Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.26 | 14.26 | 13.91 | 14.08 | 56,759 | -0.20(-1.38%) |
Dec 30, 2021 | 14.10 | 14.64 | 14.10 | 14.27 | 118,781 | +0.21(+1.46%) |
Dec 29, 2021 | 13.89 | 14.09 | 13.79 | 14.07 | 71,447 | +0.19(+1.36%) |
Dec 28, 2021 | 14.00 | 14.25 | 13.85 | 13.88 | 62,068 | -0.16(-1.17%) |
Dec 27, 2021 | 13.87 | 14.09 | 13.70 | 14.04 | 74,960 | +0.16(+1.12%) |
Dec 23, 2021 | 13.81 | 14.04 | 13.77 | 13.89 | 105,261 | +0.11(+0.77%) |
Dec 22, 2021 | 13.40 | 13.80 | 13.22 | 13.78 | 128,202 | +0.39(+2.94%) |
Dec 21, 2021 | 13.08 | 13.52 | 12.99 | 13.39 | 141,031 | +0.43(+3.36%) |
Dec 20, 2021 | 12.81 | 13.08 | 12.53 | 12.95 | 232,025 | -0.11(-0.82%) |
Dec 17, 2021 | 12.81 | 13.13 | 12.58 | 13.06 | 957,793 | +0.29(+2.25%) |
Dec 16, 2021 | 13.25 | 13.50 | 12.71 | 12.77 | 167,785 | -0.43(-3.26%) |
Dec 15, 2021 | 13.06 | 13.32 | 12.85 | 13.20 | 269,819 | +0.06(+0.49%) |
Dec 14, 2021 | 13.02 | 13.32 | 12.93 | 13.14 | 365,041 | +0.09(+0.68%) |
Dec 13, 2021 | 13.58 | 13.63 | 13.02 | 13.05 | 145,908 | -0.69(-5.02%) |
Dec 10, 2021 | 13.82 | 13.88 | 13.50 | 13.74 | 119,339 | +0.08(+0.59%) |
Dec 09, 2021 | 13.90 | 13.96 | 13.66 | 13.66 | 130,320 | -0.45(-3.16%) |
Dec 08, 2021 | 14.15 | 14.21 | 13.86 | 14.10 | 233,273 | -0.08(-0.57%) |
Dec 07, 2021 | 14.10 | 14.69 | 14.10 | 14.18 | 177,655 | +0.29(+2.10%) |
Dec 06, 2021 | 13.84 | 14.18 | 13.74 | 13.89 | 159,030 | +0.38(+2.82%) |
Dec 03, 2021 | 13.78 | 13.95 | 13.39 | 13.51 | 163,311 | -0.12(-0.89%) |
Dec 02, 2021 | 13.23 | 13.67 | 13.15 | 13.63 | 216,069 | +0.49(+3.77%) |
Dec 01, 2021 | 13.65 | 13.79 | 13.04 | 13.14 | 182,205 | -0.21(-1.58%) |
Nov 30, 2021 | 13.42 | 13.55 | 13.15 | 13.35 | 167,077 | -0.31(-2.26%) |
Nov 29, 2021 | 13.90 | 13.90 | 13.25 | 13.66 | 171,963 | +0.15(+1.14%) |
Nov 26, 2021 | 13.24 | 13.54 | 13.03 | 13.50 | 117,784 | -0.19(-1.42%) |
Nov 24, 2021 | 13.85 | 13.87 | 13.53 | 13.70 | 145,425 | -0.13(-0.94%) |
Nov 23, 2021 | 13.45 | 13.95 | 13.45 | 13.83 | 165,657 | +0.38(+2.84%) |
Nov 22, 2021 | 12.54 | 13.60 | 12.54 | 13.45 | 356,422 | +1.10(+8.94%) |
Nov 19, 2021 | 12.74 | 12.88 | 12.30 | 12.34 | 214,180 | -0.44(-3.43%) |
Nov 18, 2021 | 12.58 | 12.84 | 12.63 | 12.78 | 275,314 | +0.11(+0.83%) |
Nov 17, 2021 | 15.37 | 15.37 | 12.55 | 12.68 | 692,004 | -2.97(-18.98%) |
