Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.26 | 14.26 | 13.92 | 14.08 | 56,749 | -0.20(-1.38%) |
Dec 30, 2021 | 14.10 | 14.65 | 14.10 | 14.28 | 118,760 | +0.21(+1.46%) |
Dec 29, 2021 | 13.89 | 14.09 | 13.79 | 14.07 | 71,434 | +0.19(+1.36%) |
Dec 28, 2021 | 14.01 | 14.25 | 13.85 | 13.88 | 62,057 | -0.16(-1.17%) |
Dec 27, 2021 | 13.87 | 14.09 | 13.70 | 14.05 | 74,947 | +0.16(+1.12%) |
Dec 23, 2021 | 13.81 | 14.04 | 13.78 | 13.89 | 105,243 | +0.11(+0.77%) |
Dec 22, 2021 | 13.41 | 13.80 | 13.23 | 13.78 | 128,179 | +0.39(+2.94%) |
Dec 21, 2021 | 13.09 | 13.52 | 12.99 | 13.39 | 141,006 | +0.43(+3.36%) |
Dec 20, 2021 | 12.82 | 13.09 | 12.53 | 12.96 | 231,984 | -0.11(-0.82%) |
Dec 17, 2021 | 12.81 | 13.14 | 12.59 | 13.06 | 957,624 | +0.29(+2.25%) |
Dec 16, 2021 | 13.25 | 13.51 | 12.71 | 12.77 | 167,756 | -0.43(-3.26%) |
Dec 15, 2021 | 13.06 | 13.33 | 12.86 | 13.21 | 269,771 | +0.06(+0.49%) |
Dec 14, 2021 | 13.03 | 13.33 | 12.94 | 13.14 | 364,976 | +0.09(+0.68%) |
Dec 13, 2021 | 13.59 | 13.64 | 13.03 | 13.05 | 145,882 | -0.69(-5.02%) |
Dec 10, 2021 | 13.82 | 13.89 | 13.51 | 13.74 | 119,318 | +0.08(+0.59%) |
Dec 09, 2021 | 13.90 | 13.96 | 13.66 | 13.66 | 130,297 | -0.45(-3.16%) |
Dec 08, 2021 | 14.15 | 14.21 | 13.86 | 14.11 | 233,232 | -0.08(-0.57%) |
Dec 07, 2021 | 14.10 | 14.69 | 14.10 | 14.19 | 177,624 | +0.29(+2.10%) |
Dec 06, 2021 | 13.84 | 14.18 | 13.74 | 13.89 | 159,001 | +0.38(+2.82%) |
Dec 03, 2021 | 13.78 | 13.95 | 13.39 | 13.51 | 163,282 | -0.12(-0.89%) |
Dec 02, 2021 | 13.23 | 13.68 | 13.16 | 13.64 | 216,031 | +0.50(+3.77%) |
Dec 01, 2021 | 13.65 | 13.79 | 13.04 | 13.14 | 182,172 | -0.21(-1.58%) |
Nov 30, 2021 | 13.42 | 13.55 | 13.16 | 13.35 | 167,047 | -0.31(-2.26%) |
Nov 29, 2021 | 13.90 | 13.90 | 13.25 | 13.66 | 171,932 | +0.15(+1.14%) |
Nov 26, 2021 | 13.24 | 13.54 | 13.03 | 13.51 | 117,763 | -0.19(-1.42%) |
Nov 24, 2021 | 13.85 | 13.87 | 13.53 | 13.70 | 145,399 | -0.13(-0.94%) |
Nov 23, 2021 | 13.45 | 13.95 | 13.45 | 13.83 | 165,628 | +0.38(+2.84%) |
Nov 22, 2021 | 12.54 | 13.60 | 12.54 | 13.45 | 356,359 | +1.10(+8.94%) |
Nov 19, 2021 | 12.74 | 12.88 | 12.30 | 12.34 | 214,142 | -0.44(-3.43%) |
Nov 18, 2021 | 12.58 | 12.84 | 12.63 | 12.78 | 275,265 | +0.11(+0.83%) |
Nov 17, 2021 | 15.37 | 15.37 | 12.55 | 12.68 | 691,882 | -2.97(-18.98%) |
