Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.040 | 4.130 | 3.870 | 4.040 | 411,241 | -0.04(-0.98%) |
Feb 25, 2022 | 4.090 | 4.080 | 3.870 | 4.080 | 713,099 | -0.01(-0.24%) |
Feb 24, 2022 | 3.550 | 4.090 | 3.530 | 4.090 | 1,386,975 | +0.39(+10.54%) |
Feb 23, 2022 | 3.840 | 3.890 | 3.670 | 3.700 | 590,800 | -0.09(-2.37%) |
Feb 22, 2022 | 3.760 | 3.910 | 3.760 | 3.790 | 450,251 | -0.06(-1.56%) |
Feb 18, 2022 | 3.850 | 0 | -0.04(-1.03%) | |||
Feb 17, 2022 | 4.040 | 4.090 | 3.850 | 3.890 | 482,297 | -0.20(-4.89%) |
Feb 16, 2022 | 4.200 | 4.200 | 3.970 | 4.090 | 638,625 | -0.14(-3.31%) |
Feb 15, 2022 | 3.800 | 4.260 | 3.800 | 4.230 | 1,034,616 | +0.48(+12.80%) |
Feb 14, 2022 | 3.900 | 3.900 | 3.710 | 3.750 | 468,835 | -0.10(-2.60%) |
Feb 11, 2022 | 3.990 | 4.035 | 3.830 | 3.850 | 561,613 | -0.13(-3.27%) |
Feb 10, 2022 | 3.930 | 4.285 | 3.910 | 3.980 | 1,096,837 | -0.08(-1.97%) |
Feb 09, 2022 | 3.760 | 4.130 | 3.760 | 4.060 | 1,526,425 | +0.30(+7.98%) |
Feb 08, 2022 | 3.670 | 3.770 | 3.495 | 3.760 | 2,202,496 | +0.10(+2.73%) |
Feb 07, 2022 | 3.530 | 3.760 | 3.530 | 3.660 | 723,188 | +0.12(+3.39%) |
Feb 04, 2022 | 3.590 | 3.610 | 3.380 | 3.540 | 718,921 | +0.10(+2.91%) |
Feb 03, 2022 | 3.530 | 3.410 | 3.440 | 619,937 | -0.08(-2.27%) | |
Feb 02, 2022 | 3.730 | 3.730 | 3.450 | 3.520 | 1,180,324 | -0.20(-5.38%) |
Feb 01, 2022 | 3.640 | 3.880 | 3.625 | 3.720 | 956,556 | +0.29(+8.45%) |
Jan 28, 2022 | 3.270 | 3.430 | 3.170 | 3.430 | 758,320 | +0.17(+5.21%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.260 | 3.260 | 1,011,473 | -0.16(-4.68%) |
Jan 26, 2022 | 3.550 | 3.720 | 3.390 | 3.420 | 1,097,656 | -0.09(-2.56%) |
Jan 25, 2022 | 3.440 | 3.630 | 3.340 | 3.510 | 1,053,031 | +0.05(+1.45%) |
Jan 24, 2022 | 3.180 | 3.500 | 3.000 | 3.460 | 1,723,480 | +0.21(+6.46%) |
Jan 21, 2022 | 3.420 | 3.520 | 3.240 | 3.250 | 915,192 | -0.22(-6.34%) |
Jan 20, 2022 | 3.520 | 3.720 | 3.430 | 3.470 | 811,707 | -0.07(-1.98%) |
Jan 19, 2022 | 3.520 | 3.700 | 3.520 | 3.540 | 944,634 | +0.05(+1.43%) |
Jan 18, 2022 | 3.750 | 3.760 | 3.465 | 3.490 | 1,238,322 | -0.29(-7.67%) |
Jan 14, 2022 | 3.780 | 0 | +0.12(+3.28%) | |||
Jan 13, 2022 | 3.760 | 3.830 | 3.350 | 3.660 | 1,126,935 | -0.07(-1.88%) |
Jan 12, 2022 | 3.800 | 3.879 | 3.690 | 3.730 | 776,662 | -0.08(-2.10%) |