Nov 16, 2021 | 15.61 | 15.69 | 15.39 | 15.65 | 88,953 | -0.11(-0.67%) |
Nov 15, 2021 | 15.54 | 15.77 | 15.47 | 15.75 | 87,324 | +0.21(+1.36%) |
Nov 12, 2021 | 15.81 | 15.84 | 15.42 | 15.54 | 51,916 | -0.19(-1.19%) |
Nov 11, 2021 | 15.93 | 15.93 | 15.53 | 15.73 | 52,668 | +0.08(+0.52%) |
Nov 10, 2021 | 15.86 | 15.65 | 82,883 | -0.30(-1.88%) | ||
Nov 09, 2021 | 16.06 | 16.14 | 15.86 | 15.95 | 68,186 | -0.10(-0.61%) |
Nov 08, 2021 | 15.95 | 16.13 | 15.76 | 16.04 | 163,117 | +0.32(+2.07%) |
Nov 05, 2021 | 15.32 | 15.78 | 15.03 | 15.72 | 154,041 | +0.71(+4.76%) |
Nov 04, 2021 | 15.04 | 15.16 | 14.68 | 15.00 | 125,394 | +0.09(+0.60%) |
Nov 03, 2021 | 14.64 | 15.34 | 14.64 | 14.91 | 159,063 | +0.30(+2.05%) |
Nov 02, 2021 | 14.59 | 14.83 | 14.47 | 14.61 | 122,866 | +0.06(+0.45%) |
Nov 01, 2021 | 14.32 | 14.83 | 14.31 | 14.55 | 99,548 | +0.24(+1.70%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.04 | 14.31 | 77,838 | +0.13(+0.92%) |
Oct 28, 2021 | 14.06 | 14.33 | 14.01 | 14.18 | 81,723 | +0.19(+1.39%) |
Oct 27, 2021 | 14.18 | 14.27 | 13.96 | 13.98 | 57,439 | -0.19(-1.37%) |
Oct 26, 2021 | 14.57 | 14.17 | 14.18 | 78,844 | -0.34(-2.35%) | |
Oct 25, 2021 | 14.10 | 14.62 | 14.10 | 14.52 | 129,703 | +0.48(+3.41%) |
Oct 22, 2021 | 13.92 | 14.05 | 13.63 | 14.04 | 70,985 | +0.06(+0.46%) |
Oct 21, 2021 | 13.54 | 14.01 | 13.54 | 13.97 | 87,785 | +0.35(+2.56%) |
Oct 20, 2021 | 13.41 | 13.76 | 13.41 | 13.62 | 51,267 | +0.19(+1.45%) |
Oct 19, 2021 | 13.68 | 13.75 | 13.30 | 13.43 | 104,751 | -0.27(-1.96%) |
Oct 18, 2021 | 13.77 | 13.96 | 13.66 | 13.70 | 100,743 | -0.14(-1.00%) |
Oct 15, 2021 | 13.95 | 13.97 | 13.68 | 13.84 | 203,653 | +0.17(+1.25%) |
Oct 14, 2021 | 13.95 | 13.95 | 13.58 | 13.67 | 108,419 | -0.09(-0.65%) |
Oct 13, 2021 | 13.94 | 13.97 | 13.72 | 13.75 | 81,659 | -0.14(-0.99%) |
Oct 12, 2021 | 13.77 | 14.20 | 13.77 | 13.89 | 86,554 | +0.17(+1.24%) |
Oct 11, 2021 | 13.71 | 13.98 | 13.63 | 13.72 | 75,091 | +0.03(+0.24%) |
Oct 08, 2021 | 14.01 | 14.03 | 13.62 | 13.69 | 69,021 | -0.36(-2.54%) |
Oct 07, 2021 | 13.62 | 14.10 | 13.62 | 14.05 | 93,359 | +0.49(+3.65%) |
Oct 06, 2021 | 13.49 | 13.59 | 13.19 | 13.55 | 98,856 | -0.12(-0.89%) |
Oct 05, 2021 | 13.84 | 13.91 | 13.66 | 13.67 | 89,085 | -0.10(-0.71%) |
Oct 04, 2021 | 13.96 | 14.02 | 13.71 | 13.77 | 95,455 | -0.19(-1.34%) |