Nov 16, 2021 | 15.62 | 15.69 | 15.39 | 15.65 | 88,938 | -0.11(-0.67%) |
Nov 15, 2021 | 15.54 | 15.77 | 15.48 | 15.75 | 87,309 | +0.21(+1.36%) |
Nov 12, 2021 | 15.81 | 15.84 | 15.42 | 15.54 | 51,907 | -0.19(-1.19%) |
Nov 11, 2021 | 15.93 | 15.93 | 15.53 | 15.73 | 52,658 | +0.08(+0.52%) |
Nov 10, 2021 | 15.86 | 15.65 | 82,868 | -0.30(-1.88%) | ||
Nov 09, 2021 | 16.06 | 16.14 | 15.87 | 15.95 | 68,174 | -0.10(-0.61%) |
Nov 08, 2021 | 15.96 | 16.14 | 15.76 | 16.05 | 163,088 | +0.32(+2.06%) |
Nov 05, 2021 | 15.32 | 15.79 | 15.03 | 15.72 | 154,014 | +0.71(+4.76%) |
Nov 04, 2021 | 15.04 | 15.16 | 14.68 | 15.01 | 125,372 | +0.09(+0.60%) |
Nov 03, 2021 | 14.64 | 15.34 | 14.64 | 14.92 | 159,035 | +0.30(+2.05%) |
Nov 02, 2021 | 14.59 | 14.84 | 14.47 | 14.62 | 122,844 | +0.06(+0.45%) |
Nov 01, 2021 | 14.33 | 14.84 | 14.31 | 14.55 | 99,530 | +0.24(+1.70%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.04 | 14.31 | 77,824 | +0.13(+0.92%) |
Oct 28, 2021 | 14.07 | 14.34 | 14.02 | 14.18 | 81,709 | +0.19(+1.39%) |
Oct 27, 2021 | 14.18 | 14.27 | 13.96 | 13.98 | 57,429 | -0.19(-1.37%) |
Oct 26, 2021 | 14.57 | 14.17 | 14.18 | 78,830 | -0.34(-2.35%) | |
Oct 25, 2021 | 14.10 | 14.63 | 14.10 | 14.52 | 129,680 | +0.48(+3.41%) |
Oct 22, 2021 | 13.93 | 14.06 | 13.63 | 14.04 | 70,972 | +0.06(+0.46%) |
Oct 21, 2021 | 13.54 | 14.02 | 13.54 | 13.98 | 87,770 | +0.35(+2.56%) |
Oct 20, 2021 | 13.41 | 13.77 | 13.41 | 13.63 | 51,258 | +0.19(+1.45%) |
Oct 19, 2021 | 13.68 | 13.76 | 13.30 | 13.43 | 104,732 | -0.27(-1.95%) |
Oct 18, 2021 | 13.77 | 13.96 | 13.66 | 13.70 | 100,725 | -0.14(-1.00%) |
Oct 15, 2021 | 13.95 | 13.97 | 13.68 | 13.84 | 203,617 | +0.17(+1.25%) |
Oct 14, 2021 | 13.95 | 13.95 | 13.58 | 13.67 | 108,400 | -0.09(-0.65%) |
Oct 13, 2021 | 13.94 | 13.98 | 13.72 | 13.76 | 81,645 | -0.14(-0.99%) |
Oct 12, 2021 | 13.77 | 14.20 | 13.77 | 13.89 | 86,539 | +0.17(+1.24%) |
Oct 11, 2021 | 13.72 | 13.98 | 13.64 | 13.72 | 75,078 | +0.03(+0.24%) |
Oct 08, 2021 | 14.01 | 14.03 | 13.63 | 13.69 | 69,009 | -0.36(-2.54%) |
Oct 07, 2021 | 13.62 | 14.10 | 13.62 | 14.05 | 93,343 | +0.50(+3.65%) |
Oct 06, 2021 | 13.49 | 13.59 | 13.19 | 13.55 | 98,839 | -0.12(-0.89%) |
Oct 05, 2021 | 13.84 | 13.91 | 13.66 | 13.68 | 89,070 | -0.10(-0.71%) |
Oct 04, 2021 | 13.96 | 14.02 | 13.72 | 13.77 | 95,438 | -0.19(-1.34%) |