Jan 11, 2022 | 3.860 | 3.960 | 3.700 | 3.810 | 1,157,890 | -0.03(-0.78%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.641 | 3.840 | 900,546 | -0.01(-0.26%) |
Jan 07, 2022 | 3.890 | 4.090 | 3.840 | 3.850 | 619,108 | -0.09(-2.28%) |
Jan 06, 2022 | 3.940 | 4.050 | 3.800 | 3.940 | 1,108,895 | +0.04(+1.03%) |
Jan 05, 2022 | 4.170 | 4.300 | 3.900 | 3.900 | 1,313,278 | -0.34(-8.02%) |
Jan 04, 2022 | 4.300 | 4.400 | 4.140 | 4.240 | 843,034 | -0.03(-0.70%) |
Jan 03, 2022 | 4.060 | 4.290 | 3.930 | 4.270 | 1,006,903 | +0.27(+6.75%) |
Dec 31, 2021 | 4.160 | 4.180 | 3.940 | 4.000 | 1,344,236 | -0.06(-1.48%) |
Dec 30, 2021 | 4.050 | 4.227 | 3.940 | 4.060 | 1,126,580 | +0.05(+1.25%) |
Dec 29, 2021 | 4.100 | 4.170 | 3.950 | 4.010 | 1,174,169 | -0.05(-1.23%) |
Dec 28, 2021 | 4.140 | 4.470 | 4.040 | 4.060 | 1,203,415 | -0.02(-0.49%) |
Dec 27, 2021 | 4.170 | 4.230 | 3.980 | 4.080 | 1,880,801 | -0.09(-2.16%) |
Dec 23, 2021 | 3.830 | 4.220 | 3.820 | 4.170 | 2,355,760 | +0.33(+8.59%) |
Dec 22, 2021 | 3.460 | 3.929 | 3.370 | 3.840 | 6,713,480 | +0.34(+9.71%) |
Dec 21, 2021 | 4.000 | 4.070 | 3.400 | 3.500 | 12,971,689 | -3.63(-50.91%) |
Dec 20, 2021 | 6.930 | 7.260 | 6.840 | 7.130 | 1,826,298 | +0.09(+1.28%) |
Dec 17, 2021 | 6.800 | 7.325 | 6.690 | 7.040 | 2,958,363 | +0.27(+3.99%) |
Dec 16, 2021 | 7.110 | 7.135 | 6.660 | 6.770 | 826,060 | -0.33(-4.65%) |
Dec 15, 2021 | 6.750 | 7.150 | 6.510 | 7.100 | 1,050,196 | +0.34(+5.03%) |
Dec 14, 2021 | 6.950 | 7.050 | 6.700 | 6.760 | 807,347 | -0.25(-3.57%) |
Dec 13, 2021 | 6.890 | 7.270 | 6.700 | 7.010 | 797,943 | +0.08(+1.15%) |
Dec 10, 2021 | 7.060 | 7.170 | 6.890 | 6.930 | 478,870 | -0.12(-1.70%) |
Dec 09, 2021 | 7.180 | 7.430 | 7.030 | 7.050 | 460,426 | -0.27(-3.69%) |
Dec 08, 2021 | 7.400 | 7.540 | 7.260 | 7.320 | 434,262 | -0.01(-0.14%) |
Dec 07, 2021 | 6.720 | 7.510 | 6.716 | 7.330 | 1,094,083 | +0.44(+6.39%) |
Dec 06, 2021 | 6.910 | 7.010 | 6.570 | 6.890 | 591,595 | +0.00(+0.00%) |
Dec 03, 2021 | 7.320 | 7.400 | 6.800 | 6.890 | 673,324 | -0.44(-6.00%) |
Dec 02, 2021 | 7.470 | 7.470 | 7.130 | 7.330 | 685,856 | -0.05(-0.68%) |
Dec 01, 2021 | 7.780 | 7.990 | 7.350 | 7.380 | 1,079,197 | -0.29(-3.78%) |
Nov 30, 2021 | 7.130 | 7.790 | 7.110 | 7.670 | 921,990 | +0.51(+7.12%) |
Nov 29, 2021 | 7.790 | 7.858 | 7.130 | 7.160 | 1,134,559 | -0.52(-6.77%) |
