,785,504 | -0.05(-0.34%) |
Nov 11, 2021 | 14.56 | 14.74 | 14.46 | 14.61 | 5,055,220 | +0.09(+0.62%) |
Nov 10, 2021 | 14.46 | 14.54 | 14.52 | 7,415,272 | +0.07(+0.48%) | |
Nov 09, 2021 | 14.19 | 14.50 | 14.06 | 14.45 | 10,261,922 | +2.30(+18.93%) |
Nov 08, 2021 | 12.26 | 12.26 | 11.93 | 12.15 | 874,168 | +0.05(+0.41%) |
Nov 05, 2021 | 11.83 | 12.10 | 11.68 | 12.10 | 754,823 | +0.35(+2.98%) |
Nov 04, 2021 | 12.08 | 12.32 | 11.75 | 11.75 | 622,803 | -0.19(-1.59%) |
Nov 03, 2021 | 11.64 | 11.98 | 11.52 | 11.94 | 683,995 | +0.12(+1.02%) |
Nov 02, 2021 | 11.74 | 11.82 | 11.62 | 11.82 | 684,787 | -0.02(-0.17%) |
Nov 01, 2021 | 12.05 | 11.97 | 11.79 | 11.84 | 1,852,652 | -0.24(-1.99%) |
Oct 29, 2021 | 11.97 | 12.29 | 11.97 | 12.08 | 1,299,309 | -0.10(-0.82%) |
Oct 28, 2021 | 12.24 | 12.42 | 12.08 | 12.18 | 1,288,293 | -0.04(-0.33%) |
Oct 27, 2021 | 12.08 | 12.26 | 12.02 | 12.22 | 761,834 | +0.11(+0.91%) |
Oct 26, 2021 | 11.88 | 12.15 | 12.11 | 924,481 | +0.12(+1.00%) | |
Oct 25, 2021 | 11.50 | 12.12 | 11.46 | 11.99 | 2,266,644 | +0.68(+6.01%) |
Oct 22, 2021 | 11.33 | 11.56 | 11.22 | 11.31 | 1,072,537 | +0.21(+1.89%) |
Oct 21, 2021 | 10.92 | 11.14 | 10.90 | 11.10 | 926,951 | +0.06(+0.54%) |
Oct 20, 2021 | 11.14 | 11.21 | 10.99 | 11.04 | 572,829 | +0.07(+0.64%) |
Oct 19, 2021 | 11.18 | 11.18 | 10.84 | 10.97 | 671,142 | +0.08(+0.73%) |
Oct 18, 2021 | 10.97 | 11.01 | 10.81 | 10.89 | 901,290 | -0.11(-1.00%) |
Oct 15, 2021 | 10.81 | 11.13 | 10.74 | 11.00 | 653,531 | -0.08(-0.72%) |
Oct 14, 2021 | 11.13 | 11.13 | 10.90 | 11.08 | 725,717 | +0.12(+1.09%) |
Oct 13, 2021 | 10.67 | 11.06 | 10.62 | 10.96 | 1,165,264 | +0.38(+3.59%) |
Oct 12, 2021 | 10.35 | 10.58 | 10.26 | 10.58 | 935,441 | +0.28(+2.72%) |
Oct 11, 2021 | 10.40 | 10.53 | 10.28 | 10.30 | 553,077 | -0.08(-0.77%) |
Oct 08, 2021 | 10.52 | 10.59 | 10.28 | 10.38 | 700,736 | +0.16(+1.57%) |
Oct 07, 2021 | 10.27 | 10.49 | 10.22 | 10.22 | 915,868 | -0.15(-1.45%) |
Oct 06, 2021 | 10.02 | 10.40 | 9.955 | 10.37 | 1,074,129 | +0.27(+2.67%) |
Oct 05, 2021 | 9.850 | 10.12 | 9.620 | 10.10 | 1,185,253 | +0.26(+2.64%) |
Oct 04, 2021 | 9.660 | 9.905 | 9.660 | 9.840 | 737,891 | +0.17(+1.76%) |
Oct 01, 2021 | 9.730 | 9.730 | 9.540 | 9.670 | 795,180 | +0.03(+0.31%) |