Oct 01, 2021 | 13.59 | 14.07 | 13.42 | 13.96 | 154,342 | +0.54(+3.99%) |
Sep 30, 2021 | 13.99 | 13.99 | 13.33 | 13.42 | 137,952 | -0.57(-4.06%) |
Sep 29, 2021 | 13.97 | 14.16 | 13.80 | 13.99 | 66,804 | +0.17(+1.23%) |
Sep 28, 2021 | 14.04 | 14.12 | 13.75 | 13.82 | 89,700 | -0.30(-2.13%) |
Sep 27, 2021 | 14.05 | 14.48 | 14.05 | 14.12 | 63,119 | +0.08(+0.58%) |
Sep 24, 2021 | 14.01 | 14.16 | 13.90 | 14.04 | 43,585 | -0.14(-0.97%) |
Sep 23, 2021 | 14.32 | 14.76 | 14.14 | 14.18 | 163,054 | -0.01(-0.06%) |
Sep 22, 2021 | 13.86 | 14.30 | 13.86 | 14.19 | 77,766 | +0.36(+2.58%) |
Sep 21, 2021 | 13.79 | 13.94 | 13.72 | 13.83 | 84,105 | +0.19(+1.37%) |
Sep 20, 2021 | 13.59 | 13.86 | 13.42 | 13.64 | 149,129 | -0.29(-2.10%) |
Sep 17, 2021 | 13.91 | 14.11 | 13.75 | 13.94 | 364,578 | +0.02(+0.18%) |
Sep 16, 2021 | 13.26 | 13.96 | 13.26 | 13.91 | 146,761 | +0.70(+5.28%) |
Sep 15, 2021 | 13.05 | 13.27 | 12.95 | 13.21 | 199,374 | +0.15(+1.12%) |
Sep 14, 2021 | 13.30 | 13.30 | 12.82 | 13.07 | 159,020 | -0.15(-1.17%) |
Sep 13, 2021 | 13.08 | 13.28 | 12.97 | 13.22 | 123,413 | +0.21(+1.62%) |
Sep 10, 2021 | 13.22 | 13.32 | 12.90 | 13.01 | 136,918 | -0.24(-1.84%) |
Sep 09, 2021 | 13.41 | 13.53 | 13.25 | 13.25 | 103,057 | -0.08(-0.60%) |
Sep 08, 2021 | 13.49 | 13.57 | 13.19 | 13.33 | 155,478 | -0.18(-1.31%) |
Sep 07, 2021 | 13.63 | 13.89 | 13.45 | 13.51 | 130,504 | -0.08(-0.59%) |
Sep 03, 2021 | 13.70 | 13.78 | 13.27 | 13.59 | 145,055 | -0.16(-1.17%) |
Sep 02, 2021 | 13.79 | 13.93 | 13.52 | 13.75 | 160,182 | +0.01(+0.06%) |
Sep 01, 2021 | 13.87 | 13.98 | 13.62 | 13.74 | 108,021 | -0.12(-0.87%) |
Aug 31, 2021 | 14.26 | 14.40 | 13.75 | 13.86 | 216,680 | -0.44(-3.09%) |
Aug 30, 2021 | 14.70 | 14.79 | 14.29 | 14.31 | 111,595 | -0.23(-1.60%) |
Aug 27, 2021 | 13.78 | 14.55 | 13.78 | 14.54 | 371,520 | +1.16(+8.64%) |
Aug 26, 2021 | 13.71 | 13.73 | 13.21 | 13.38 | 195,602 | -0.31(-2.29%) |
Aug 25, 2021 | 13.85 | 13.86 | 13.51 | 13.70 | 110,680 | -0.02(-0.18%) |
Aug 24, 2021 | 14.27 | 14.27 | 13.70 | 13.72 | 86,938 | -0.38(-2.68%) |
Aug 23, 2021 | 13.98 | 14.61 | 13.97 | 14.10 | 159,408 | +0.24(+1.74%) |
Aug 20, 2021 | 13.29 | 13.98 | 13.15 | 13.86 | 137,232 | +0.54(+4.04%) |
Aug 19, 2021 | 14.05 | 14.06 | 13.07 | 13.32 | 288,110 | +0.24(+1.84%) |