Nov 26, 2021 | 8.250 | 8.250 | 7.320 | 7.680 | 693,281 | -0.24(-3.03%) |
Nov 24, 2021 | 7.830 | 8.000 | 7.660 | 7.920 | 427,902 | +0.00(+0.00%) |
Nov 23, 2021 | 8.010 | 8.110 | 7.710 | 7.920 | 574,363 | -0.04(-0.50%) |
Nov 22, 2021 | 8.020 | 8.050 | 7.720 | 7.960 | 992,039 | +0.03(+0.38%) |
Nov 19, 2021 | 8.110 | 8.300 | 7.840 | 7.930 | 490,364 | -0.23(-2.82%) |
Nov 18, 2021 | 8.230 | 8.190 | 8.060 | 8.160 | 571,408 | -0.09(-1.09%) |
Nov 17, 2021 | 8.510 | 8.620 | 8.230 | 8.250 | 492,914 | -0.36(-4.18%) |
Nov 16, 2021 | 8.570 | 8.700 | 8.470 | 8.610 | 473,065 | -0.05(-0.58%) |
Nov 15, 2021 | 8.830 | 8.965 | 8.620 | 8.660 | 376,171 | -0.16(-1.81%) |
Nov 12, 2021 | 9.040 | 9.060 | 8.740 | 8.820 | 318,281 | -0.14(-1.56%) |
Nov 11, 2021 | 9.120 | 9.350 | 8.840 | 8.960 | 434,551 | -0.13(-1.43%) |
Nov 10, 2021 | 9.120 | 9.090 | 456,551 | -0.16(-1.73%) | ||
Nov 09, 2021 | 9.090 | 9.400 | 8.965 | 9.250 | 638,268 | +0.14(+1.54%) |
Nov 08, 2021 | 9.050 | 9.450 | 8.910 | 9.110 | 672,944 | +0.17(+1.90%) |
Nov 05, 2021 | 9.240 | 9.320 | 8.833 | 8.940 | 538,025 | -0.30(-3.25%) |
Nov 04, 2021 | 9.610 | 9.690 | 9.150 | 9.240 | 411,835 | -0.39(-4.05%) |
Nov 03, 2021 | 8.840 | 9.740 | 8.690 | 9.630 | 1,223,542 | +0.82(+9.31%) |
Nov 02, 2021 | 9.240 | 9.330 | 8.220 | 8.810 | 1,737,972 | -0.43(-4.65%) |
Nov 01, 2021 | 9.160 | 9.440 | 9.020 | 9.240 | 751,328 | +0.14(+1.54%) |
Oct 29, 2021 | 8.960 | 9.190 | 9.100 | 612,897 | +0.10(+1.11%) | |
Oct 28, 2021 | 8.250 | 9.090 | 9.000 | 854,649 | +0.76(+9.22%) | |
Oct 27, 2021 | 7.970 | 8.415 | 7.910 | 8.240 | 687,727 | +0.23(+2.87%) |
Oct 26, 2021 | 8.080 | 7.960 | 8.010 | 497,933 | -0.08(-0.99%) | |
Oct 25, 2021 | 7.970 | 8.150 | 7.880 | 8.090 | 261,870 | +0.06(+0.75%) |
Oct 22, 2021 | 8.100 | 8.100 | 7.840 | 8.030 | 484,872 | -0.11(-1.35%) |
Oct 21, 2021 | 8.100 | 8.230 | 8.000 | 8.140 | 529,705 | +0.00(+0.00%) |
Oct 20, 2021 | 8.370 | 8.460 | 8.080 | 8.140 | 468,387 | -0.27(-3.21%) |
Oct 19, 2021 | 8.340 | 8.660 | 8.300 | 8.410 | 470,848 | +0.03(+0.36%) |
Oct 18, 2021 | 8.360 | 8.460 | 8.200 | 8.380 | 592,965 | +0.04(+0.48%) |
Oct 15, 2021 | 8.860 | 8.860 | 8.300 | 8.340 | 623,390 | -0.37(-4.25%) |
Oct 14, 2021 | 8.690 | 8.810 | 8.590 | 8.710 | 366,447 | +0.09(+1.04%) |
Oct 13, 2021 | 8.570 | 8.670 | 8.480 | 8.620 | 395,664 | +0.02(+0.23%) |