Sep 30, 2021 | 9.620 | 9.890 | 9.560 | 9.640 | 1,130,519 | +0.12(+1.26%) |
Sep 29, 2021 | 9.650 | 9.650 | 9.440 | 9.520 | 1,119,381 | -0.15(-1.55%) |
Sep 28, 2021 | 9.310 | 9.670 | 9.250 | 9.670 | 1,912,603 | +0.20(+2.11%) |
Sep 27, 2021 | 9.420 | 9.700 | 9.360 | 9.470 | 661,550 | +0.07(+0.74%) |
Sep 24, 2021 | 9.420 | 9.555 | 9.350 | 9.400 | 752,894 | -0.13(-1.36%) |
Sep 23, 2021 | 9.820 | 9.830 | 9.500 | 9.530 | 893,257 | -0.33(-3.35%) |
Sep 22, 2021 | 9.890 | 10.20 | 9.850 | 9.860 | 1,102,718 | +0.04(+0.41%) |
Sep 21, 2021 | 9.810 | 9.960 | 9.710 | 9.820 | 721,189 | +0.10(+1.03%) |
Sep 20, 2021 | 9.730 | 9.835 | 9.640 | 9.720 | 680,543 | -0.13(-1.32%) |
Sep 17, 2021 | 9.780 | 9.970 | 9.720 | 9.850 | 2,811,869 | -0.05(-0.51%) |
Sep 16, 2021 | 9.870 | 10.01 | 9.650 | 9.900 | 2,282,327 | -0.32(-3.13%) |
Sep 15, 2021 | 10.23 | 10.31 | 10.08 | 10.22 | 1,514,843 | -0.07(-0.68%) |
Sep 14, 2021 | 10.22 | 10.45 | 10.18 | 10.29 | 2,025,100 | +0.13(+1.28%) |
Sep 13, 2021 | 9.860 | 10.37 | 9.860 | 10.16 | 2,172,652 | +0.39(+3.99%) |
Sep 10, 2021 | 10.03 | 10.05 | 9.735 | 9.770 | 2,221,514 | -0.23(-2.30%) |
Sep 09, 2021 | 10.15 | 10.15 | 9.845 | 10.00 | 1,262,775 | -0.06(-0.60%) |
Sep 08, 2021 | 10.04 | 10.15 | 9.890 | 10.06 | 1,147,366 | +0.03(+0.30%) |
Sep 07, 2021 | 10.09 | 10.20 | 9.860 | 10.03 | 1,329,827 | -0.25(-2.43%) |
Sep 03, 2021 | 10.19 | 10.44 | 10.16 | 10.28 | 1,154,447 | +0.27(+2.70%) |
Sep 02, 2021 | 9.930 | 10.04 | 9.900 | 10.01 | 773,492 | +0.03(+0.30%) |
Sep 01, 2021 | 10.14 | 10.16 | 9.940 | 9.980 | 604,616 | -0.16(-1.58%) |
Aug 31, 2021 | 10.06 | 10.15 | 9.960 | 10.14 | 806,966 | +0.13(+1.30%) |
Aug 30, 2021 | 10.21 | 10.24 | 9.970 | 10.01 | 546,013 | -0.20(-1.96%) |
Aug 27, 2021 | 9.800 | 10.31 | 9.770 | 10.21 | 1,269,394 | +0.34(+3.44%) |
Aug 26, 2021 | 9.780 | 9.980 | 9.770 | 9.870 | 601,224 | -0.01(-0.10%) |
Aug 25, 2021 | 9.800 | 9.950 | 9.700 | 9.880 | 966,857 | -0.07(-0.70%) |
Aug 24, 2021 | 10.14 | 10.16 | 9.860 | 9.950 | 866,239 | -0.10(-1.00%) |
Aug 23, 2021 | 9.760 | 10.13 | 9.665 | 10.05 | 961,827 | +0.54(+5.68%) |
Aug 20, 2021 | 9.420 | 9.710 | 9.390 | 9.510 | 802,648 | +0.04(+0.42%) |
Aug 19, 2021 | 9.610 | 9.620 | 9.420 | 9.470 | 1,026,971 | -0.16(-1.66%) |