Oct 01, 2021 | 13.59 | 14.06 | 13.41 | 13.96 | 154,369 | +0.54(+3.99%) |
Sep 30, 2021 | 13.99 | 13.99 | 13.32 | 13.42 | 137,977 | -0.57(-4.06%) |
Sep 29, 2021 | 13.97 | 14.16 | 13.80 | 13.99 | 66,816 | +0.17(+1.23%) |
Sep 28, 2021 | 14.04 | 14.12 | 13.75 | 13.82 | 89,716 | -0.30(-2.13%) |
Sep 27, 2021 | 14.05 | 14.48 | 14.05 | 14.12 | 63,130 | +0.08(+0.58%) |
Sep 24, 2021 | 14.01 | 14.16 | 13.90 | 14.04 | 43,593 | -0.14(-0.97%) |
Sep 23, 2021 | 14.31 | 14.76 | 14.14 | 14.18 | 163,083 | -0.01(-0.06%) |
Sep 22, 2021 | 13.86 | 14.30 | 13.86 | 14.18 | 77,780 | +0.36(+2.58%) |
Sep 21, 2021 | 13.79 | 13.93 | 13.71 | 13.83 | 84,120 | +0.19(+1.37%) |
Sep 20, 2021 | 13.58 | 13.86 | 13.41 | 13.64 | 149,155 | -0.29(-2.10%) |
Sep 17, 2021 | 13.91 | 14.11 | 13.75 | 13.93 | 364,643 | +0.02(+0.17%) |
Sep 16, 2021 | 13.26 | 13.96 | 13.26 | 13.91 | 146,786 | +0.70(+5.28%) |
Sep 15, 2021 | 13.05 | 13.27 | 12.95 | 13.21 | 199,409 | +0.15(+1.12%) |
Sep 14, 2021 | 13.30 | 13.30 | 12.82 | 13.06 | 159,048 | -0.15(-1.17%) |
Sep 13, 2021 | 13.08 | 13.28 | 12.96 | 13.22 | 123,435 | +0.21(+1.62%) |
Sep 10, 2021 | 13.22 | 13.31 | 12.89 | 13.01 | 136,943 | -0.24(-1.84%) |
Sep 09, 2021 | 13.41 | 13.53 | 13.25 | 13.25 | 103,076 | -0.08(-0.60%) |
Sep 08, 2021 | 13.49 | 13.57 | 13.19 | 13.33 | 155,505 | -0.18(-1.31%) |
Sep 07, 2021 | 13.63 | 13.89 | 13.45 | 13.51 | 130,527 | -0.08(-0.59%) |
Sep 03, 2021 | 13.69 | 13.78 | 13.27 | 13.59 | 145,081 | -0.16(-1.17%) |
Sep 02, 2021 | 13.79 | 13.93 | 13.52 | 13.75 | 160,211 | +0.01(+0.06%) |
Sep 01, 2021 | 13.87 | 13.97 | 13.61 | 13.74 | 108,040 | -0.12(-0.87%) |
Aug 31, 2021 | 14.26 | 14.40 | 13.75 | 13.86 | 216,718 | -0.44(-3.09%) |
Aug 30, 2021 | 14.70 | 14.79 | 14.29 | 14.30 | 111,615 | -0.23(-1.60%) |
Aug 27, 2021 | 13.78 | 14.55 | 13.78 | 14.54 | 371,585 | +1.16(+8.64%) |
Aug 26, 2021 | 13.71 | 13.73 | 13.21 | 13.38 | 195,636 | -0.31(-2.29%) |
Aug 25, 2021 | 13.85 | 13.86 | 13.51 | 13.69 | 110,700 | -0.02(-0.18%) |
Aug 24, 2021 | 14.27 | 14.27 | 13.69 | 13.72 | 86,953 | -0.38(-2.68%) |
Aug 23, 2021 | 13.97 | 14.61 | 13.97 | 14.09 | 159,436 | +0.24(+1.74%) |
Aug 20, 2021 | 13.29 | 13.97 | 13.15 | 13.85 | 137,256 | +0.54(+4.04%) |
Aug 19, 2021 | 14.05 | 14.05 | 13.07 | 13.32 | 288,161 | +0.24(+1.84%) |