Oct 12, 2021 | 8.560 | 8.670 | 8.480 | 8.600 | 203,573 | +0.04(+0.47%) |
Oct 11, 2021 | 8.410 | 8.750 | 8.360 | 8.560 | 333,014 | +0.12(+1.42%) |
Oct 08, 2021 | 8.670 | 8.680 | 8.270 | 8.440 | 361,553 | -0.26(-2.99%) |
Oct 07, 2021 | 8.340 | 8.720 | 8.210 | 8.700 | 400,614 | +0.36(+4.32%) |
Oct 06, 2021 | 8.910 | 9.071 | 8.280 | 8.340 | 622,797 | -0.63(-7.02%) |
Oct 05, 2021 | 8.830 | 9.400 | 8.760 | 8.970 | 855,232 | +0.20(+2.28%) |
Oct 04, 2021 | 8.810 | 8.950 | 8.690 | 8.770 | 477,432 | -0.10(-1.13%) |
Oct 01, 2021 | 8.870 | 9.020 | 8.510 | 8.870 | 577,861 | +0.09(+1.03%) |
Sep 30, 2021 | 9.110 | 9.110 | 8.640 | 8.780 | 943,444 | -0.15(-1.68%) |
Sep 29, 2021 | 8.860 | 9.090 | 8.810 | 8.930 | 598,015 | +0.12(+1.36%) |
Sep 28, 2021 | 8.680 | 8.920 | 8.570 | 8.810 | 556,385 | +0.05(+0.57%) |
Sep 27, 2021 | 8.500 | 8.940 | 8.440 | 8.760 | 753,254 | +0.26(+3.06%) |
Sep 24, 2021 | 8.320 | 8.674 | 8.320 | 8.500 | 588,869 | +0.10(+1.19%) |
Sep 23, 2021 | 8.140 | 8.430 | 8.140 | 8.400 | 294,239 | +0.25(+3.07%) |
Sep 22, 2021 | 8.030 | 8.290 | 7.900 | 8.150 | 535,474 | +0.21(+2.64%) |
Sep 21, 2021 | 8.080 | 8.150 | 7.900 | 7.940 | 418,964 | -0.05(-0.63%) |
Sep 20, 2021 | 8.370 | 8.530 | 7.920 | 7.990 | 741,063 | -0.58(-6.77%) |
Sep 17, 2021 | 8.570 | 8.590 | 8.180 | 8.570 | 1,710,840 | +0.04(+0.47%) |
Sep 16, 2021 | 8.570 | 8.635 | 8.380 | 8.530 | 489,573 | -0.02(-0.23%) |
Sep 15, 2021 | 8.380 | 8.620 | 8.340 | 8.550 | 715,845 | +0.19(+2.27%) |
Sep 14, 2021 | 8.450 | 8.551 | 8.310 | 8.360 | 529,995 | -0.10(-1.18%) |
Sep 13, 2021 | 8.690 | 8.730 | 8.395 | 8.460 | 438,711 | -0.34(-3.86%) |
Sep 10, 2021 | 8.940 | 8.960 | 8.670 | 8.800 | 402,648 | -0.12(-1.35%) |
Sep 09, 2021 | 8.920 | 9.000 | 8.790 | 8.920 | 619,083 | -0.01(-0.11%) |
Sep 08, 2021 | 9.190 | 9.240 | 8.880 | 8.930 | 749,406 | -0.27(-2.93%) |
Sep 07, 2021 | 9.190 | 9.430 | 9.080 | 9.200 | 345,330 | -0.02(-0.22%) |
Sep 03, 2021 | 9.390 | 9.490 | 9.020 | 9.220 | 412,205 | -0.28(-2.95%) |
Sep 02, 2021 | 9.560 | 9.810 | 9.430 | 9.500 | 498,254 | -0.01(-0.11%) |
Sep 01, 2021 | 9.420 | 9.630 | 9.420 | 9.510 | 287,833 | +0.02(+0.21%) |
Aug 31, 2021 | 9.150 | 9.580 | 9.140 | 9.490 | 382,030 | +0.36(+3.94%) |
Aug 30, 2021 | 9.110 | 9.160 | 8.810 | 9.130 | 390,454 | +0.09(+1.00%) |
Aug 27, 2021 | 8.830 | 9.240 | 8.795 | 9.040 | 413,508 | +0.22(+2.49%) |