Aug 18, 2021 | 9.900 | 9.930 | 9.510 | 9.630 | 1,392,297 | -0.24(-2.43%) |
Aug 17, 2021 | 9.730 | 10.12 | 9.720 | 9.870 | 1,600,360 | +0.06(+0.61%) |
Aug 16, 2021 | 10.00 | 10.12 | 9.610 | 9.810 | 1,870,379 | -0.04(-0.41%) |
Aug 13, 2021 | 8.910 | 10.34 | 8.870 | 9.850 | 6,242,434 | +1.40(+16.57%) |
Aug 12, 2021 | 8.640 | 8.640 | 8.290 | 8.450 | 1,405,424 | -0.28(-3.21%) |
Aug 11, 2021 | 8.690 | 8.835 | 8.640 | 8.730 | 637,735 | +0.16(+1.87%) |
Aug 10, 2021 | 8.580 | 8.665 | 8.380 | 8.570 | 1,519,458 | +0.03(+0.35%) |
Aug 09, 2021 | 8.840 | 8.960 | 8.470 | 8.540 | 1,782,742 | -0.46(-5.11%) |
Aug 06, 2021 | 8.960 | 9.120 | 8.840 | 9.000 | 954,069 | -0.26(-2.81%) |
Aug 05, 2021 | 9.460 | 9.580 | 9.250 | 9.260 | 660,671 | -0.25(-2.63%) |
Aug 04, 2021 | 9.830 | 9.990 | 9.480 | 9.510 | 1,251,953 | -0.12(-1.25%) |
Aug 03, 2021 | 9.300 | 9.640 | 9.270 | 9.630 | 1,083,745 | +0.29(+3.10%) |
Aug 02, 2021 | 9.320 | 9.430 | 9.200 | 9.340 | 567,232 | +0.01(+0.11%) |
Jul 30, 2021 | 9.250 | 9.485 | 9.210 | 9.330 | 684,527 | -0.03(-0.32%) |
Jul 29, 2021 | 9.350 | 9.510 | 9.250 | 9.360 | 1,253,798 | +0.23(+2.52%) |
Jul 28, 2021 | 8.950 | 9.140 | 8.870 | 9.130 | 1,018,195 | +0.14(+1.56%) |
Jul 27, 2021 | 9.170 | 9.170 | 8.950 | 8.990 | 854,743 | -0.15(-1.64%) |
Jul 26, 2021 | 8.980 | 9.195 | 8.940 | 9.140 | 558,203 | +0.17(+1.90%) |
Jul 23, 2021 | 9.130 | 9.160 | 8.910 | 8.970 | 831,769 | -0.16(-1.75%) |
Jul 22, 2021 | 9.210 | 9.225 | 8.900 | 9.130 | 1,010,934 | -0.14(-1.51%) |
Jul 21, 2021 | 8.810 | 9.320 | 8.800 | 9.270 | 1,672,278 | +0.38(+4.27%) |
Jul 20, 2021 | 9.025 | 9.085 | 8.850 | 8.890 | 1,205,884 | -0.07(-0.78%) |
Jul 19, 2021 | 9.060 | 9.320 | 8.890 | 8.960 | 1,378,452 | -0.26(-2.82%) |
Jul 16, 2021 | 9.500 | 9.510 | 9.140 | 9.220 | 1,914,564 | -0.25(-2.64%) |
Jul 15, 2021 | 9.480 | 9.500 | 9.340 | 9.470 | 735,823 | +0.06(+0.64%) |
Jul 14, 2021 | 9.430 | 9.520 | 9.180 | 9.410 | 1,212,468 | +0.16(+1.73%) |
Jul 13, 2021 | 9.160 | 9.450 | 9.150 | 9.250 | 1,033,222 | +0.06(+0.65%) |
Jul 12, 2021 | 9.270 | 9.410 | 9.150 | 9.190 | 758,896 | -0.15(-1.61%) |
Jul 09, 2021 | 9.280 | 9.400 | 9.260 | 9.340 | 867,895 | +0.08(+0.86%) |
Jul 08, 2021 | 9.610 | 9.635 | 9.135 | 9.260 | 1,604,922 | -0.27(-2.83%) |