Aug 18, 2021 | 13.22 | 13.68 | 13.06 | 13.07 | 166,070 | -0.26(-1.93%) |
Aug 17, 2021 | 13.15 | 13.40 | 13.04 | 13.33 | 131,986 | -0.01(-0.06%) |
Aug 16, 2021 | 13.27 | 13.52 | 13.08 | 13.34 | 121,393 | +0.01(+0.06%) |
Aug 13, 2021 | 13.54 | 13.63 | 13.29 | 13.33 | 61,952 | -0.22(-1.60%) |
Aug 12, 2021 | 13.30 | 13.63 | 13.15 | 13.55 | 104,902 | +0.35(+2.62%) |
Aug 11, 2021 | 13.12 | 13.28 | 12.84 | 13.20 | 184,766 | +0.08(+0.61%) |
Aug 10, 2021 | 13.39 | 13.59 | 13.10 | 13.12 | 147,743 | -0.24(-1.80%) |
Aug 09, 2021 | 13.48 | 13.66 | 13.28 | 13.36 | 92,288 | -0.12(-0.89%) |
Aug 06, 2021 | 13.48 | 13.73 | 13.37 | 13.48 | 69,208 | +0.16(+1.21%) |
Aug 05, 2021 | 13.07 | 13.60 | 13.03 | 13.32 | 139,759 | +0.35(+2.72%) |
Aug 04, 2021 | 13.49 | 13.73 | 12.90 | 12.97 | 166,458 | -0.58(-4.27%) |
Aug 03, 2021 | 13.31 | 13.76 | 13.08 | 13.55 | 173,768 | +0.29(+2.18%) |
Aug 02, 2021 | 13.26 | 13.65 | 13.22 | 13.26 | 120,817 | +0.01(+0.06%) |
Jul 30, 2021 | 13.44 | 13.77 | 13.22 | 13.25 | 107,688 | -0.28(-2.08%) |
Jul 29, 2021 | 13.25 | 13.61 | 13.19 | 13.53 | 142,280 | +0.36(+2.74%) |
Jul 28, 2021 | 13.05 | 13.29 | 12.82 | 13.17 | 122,159 | +0.26(+1.99%) |
Jul 27, 2021 | 12.75 | 12.93 | 12.68 | 12.91 | 97,871 | +0.04(+0.31%) |
Jul 26, 2021 | 12.74 | 13.09 | 12.74 | 12.87 | 93,159 | +0.17(+1.33%) |
Jul 23, 2021 | 12.88 | 12.99 | 12.63 | 12.71 | 98,399 | -0.14(-1.06%) |
Jul 22, 2021 | 13.08 | 13.08 | 12.66 | 12.84 | 77,733 | -0.22(-1.72%) |
Jul 21, 2021 | 12.86 | 13.64 | 12.86 | 13.07 | 78,734 | +0.18(+1.37%) |
Jul 20, 2021 | 12.30 | 13.20 | 12.20 | 12.89 | 204,935 | +0.73(+6.01%) |
Jul 19, 2021 | 12.48 | 12.62 | 12.09 | 12.16 | 188,787 | -0.58(-4.54%) |
Jul 16, 2021 | 13.15 | 13.22 | 12.67 | 12.74 | 107,383 | -0.34(-2.58%) |
Jul 15, 2021 | 12.99 | 13.11 | 12.69 | 13.07 | 131,662 | +0.08(+0.62%) |
Jul 14, 2021 | 13.32 | 13.56 | 12.98 | 12.99 | 87,341 | -0.23(-1.76%) |
Jul 13, 2021 | 13.56 | 13.72 | 13.20 | 13.23 | 96,190 | -0.30(-2.20%) |
Jul 12, 2021 | 13.45 | 13.73 | 13.22 | 13.52 | 119,918 | +0.22(+1.63%) |
Jul 09, 2021 | 13.07 | 13.36 | 13.06 | 13.31 | 88,890 | +0.35(+2.73%) |
Jul 08, 2021 | 13.05 | 13.25 | 12.60 | 12.95 | 169,453 | -0.14(-1.04%) |
Jul 07, 2021 | 13.73 | 13.73 | 13.09 | 13.09 | 150,694 | -0.67(-4.85%) |
Jul 06, 2021 | 14.38 | 14.38 | 13.58 | 13.76 | 168,635 | -0.50(-3.49%) |
