Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.89 | 11.02 | 10.88 | 10.90 | 2,560,850 | +0.06(+0.52%) |
Dec 30, 2021 | 10.88 | 11.00 | 10.84 | 10.85 | 3,345,731 | -0.06(-0.51%) |
Dec 29, 2021 | 10.93 | 10.97 | 10.83 | 10.90 | 3,410,093 | +0.01(+0.09%) |
Dec 28, 2021 | 11.07 | 11.07 | 10.88 | 10.89 | 3,756,842 | -0.11(-1.02%) |
Dec 27, 2021 | 10.90 | 11.03 | 10.90 | 11.01 | 4,887,918 | +0.21(+1.99%) |
Dec 23, 2021 | 10.76 | 10.88 | 10.74 | 10.79 | 3,714,085 | -0.05(-0.43%) |
Dec 22, 2021 | 10.60 | 10.84 | 10.57 | 10.84 | 5,634,720 | +0.20(+1.84%) |
Dec 21, 2021 | 10.39 | 10.65 | 10.39 | 10.64 | 6,745,532 | +0.46(+4.48%) |
Dec 20, 2021 | 10.25 | 10.32 | 10.12 | 10.19 | 7,070,002 | -0.13(-1.26%) |
Dec 17, 2021 | 10.15 | 10.42 | 10.12 | 10.32 | 7,199,655 | +0.06(+0.54%) |
Dec 16, 2021 | 10.58 | 10.65 | 10.20 | 10.26 | 11,327,762 | -0.43(-4.01%) |
Dec 15, 2021 | 10.40 | 10.69 | 10.30 | 10.69 | 8,195,680 | +0.36(+3.52%) |
Dec 14, 2021 | 10.20 | 10.34 | 10.16 | 10.33 | 6,666,839 | +0.07(+0.64%) |
Dec 13, 2021 | 10.49 | 10.53 | 10.25 | 10.26 | 5,831,244 | -0.30(-2.82%) |
Dec 10, 2021 | 10.66 | 10.68 | 10.46 | 10.56 | 6,369,881 | +0.00(+0.00%) |
Dec 09, 2021 | 10.75 | 10.91 | 10.53 | 10.56 | 7,805,074 | -0.34(-3.08%) |
Dec 08, 2021 | 11.11 | 11.11 | 10.78 | 10.89 | 13,957,310 | -0.79(-6.78%) |
Dec 07, 2021 | 11.29 | 11.73 | 11.29 | 11.69 | 10,823,318 | +0.47(+4.15%) |
Dec 06, 2021 | 11.22 | 11.25 | 10.89 | 11.22 | 6,535,100 | -0.04(-0.33%) |
Dec 03, 2021 | 11.42 | 11.57 | 11.17 | 11.26 | 7,441,025 | -0.07(-0.58%) |
Dec 02, 2021 | 11.26 | 11.49 | 11.15 | 11.32 | 7,045,037 | -0.07(-0.65%) |
Dec 01, 2021 | 11.22 | 11.82 | 11.21 | 11.40 | 19,988,606 | +0.56(+5.16%) |
Nov 30, 2021 | 10.66 | 10.95 | 10.60 | 10.84 | 8,792,546 | +0.19(+1.75%) |
Nov 29, 2021 | 10.59 | 10.69 | 10.47 | 10.65 | 7,150,474 | +0.28(+2.70%) |
Nov 26, 2021 | 10.37 | 10.61 | 10.28 | 10.37 | 5,381,484 | -0.26(-2.45%) |
Nov 24, 2021 | 10.49 | 10.64 | 10.39 | 10.63 | 5,956,771 | +0.08(+0.79%) |
Nov 23, 2021 | 10.61 | 10.64 | 10.35 | 10.55 | 8,622,145 | -0.25(-2.33%) |
Nov 22, 2021 | 10.89 | 11.13 | 10.80 | 10.80 | 8,507,067 | -0.08(-0.77%) |
Nov 19, 2021 | 10.89 | 10.98 | 10.84 | 10.88 | 5,962,438 | +0.19(+1.74%) |
Nov 18, 2021 | 10.56 | 10.73 | 10.67 | 10.70 | 7,495,018 | +0.17(+1.59%) |
Nov 17, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 3,733,797 | -0.02(-0.18%) |