Jul 07, 2021 | 9.600 | 9.690 | 9.420 | 9.530 | 746,776 | -0.04(-0.42%) |
Jul 06, 2021 | 9.840 | 9.880 | 9.410 | 9.570 | 1,301,672 | -0.13(-1.34%) |
Jul 02, 2021 | 9.610 | 9.730 | 9.515 | 9.700 | 1,077,815 | +0.23(+2.43%) |
Jul 01, 2021 | 9.670 | 9.670 | 9.350 | 9.470 | 1,230,278 | -0.09(-0.94%) |
Jun 30, 2021 | 9.380 | 9.695 | 9.289 | 9.560 | 1,292,534 | +0.25(+2.69%) |
Jun 29, 2021 | 9.300 | 9.490 | 9.220 | 9.310 | 1,002,439 | -0.11(-1.17%) |
Jun 28, 2021 | 9.650 | 9.740 | 9.350 | 9.420 | 1,262,276 | -0.26(-2.69%) |
Jun 25, 2021 | 9.770 | 9.810 | 9.630 | 9.680 | 935,287 | +0.02(+0.21%) |
Jun 24, 2021 | 9.880 | 9.960 | 9.630 | 9.660 | 1,089,015 | -0.16(-1.63%) |
Jun 23, 2021 | 10.14 | 10.16 | 9.820 | 9.820 | 985,023 | -0.18(-1.80%) |
Jun 22, 2021 | 9.800 | 10.05 | 9.740 | 10.00 | 1,293,018 | +0.12(+1.21%) |
Jun 21, 2021 | 9.960 | 10.03 | 9.790 | 9.880 | 852,145 | +0.10(+1.02%) |
Jun 18, 2021 | 9.960 | 10.08 | 9.780 | 9.780 | 3,729,221 | -0.21(-2.10%) |
Jun 17, 2021 | 10.31 | 10.55 | 9.940 | 9.990 | 3,620,359 | -0.73(-6.81%) |
Jun 16, 2021 | 10.91 | 11.22 | 10.69 | 10.72 | 2,608,666 | -0.06(-0.56%) |
Jun 15, 2021 | 10.78 | 10.87 | 10.63 | 10.78 | 1,678,676 | +0.12(+1.13%) |
Jun 14, 2021 | 10.39 | 10.83 | 10.34 | 10.66 | 1,550,022 | +0.14(+1.33%) |
Jun 11, 2021 | 10.57 | 10.62 | 10.41 | 10.52 | 1,304,867 | -0.07(-0.66%) |
Jun 10, 2021 | 10.48 | 10.61 | 10.39 | 10.59 | 1,735,989 | +0.11(+1.05%) |
Jun 09, 2021 | 10.64 | 10.85 | 10.48 | 10.48 | 780,307 | -0.16(-1.50%) |
Jun 08, 2021 | 10.77 | 10.82 | 10.62 | 10.64 | 754,789 | -0.20(-1.85%) |
Jun 07, 2021 | 10.72 | 10.84 | 10.57 | 10.84 | 1,104,364 | +0.04(+0.37%) |
Jun 04, 2021 | 10.85 | 10.95 | 10.75 | 10.80 | 916,867 | +0.06(+0.56%) |
Jun 03, 2021 | 10.94 | 10.99 | 10.71 | 10.74 | 1,299,933 | -0.53(-4.70%) |
Jun 02, 2021 | 11.36 | 11.38 | 11.24 | 11.27 | 809,147 | -0.13(-1.14%) |
Jun 01, 2021 | 11.50 | 11.62 | 11.21 | 11.40 | 574,714 | +0.00(+0.00%) |
May 28, 2021 | 11.23 | 11.43 | 11.23 | 11.40 | 677,335 | +0.07(+0.62%) |
May 27, 2021 | 11.44 | 11.44 | 11.30 | 11.33 | 523,480 | -0.10(-0.87%) |
May 26, 2021 | 11.60 | 11.78 | 11.41 | 11.43 | 1,357,809 | -0.08(-0.70%) |
May 25, 2021 | 11.47 | 11.62 | 11.34 | 11.51 | 1,058,039 | -0.01(-0.09%) |