Jul 02, 2021 | 14.15 | 14.34 | 13.94 | 14.26 | 114,642 | +0.09(+0.62%) |
Jul 01, 2021 | 13.64 | 14.20 | 13.50 | 14.17 | 142,495 | +0.62(+4.56%) |
Jun 30, 2021 | 13.24 | 13.61 | 13.18 | 13.55 | 82,067 | +0.20(+1.50%) |
Jun 29, 2021 | 13.65 | 13.65 | 13.28 | 13.35 | 81,747 | -0.21(-1.54%) |
Jun 28, 2021 | 13.65 | 14.01 | 13.49 | 13.56 | 138,361 | -0.20(-1.46%) |
Jun 25, 2021 | 13.66 | 14.11 | 13.66 | 13.76 | 519,385 | +0.06(+0.47%) |
Jun 24, 2021 | 13.60 | 13.77 | 13.48 | 13.69 | 108,778 | +0.02(+0.12%) |
Jun 23, 2021 | 13.47 | 13.78 | 13.43 | 13.68 | 194,395 | +0.31(+2.34%) |
Jun 22, 2021 | 13.48 | 13.50 | 13.20 | 13.36 | 146,438 | -0.14(-1.01%) |
Jun 21, 2021 | 13.15 | 13.61 | 13.09 | 13.50 | 118,580 | +0.55(+4.28%) |
Jun 18, 2021 | 12.82 | 13.03 | 12.64 | 12.95 | 395,206 | -0.10(-0.74%) |
Jun 17, 2021 | 12.98 | 13.15 | 12.74 | 13.04 | 199,165 | +0.15(+1.18%) |
Jun 16, 2021 | 12.71 | 12.92 | 12.53 | 12.89 | 157,385 | +0.10(+0.75%) |
Jun 15, 2021 | 12.93 | 12.93 | 12.54 | 12.79 | 117,458 | -0.18(-1.36%) |
Jun 14, 2021 | 13.36 | 13.42 | 12.91 | 12.97 | 112,408 | -0.29(-2.18%) |
Jun 11, 2021 | 13.01 | 13.32 | 12.96 | 13.26 | 161,133 | +0.34(+2.61%) |
Jun 10, 2021 | 13.38 | 13.45 | 12.86 | 12.92 | 106,174 | -0.53(-3.94%) |
Jun 09, 2021 | 13.49 | 13.50 | 13.24 | 13.45 | 116,373 | -0.07(-0.53%) |
Jun 08, 2021 | 13.24 | 13.58 | 13.03 | 13.52 | 174,672 | +0.39(+2.93%) |
Jun 07, 2021 | 12.84 | 13.33 | 12.78 | 13.14 | 122,182 | +0.31(+2.38%) |
Jun 04, 2021 | 12.90 | 13.00 | 12.59 | 12.83 | 152,452 | -0.09(-0.68%) |
Jun 03, 2021 | 12.55 | 13.09 | 12.49 | 12.92 | 192,689 | +0.18(+1.44%) |
Jun 02, 2021 | 13.11 | 13.15 | 12.44 | 12.74 | 139,566 | -0.33(-2.50%) |
Jun 01, 2021 | 12.54 | 13.11 | 12.26 | 13.07 | 205,133 | +0.73(+5.95%) |
May 28, 2021 | 12.38 | 12.38 | 12.08 | 12.33 | 105,232 | +0.04(+0.32%) |
May 27, 2021 | 12.34 | 12.42 | 12.19 | 12.29 | 208,168 | +0.05(+0.39%) |
May 26, 2021 | 12.13 | 12.50 | 12.09 | 12.24 | 101,288 | +0.19(+1.59%) |
May 25, 2021 | 12.48 | 12.74 | 12.02 | 12.05 | 244,999 | -0.32(-2.58%) |
May 24, 2021 | 12.04 | 12.45 | 11.92 | 12.37 | 365,273 | +0.29(+2.38%) |
May 21, 2021 | 12.73 | 12.76 | 12.08 | 12.08 | 208,414 | -0.49(-3.93%) |
May 20, 2021 | 12.02 | 12.79 | 12.02 | 12.58 | 525,426 | +1.24(+10.90%) |