Aug 26, 2021 | 9.000 | 9.115 | 8.770 | 8.820 | 248,039 | -0.24(-2.65%) |
Aug 25, 2021 | 8.800 | 9.240 | 8.730 | 9.060 | 433,638 | +0.24(+2.72%) |
Aug 24, 2021 | 8.980 | 9.079 | 8.660 | 8.820 | 257,059 | -0.16(-1.78%) |
Aug 23, 2021 | 8.370 | 9.030 | 8.370 | 8.980 | 658,097 | +0.68(+8.19%) |
Aug 20, 2021 | 8.110 | 8.500 | 8.020 | 8.300 | 1,071,714 | +0.12(+1.47%) |
Aug 19, 2021 | 8.570 | 8.660 | 8.170 | 8.180 | 640,637 | -0.47(-5.43%) |
Aug 18, 2021 | 8.720 | 8.930 | 8.546 | 8.650 | 314,007 | -0.10(-1.14%) |
Aug 17, 2021 | 8.600 | 8.810 | 8.420 | 8.750 | 580,748 | -0.01(-0.11%) |
Aug 16, 2021 | 9.280 | 9.280 | 8.730 | 8.760 | 724,681 | -0.53(-5.71%) |
Aug 13, 2021 | 9.610 | 9.640 | 9.240 | 9.290 | 416,801 | -0.31(-3.23%) |
Aug 12, 2021 | 9.350 | 9.650 | 9.240 | 9.600 | 555,153 | +0.13(+1.37%) |
Aug 11, 2021 | 9.600 | 9.600 | 9.330 | 9.470 | 377,476 | -0.11(-1.15%) |
Aug 10, 2021 | 9.850 | 10.02 | 9.480 | 9.580 | 360,343 | -0.19(-1.94%) |
Aug 09, 2021 | 9.780 | 10.19 | 9.730 | 9.770 | 365,124 | -0.05(-0.51%) |
Aug 06, 2021 | 9.670 | 9.850 | 9.240 | 9.820 | 523,826 | +0.25(+2.61%) |
Aug 05, 2021 | 8.840 | 9.580 | 8.620 | 9.570 | 625,937 | +0.73(+8.26%) |
Aug 04, 2021 | 8.890 | 9.120 | 8.760 | 8.840 | 616,335 | -0.11(-1.23%) |
Aug 03, 2021 | 8.980 | 9.020 | 8.650 | 8.950 | 753,505 | -0.07(-0.78%) |
Aug 02, 2021 | 8.810 | 9.180 | 8.800 | 9.020 | 454,071 | +0.12(+1.35%) |
Jul 30, 2021 | 9.010 | 9.100 | 8.780 | 8.900 | 300,904 | -0.12(-1.33%) |
Jul 29, 2021 | 9.270 | 9.420 | 9.010 | 9.020 | 312,415 | -0.17(-1.85%) |
Jul 28, 2021 | 8.810 | 9.300 | 8.710 | 9.190 | 377,864 | +0.38(+4.31%) |
Jul 27, 2021 | 8.600 | 9.090 | 8.480 | 8.810 | 555,677 | +0.18(+2.09%) |
Jul 26, 2021 | 9.010 | 9.100 | 8.610 | 8.630 | 594,303 | -0.44(-4.85%) |
Jul 23, 2021 | 9.270 | 9.270 | 8.910 | 9.070 | 435,648 | -0.11(-1.20%) |
Jul 22, 2021 | 9.330 | 9.470 | 9.110 | 9.180 | 451,054 | -0.25(-2.65%) |
Jul 21, 2021 | 9.210 | 9.480 | 9.040 | 9.430 | 440,839 | +0.16(+1.73%) |
Jul 20, 2021 | 9.550 | 9.650 | 8.940 | 9.270 | 1,050,026 | +0.08(+0.87%) |
Jul 19, 2021 | 8.890 | 9.730 | 8.520 | 9.190 | 1,011,833 | -0.33(-3.47%) |
Jul 16, 2021 | 9.740 | 9.750 | 9.350 | 9.520 | 487,951 | -0.17(-1.75%) |
Jul 15, 2021 | 9.800 | 9.840 | 9.300 | 9.690 | 923,440 | -0.13(-1.32%) |
