Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.000 | 7.075 | 6.575 | 6.950 | 69,823 | -0.10(-1.42%) |
Nov 29, 2021 | 7.150 | 7.345 | 7.050 | 7.050 | 16,205 | -0.15(-2.08%) |
Nov 26, 2021 | 7.600 | 7.600 | 7.100 | 7.200 | 45,997 | -0.40(-5.26%) |
Nov 24, 2021 | 7.900 | 7.900 | 7.550 | 7.600 | 36,594 | -0.35(-4.40%) |
Nov 23, 2021 | 7.500 | 7.950 | 7.500 | 7.950 | 45,210 | +0.45(+6.00%) |
Nov 22, 2021 | 7.550 | 7.850 | 7.500 | 7.500 | 33,351 | -0.10(-1.32%) |
Nov 19, 2021 | 7.700 | 7.800 | 7.550 | 7.600 | 31,090 | -0.15(-1.94%) |
Nov 18, 2021 | 8.100 | 7.750 | 7.700 | 7.750 | 69,933 | -0.45(-5.49%) |
Nov 17, 2021 | 8.550 | 8.749 | 8.100 | 8.200 | 32,399 | -0.45(-5.20%) |
Nov 16, 2021 | 8.650 | 8.700 | 8.600 | 8.650 | 19,460 | +0.10(+1.17%) |
Nov 15, 2021 | 8.450 | 9.150 | 8.400 | 8.550 | 117,282 | +0.20(+2.40%) |
Nov 12, 2021 | 8.300 | 8.400 | 8.200 | 8.350 | 22,536 | +0.20(+2.45%) |
Nov 11, 2021 | 8.250 | 8.250 | 8.100 | 8.150 | 16,628 | +0.00(+0.00%) |
Nov 10, 2021 | 8.200 | 8.100 | 8.150 | 37,374 | -0.20(-2.40%) | |
Nov 09, 2021 | 8.250 | 8.400 | 8.250 | 8.350 | 11,838 | +0.00(+0.00%) |
Nov 08, 2021 | 8.450 | 8.486 | 8.264 | 8.350 | 12,437 | +0.00(+0.00%) |
Nov 05, 2021 | 8.450 | 8.525 | 8.200 | 8.350 | 19,977 | -0.15(-1.76%) |
Nov 04, 2021 | 8.750 | 8.750 | 8.400 | 8.500 | 14,337 | -0.15(-1.73%) |
Nov 03, 2021 | 8.300 | 8.750 | 8.300 | 8.650 | 16,285 | +0.30(+3.59%) |
Nov 02, 2021 | 8.600 | 8.750 | 8.300 | 8.350 | 14,640 | -0.40(-4.57%) |
Nov 01, 2021 | 8.250 | 8.800 | 8.600 | 8.750 | 31,636 | +0.35(+4.17%) |
Oct 29, 2021 | 8.450 | 8.450 | 8.300 | 8.400 | 9,041 | +0.00(+0.00%) |
Oct 28, 2021 | 8.600 | 8.600 | 8.250 | 8.400 | 15,487 | -0.15(-1.75%) |
Oct 27, 2021 | 8.500 | 8.900 | 8.500 | 8.550 | 41,910 | +0.00(+0.00%) |
Oct 26, 2021 | 8.700 | 8.550 | 14,021 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.200 | 8.750 | 8.200 | 8.550 | 26,854 | +0.35(+4.27%) |
Oct 22, 2021 | 8.500 | 8.550 | 8.175 | 8.200 | 13,361 | -0.30(-3.53%) |
Oct 21, 2021 | 8.700 | 8.700 | 8.350 | 8.500 | 21,664 | -0.05(-0.58%) |
Oct 20, 2021 | 8.250 | 8.600 | 8.200 | 8.550 | 56,482 | +0.45(+5.56%) |
Oct 19, 2021 | 7.800 | 8.100 | 7.650 | 8.100 | 32,933 | +0.30(+3.85%) |