Nov 16, 2021 | 10.49 | 10.56 | 10.39 | 10.55 | 5,573,963 | -0.06(-0.53%) |
Nov 15, 2021 | 10.61 | 10.67 | 10.51 | 10.61 | 5,008,452 | +0.07(+0.71%) |
Nov 12, 2021 | 10.58 | 10.58 | 10.37 | 10.53 | 5,269,333 | -0.09(-0.88%) |
Nov 11, 2021 | 10.47 | 10.72 | 10.41 | 10.62 | 8,462,737 | +0.29(+2.80%) |
Nov 10, 2021 | 10.43 | 10.34 | 10,069,638 | -0.13(-1.25%) | ||
Nov 09, 2021 | 10.60 | 10.66 | 10.37 | 10.47 | 9,306,654 | +0.05(+0.45%) |
Nov 08, 2021 | 10.32 | 10.58 | 10.31 | 10.42 | 14,186,817 | +0.36(+3.61%) |
Nov 05, 2021 | 10.17 | 10.19 | 9.972 | 10.06 | 6,799,331 | +0.03(+0.28%) |
Nov 04, 2021 | 9.851 | 10.04 | 9.799 | 10.03 | 7,675,248 | +0.07(+0.75%) |
Nov 03, 2021 | 9.906 | 9.952 | 9.795 | 9.953 | 5,981,710 | +0.04(+0.38%) |
Nov 02, 2021 | 9.785 | 10.000 | 9.776 | 9.916 | 12,945,889 | +0.27(+2.80%) |
Nov 01, 2021 | 9.534 | 9.673 | 9.566 | 9.645 | 11,041,761 | +0.07(+0.78%) |
Oct 29, 2021 | 9.664 | 9.664 | 9.431 | 9.571 | 14,009,395 | -0.30(-3.02%) |
Oct 28, 2021 | 9.972 | 10.01 | 9.562 | 9.869 | 15,830,157 | -0.25(-2.49%) |
Oct 27, 2021 | 10.25 | 10.61 | 9.878 | 10.12 | 16,821,050 | +0.16(+1.59%) |
Oct 26, 2021 | 9.962 | 9.962 | 15,761,131 | +0.20(+2.00%) | ||
Oct 25, 2021 | 9.851 | 9.851 | 9.757 | 9.767 | 8,772,680 | +0.21(+2.24%) |
Oct 22, 2021 | 9.636 | 9.711 | 9.534 | 9.552 | 6,530,357 | -0.11(-1.16%) |
Oct 21, 2021 | 9.673 | 9.711 | 9.599 | 9.664 | 5,838,967 | -0.05(-0.48%) |
Oct 20, 2021 | 9.785 | 9.785 | 9.683 | 9.711 | 6,202,274 | -0.19(-1.88%) |
Oct 19, 2021 | 9.888 | 9.949 | 9.837 | 9.897 | 7,986,819 | +0.22(+2.31%) |
Oct 18, 2021 | 9.627 | 9.683 | 9.506 | 9.673 | 7,028,661 | -0.01(-0.10%) |
Oct 15, 2021 | 9.823 | 9.832 | 9.618 | 9.683 | 7,695,638 | +0.14(+1.46%) |
Oct 14, 2021 | 9.711 | 9.711 | 9.506 | 9.543 | 7,560,220 | +0.07(+0.79%) |
Oct 13, 2021 | 9.440 | 9.543 | 9.385 | 9.468 | 6,334,511 | -0.17(-1.74%) |
Oct 12, 2021 | 9.813 | 9.813 | 9.478 | 9.636 | 12,383,445 | -0.25(-2.54%) |
Oct 11, 2021 | 9.981 | 10.09 | 9.878 | 9.888 | 6,285,945 | -0.13(-1.30%) |
Oct 08, 2021 | 10.10 | 10.13 | 9.958 | 10.02 | 6,752,571 | -0.20(-1.92%) |
Oct 07, 2021 | 10.28 | 10.35 | 10.20 | 10.21 | 10,183,270 | +0.40(+4.08%) |
Oct 06, 2021 | 9.925 | 9.934 | 9.701 | 9.813 | 14,083,923 | -0.34(-3.31%) |
Oct 05, 2021 | 10.16 | 10.20 | 10.09 | 10.15 | 8,101,461 | +0.19(+1.87%) |
Oct 04, 2021 | 10.25 | 10.25 | 9.916 | 9.962 | 10,248,201 | -0.57(-5.40%) |