Jul 14, 2021 | 10.18 | 10.38 | 9.770 | 9.820 | 1,035,625 | -0.25(-2.48%) |
Jul 13, 2021 | 10.19 | 10.38 | 10.01 | 10.07 | 1,081,438 | -0.24(-2.33%) |
Jul 12, 2021 | 10.83 | 10.90 | 10.22 | 10.31 | 784,388 | -0.47(-4.36%) |
Jul 09, 2021 | 10.51 | 10.85 | 10.40 | 10.78 | 510,362 | +0.37(+3.55%) |
Jul 08, 2021 | 10.15 | 10.45 | 9.840 | 10.41 | 733,745 | +0.02(+0.19%) |
Jul 07, 2021 | 10.72 | 10.75 | 10.11 | 10.39 | 747,268 | -0.38(-3.53%) |
Jul 06, 2021 | 11.17 | 11.24 | 10.63 | 10.77 | 938,289 | -0.15(-1.37%) |
Jul 02, 2021 | 11.31 | 11.33 | 10.69 | 10.92 | 692,428 | -0.39(-3.45%) |
Jul 01, 2021 | 11.43 | 11.45 | 11.11 | 11.31 | 762,809 | -0.02(-0.18%) |
Jun 30, 2021 | 11.47 | 11.53 | 11.17 | 11.33 | 500,923 | -0.08(-0.70%) |
Jun 29, 2021 | 11.98 | 12.01 | 11.37 | 11.41 | 532,737 | -0.51(-4.28%) |
Jun 28, 2021 | 11.55 | 11.96 | 11.53 | 11.92 | 656,464 | +0.45(+3.92%) |
Jun 25, 2021 | 11.32 | 11.71 | 11.29 | 11.47 | 6,824,546 | +0.22(+1.96%) |
Jun 24, 2021 | 11.25 | 11.35 | 11.13 | 11.25 | 995,421 | +0.02(+0.18%) |
Jun 23, 2021 | 11.34 | 11.50 | 11.18 | 11.23 | 1,386,797 | -0.08(-0.71%) |
Jun 22, 2021 | 12.12 | 12.12 | 11.24 | 11.31 | 953,279 | -0.56(-4.72%) |
Jun 21, 2021 | 12.10 | 12.20 | 11.80 | 11.87 | 806,702 | -0.05(-0.42%) |
Jun 18, 2021 | 11.83 | 12.23 | 11.76 | 11.92 | 1,436,655 | -0.23(-1.89%) |
Jun 17, 2021 | 11.89 | 12.29 | 11.87 | 12.15 | 429,678 | +0.20(+1.67%) |
Jun 16, 2021 | 11.96 | 12.11 | 11.52 | 11.95 | 608,294 | -0.09(-0.75%) |
Jun 15, 2021 | 12.30 | 12.38 | 11.91 | 12.04 | 604,132 | -0.25(-2.03%) |
Jun 14, 2021 | 12.44 | 12.54 | 12.16 | 12.29 | 883,495 | -0.05(-0.41%) |
Jun 11, 2021 | 12.53 | 12.73 | 12.27 | 12.34 | 328,150 | -0.07(-0.56%) |
Jun 10, 2021 | 12.58 | 12.78 | 12.30 | 12.41 | 493,195 | -0.16(-1.27%) |
Jun 09, 2021 | 13.13 | 13.18 | 12.42 | 12.57 | 1,253,833 | -0.40(-3.08%) |
Jun 08, 2021 | 13.00 | 13.06 | 12.66 | 12.97 | 735,689 | +0.06(+0.46%) |
Jun 07, 2021 | 12.72 | 13.18 | 12.63 | 12.91 | 1,116,178 | +0.27(+2.14%) |
Jun 04, 2021 | 12.59 | 12.89 | 12.49 | 12.64 | 476,779 | +0.15(+1.20%) |
Jun 03, 2021 | 12.50 | 12.66 | 12.33 | 12.49 | 386,557 | -0.05(-0.40%) |
Jun 02, 2021 | 12.25 | 12.54 | 12.15 | 12.54 | 648,144 | +0.30(+2.45%) |
Jun 01, 2021 | 12.53 | 12.61 | 12.21 | 12.24 | 480,427 | -0.28(-2.24%) |