Oct 18, 2021 | 7.650 | 7.900 | 7.500 | 7.800 | 51,500 | +0.05(+0.65%) |
Oct 15, 2021 | 8.100 | 8.100 | 7.700 | 7.750 | 25,630 | -0.25(-3.12%) |
Oct 14, 2021 | 7.900 | 8.025 | 7.900 | 8.000 | 26,921 | +0.00(+0.00%) |
Oct 13, 2021 | 8.000 | 8.100 | 7.899 | 8.000 | 25,896 | +0.00(+0.00%) |
Oct 12, 2021 | 8.050 | 8.100 | 7.950 | 8.000 | 25,359 | +0.00(+0.00%) |
Oct 11, 2021 | 7.950 | 8.100 | 7.900 | 8.000 | 23,803 | +0.10(+1.27%) |
Oct 08, 2021 | 8.050 | 8.350 | 7.800 | 7.900 | 44,340 | -0.20(-2.47%) |
Oct 07, 2021 | 8.050 | 8.150 | 8.000 | 8.100 | 21,457 | +0.15(+1.89%) |
Oct 06, 2021 | 8.050 | 8.050 | 7.750 | 7.950 | 18,156 | -0.05(-0.62%) |
Oct 05, 2021 | 8.000 | 8.200 | 7.950 | 8.000 | 42,164 | -0.05(-0.62%) |
Oct 04, 2021 | 8.100 | 8.150 | 8.000 | 8.050 | 22,648 | -0.10(-1.23%) |
Oct 01, 2021 | 8.250 | 8.300 | 8.100 | 8.150 | 17,954 | +0.00(+0.00%) |
Sep 30, 2021 | 8.150 | 8.400 | 8.150 | 8.150 | 23,614 | -0.05(-0.61%) |
Sep 29, 2021 | 8.150 | 8.249 | 8.150 | 8.200 | 10,169 | +0.00(+0.00%) |
Sep 28, 2021 | 8.150 | 8.400 | 8.150 | 8.200 | 27,500 | -0.10(-1.20%) |
Sep 27, 2021 | 8.150 | 8.500 | 8.100 | 8.300 | 34,816 | +0.15(+1.84%) |
Sep 24, 2021 | 8.150 | 8.257 | 8.150 | 8.150 | 20,909 | -0.20(-2.40%) |
Sep 23, 2021 | 8.400 | 8.450 | 8.200 | 8.350 | 40,836 | +0.00(+0.00%) |
Sep 22, 2021 | 8.350 | 8.400 | 8.150 | 8.350 | 33,288 | +0.35(+4.37%) |
Sep 21, 2021 | 8.150 | 8.200 | 8.000 | 8.000 | 51,716 | -0.15(-1.84%) |
Sep 20, 2021 | 8.600 | 8.700 | 8.050 | 8.150 | 66,422 | -0.55(-6.32%) |
Sep 17, 2021 | 9.050 | 9.100 | 8.700 | 8.700 | 89,007 | -0.35(-3.87%) |
Sep 16, 2021 | 9.150 | 9.350 | 9.000 | 9.050 | 41,975 | -0.20(-2.16%) |
Sep 15, 2021 | 9.450 | 9.500 | 8.950 | 9.250 | 132,251 | -0.35(-3.65%) |
Sep 14, 2021 | 9.550 | 9.600 | 9.500 | 9.600 | 9,761 | +0.00(+0.00%) |
Sep 13, 2021 | 9.650 | 9.725 | 9.500 | 9.600 | 15,360 | +0.05(+0.52%) |
Sep 10, 2021 | 9.850 | 9.850 | 9.500 | 9.550 | 24,667 | -0.10(-1.04%) |
Sep 09, 2021 | 9.500 | 9.900 | 9.500 | 9.650 | 39,307 | -0.05(-0.52%) |
Sep 08, 2021 | 10.10 | 10.10 | 9.500 | 9.700 | 75,586 | -0.45(-4.43%) |
Sep 07, 2021 | 10.15 | 10.30 | 9.650 | 10.15 | 105,823 | -0.05(-0.49%) |
Sep 03, 2021 | 10.10 | 10.20 | 9.900 | 10.20 | 15,536 | +0.10(+0.99%) |