Oct 01, 2021 | 10.54 | 10.58 | 10.39 | 10.53 | 6,365,312 | -0.12(-1.14%) |
Sep 30, 2021 | 10.70 | 10.75 | 10.61 | 10.65 | 5,608,882 | +0.10(+0.97%) |
Sep 29, 2021 | 10.65 | 10.72 | 10.52 | 10.55 | 6,264,253 | -0.20(-1.82%) |
Sep 28, 2021 | 10.95 | 10.96 | 10.71 | 10.75 | 6,887,419 | -0.34(-3.11%) |
Sep 27, 2021 | 11.04 | 11.16 | 11.00 | 11.09 | 2,857,940 | -0.08(-0.75%) |
Sep 24, 2021 | 11.19 | 11.29 | 11.08 | 11.17 | 4,682,724 | +0.11(+1.01%) |
Sep 23, 2021 | 11.07 | 11.10 | 10.98 | 11.06 | 6,496,949 | +0.12(+1.11%) |
Sep 22, 2021 | 10.81 | 10.99 | 10.75 | 10.94 | 5,443,015 | +0.34(+3.16%) |
Sep 21, 2021 | 10.72 | 10.73 | 10.54 | 10.61 | 3,904,147 | -0.04(-0.35%) |
Sep 20, 2021 | 10.54 | 10.74 | 10.51 | 10.64 | 8,145,815 | -0.29(-2.64%) |
Sep 17, 2021 | 11.09 | 11.12 | 10.91 | 10.93 | 6,365,335 | -0.28(-2.49%) |
Sep 16, 2021 | 11.16 | 11.25 | 11.09 | 11.21 | 5,334,456 | +0.06(+0.50%) |
Sep 15, 2021 | 11.16 | 11.17 | 11.03 | 11.16 | 3,593,179 | +0.01(+0.08%) |
Sep 14, 2021 | 11.19 | 11.26 | 11.11 | 11.15 | 5,518,826 | -0.20(-1.73%) |
Sep 13, 2021 | 11.37 | 11.39 | 11.22 | 11.34 | 4,523,583 | -0.05(-0.41%) |
Sep 10, 2021 | 11.52 | 11.69 | 11.39 | 11.39 | 5,416,303 | +0.07(+0.66%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.27 | 11.31 | 5,645,928 | +0.28(+2.53%) |
Sep 08, 2021 | 11.15 | 11.15 | 10.95 | 11.03 | 8,245,439 | -0.38(-3.35%) |
Sep 07, 2021 | 11.65 | 11.65 | 11.29 | 11.42 | 9,454,580 | -0.23(-2.00%) |
Sep 03, 2021 | 11.57 | 11.76 | 11.38 | 11.65 | 13,977,660 | +0.70(+6.38%) |
Sep 02, 2021 | 10.99 | 11.09 | 10.91 | 10.95 | 9,017,496 | -0.09(-0.84%) |
Sep 01, 2021 | 10.72 | 11.16 | 10.72 | 11.04 | 14,024,001 | +0.45(+4.22%) |
Aug 31, 2021 | 10.62 | 10.71 | 10.54 | 10.60 | 6,788,838 | +0.02(+0.18%) |
Aug 30, 2021 | 10.66 | 10.66 | 10.50 | 10.58 | 4,600,056 | +0.06(+0.53%) |
Aug 27, 2021 | 10.40 | 10.57 | 10.36 | 10.52 | 8,168,294 | +0.17(+1.62%) |
Aug 26, 2021 | 10.35 | 10.44 | 10.25 | 10.35 | 9,356,239 | -0.14(-1.33%) |
Aug 25, 2021 | 10.22 | 10.60 | 10.19 | 10.49 | 13,614,947 | +0.54(+5.43%) |
Aug 24, 2021 | 9.860 | 9.986 | 9.841 | 9.953 | 10,684,672 | +0.07(+0.75%) |
Aug 23, 2021 | 9.851 | 9.961 | 9.767 | 9.878 | 12,802,736 | +0.21(+2.22%) |
Aug 20, 2021 | 9.394 | 9.851 | 9.366 | 9.664 | 12,348,302 | +0.16(+1.67%) |
Aug 19, 2021 | 9.217 | 9.543 | 9.152 | 9.506 | 9,526,769 | -0.03(-0.29%) |