May 24, 2021 | 11.57 | 11.62 | 11.50 | 11.52 | 472,845 | -0.06(-0.52%) |
May 21, 2021 | 11.77 | 11.77 | 11.39 | 11.58 | 1,028,777 | -0.12(-1.03%) |
May 20, 2021 | 11.58 | 11.82 | 11.47 | 11.70 | 1,324,176 | +0.24(+2.09%) |
May 19, 2021 | 11.48 | 11.72 | 11.32 | 11.46 | 1,609,111 | -0.13(-1.12%) |
May 18, 2021 | 11.69 | 11.80 | 11.48 | 11.59 | 759,170 | -0.17(-1.45%) |
May 17, 2021 | 11.24 | 11.90 | 11.17 | 11.76 | 1,691,613 | +0.57(+5.09%) |
May 14, 2021 | 10.95 | 11.21 | 10.90 | 11.19 | 551,201 | +0.38(+3.52%) |
May 13, 2021 | 10.91 | 11.00 | 10.74 | 10.81 | 635,976 | -0.14(-1.28%) |
May 12, 2021 | 11.29 | 11.35 | 10.91 | 10.95 | 679,923 | -0.32(-2.84%) |
May 11, 2021 | 11.00 | 11.33 | 10.85 | 11.27 | 887,499 | +0.17(+1.53%) |
May 10, 2021 | 11.61 | 11.68 | 11.10 | 11.10 | 995,101 | -0.35(-3.06%) |
May 07, 2021 | 11.59 | 11.66 | 11.38 | 11.45 | 1,054,451 | -0.05(-0.43%) |
May 06, 2021 | 11.33 | 11.68 | 11.30 | 11.50 | 2,154,726 | +0.29(+2.59%) |
May 05, 2021 | 11.18 | 11.22 | 10.36 | 11.21 | 2,306,669 | +0.11(+0.99%) |
May 04, 2021 | 11.31 | 11.47 | 10.96 | 11.10 | 1,457,856 | -0.14(-1.25%) |
May 03, 2021 | 10.71 | 11.27 | 10.68 | 11.24 | 1,334,709 | +0.75(+7.15%) |
Apr 30, 2021 | 10.62 | 10.77 | 10.47 | 10.49 | 632,500 | -0.22(-2.05%) |
Apr 29, 2021 | 10.81 | 10.82 | 10.56 | 10.71 | 740,674 | -0.20(-1.83%) |
Apr 28, 2021 | 10.59 | 11.00 | 10.42 | 10.91 | 1,091,966 | +0.21(+1.96%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.68 | 10.70 | 1,017,134 | -0.32(-2.90%) |
Apr 26, 2021 | 11.02 | 11.12 | 10.89 | 11.02 | 588,965 | -0.01(-0.09%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.01 | 11.03 | 698,200 | -0.27(-2.39%) |
Apr 22, 2021 | 11.51 | 11.55 | 11.25 | 11.30 | 1,120,593 | -0.25(-2.16%) |
Apr 21, 2021 | 11.47 | 11.70 | 11.35 | 11.55 | 1,578,334 | +0.06(+0.52%) |
Apr 20, 2021 | 11.28 | 11.52 | 11.21 | 11.49 | 934,085 | +0.12(+1.06%) |
Apr 19, 2021 | 11.45 | 11.48 | 11.28 | 11.37 | 1,051,959 | -0.09(-0.79%) |
Apr 16, 2021 | 11.63 | 11.65 | 11.33 | 11.46 | 677,500 | -0.01(-0.09%) |
Apr 15, 2021 | 11.16 | 11.60 | 11.15 | 11.47 | 1,148,300 | +0.44(+3.99%) |
Apr 14, 2021 | 11.24 | 11.24 | 10.98 | 11.03 | 578,990 | -0.22(-1.96%) |
Apr 13, 2021 | 11.23 | 11.39 | 11.20 | 11.25 | 1,080,705 | +0.14(+1.26%) |