Sep 02, 2021 | 10.15 | 10.35 | 10.00 | 10.10 | 26,504 | +0.05(+0.50%) |
Sep 01, 2021 | 10.25 | 10.40 | 9.950 | 10.05 | 68,876 | -0.10(-0.99%) |
Aug 31, 2021 | 10.00 | 10.25 | 9.850 | 10.15 | 28,495 | +0.20(+2.01%) |
Aug 30, 2021 | 9.650 | 10.00 | 9.550 | 9.950 | 38,786 | +0.30(+3.11%) |
Aug 27, 2021 | 9.450 | 9.750 | 9.400 | 9.650 | 19,597 | +0.15(+1.58%) |
Aug 26, 2021 | 9.500 | 9.550 | 9.395 | 9.500 | 23,275 | +0.10(+1.06%) |
Aug 25, 2021 | 9.800 | 9.800 | 9.400 | 9.400 | 30,260 | -0.50(-5.05%) |
Aug 24, 2021 | 10.00 | 10.05 | 9.800 | 9.900 | 36,190 | +0.00(+0.00%) |
Aug 23, 2021 | 9.400 | 10.00 | 9.400 | 9.900 | 36,067 | +0.55(+5.88%) |
Aug 20, 2021 | 9.050 | 9.600 | 9.050 | 9.350 | 21,563 | +0.15(+1.63%) |
Aug 19, 2021 | 9.350 | 9.400 | 9.000 | 9.200 | 28,446 | -0.25(-2.65%) |
Aug 18, 2021 | 9.550 | 9.550 | 9.200 | 9.450 | 18,991 | +0.02(+0.27%) |
Aug 17, 2021 | 9.600 | 9.675 | 9.400 | 9.425 | 42,262 | -0.17(-1.82%) |
Aug 16, 2021 | 10.00 | 10.15 | 9.550 | 9.600 | 56,993 | -0.45(-4.48%) |
Aug 13, 2021 | 10.25 | 10.25 | 9.900 | 10.05 | 31,190 | -0.20(-1.95%) |
Aug 12, 2021 | 10.60 | 10.65 | 10.19 | 10.25 | 24,761 | -0.60(-5.53%) |
Aug 11, 2021 | 10.20 | 11.20 | 10.16 | 10.85 | 74,698 | +0.60(+5.85%) |
Aug 10, 2021 | 10.80 | 10.80 | 10.15 | 10.25 | 15,734 | -0.35(-3.30%) |
Aug 09, 2021 | 10.05 | 10.80 | 10.02 | 10.60 | 47,018 | +0.50(+4.95%) |
Aug 06, 2021 | 9.900 | 10.22 | 9.900 | 10.10 | 14,961 | +0.15(+1.51%) |
Aug 05, 2021 | 9.750 | 10.00 | 9.726 | 9.950 | 29,305 | +0.20(+2.05%) |
Aug 04, 2021 | 9.950 | 10.05 | 9.658 | 9.750 | 31,071 | -0.20(-2.01%) |
Aug 03, 2021 | 10.20 | 10.20 | 9.750 | 9.950 | 45,947 | -0.10(-1.00%) |
Aug 02, 2021 | 10.20 | 10.32 | 10.00 | 10.05 | 40,411 | -0.10(-0.99%) |
Jul 30, 2021 | 10.00 | 10.50 | 9.900 | 10.15 | 58,427 | +0.25(+2.53%) |
Jul 29, 2021 | 10.15 | 10.25 | 9.875 | 9.900 | 34,787 | -0.05(-0.50%) |
Jul 28, 2021 | 9.650 | 10.05 | 9.650 | 9.950 | 52,767 | +0.40(+4.19%) |
Jul 27, 2021 | 10.05 | 10.25 | 9.550 | 9.550 | 128,248 | -0.50(-4.98%) |
Jul 26, 2021 | 10.05 | 10.44 | 10.00 | 10.05 | 130,461 | -0.35(-3.37%) |
Jul 23, 2021 | 10.75 | 10.91 | 10.25 | 10.40 | 126,032 | -0.85(-7.56%) |
Jul 22, 2021 | 10.80 | 11.65 | 10.70 | 11.25 | 106,733 | +0.25(+2.27%) |