Aug 18, 2021 | 13.22 | 13.68 | 13.06 | 13.08 | 166,041 | -0.26(-1.93%) |
Aug 17, 2021 | 13.15 | 13.40 | 13.04 | 13.33 | 131,962 | -0.01(-0.06%) |
Aug 16, 2021 | 13.27 | 13.53 | 13.09 | 13.34 | 121,372 | +0.01(+0.06%) |
Aug 13, 2021 | 13.54 | 13.63 | 13.29 | 13.33 | 61,941 | -0.22(-1.60%) |
Aug 12, 2021 | 13.30 | 13.63 | 13.15 | 13.55 | 104,884 | +0.35(+2.62%) |
Aug 11, 2021 | 13.13 | 13.28 | 12.84 | 13.21 | 184,734 | +0.08(+0.61%) |
Aug 10, 2021 | 13.39 | 13.59 | 13.10 | 13.13 | 147,717 | -0.24(-1.80%) |
Aug 09, 2021 | 13.48 | 13.67 | 13.28 | 13.37 | 92,271 | -0.12(-0.89%) |
Aug 06, 2021 | 13.49 | 13.74 | 13.37 | 13.49 | 69,195 | +0.16(+1.21%) |
Aug 05, 2021 | 13.07 | 13.60 | 13.04 | 13.33 | 139,734 | +0.35(+2.72%) |
Aug 04, 2021 | 13.49 | 13.73 | 12.90 | 12.97 | 166,428 | -0.58(-4.27%) |
Aug 03, 2021 | 13.31 | 13.76 | 13.09 | 13.55 | 173,737 | +0.29(+2.18%) |
Aug 02, 2021 | 13.26 | 13.65 | 13.22 | 13.26 | 120,795 | +0.01(+0.06%) |
Jul 30, 2021 | 13.45 | 13.78 | 13.22 | 13.25 | 107,669 | -0.28(-2.08%) |
Jul 29, 2021 | 13.25 | 13.62 | 13.19 | 13.53 | 142,255 | +0.36(+2.74%) |
Jul 28, 2021 | 13.05 | 13.29 | 12.82 | 13.17 | 122,137 | +0.26(+1.99%) |
Jul 27, 2021 | 12.76 | 12.93 | 12.68 | 12.92 | 97,854 | +0.04(+0.31%) |
Jul 26, 2021 | 12.74 | 13.09 | 12.74 | 12.88 | 93,143 | +0.17(+1.33%) |
Jul 23, 2021 | 12.88 | 12.99 | 12.64 | 12.71 | 98,382 | -0.14(-1.06%) |
Jul 22, 2021 | 13.09 | 13.09 | 12.66 | 12.84 | 77,719 | -0.22(-1.72%) |
Jul 21, 2021 | 12.86 | 13.65 | 12.86 | 13.07 | 78,720 | +0.18(+1.37%) |
Jul 20, 2021 | 12.30 | 13.21 | 12.20 | 12.89 | 204,899 | +0.73(+6.01%) |
Jul 19, 2021 | 12.48 | 12.63 | 12.09 | 12.16 | 188,754 | -0.58(-4.54%) |
Jul 16, 2021 | 13.15 | 13.22 | 12.67 | 12.74 | 107,364 | -0.34(-2.58%) |
Jul 15, 2021 | 13.00 | 13.11 | 12.69 | 13.08 | 131,639 | +0.08(+0.62%) |
Jul 14, 2021 | 13.32 | 13.56 | 12.98 | 13.00 | 87,325 | -0.23(-1.76%) |
Jul 13, 2021 | 13.57 | 13.72 | 13.20 | 13.23 | 96,173 | -0.30(-2.20%) |
Jul 12, 2021 | 13.45 | 13.74 | 13.22 | 13.53 | 119,896 | +0.22(+1.63%) |
Jul 09, 2021 | 13.07 | 13.36 | 13.06 | 13.31 | 88,874 | +0.35(+2.73%) |
Jul 08, 2021 | 13.05 | 13.25 | 12.61 | 12.96 | 169,424 | -0.14(-1.04%) |
Jul 07, 2021 | 13.74 | 13.74 | 13.09 | 13.09 | 150,667 | -0.67(-4.85%) |
Jul 06, 2021 | 14.38 | 14.38 | 13.58 | 13.76 | 168,606 | -0.50(-3.49%) |