May 28, 2021 | 11.89 | 12.68 | 11.82 | 12.52 | 712,500 | +0.67(+5.65%) |
May 27, 2021 | 11.43 | 11.87 | 11.09 | 11.85 | 675,852 | +0.43(+3.77%) |
May 26, 2021 | 11.34 | 11.56 | 11.22 | 11.42 | 847,701 | +0.06(+0.53%) |
May 25, 2021 | 11.40 | 11.69 | 11.28 | 11.36 | 481,377 | -0.16(-1.39%) |
May 24, 2021 | 11.71 | 11.79 | 11.39 | 11.52 | 503,612 | -0.21(-1.79%) |
May 21, 2021 | 11.89 | 11.97 | 11.65 | 11.73 | 686,841 | -0.09(-0.76%) |
May 20, 2021 | 11.54 | 11.85 | 11.37 | 11.82 | 796,217 | +0.14(+1.20%) |
May 19, 2021 | 11.68 | 12.14 | 11.44 | 11.68 | 952,904 | -0.35(-2.91%) |
May 18, 2021 | 12.08 | 12.46 | 11.95 | 12.03 | 946,388 | -0.07(-0.58%) |
May 17, 2021 | 12.14 | 12.39 | 12.00 | 12.10 | 540,927 | -0.04(-0.33%) |
May 14, 2021 | 12.17 | 12.37 | 11.93 | 12.14 | 672,941 | +0.03(+0.25%) |
May 13, 2021 | 12.59 | 12.85 | 11.85 | 12.11 | 581,395 | -0.37(-2.96%) |
May 12, 2021 | 12.45 | 12.75 | 12.35 | 12.48 | 688,990 | -0.07(-0.56%) |
May 11, 2021 | 11.32 | 12.70 | 11.29 | 12.55 | 1,312,315 | +0.51(+4.24%) |
May 10, 2021 | 12.48 | 12.65 | 12.01 | 12.04 | 1,106,493 | -0.44(-3.53%) |
May 07, 2021 | 12.43 | 12.74 | 12.21 | 12.48 | 1,319,170 | +0.43(+3.57%) |
May 06, 2021 | 11.72 | 12.15 | 11.28 | 12.05 | 1,473,254 | +0.08(+0.67%) |
May 05, 2021 | 12.70 | 12.80 | 11.83 | 11.97 | 1,663,907 | -0.02(-0.17%) |
May 04, 2021 | 12.27 | 12.33 | 11.62 | 11.99 | 1,735,759 | -0.50(-4.00%) |
May 03, 2021 | 12.56 | 13.07 | 12.28 | 12.49 | 1,743,500 | -0.08(-0.64%) |
Apr 30, 2021 | 12.36 | 12.98 | 12.29 | 12.57 | 1,865,000 | +0.06(+0.48%) |
Apr 29, 2021 | 12.98 | 13.48 | 12.33 | 12.51 | 7,717,583 | -1.42(-10.19%) |
Apr 28, 2021 | 14.13 | 14.43 | 12.98 | 13.93 | 5,877,384 | -0.92(-6.20%) |
Apr 27, 2021 | 12.89 | 15.95 | 12.79 | 14.85 | 83,765,616 | +3.74(+33.66%) |
Apr 26, 2021 | 10.61 | 11.13 | 10.50 | 11.11 | 686,448 | +0.51(+4.81%) |
Apr 23, 2021 | 10.76 | 10.80 | 10.12 | 10.60 | 1,633,100 | +0.16(+1.53%) |
Apr 22, 2021 | 11.49 | 11.79 | 10.42 | 10.44 | 1,473,055 | -1.40(-11.82%) |
Apr 21, 2021 | 11.05 | 11.84 | 10.90 | 11.84 | 377,010 | +0.82(+7.44%) |
Apr 20, 2021 | 10.90 | 11.27 | 10.81 | 11.02 | 429,862 | +0.12(+1.10%) |
Apr 19, 2021 | 11.22 | 11.49 | 10.89 | 10.90 | 362,670 | -0.38(-3.37%) |
Apr 16, 2021 | 11.49 | 11.53 | 10.90 | 11.28 | 489,400 | -0.29(-2.51%) |
Apr 15, 2021 | 11.85 | 12.09 | 11.39 | 11.57 | 885,573 | -0.18(-1.53%) |