Jul 21, 2021 | 10.75 | 11.05 | 10.75 | 11.00 | 21,009 | +0.30(+2.80%) |
Jul 20, 2021 | 10.25 | 10.75 | 10.20 | 10.70 | 40,547 | +0.30(+2.88%) |
Jul 19, 2021 | 10.15 | 10.60 | 10.15 | 10.40 | 40,503 | +0.00(+0.00%) |
Jul 16, 2021 | 10.65 | 10.65 | 10.35 | 10.40 | 55,590 | -0.15(-1.42%) |
Jul 15, 2021 | 10.30 | 10.60 | 10.20 | 10.55 | 39,491 | +0.05(+0.48%) |
Jul 14, 2021 | 10.80 | 10.80 | 10.46 | 10.50 | 40,136 | -0.30(-2.78%) |
Jul 13, 2021 | 10.70 | 11.10 | 10.49 | 10.80 | 50,384 | +0.25(+2.37%) |
Jul 12, 2021 | 10.35 | 10.75 | 10.20 | 10.55 | 62,048 | +0.20(+1.93%) |
Jul 09, 2021 | 10.30 | 10.60 | 10.25 | 10.35 | 46,339 | +0.10(+0.98%) |
Jul 08, 2021 | 10.25 | 10.50 | 10.15 | 10.25 | 45,480 | -0.25(-2.38%) |
Jul 07, 2021 | 10.85 | 10.90 | 10.29 | 10.50 | 94,497 | -0.50(-4.55%) |
Jul 06, 2021 | 11.25 | 11.25 | 10.75 | 11.00 | 75,343 | -0.20(-1.79%) |
Jul 02, 2021 | 11.40 | 11.50 | 10.95 | 11.20 | 91,958 | -0.30(-2.61%) |
Jul 01, 2021 | 11.70 | 11.90 | 11.50 | 11.50 | 66,753 | -0.35(-2.95%) |
Jun 30, 2021 | 11.50 | 12.50 | 11.25 | 11.85 | 208,177 | +0.30(+2.60%) |
Jun 29, 2021 | 11.75 | 11.90 | 11.50 | 11.55 | 36,994 | -0.25(-2.12%) |
Jun 28, 2021 | 11.65 | 11.90 | 11.40 | 11.80 | 55,100 | +0.30(+2.61%) |
Jun 25, 2021 | 11.90 | 11.90 | 11.45 | 11.50 | 33,981 | -0.20(-1.71%) |
Jun 24, 2021 | 11.30 | 11.70 | 11.15 | 11.70 | 43,315 | +0.40(+3.54%) |
Jun 23, 2021 | 11.00 | 11.35 | 11.00 | 11.30 | 44,466 | +0.20(+1.80%) |
Jun 22, 2021 | 10.85 | 11.10 | 10.80 | 11.10 | 55,574 | +0.05(+0.45%) |
Jun 21, 2021 | 11.15 | 11.15 | 10.85 | 11.05 | 69,111 | -0.10(-0.90%) |
Jun 18, 2021 | 11.35 | 11.75 | 11.05 | 11.15 | 119,299 | -0.25(-2.19%) |
Jun 17, 2021 | 11.40 | 11.70 | 11.25 | 11.40 | 91,040 | +0.10(+0.88%) |
Jun 16, 2021 | 11.00 | 11.60 | 11.00 | 11.30 | 107,913 | +0.25(+2.26%) |
Jun 15, 2021 | 11.95 | 11.95 | 11.00 | 11.05 | 133,488 | -0.75(-6.36%) |
Jun 14, 2021 | 11.95 | 12.25 | 11.70 | 11.80 | 209,247 | +0.10(+0.85%) |
Jun 11, 2021 | 13.40 | 13.75 | 11.50 | 11.70 | 390,791 | -2.10(-15.22%) |
Jun 10, 2021 | 12.80 | 14.50 | 12.50 | 13.80 | 329,450 | +1.05(+8.24%) |
Jun 09, 2021 | 13.30 | 13.35 | 12.57 | 12.75 | 95,009 | -0.45(-3.41%) |
Jun 08, 2021 | 11.70 | 13.40 | 11.55 | 13.20 | 170,800 | +1.75(+15.28%) |