Jul 02, 2021 | 14.15 | 14.35 | 13.94 | 14.26 | 114,622 | +0.09(+0.62%) |
Jul 01, 2021 | 13.65 | 14.20 | 13.50 | 14.17 | 142,470 | +0.62(+4.56%) |
Jun 30, 2021 | 13.24 | 13.62 | 13.18 | 13.55 | 82,053 | +0.20(+1.50%) |
Jun 29, 2021 | 13.66 | 13.66 | 13.29 | 13.35 | 81,733 | -0.21(-1.54%) |
Jun 28, 2021 | 13.66 | 14.02 | 13.49 | 13.56 | 138,336 | -0.20(-1.46%) |
Jun 25, 2021 | 13.66 | 14.11 | 13.66 | 13.76 | 519,293 | +0.06(+0.47%) |
Jun 24, 2021 | 13.60 | 13.78 | 13.48 | 13.70 | 108,759 | +0.02(+0.12%) |
Jun 23, 2021 | 13.47 | 13.78 | 13.43 | 13.68 | 194,361 | +0.31(+2.34%) |
Jun 22, 2021 | 13.49 | 13.50 | 13.21 | 13.37 | 146,412 | -0.14(-1.01%) |
Jun 21, 2021 | 13.15 | 13.62 | 13.09 | 13.50 | 118,559 | +0.55(+4.28%) |
Jun 18, 2021 | 12.82 | 13.04 | 12.64 | 12.95 | 395,136 | -0.10(-0.74%) |
Jun 17, 2021 | 12.98 | 13.16 | 12.74 | 13.04 | 199,130 | +0.15(+1.18%) |
Jun 16, 2021 | 12.71 | 12.92 | 12.53 | 12.89 | 157,358 | +0.10(+0.75%) |
Jun 15, 2021 | 12.93 | 12.93 | 12.54 | 12.80 | 117,438 | -0.18(-1.36%) |
Jun 14, 2021 | 13.36 | 13.42 | 12.91 | 12.97 | 112,388 | -0.29(-2.18%) |
Jun 11, 2021 | 13.01 | 13.33 | 12.96 | 13.26 | 161,105 | +0.34(+2.61%) |
Jun 10, 2021 | 13.38 | 13.45 | 12.86 | 12.92 | 106,155 | -0.53(-3.94%) |
Jun 09, 2021 | 13.49 | 13.50 | 13.25 | 13.45 | 116,352 | -0.07(-0.53%) |
Jun 08, 2021 | 13.24 | 13.58 | 13.03 | 13.53 | 174,641 | +0.39(+2.93%) |
Jun 07, 2021 | 12.84 | 13.33 | 12.78 | 13.14 | 122,161 | +0.31(+2.38%) |
Jun 04, 2021 | 12.90 | 13.00 | 12.60 | 12.84 | 152,425 | -0.09(-0.68%) |
Jun 03, 2021 | 12.55 | 13.09 | 12.49 | 12.92 | 192,655 | +0.18(+1.44%) |
Jun 02, 2021 | 13.12 | 13.16 | 12.45 | 12.74 | 139,542 | -0.33(-2.50%) |
Jun 01, 2021 | 12.54 | 13.11 | 12.26 | 13.07 | 205,097 | +0.73(+5.95%) |
May 28, 2021 | 12.38 | 12.38 | 12.08 | 12.33 | 105,214 | +0.04(+0.32%) |
May 27, 2021 | 12.34 | 12.42 | 12.19 | 12.29 | 208,131 | +0.05(+0.39%) |
May 26, 2021 | 12.13 | 12.50 | 12.09 | 12.25 | 101,270 | +0.19(+1.59%) |
May 25, 2021 | 12.48 | 12.74 | 12.02 | 12.05 | 244,956 | -0.32(-2.58%) |
May 24, 2021 | 12.04 | 12.45 | 11.92 | 12.37 | 365,209 | +0.29(+2.38%) |
May 21, 2021 | 12.73 | 12.76 | 12.09 | 12.09 | 208,377 | -0.49(-3.93%) |
May 20, 2021 | 12.02 | 12.79 | 12.02 | 12.58 | 525,334 | +1.24(+10.90%) |