Apr 12, 2021 | 11.36 | 11.36 | 11.10 | 11.11 | 577,893 | -0.29(-2.54%) |
Apr 09, 2021 | 11.26 | 11.51 | 11.21 | 11.40 | 591,800 | -0.06(-0.52%) |
Apr 08, 2021 | 11.35 | 11.58 | 11.30 | 11.46 | 1,707,475 | +0.35(+3.15%) |
Apr 07, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 616,631 | -0.16(-1.42%) |
Apr 06, 2021 | 11.47 | 11.47 | 11.25 | 11.27 | 1,220,694 | +0.02(+0.18%) |
Apr 05, 2021 | 11.00 | 11.28 | 10.85 | 11.25 | 1,898,254 | +0.28(+2.55%) |
Apr 01, 2021 | 10.58 | 11.01 | 10.51 | 10.97 | 1,433,100 | +0.60(+5.79%) |
Mar 31, 2021 | 10.15 | 10.51 | 10.09 | 10.37 | 804,351 | +0.29(+2.88%) |
Mar 30, 2021 | 10.25 | 10.26 | 9.890 | 10.08 | 1,958,149 | -0.43(-4.09%) |
Mar 29, 2021 | 10.43 | 10.51 | 10.30 | 10.51 | 1,460,986 | -0.06(-0.57%) |
Mar 26, 2021 | 10.49 | 10.61 | 10.42 | 10.57 | 752,500 | +0.09(+0.86%) |
Mar 25, 2021 | 10.55 | 10.69 | 10.43 | 10.48 | 867,961 | -0.17(-1.60%) |
Mar 24, 2021 | 10.72 | 10.77 | 10.56 | 10.65 | 1,032,579 | -0.07(-0.65%) |
Mar 23, 2021 | 11.11 | 11.14 | 10.69 | 10.72 | 1,269,921 | -0.50(-4.46%) |
Mar 22, 2021 | 11.03 | 11.34 | 11.03 | 11.22 | 1,073,834 | +0.13(+1.17%) |
Mar 19, 2021 | 10.95 | 11.20 | 10.90 | 11.09 | 3,740,500 | +0.17(+1.56%) |
Mar 18, 2021 | 10.66 | 11.19 | 10.58 | 10.92 | 1,841,342 | -0.02(-0.18%) |
Mar 17, 2021 | 10.62 | 11.07 | 10.51 | 10.94 | 1,129,828 | +0.25(+2.34%) |
Mar 16, 2021 | 10.68 | 10.73 | 10.45 | 10.69 | 878,563 | +0.09(+0.85%) |
Mar 15, 2021 | 10.65 | 10.71 | 10.40 | 10.60 | 1,223,303 | +0.04(+0.38%) |
Mar 12, 2021 | 10.13 | 10.62 | 10.13 | 10.56 | 892,200 | +0.14(+1.34%) |
Mar 11, 2021 | 10.50 | 10.58 | 10.28 | 10.42 | 1,279,642 | +0.04(+0.39%) |
Mar 10, 2021 | 10.37 | 10.49 | 10.14 | 10.38 | 1,088,986 | +0.06(+0.58%) |
Mar 09, 2021 | 10.36 | 10.62 | 10.18 | 10.32 | 1,276,049 | +0.28(+2.79%) |
Mar 08, 2021 | 10.03 | 10.20 | 9.960 | 10.04 | 894,470 | -0.07(-0.69%) |
Mar 05, 2021 | 10.00 | 10.14 | 9.740 | 10.11 | 933,100 | +0.13(+1.30%) |
Mar 04, 2021 | 9.940 | 10.16 | 9.700 | 9.980 | 1,454,049 | +0.04(+0.40%) |
Mar 03, 2021 | 10.17 | 10.23 | 9.820 | 9.940 | 2,095,707 | -0.45(-4.33%) |
Mar 02, 2021 | 9.720 | 10.46 | 9.680 | 10.39 | 1,660,929 | +0.71(+7.33%) |