May 19, 2021 | 11.02 | 11.37 | 10.70 | 11.34 | 195,507 | +0.21(+1.86%) |
May 18, 2021 | 11.06 | 11.28 | 10.94 | 11.14 | 119,704 | +0.09(+0.79%) |
May 17, 2021 | 10.81 | 11.10 | 10.74 | 11.05 | 111,682 | +0.25(+2.29%) |
May 14, 2021 | 10.74 | 11.03 | 10.59 | 10.80 | 166,644 | +0.13(+1.20%) |
May 13, 2021 | 10.20 | 10.74 | 10.20 | 10.67 | 153,377 | +0.44(+4.29%) |
May 12, 2021 | 10.33 | 10.68 | 10.18 | 10.23 | 172,316 | -0.27(-2.58%) |
May 11, 2021 | 10.24 | 10.66 | 9.933 | 10.51 | 159,145 | +0.10(+0.92%) |
May 10, 2021 | 10.68 | 10.93 | 10.37 | 10.41 | 169,791 | -0.14(-1.36%) |
May 07, 2021 | 10.61 | 10.81 | 10.50 | 10.55 | 112,669 | -0.05(-0.45%) |
May 06, 2021 | 10.58 | 10.87 | 10.49 | 10.60 | 116,741 | +0.05(+0.45%) |
May 05, 2021 | 10.71 | 10.81 | 10.49 | 10.55 | 119,135 | -0.05(-0.45%) |
May 04, 2021 | 10.78 | 10.78 | 10.53 | 10.60 | 104,791 | -0.26(-2.42%) |
May 03, 2021 | 10.76 | 11.08 | 10.76 | 10.86 | 192,816 | +0.18(+1.64%) |
Apr 30, 2021 | 10.74 | 10.87 | 10.63 | 10.69 | 121,480 | -0.18(-1.62%) |
Apr 29, 2021 | 11.01 | 11.05 | 10.78 | 10.86 | 94,580 | +0.00(+0.00%) |
Apr 28, 2021 | 11.02 | 11.18 | 10.84 | 10.86 | 85,781 | -0.19(-1.73%) |
Apr 27, 2021 | 11.11 | 11.32 | 11.02 | 11.06 | 102,760 | -0.06(-0.57%) |
Apr 26, 2021 | 11.36 | 11.47 | 11.05 | 11.12 | 95,018 | -0.33(-2.92%) |
Apr 23, 2021 | 11.51 | 11.65 | 11.37 | 11.45 | 121,981 | -0.05(-0.42%) |
Apr 22, 2021 | 11.49 | 11.86 | 11.47 | 11.50 | 175,803 | +0.04(+0.35%) |
Apr 21, 2021 | 11.10 | 11.50 | 11.10 | 11.46 | 143,249 | +0.44(+3.98%) |
Apr 20, 2021 | 10.99 | 11.17 | 10.70 | 11.02 | 185,914 | -0.03(-0.29%) |
Apr 19, 2021 | 11.49 | 11.49 | 10.78 | 11.06 | 290,514 | -0.43(-3.75%) |
Apr 16, 2021 | 11.51 | 11.65 | 11.31 | 11.49 | 187,673 | -0.02(-0.14%) |
Apr 15, 2021 | 11.06 | 11.51 | 11.04 | 11.50 | 135,033 | +0.53(+4.80%) |
Apr 14, 2021 | 11.06 | 11.33 | 10.95 | 10.98 | 170,701 | -0.15(-1.36%) |
Apr 13, 2021 | 11.17 | 11.33 | 10.94 | 11.13 | 168,001 | -0.09(-0.78%) |
Apr 12, 2021 | 10.82 | 11.23 | 10.69 | 11.22 | 175,225 | +0.37(+3.38%) |
Apr 09, 2021 | 10.83 | 11.02 | 10.71 | 10.85 | 219,140 | +0.07(+0.67%) |
Apr 08, 2021 | 10.59 | 10.79 | 10.41 | 10.78 | 198,280 | +0.22(+2.04%) |
Apr 07, 2021 | 10.03 | 10.71 | 10.00 | 10.56 | 277,821 | +0.53(+5.25%) |