May 19, 2021 | 11.03 | 11.37 | 10.71 | 11.34 | 195,473 | +0.21(+1.86%) |
May 18, 2021 | 11.07 | 11.28 | 10.94 | 11.14 | 119,683 | +0.09(+0.79%) |
May 17, 2021 | 10.81 | 11.10 | 10.74 | 11.05 | 111,662 | +0.25(+2.29%) |
May 14, 2021 | 10.74 | 11.03 | 10.59 | 10.80 | 166,615 | +0.13(+1.20%) |
May 13, 2021 | 10.20 | 10.75 | 10.20 | 10.67 | 153,350 | +0.44(+4.29%) |
May 12, 2021 | 10.33 | 10.68 | 10.18 | 10.24 | 172,285 | -0.27(-2.58%) |
May 11, 2021 | 10.24 | 10.66 | 9.935 | 10.51 | 159,117 | +0.10(+0.92%) |
May 10, 2021 | 10.68 | 10.93 | 10.37 | 10.41 | 169,761 | -0.14(-1.36%) |
May 07, 2021 | 10.61 | 10.81 | 10.50 | 10.55 | 112,649 | -0.05(-0.45%) |
May 06, 2021 | 10.58 | 10.87 | 10.50 | 10.60 | 116,720 | +0.05(+0.45%) |
May 05, 2021 | 10.71 | 10.81 | 10.49 | 10.55 | 119,114 | -0.05(-0.45%) |
May 04, 2021 | 10.79 | 10.79 | 10.53 | 10.60 | 104,772 | -0.26(-2.42%) |
May 03, 2021 | 10.76 | 11.08 | 10.76 | 10.87 | 192,782 | +0.18(+1.64%) |
Apr 30, 2021 | 10.74 | 10.87 | 10.63 | 10.69 | 121,458 | -0.18(-1.62%) |
Apr 29, 2021 | 11.01 | 11.05 | 10.78 | 10.87 | 94,563 | +0.00(+0.00%) |
Apr 28, 2021 | 11.02 | 11.18 | 10.84 | 10.87 | 85,766 | -0.19(-1.73%) |
Apr 27, 2021 | 11.11 | 11.32 | 11.03 | 11.06 | 102,742 | -0.06(-0.57%) |
Apr 26, 2021 | 11.36 | 11.48 | 11.05 | 11.12 | 95,002 | -0.34(-2.92%) |
Apr 23, 2021 | 11.51 | 11.66 | 11.37 | 11.46 | 121,960 | -0.05(-0.42%) |
Apr 22, 2021 | 11.49 | 11.86 | 11.47 | 11.50 | 175,772 | +0.04(+0.35%) |
Apr 21, 2021 | 11.11 | 11.50 | 11.11 | 11.46 | 143,224 | +0.44(+3.98%) |
Apr 20, 2021 | 10.99 | 11.17 | 10.70 | 11.03 | 185,881 | -0.03(-0.29%) |
Apr 19, 2021 | 11.50 | 11.50 | 10.79 | 11.06 | 290,462 | -0.43(-3.75%) |
Apr 16, 2021 | 11.51 | 11.66 | 11.31 | 11.49 | 187,640 | -0.02(-0.14%) |
Apr 15, 2021 | 11.06 | 11.51 | 11.04 | 11.50 | 135,009 | +0.53(+4.80%) |
Apr 14, 2021 | 11.06 | 11.33 | 10.95 | 10.98 | 170,671 | -0.15(-1.36%) |
Apr 13, 2021 | 11.17 | 11.34 | 10.95 | 11.13 | 167,971 | -0.09(-0.78%) |
Apr 12, 2021 | 10.83 | 11.23 | 10.69 | 11.22 | 175,195 | +0.37(+3.38%) |
Apr 09, 2021 | 10.83 | 11.02 | 10.71 | 10.85 | 219,101 | +0.07(+0.67%) |
Apr 08, 2021 | 10.59 | 10.79 | 10.41 | 10.78 | 198,245 | +0.22(+2.04%) |
Apr 07, 2021 | 10.04 | 10.71 | 10.00 | 10.56 | 277,773 | +0.53(+5.25%) |