Aug 18, 2021 | 9.673 | 9.813 | 9.524 | 9.534 | 8,974,296 | +0.18(+1.89%) |
Aug 17, 2021 | 9.385 | 9.440 | 9.263 | 9.357 | 9,027,718 | -0.27(-2.81%) |
Aug 16, 2021 | 9.608 | 9.645 | 9.552 | 9.627 | 2,790,859 | -0.08(-0.86%) |
Aug 13, 2021 | 9.813 | 9.832 | 9.534 | 9.711 | 9,701,333 | -0.48(-4.67%) |
Aug 12, 2021 | 10.11 | 10.20 | 9.981 | 10.19 | 3,568,809 | +0.08(+0.83%) |
Aug 11, 2021 | 10.17 | 10.20 | 9.981 | 10.10 | 4,703,963 | +0.01(+0.09%) |
Aug 10, 2021 | 10.16 | 10.18 | 9.958 | 10.09 | 8,474,891 | -0.34(-3.30%) |
Aug 09, 2021 | 10.49 | 10.52 | 10.38 | 10.44 | 5,139,078 | -0.12(-1.15%) |
Aug 06, 2021 | 10.49 | 10.61 | 10.38 | 10.56 | 8,040,982 | -0.21(-1.90%) |
Aug 05, 2021 | 10.64 | 10.91 | 10.61 | 10.76 | 11,532,977 | +0.56(+5.48%) |
Aug 04, 2021 | 10.10 | 10.26 | 10.09 | 10.20 | 7,276,989 | +0.28(+2.82%) |
Aug 03, 2021 | 9.878 | 9.981 | 9.835 | 9.925 | 6,388,926 | +0.34(+3.50%) |
Aug 02, 2021 | 9.748 | 9.748 | 9.562 | 9.590 | 9,275,978 | -0.22(-2.28%) |
Jul 30, 2021 | 9.506 | 9.869 | 9.468 | 9.813 | 10,367,119 | +0.32(+3.34%) |
Jul 29, 2021 | 9.077 | 9.552 | 9.058 | 9.496 | 18,952,778 | +0.67(+7.60%) |
Jul 28, 2021 | 8.639 | 8.900 | 8.611 | 8.825 | 10,644,140 | +0.22(+2.60%) |
Jul 27, 2021 | 8.807 | 8.830 | 8.443 | 8.602 | 11,032,563 | -0.24(-2.74%) |
Jul 26, 2021 | 8.835 | 8.937 | 8.801 | 8.844 | 4,682,263 | +0.06(+0.64%) |
Jul 23, 2021 | 8.769 | 8.853 | 8.728 | 8.788 | 4,395,304 | +0.00(+0.00%) |
Jul 22, 2021 | 8.658 | 8.853 | 8.658 | 8.788 | 9,072,832 | +0.25(+2.95%) |
Jul 21, 2021 | 8.331 | 8.574 | 8.313 | 8.536 | 10,364,434 | +0.09(+1.07%) |
Jul 20, 2021 | 8.410 | 8.550 | 8.293 | 8.446 | 6,553,170 | +0.07(+0.86%) |
Jul 19, 2021 | 8.266 | 8.374 | 8.248 | 8.374 | 5,992,082 | -0.14(-1.70%) |
Jul 16, 2021 | 8.618 | 8.690 | 8.464 | 8.519 | 6,330,540 | -0.04(-0.42%) |
Jul 15, 2021 | 8.862 | 8.880 | 8.347 | 8.555 | 15,461,081 | -0.21(-2.37%) |
Jul 14, 2021 | 8.898 | 8.925 | 8.763 | 8.763 | 7,170,833 | -0.11(-1.22%) |
Jul 13, 2021 | 8.699 | 8.943 | 8.686 | 8.871 | 8,919,061 | +0.16(+1.87%) |
Jul 12, 2021 | 8.618 | 8.726 | 8.573 | 8.708 | 5,191,650 | +0.10(+1.15%) |
Jul 09, 2021 | 8.474 | 8.663 | 8.424 | 8.609 | 6,233,431 | +0.19(+2.25%) |
Jul 08, 2021 | 8.320 | 8.455 | 8.284 | 8.419 | 6,423,020 | -0.08(-0.96%) |
Jul 07, 2021 | 8.636 | 8.654 | 8.446 | 8.501 | 4,849,274 | -0.01(-0.11%) |