Apr 06, 2021 | 9.723 | 10.25 | 9.723 | 10.03 | 139,092 | +0.28(+2.86%) |
Apr 05, 2021 | 9.875 | 9.875 | 9.660 | 9.755 | 142,468 | -0.06(-0.57%) |
Apr 01, 2021 | 9.516 | 9.851 | 9.516 | 9.811 | 255,245 | +0.24(+2.50%) |
Mar 31, 2021 | 9.636 | 9.867 | 9.572 | 9.572 | 266,976 | -0.03(-0.33%) |
Mar 30, 2021 | 9.277 | 9.755 | 9.277 | 9.604 | 225,599 | +0.25(+2.64%) |
Mar 29, 2021 | 9.723 | 10.02 | 9.357 | 9.357 | 244,474 | -0.49(-4.94%) |
Mar 26, 2021 | 9.827 | 10.03 | 9.620 | 9.843 | 148,057 | +0.11(+1.15%) |
Mar 25, 2021 | 9.085 | 9.835 | 9.085 | 9.731 | 217,888 | +0.57(+6.18%) |
Mar 24, 2021 | 9.093 | 9.668 | 9.093 | 9.165 | 227,621 | +0.06(+0.70%) |
Mar 23, 2021 | 9.213 | 9.213 | 8.934 | 9.101 | 307,588 | -0.11(-1.21%) |
Mar 22, 2021 | 9.317 | 9.404 | 9.133 | 9.213 | 246,910 | -0.06(-0.69%) |
Mar 19, 2021 | 9.995 | 10.01 | 9.237 | 9.277 | 1,282,999 | -0.71(-7.11%) |
Mar 18, 2021 | 10.44 | 10.44 | 9.803 | 9.987 | 351,919 | -0.18(-1.73%) |
Mar 17, 2021 | 10.48 | 10.53 | 10.06 | 10.16 | 199,618 | -0.32(-3.04%) |
Mar 16, 2021 | 11.01 | 11.02 | 10.39 | 10.48 | 149,199 | -0.54(-4.92%) |
Mar 15, 2021 | 10.47 | 11.03 | 10.36 | 11.02 | 248,827 | +0.51(+4.86%) |
Mar 12, 2021 | 10.54 | 10.74 | 10.23 | 10.51 | 210,866 | +0.02(+0.15%) |
Mar 11, 2021 | 10.27 | 10.55 | 10.23 | 10.50 | 157,791 | +0.21(+2.02%) |
Mar 10, 2021 | 10.62 | 10.73 | 10.26 | 10.29 | 160,333 | -0.36(-3.37%) |
Mar 09, 2021 | 10.54 | 10.89 | 10.37 | 10.65 | 196,303 | +0.19(+1.83%) |
Mar 08, 2021 | 9.556 | 10.46 | 9.532 | 10.46 | 325,621 | +0.97(+10.17%) |
Mar 05, 2021 | 9.444 | 9.572 | 8.671 | 9.492 | 520,772 | +0.18(+1.88%) |
Mar 04, 2021 | 9.987 | 10.09 | 8.934 | 9.317 | 569,967 | -0.66(-6.63%) |
Mar 03, 2021 | 10.29 | 10.29 | 9.835 | 9.979 | 145,053 | -0.17(-1.65%) |
Mar 02, 2021 | 10.13 | 10.39 | 9.995 | 10.15 | 229,913 | +0.00(+0.00%) |
Mar 01, 2021 | 9.907 | 10.16 | 9.763 | 10.15 | 121,409 | +0.30(+3.08%) |
Feb 26, 2021 | 10.18 | 10.25 | 9.580 | 9.843 | 265,651 | -0.30(-2.91%) |
Feb 25, 2021 | 10.16 | 10.43 | 10.08 | 10.14 | 307,400 | +0.02(+0.24%) |
Feb 24, 2021 | 10.21 | 10.36 | 9.891 | 10.11 | 244,346 | -0.02(-0.24%) |
Feb 23, 2021 | 10.02 | 10.31 | 9.763 | 10.14 | 132,638 | +0.10(+1.03%) |
Feb 22, 2021 | 9.827 | 10.11 | 9.709 | 10.03 | 227,315 | +0.21(+2.11%) |
Feb 19, 2021 | 9.811 | 9.907 | 9.680 | 9.827 | 276,307 | +0.06(+0.65%) |