Apr 06, 2021 | 9.725 | 10.25 | 9.725 | 10.04 | 139,068 | +0.28(+2.86%) |
Apr 05, 2021 | 9.877 | 9.877 | 9.661 | 9.757 | 142,443 | -0.06(-0.57%) |
Apr 01, 2021 | 9.518 | 9.853 | 9.518 | 9.813 | 255,201 | +0.24(+2.50%) |
Mar 31, 2021 | 9.637 | 9.869 | 9.574 | 9.574 | 266,929 | -0.03(-0.33%) |
Mar 30, 2021 | 9.278 | 9.757 | 9.278 | 9.606 | 225,559 | +0.25(+2.64%) |
Mar 29, 2021 | 9.725 | 10.02 | 9.358 | 9.358 | 244,431 | -0.49(-4.94%) |
Mar 26, 2021 | 9.829 | 10.04 | 9.621 | 9.845 | 148,031 | +0.11(+1.15%) |
Mar 25, 2021 | 9.087 | 9.837 | 9.087 | 9.733 | 217,849 | +0.57(+6.18%) |
Mar 24, 2021 | 9.095 | 9.669 | 9.095 | 9.167 | 227,581 | +0.06(+0.70%) |
Mar 23, 2021 | 9.215 | 9.215 | 8.935 | 9.103 | 307,534 | -0.11(-1.21%) |
Mar 22, 2021 | 9.318 | 9.406 | 9.135 | 9.215 | 246,866 | -0.06(-0.69%) |
Mar 19, 2021 | 9.996 | 10.01 | 9.239 | 9.278 | 1,282,773 | -0.71(-7.11%) |
Mar 18, 2021 | 10.44 | 10.44 | 9.805 | 9.988 | 351,857 | -0.18(-1.73%) |
Mar 17, 2021 | 10.48 | 10.53 | 10.06 | 10.16 | 199,583 | -0.32(-3.04%) |
Mar 16, 2021 | 11.01 | 11.02 | 10.40 | 10.48 | 149,173 | -0.54(-4.92%) |
Mar 15, 2021 | 10.47 | 11.03 | 10.36 | 11.03 | 248,783 | +0.51(+4.86%) |
Mar 12, 2021 | 10.54 | 10.74 | 10.24 | 10.52 | 210,829 | +0.02(+0.15%) |
Mar 11, 2021 | 10.27 | 10.55 | 10.23 | 10.50 | 157,763 | +0.21(+2.02%) |
Mar 10, 2021 | 10.63 | 10.73 | 10.26 | 10.29 | 160,305 | -0.36(-3.37%) |
Mar 09, 2021 | 10.54 | 10.89 | 10.37 | 10.65 | 196,269 | +0.19(+1.83%) |
Mar 08, 2021 | 9.558 | 10.46 | 9.534 | 10.46 | 325,564 | +0.97(+10.17%) |
Mar 05, 2021 | 9.446 | 9.574 | 8.672 | 9.494 | 520,680 | +0.18(+1.88%) |
Mar 04, 2021 | 9.988 | 10.09 | 8.935 | 9.318 | 569,866 | -0.66(-6.63%) |
Mar 03, 2021 | 10.29 | 10.29 | 9.837 | 9.981 | 145,028 | -0.17(-1.65%) |
Mar 02, 2021 | 10.13 | 10.39 | 9.996 | 10.15 | 229,872 | +0.00(+0.00%) |
Mar 01, 2021 | 9.909 | 10.16 | 9.765 | 10.15 | 121,388 | +0.30(+3.08%) |
Feb 26, 2021 | 10.18 | 10.25 | 9.582 | 9.845 | 265,604 | -0.30(-2.91%) |
Feb 25, 2021 | 10.16 | 10.43 | 10.08 | 10.14 | 307,346 | +0.02(+0.24%) |
Feb 24, 2021 | 10.21 | 10.36 | 9.893 | 10.12 | 244,303 | -0.02(-0.24%) |
Feb 23, 2021 | 10.02 | 10.31 | 9.765 | 10.14 | 132,615 | +0.10(+1.03%) |
Feb 22, 2021 | 9.829 | 10.11 | 9.711 | 10.04 | 227,275 | +0.21(+2.11%) |
Feb 19, 2021 | 9.813 | 9.909 | 9.681 | 9.829 | 276,258 | +0.06(+0.65%) |