Mar 01, 2021 | 9.840 | 10.04 | 9.600 | 9.680 | 1,885,786 | -0.03(-0.31%) |
Feb 26, 2021 | 10.75 | 10.80 | 9.710 | 9.710 | 3,848,900 | -1.05(-9.76%) |
Feb 25, 2021 | 11.00 | 11.16 | 10.59 | 10.76 | 3,415,645 | +0.15(+1.41%) |
Feb 24, 2021 | 10.34 | 10.66 | 10.19 | 10.61 | 1,275,168 | +0.25(+2.41%) |
Feb 23, 2021 | 10.61 | 10.62 | 10.21 | 10.36 | 1,000,502 | -0.34(-3.18%) |
Feb 22, 2021 | 10.28 | 10.82 | 10.28 | 10.70 | 1,366,535 | +0.52(+5.11%) |
Feb 19, 2021 | 10.35 | 10.47 | 10.18 | 10.18 | 1,240,100 | -0.11(-1.07%) |
Feb 18, 2021 | 10.62 | 10.81 | 10.26 | 10.29 | 1,622,103 | -0.34(-3.20%) |
Feb 17, 2021 | 10.57 | 10.73 | 10.50 | 10.63 | 1,374,086 | -0.11(-1.02%) |
Feb 16, 2021 | 10.73 | 11.03 | 10.55 | 10.74 | 1,131,006 | -0.13(-1.20%) |
Feb 12, 2021 | 10.72 | 10.92 | 10.40 | 10.87 | 1,155,200 | +0.15(+1.40%) |
Feb 11, 2021 | 11.21 | 11.34 | 10.64 | 10.72 | 1,525,756 | -0.51(-4.54%) |
Feb 10, 2021 | 11.24 | 11.29 | 11.04 | 11.23 | 706,915 | +0.09(+0.81%) |
Feb 09, 2021 | 11.29 | 11.33 | 11.03 | 11.14 | 922,603 | -0.10(-0.89%) |
Feb 08, 2021 | 11.31 | 11.58 | 11.20 | 11.24 | 1,561,004 | +0.17(+1.54%) |
Feb 05, 2021 | 11.10 | 11.12 | 10.81 | 11.07 | 1,172,400 | +0.10(+0.91%) |
Feb 04, 2021 | 10.80 | 11.00 | 10.45 | 10.97 | 1,555,300 | -0.02(-0.18%) |
Feb 03, 2021 | 10.60 | 11.13 | 10.60 | 10.99 | 1,469,409 | +0.41(+3.88%) |
Feb 02, 2021 | 10.70 | 10.77 | 10.49 | 10.58 | 1,223,584 | -0.50(-4.51%) |
Feb 01, 2021 | 11.24 | 11.31 | 10.69 | 11.08 | 1,906,025 | +0.26(+2.40%) |
Jan 29, 2021 | 11.19 | 11.60 | 10.73 | 10.82 | 4,720,100 | -0.07(-0.64%) |
Jan 28, 2021 | 10.56 | 11.05 | 10.53 | 10.89 | 2,040,707 | +0.56(+5.42%) |
Jan 27, 2021 | 10.28 | 10.45 | 9.950 | 10.33 | 1,323,266 | -0.07(-0.67%) |
Jan 26, 2021 | 10.45 | 10.58 | 10.33 | 10.40 | 920,689 | -0.02(-0.19%) |
Jan 25, 2021 | 10.58 | 10.68 | 10.27 | 10.42 | 1,247,846 | -0.09(-0.86%) |
Jan 22, 2021 | 10.64 | 10.73 | 10.36 | 10.51 | 1,155,200 | -0.39(-3.58%) |
Jan 21, 2021 | 10.88 | 10.97 | 10.60 | 10.90 | 1,612,557 | -0.02(-0.18%) |
Jan 20, 2021 | 10.60 | 10.99 | 10.51 | 10.92 | 2,205,738 | +0.62(+6.02%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.13 | 10.30 | 2,311,302 | -0.20(-1.90%) |
Jan 15, 2021 | 10.62 | 10.69 | 10.44 | 10.50 | 1,907,100 | -0.25(-2.33%) |