Jul 06, 2021 | 8.537 | 8.573 | 8.383 | 8.510 | 3,843,045 | +0.02(+0.21%) |
Jul 02, 2021 | 8.492 | 8.537 | 8.460 | 8.492 | 3,561,001 | +0.12(+1.40%) |
Jul 01, 2021 | 8.464 | 8.474 | 8.329 | 8.374 | 4,706,495 | -0.16(-1.90%) |
Jun 30, 2021 | 8.591 | 8.600 | 8.510 | 8.537 | 3,151,055 | -0.12(-1.36%) |
Jun 29, 2021 | 8.582 | 8.654 | 8.528 | 8.654 | 3,160,275 | +0.07(+0.84%) |
Jun 28, 2021 | 8.483 | 8.627 | 8.474 | 8.582 | 4,148,417 | +0.06(+0.74%) |
Jun 25, 2021 | 8.600 | 8.618 | 8.501 | 8.519 | 3,858,470 | -0.10(-1.15%) |
Jun 24, 2021 | 8.555 | 8.645 | 8.549 | 8.618 | 4,456,253 | +0.23(+2.80%) |
Jun 23, 2021 | 8.501 | 8.555 | 8.383 | 8.383 | 4,924,337 | +0.12(+1.42%) |
Jun 22, 2021 | 8.320 | 8.320 | 8.166 | 8.266 | 5,332,577 | -0.11(-1.29%) |
Jun 21, 2021 | 8.311 | 8.374 | 8.203 | 8.374 | 5,063,431 | +0.10(+1.20%) |
Jun 18, 2021 | 8.492 | 8.505 | 8.266 | 8.275 | 16,527,191 | -0.43(-4.98%) |
Jun 17, 2021 | 8.609 | 8.799 | 8.591 | 8.708 | 7,698,065 | +0.22(+2.55%) |
Jun 16, 2021 | 8.600 | 8.618 | 8.446 | 8.492 | 4,335,456 | -0.14(-1.67%) |
Jun 15, 2021 | 8.772 | 8.851 | 8.618 | 8.636 | 4,366,469 | +0.04(+0.42%) |
Jun 14, 2021 | 8.537 | 8.609 | 8.501 | 8.600 | 4,159,470 | +0.05(+0.63%) |
Jun 11, 2021 | 8.492 | 8.559 | 8.455 | 8.546 | 3,525,712 | -0.03(-0.32%) |
Jun 10, 2021 | 8.474 | 8.641 | 8.437 | 8.573 | 7,776,230 | +0.24(+2.93%) |
Jun 09, 2021 | 8.293 | 8.379 | 8.148 | 8.329 | 5,800,047 | -0.10(-1.18%) |
Jun 08, 2021 | 8.555 | 8.573 | 8.410 | 8.428 | 7,749,605 | -0.23(-2.61%) |
Jun 07, 2021 | 8.600 | 8.695 | 8.510 | 8.654 | 6,294,978 | -0.19(-2.15%) |
Jun 04, 2021 | 8.736 | 8.871 | 8.663 | 8.844 | 5,181,341 | +0.14(+1.66%) |
Jun 03, 2021 | 8.790 | 8.803 | 8.627 | 8.699 | 8,803,150 | +0.14(+1.69%) |
Jun 02, 2021 | 8.464 | 8.573 | 8.410 | 8.555 | 4,870,511 | +0.07(+0.85%) |
Jun 01, 2021 | 8.618 | 8.627 | 8.419 | 8.483 | 5,680,195 | -0.02(-0.21%) |
May 28, 2021 | 8.437 | 8.559 | 8.428 | 8.501 | 4,419,858 | +0.20(+2.39%) |
May 27, 2021 | 8.320 | 8.356 | 8.243 | 8.302 | 6,565,353 | +0.08(+0.99%) |
May 26, 2021 | 8.193 | 8.283 | 8.153 | 8.221 | 4,339,758 | +0.08(+1.00%) |
May 25, 2021 | 8.329 | 8.383 | 8.103 | 8.139 | 11,004,602 | +0.25(+3.21%) |
May 24, 2021 | 7.868 | 7.990 | 7.850 | 7.886 | 11,200,708 | +0.27(+3.56%) |
May 21, 2021 | 7.706 | 7.751 | 7.593 | 7.615 | 5,669,631 | -0.06(-0.82%) |
May 20, 2021 | 7.715 | 7.733 | 7.570 | 7.679 | 10,179,309 | -0.19(-2.41%) |