Feb 18, 2021 | 9.869 | 9.869 | 9.414 | 9.765 | 266,507 | -0.11(-1.13%) |
Feb 17, 2021 | 9.637 | 10.02 | 9.637 | 9.877 | 188,478 | +0.10(+1.06%) |
Feb 16, 2021 | 9.845 | 9.885 | 9.629 | 9.773 | 219,452 | +0.00(+0.00%) |
Feb 12, 2021 | 9.534 | 9.879 | 9.454 | 9.773 | 271,245 | +0.21(+2.17%) |
Feb 11, 2021 | 9.542 | 9.582 | 9.047 | 9.566 | 297,450 | +0.03(+0.33%) |
Feb 10, 2021 | 9.813 | 9.933 | 9.350 | 9.534 | 165,344 | -0.28(-2.85%) |
Feb 09, 2021 | 9.446 | 9.853 | 9.119 | 9.813 | 241,102 | +0.35(+3.71%) |
Feb 08, 2021 | 8.840 | 9.486 | 8.816 | 9.462 | 364,452 | +0.65(+7.33%) |
Feb 05, 2021 | 9.079 | 9.079 | 8.776 | 8.816 | 205,439 | -0.30(-3.24%) |
Feb 04, 2021 | 8.536 | 9.159 | 8.489 | 9.111 | 279,886 | +0.54(+6.33%) |
Feb 03, 2021 | 8.648 | 8.824 | 8.544 | 8.568 | 202,982 | -0.09(-1.01%) |
Feb 02, 2021 | 8.776 | 8.776 | 8.529 | 8.656 | 178,743 | -0.06(-0.73%) |
Feb 01, 2021 | 9.055 | 9.143 | 8.592 | 8.720 | 191,350 | -0.35(-3.87%) |
Jan 29, 2021 | 9.023 | 9.199 | 8.784 | 9.071 | 219,352 | +0.11(+1.25%) |
Jan 28, 2021 | 9.215 | 9.334 | 8.832 | 8.959 | 314,408 | -0.16(-1.75%) |
Jan 27, 2021 | 8.896 | 9.255 | 8.824 | 9.119 | 236,787 | +0.13(+1.42%) |
Jan 26, 2021 | 9.374 | 9.374 | 8.947 | 8.991 | 199,638 | -0.30(-3.26%) |
Jan 25, 2021 | 9.007 | 9.342 | 8.820 | 9.294 | 243,541 | +0.27(+3.01%) |
Jan 22, 2021 | 8.999 | 9.111 | 8.752 | 9.023 | 269,114 | -0.10(-1.14%) |
Jan 21, 2021 | 8.935 | 9.159 | 8.576 | 9.127 | 252,157 | +0.19(+2.14%) |
Jan 20, 2021 | 9.063 | 9.135 | 8.927 | 8.935 | 156,885 | -0.10(-1.06%) |
Jan 19, 2021 | 9.143 | 9.207 | 8.776 | 9.031 | 258,660 | +0.02(+0.27%) |
Jan 15, 2021 | 8.584 | 9.079 | 8.489 | 9.007 | 349,710 | +0.25(+2.82%) |
Jan 14, 2021 | 8.377 | 8.832 | 8.337 | 8.760 | 357,293 | +0.43(+5.17%) |
Jan 13, 2021 | 8.521 | 8.521 | 8.162 | 8.329 | 178,125 | -0.18(-2.06%) |
Jan 12, 2021 | 8.154 | 8.552 | 8.095 | 8.505 | 401,517 | +0.45(+5.65%) |
Jan 11, 2021 | 7.906 | 8.074 | 7.763 | 8.050 | 416,474 | +0.10(+1.31%) |
Jan 08, 2021 | 8.122 | 8.122 | 7.747 | 7.946 | 300,074 | -0.08(-0.99%) |
Jan 07, 2021 | 8.369 | 8.369 | 7.826 | 8.026 | 394,364 | -0.27(-3.27%) |
Jan 06, 2021 | 7.491 | 8.393 | 7.491 | 8.297 | 455,147 | +0.90(+12.19%) |
Jan 05, 2021 | 7.228 | 7.475 | 7.180 | 7.396 | 205,949 | +0.15(+2.09%) |