Feb 18, 2021 | 9.867 | 9.867 | 9.412 | 9.763 | 266,554 | -0.11(-1.13%) |
Feb 17, 2021 | 9.636 | 10.02 | 9.636 | 9.875 | 188,512 | +0.10(+1.06%) |
Feb 16, 2021 | 9.843 | 9.883 | 9.628 | 9.771 | 219,491 | +0.00(+0.00%) |
Feb 12, 2021 | 9.532 | 9.877 | 9.452 | 9.771 | 271,292 | +0.21(+2.17%) |
Feb 11, 2021 | 9.540 | 9.580 | 9.045 | 9.564 | 297,503 | +0.03(+0.33%) |
Feb 10, 2021 | 9.811 | 9.931 | 9.349 | 9.532 | 165,373 | -0.28(-2.85%) |
Feb 09, 2021 | 9.444 | 9.851 | 9.117 | 9.811 | 241,144 | +0.35(+3.71%) |
Feb 08, 2021 | 8.838 | 9.484 | 8.814 | 9.460 | 364,516 | +0.65(+7.33%) |
Feb 05, 2021 | 9.077 | 9.077 | 8.774 | 8.814 | 205,475 | -0.30(-3.24%) |
Feb 04, 2021 | 8.535 | 9.157 | 8.487 | 9.109 | 279,935 | +0.54(+6.33%) |
Feb 03, 2021 | 8.647 | 8.822 | 8.543 | 8.567 | 203,018 | -0.09(-1.01%) |
Feb 02, 2021 | 8.774 | 8.774 | 8.527 | 8.655 | 178,774 | -0.06(-0.73%) |
Feb 01, 2021 | 9.053 | 9.141 | 8.591 | 8.718 | 191,384 | -0.35(-3.87%) |
Jan 29, 2021 | 9.022 | 9.197 | 8.782 | 9.069 | 219,391 | +0.11(+1.25%) |
Jan 28, 2021 | 9.213 | 9.333 | 8.830 | 8.958 | 314,464 | -0.16(-1.75%) |
Jan 27, 2021 | 8.894 | 9.253 | 8.822 | 9.117 | 236,829 | +0.13(+1.42%) |
Jan 26, 2021 | 9.373 | 9.373 | 8.946 | 8.990 | 199,673 | -0.30(-3.26%) |
Jan 25, 2021 | 9.006 | 9.341 | 8.818 | 9.293 | 243,584 | +0.27(+3.01%) |
Jan 22, 2021 | 8.998 | 9.109 | 8.750 | 9.022 | 269,161 | -0.10(-1.14%) |
Jan 21, 2021 | 8.934 | 9.157 | 8.575 | 9.125 | 252,202 | +0.19(+2.14%) |
Jan 20, 2021 | 9.061 | 9.133 | 8.926 | 8.934 | 156,913 | -0.10(-1.06%) |
Jan 19, 2021 | 9.141 | 9.205 | 8.774 | 9.030 | 258,706 | +0.02(+0.27%) |
Jan 15, 2021 | 8.583 | 9.077 | 8.487 | 9.006 | 349,772 | +0.25(+2.82%) |
Jan 14, 2021 | 8.375 | 8.830 | 8.336 | 8.758 | 357,356 | +0.43(+5.17%) |
Jan 13, 2021 | 8.519 | 8.519 | 8.160 | 8.328 | 178,156 | -0.18(-2.06%) |
Jan 12, 2021 | 8.152 | 8.551 | 8.094 | 8.503 | 401,588 | +0.45(+5.65%) |
Jan 11, 2021 | 7.905 | 8.072 | 7.761 | 8.048 | 416,547 | +0.10(+1.31%) |
Jan 08, 2021 | 8.120 | 8.120 | 7.745 | 7.945 | 300,127 | -0.08(-0.99%) |
Jan 07, 2021 | 8.367 | 8.367 | 7.825 | 8.024 | 394,434 | -0.27(-3.27%) |
Jan 06, 2021 | 7.490 | 8.391 | 7.490 | 8.296 | 455,227 | +0.90(+12.19%) |
Jan 05, 2021 | 7.227 | 7.474 | 7.179 | 7.394 | 205,985 | +0.15(+2.09%) |