May 19, 2021 | 7.642 | 7.868 | 7.579 | 7.868 | 7,119,251 | +0.09(+1.16%) |
May 18, 2021 | 7.832 | 7.937 | 7.751 | 7.778 | 10,507,782 | +0.40(+5.39%) |
May 17, 2021 | 7.308 | 7.403 | 7.137 | 7.380 | 13,707,185 | -0.36(-4.67%) |
May 14, 2021 | 7.706 | 7.760 | 7.624 | 7.742 | 6,048,338 | +0.05(+0.59%) |
May 13, 2021 | 7.715 | 7.868 | 7.570 | 7.697 | 9,578,630 | +0.20(+2.65%) |
May 12, 2021 | 7.597 | 7.660 | 7.480 | 7.498 | 12,543,873 | -0.61(-7.47%) |
May 11, 2021 | 7.679 | 8.175 | 7.679 | 8.103 | 8,630,558 | -0.24(-2.92%) |
May 10, 2021 | 8.600 | 8.600 | 8.347 | 8.347 | 6,437,318 | -0.37(-4.25%) |
May 07, 2021 | 8.690 | 8.835 | 8.672 | 8.717 | 5,982,383 | +0.30(+3.54%) |
May 06, 2021 | 8.419 | 8.478 | 8.275 | 8.419 | 4,900,606 | -0.06(-0.75%) |
May 05, 2021 | 8.546 | 8.555 | 8.410 | 8.483 | 6,011,038 | -0.33(-3.79%) |
May 04, 2021 | 8.763 | 8.826 | 8.455 | 8.817 | 8,050,218 | +0.19(+2.20%) |
May 03, 2021 | 8.690 | 8.754 | 8.600 | 8.627 | 8,235,554 | -0.33(-3.73%) |
Apr 30, 2021 | 9.025 | 9.097 | 8.930 | 8.961 | 4,393,149 | -0.19(-2.07%) |
Apr 29, 2021 | 9.296 | 9.305 | 9.007 | 9.151 | 6,622,063 | -0.35(-3.71%) |
Apr 28, 2021 | 9.756 | 9.756 | 9.214 | 9.503 | 7,211,840 | -0.27(-2.77%) |
Apr 27, 2021 | 9.892 | 9.910 | 9.666 | 9.774 | 7,229,797 | -0.33(-3.31%) |
Apr 26, 2021 | 9.874 | 10.16 | 9.810 | 10.11 | 9,283,557 | +0.51(+5.37%) |
Apr 23, 2021 | 9.070 | 9.621 | 9.052 | 9.594 | 15,188,942 | +0.83(+9.48%) |
Apr 22, 2021 | 8.853 | 8.952 | 8.681 | 8.763 | 7,182,200 | +0.04(+0.41%) |
Apr 21, 2021 | 8.483 | 8.745 | 8.464 | 8.726 | 4,617,419 | +0.18(+2.11%) |
Apr 20, 2021 | 8.582 | 8.690 | 8.474 | 8.546 | 6,728,835 | -0.01(-0.11%) |
Apr 19, 2021 | 8.618 | 8.736 | 8.419 | 8.555 | 8,371,923 | -0.01(-0.11%) |
Apr 16, 2021 | 8.510 | 8.659 | 8.510 | 8.564 | 6,747,357 | +0.20(+2.38%) |
Apr 15, 2021 | 8.401 | 8.428 | 8.230 | 8.365 | 7,391,190 | +0.11(+1.31%) |
Apr 14, 2021 | 8.446 | 8.474 | 8.248 | 8.257 | 7,684,197 | -0.38(-4.39%) |
Apr 13, 2021 | 8.636 | 8.690 | 8.510 | 8.636 | 5,814,357 | +0.22(+2.58%) |
Apr 12, 2021 | 8.474 | 8.492 | 8.338 | 8.419 | 4,357,961 | -0.07(-0.85%) |
Apr 09, 2021 | 8.483 | 8.510 | 8.406 | 8.492 | 4,693,693 | -0.05(-0.63%) |
Apr 08, 2021 | 8.501 | 8.672 | 8.492 | 8.546 | 5,956,878 | +0.45(+5.58%) |
Apr 07, 2021 | 8.139 | 8.257 | 8.022 | 8.094 | 4,225,691 | +0.05(+0.56%) |