Apr 14, 2021 | 11.36 | 12.00 | 11.08 | 11.75 | 492,251 | +0.39(+3.43%) |
Apr 13, 2021 | 11.73 | 11.79 | 10.90 | 11.36 | 620,872 | -0.35(-2.99%) |
Apr 12, 2021 | 12.01 | 12.04 | 11.51 | 11.71 | 509,626 | -0.33(-2.74%) |
Apr 09, 2021 | 12.46 | 12.60 | 12.02 | 12.04 | 386,800 | -0.49(-3.91%) |
Apr 08, 2021 | 12.50 | 12.78 | 12.28 | 12.53 | 399,290 | +0.18(+1.46%) |
Apr 07, 2021 | 12.44 | 12.84 | 12.35 | 12.35 | 447,511 | -0.15(-1.20%) |
Apr 06, 2021 | 12.64 | 12.83 | 12.42 | 12.50 | 446,157 | -0.24(-1.88%) |
Apr 05, 2021 | 12.52 | 12.85 | 12.48 | 12.74 | 543,521 | +0.45(+3.66%) |
Apr 01, 2021 | 11.91 | 12.66 | 11.65 | 12.29 | 545,900 | +0.41(+3.45%) |
Mar 31, 2021 | 11.33 | 11.95 | 11.28 | 11.88 | 394,929 | +0.50(+4.39%) |
Mar 30, 2021 | 10.44 | 11.50 | 10.28 | 11.38 | 615,043 | +0.87(+8.28%) |
Mar 29, 2021 | 11.13 | 11.20 | 10.46 | 10.51 | 1,088,270 | -0.65(-5.82%) |
Mar 26, 2021 | 11.38 | 11.38 | 10.63 | 11.16 | 407,200 | -0.18(-1.59%) |
Mar 25, 2021 | 10.51 | 11.35 | 10.12 | 11.34 | 687,532 | +0.69(+6.48%) |
Mar 24, 2021 | 11.47 | 11.65 | 10.57 | 10.65 | 846,257 | -0.84(-7.31%) |
Mar 23, 2021 | 12.09 | 12.29 | 11.46 | 11.49 | 764,007 | -0.75(-6.13%) |
Mar 22, 2021 | 12.02 | 12.55 | 11.68 | 12.24 | 621,030 | +0.26(+2.17%) |
Mar 19, 2021 | 11.62 | 12.12 | 11.58 | 11.98 | 4,212,600 | +0.37(+3.19%) |
Mar 18, 2021 | 12.23 | 12.39 | 11.40 | 11.61 | 799,225 | -0.72(-5.84%) |
Mar 17, 2021 | 11.48 | 12.33 | 11.42 | 12.33 | 632,018 | +0.62(+5.29%) |
Mar 16, 2021 | 12.08 | 12.26 | 11.43 | 11.71 | 464,498 | -0.27(-2.25%) |
Mar 15, 2021 | 12.44 | 13.09 | 11.79 | 11.98 | 826,843 | -0.54(-4.31%) |
Mar 12, 2021 | 12.00 | 12.63 | 11.86 | 12.52 | 715,500 | +0.45(+3.73%) |
Mar 11, 2021 | 11.86 | 12.16 | 11.72 | 12.07 | 603,244 | -0.01(-0.08%) |
Mar 10, 2021 | 11.65 | 12.14 | 11.41 | 12.08 | 458,387 | +0.46(+3.96%) |
Mar 09, 2021 | 10.75 | 11.86 | 10.69 | 11.62 | 436,190 | +0.96(+9.01%) |
Mar 08, 2021 | 11.01 | 11.38 | 10.62 | 10.66 | 455,100 | -0.52(-4.65%) |
Mar 05, 2021 | 11.09 | 11.24 | 9.900 | 11.18 | 1,233,400 | +0.01(+0.09%) |
Mar 04, 2021 | 11.79 | 12.12 | 10.76 | 11.17 | 772,451 | -0.74(-6.21%) |
Mar 03, 2021 | 12.32 | 12.60 | 11.71 | 11.91 | 551,622 | -0.52(-4.18%) |
Mar 02, 2021 | 12.30 | 12.50 | 11.80 | 12.43 | 612,312 | +0.23(+1.89%) |