Jan 14, 2021 | 10.92 | 10.99 | 10.69 | 10.75 | 1,116,639 | -0.10(-0.92%) |
Jan 13, 2021 | 10.90 | 11.00 | 10.72 | 10.85 | 1,106,590 | -0.02(-0.18%) |
Jan 12, 2021 | 10.93 | 11.00 | 10.63 | 10.87 | 1,164,545 | -0.06(-0.55%) |
Jan 11, 2021 | 10.83 | 11.16 | 10.77 | 10.93 | 1,173,126 | -0.17(-1.53%) |
Jan 08, 2021 | 11.60 | 11.65 | 10.98 | 11.10 | 2,151,200 | -0.82(-6.88%) |
Jan 07, 2021 | 11.87 | 11.97 | 11.57 | 11.92 | 1,009,757 | -0.08(-0.67%) |
Jan 06, 2021 | 11.88 | 12.04 | 11.52 | 12.00 | 1,718,115 | -0.07(-0.58%) |
Jan 05, 2021 | 12.44 | 12.46 | 11.99 | 12.07 | 1,159,129 | -0.13(-1.07%) |
Jan 04, 2021 | 11.84 | 12.27 | 11.80 | 12.20 | 1,479,389 | +0.72(+6.27%) |
Dec 31, 2020 | 11.48 | 11.48 | 11.48 | 743,228 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.25 | 11.58 | 11.25 | 11.58 | 743,228 | +0.34(+3.02%) |
Dec 29, 2020 | 11.34 | 11.44 | 11.15 | 11.24 | 799,160 | -0.09(-0.79%) |
Dec 28, 2020 | 11.58 | 11.71 | 11.31 | 11.33 | 865,594 | -0.03(-0.26%) |
Dec 24, 2020 | 11.21 | 11.38 | 11.16 | 11.36 | 414,500 | +0.11(+0.98%) |
Dec 23, 2020 | 11.08 | 11.33 | 11.08 | 11.25 | 547,531 | +0.21(+1.90%) |
Dec 22, 2020 | 11.38 | 11.45 | 10.93 | 11.04 | 890,869 | -0.38(-3.33%) |
Dec 21, 2020 | 11.31 | 11.69 | 11.28 | 11.42 | 776,762 | +0.03(+0.26%) |
Dec 18, 2020 | 11.86 | 11.89 | 11.39 | 11.39 | 1,430,800 | -0.52(-4.37%) |
Dec 17, 2020 | 11.88 | 12.01 | 11.65 | 11.91 | 1,185,621 | +0.52(+4.57%) |
Dec 16, 2020 | 11.29 | 11.40 | 11.06 | 11.39 | 968,989 | +0.14(+1.24%) |
Dec 15, 2020 | 11.17 | 11.38 | 11.06 | 11.25 | 713,413 | +0.35(+3.21%) |
Dec 14, 2020 | 11.13 | 11.32 | 10.88 | 10.90 | 738,076 | -0.31(-2.77%) |
Dec 11, 2020 | 11.34 | 11.34 | 11.09 | 11.21 | 827,300 | -0.04(-0.36%) |
Dec 10, 2020 | 11.45 | 11.53 | 11.20 | 11.25 | 689,824 | -0.04(-0.35%) |
Dec 09, 2020 | 11.65 | 11.73 | 11.15 | 11.29 | 991,755 | -0.47(-4.00%) |
Dec 08, 2020 | 12.07 | 12.16 | 11.70 | 11.76 | 1,069,396 | -0.27(-2.24%) |
Dec 07, 2020 | 11.49 | 12.22 | 11.48 | 12.03 | 1,571,030 | +0.55(+4.79%) |
Dec 04, 2020 | 11.50 | 11.53 | 11.12 | 11.48 | 1,613,200 | +0.12(+1.06%) |
Dec 03, 2020 | 11.51 | 11.57 | 11.18 | 11.36 | 925,697 | -0.05(-0.44%) |
Dec 02, 2020 | 11.35 | 11.52 | 11.27 | 11.41 | 1,389,083 | +0.06(+0.53%) |