Apr 06, 2021 | 8.148 | 8.203 | 7.959 | 8.049 | 5,328,531 | -0.26(-3.15%) |
Apr 05, 2021 | 8.528 | 8.564 | 8.239 | 8.311 | 6,529,507 | -0.05(-0.65%) |
Apr 01, 2021 | 8.184 | 8.374 | 8.108 | 8.365 | 5,925,758 | +0.14(+1.65%) |
Mar 31, 2021 | 8.121 | 8.302 | 8.031 | 8.230 | 5,837,641 | +0.20(+2.47%) |
Mar 30, 2021 | 7.904 | 8.130 | 7.895 | 8.031 | 5,514,266 | +0.25(+3.25%) |
Mar 29, 2021 | 7.950 | 7.959 | 7.642 | 7.778 | 5,354,490 | -0.20(-2.49%) |
Mar 26, 2021 | 7.814 | 7.986 | 7.760 | 7.977 | 5,641,044 | +0.29(+3.76%) |
Mar 25, 2021 | 7.507 | 7.751 | 7.498 | 7.688 | 6,024,833 | +0.33(+4.55%) |
Mar 24, 2021 | 7.588 | 7.615 | 7.326 | 7.353 | 6,118,693 | -0.27(-3.55%) |
Mar 23, 2021 | 7.751 | 7.769 | 7.579 | 7.624 | 3,889,546 | -0.12(-1.52%) |
Mar 22, 2021 | 7.642 | 7.886 | 7.624 | 7.742 | 6,881,948 | +0.31(+4.13%) |
Mar 19, 2021 | 7.453 | 7.480 | 7.335 | 7.435 | 4,703,324 | -0.01(-0.12%) |
Mar 18, 2021 | 7.570 | 7.579 | 7.426 | 7.444 | 7,482,606 | -0.35(-4.52%) |
Mar 17, 2021 | 7.670 | 7.904 | 7.570 | 7.796 | 7,527,846 | -0.07(-0.92%) |
Mar 16, 2021 | 7.941 | 8.004 | 7.778 | 7.868 | 7,301,012 | -0.08(-1.02%) |
Mar 15, 2021 | 7.913 | 7.995 | 7.805 | 7.950 | 6,506,436 | +0.02(+0.23%) |
Mar 12, 2021 | 7.841 | 7.941 | 7.764 | 7.932 | 4,337,136 | -0.04(-0.45%) |
Mar 11, 2021 | 7.823 | 8.031 | 7.778 | 7.968 | 5,297,392 | +0.43(+5.76%) |
Mar 10, 2021 | 7.642 | 7.715 | 7.462 | 7.534 | 5,928,786 | -0.08(-1.07%) |
Mar 09, 2021 | 7.588 | 7.751 | 7.498 | 7.615 | 8,423,701 | +0.36(+4.98%) |
Mar 08, 2021 | 7.651 | 7.679 | 7.254 | 7.254 | 12,911,037 | -0.52(-6.74%) |
Mar 05, 2021 | 7.751 | 7.796 | 7.240 | 7.778 | 12,608,800 | +0.19(+2.50%) |
Mar 04, 2021 | 7.886 | 7.977 | 7.362 | 7.588 | 15,835,138 | -0.61(-7.39%) |
Mar 03, 2021 | 8.492 | 8.528 | 8.049 | 8.193 | 10,631,794 | -0.32(-3.72%) |
Mar 02, 2021 | 8.781 | 8.790 | 8.455 | 8.510 | 10,574,597 | -0.58(-6.36%) |
Mar 01, 2021 | 9.124 | 9.160 | 8.961 | 9.088 | 6,537,167 | +0.23(+2.65%) |
Feb 26, 2021 | 8.717 | 8.916 | 8.528 | 8.853 | 7,599,065 | +0.07(+0.82%) |
Feb 25, 2021 | 9.052 | 9.278 | 8.636 | 8.781 | 8,531,764 | -0.30(-3.28%) |
Feb 24, 2021 | 8.862 | 9.106 | 8.681 | 9.079 | 6,616,579 | +0.22(+2.45%) |
Feb 23, 2021 | 8.663 | 8.889 | 8.085 | 8.862 | 11,838,881 | -0.09(-1.01%) |
Feb 22, 2021 | 9.241 | 9.268 | 8.898 | 8.952 | 9,216,118 | -0.42(-4.53%) |
Feb 19, 2021 | 9.431 | 9.558 | 9.278 | 9.377 | 6,692,008 | +0.07(+0.78%) |
Feb 18, 2021 | 9.259 | 9.341 | 9.106 | 9.305 | 6,892,515 | -0.01(-0.10%) |
Feb 17, 2021 | 9.368 | 9.467 | 9.079 | 9.314 | 10,385,458 | -0.34(-3.55%) |
Feb 16, 2021 | 10.09 | 10.19 | 9.603 | 9.657 | 11,232,954 | -0.08(-0.83%) |
Feb 12, 2021 | 9.666 | 9.765 | 9.369 | 9.738 | 6,728,095 | +0.16(+1.70%) |
Feb 11, 2021 | 9.314 | 9.801 | 9.178 | 9.576 | 10,347,346 | +0.40(+4.33%) |
Feb 10, 2021 | 9.485 | 9.485 | 9.142 | 9.178 | 6,296,645 | -0.17(-1.84%) |
Feb 09, 2021 | 9.377 | 9.449 | 9.214 | 9.350 | 7,149,416 | +0.26(+2.88%) |
Feb 08, 2021 | 8.907 | 9.422 | 8.826 | 9.088 | 12,059,021 | +0.40(+4.57%) |
Feb 05, 2021 | 8.609 | 8.889 | 8.465 | 8.690 | 7,236,087 | +0.15(+1.80%) |
Feb 04, 2021 | 8.437 | 8.537 | 8.275 | 8.537 | 5,749,369 | +0.04(+0.43%) |
Feb 03, 2021 | 8.428 | 8.528 | 8.284 | 8.501 | 9,138,631 | -0.06(-0.74%) |
Feb 02, 2021 | 8.636 | 8.699 | 8.419 | 8.564 | 5,723,972 | +0.14(+1.72%) |
Feb 01, 2021 | 8.419 | 8.464 | 8.148 | 8.419 | 7,795,605 | +0.24(+2.98%) |
Jan 29, 2021 | 8.311 | 8.329 | 8.040 | 8.175 | 11,174,822 | -0.21(-2.48%) |
Jan 28, 2021 | 8.474 | 8.537 | 8.221 | 8.383 | 6,453,423 | +0.05(+0.54%) |
Jan 27, 2021 | 8.934 | 8.943 | 8.058 | 8.338 | 14,939,324 | -0.62(-6.96%) |
Jan 26, 2021 | 9.097 | 9.106 | 8.862 | 8.961 | 12,242,655 | -0.25(-2.75%) |
Jan 25, 2021 | 9.530 | 9.585 | 9.034 | 9.214 | 12,615,068 | -0.06(-0.68%) |
Jan 22, 2021 | 9.549 | 9.549 | 9.133 | 9.278 | 13,224,058 | +0.24(+2.70%) |
Jan 21, 2021 | 8.880 | 9.097 | 8.708 | 9.034 | 15,642,903 | +0.40(+4.60%) |
Jan 20, 2021 | 8.835 | 8.952 | 8.582 | 8.636 | 11,800,231 | -0.39(-4.30%) |
Jan 19, 2021 | 8.555 | 9.287 | 8.546 | 9.025 | 14,553,832 | +1.09(+13.78%) |
Jan 15, 2021 | 8.248 | 8.347 | 7.832 | 7.932 | 10,781,181 | -0.66(-7.68%) |
Jan 14, 2021 | 8.148 | 8.708 | 8.085 | 8.591 | 8,667,892 | +0.56(+6.97%) |
Jan 13, 2021 | 8.148 | 8.166 | 7.977 | 8.031 | 3,946,829 | +0.14(+1.83%) |
Jan 12, 2021 | 8.049 | 8.049 | 7.787 | 7.886 | 5,950,779 | -0.29(-3.54%) |
Jan 11, 2021 | 7.913 | 8.302 | 7.868 | 8.175 | 9,147,116 | +0.50(+6.47%) |
Jan 08, 2021 | 7.986 | 8.026 | 7.516 | 7.679 | 9,191,783 | -0.06(-0.82%) |
Jan 07, 2021 | 7.516 | 7.751 | 7.444 | 7.742 | 6,221,951 | +0.14(+1.90%) |
Jan 06, 2021 | 7.543 | 7.697 | 7.480 | 7.597 | 5,061,009 | +0.10(+1.33%) |
Jan 05, 2021 | 7.399 | 7.624 | 7.380 | 7.498 | 5,608,851 | +0.26(+3.62%) |