Jun 07, 2021 | 11.45 | 11.55 | 11.20 | 11.45 | 39,649 | -0.10(-0.87%) |
Jun 04, 2021 | 11.50 | 11.60 | 11.30 | 11.55 | 61,317 | +0.25(+2.21%) |
Jun 03, 2021 | 11.60 | 11.65 | 11.10 | 11.30 | 47,618 | -0.45(-3.83%) |
Jun 02, 2021 | 12.05 | 12.25 | 11.65 | 11.75 | 67,832 | -0.50(-4.08%) |
Jun 01, 2021 | 11.30 | 12.40 | 11.30 | 12.25 | 94,533 | +0.95(+8.41%) |
May 28, 2021 | 11.55 | 11.90 | 11.20 | 11.30 | 49,156 | -0.35(-3.00%) |
May 27, 2021 | 11.45 | 12.00 | 11.40 | 11.65 | 78,124 | -0.05(-0.43%) |
May 26, 2021 | 11.65 | 11.86 | 11.50 | 11.70 | 70,576 | +0.20(+1.74%) |
May 25, 2021 | 11.30 | 11.70 | 11.30 | 11.50 | 35,435 | +0.15(+1.32%) |
May 24, 2021 | 11.40 | 11.68 | 11.30 | 11.35 | 37,843 | -0.05(-0.44%) |
May 21, 2021 | 11.85 | 11.85 | 11.32 | 11.40 | 46,619 | -0.40(-3.39%) |
May 20, 2021 | 11.50 | 11.90 | 11.45 | 11.80 | 42,532 | +0.15(+1.29%) |
May 19, 2021 | 11.30 | 11.70 | 11.24 | 11.65 | 43,358 | +0.15(+1.30%) |
May 18, 2021 | 11.40 | 11.60 | 11.15 | 11.50 | 64,462 | +0.30(+2.68%) |
May 17, 2021 | 10.80 | 11.40 | 10.75 | 11.20 | 59,946 | +0.35(+3.23%) |
May 14, 2021 | 10.15 | 11.25 | 10.15 | 10.85 | 101,548 | +0.75(+7.43%) |
May 13, 2021 | 10.25 | 10.47 | 10.05 | 10.10 | 59,704 | -0.05(-0.49%) |
May 12, 2021 | 10.55 | 10.55 | 10.07 | 10.15 | 54,461 | -0.40(-3.79%) |
May 11, 2021 | 9.950 | 10.55 | 9.800 | 10.55 | 60,421 | +0.50(+4.98%) |
May 10, 2021 | 10.15 | 10.30 | 10.00 | 10.05 | 116,050 | -0.20(-1.95%) |
May 07, 2021 | 10.40 | 10.65 | 10.12 | 10.25 | 59,332 | -0.05(-0.49%) |
May 06, 2021 | 10.40 | 10.43 | 10.10 | 10.30 | 70,375 | -0.20(-1.90%) |
May 05, 2021 | 10.70 | 10.80 | 10.50 | 10.50 | 65,038 | -0.25(-2.33%) |
May 04, 2021 | 10.85 | 10.85 | 10.45 | 10.75 | 52,062 | -0.20(-1.83%) |
May 03, 2021 | 10.90 | 10.95 | 10.55 | 10.95 | 39,335 | +0.15(+1.39%) |
Apr 30, 2021 | 10.75 | 11.12 | 10.75 | 10.80 | 34,820 | -0.25(-2.26%) |
Apr 29, 2021 | 11.50 | 11.50 | 10.85 | 11.05 | 55,147 | -0.35(-3.07%) |
Apr 28, 2021 | 11.20 | 11.60 | 11.05 | 11.40 | 59,336 | +0.25(+2.24%) |
Apr 27, 2021 | 11.40 | 11.40 | 11.05 | 11.15 | 51,903 | -0.15(-1.33%) |
Apr 26, 2021 | 11.00 | 11.50 | 10.95 | 11.30 | 72,960 | +0.35(+3.20%) |
Apr 23, 2021 | 10.65 | 11.15 | 10.59 | 10.95 | 73,460 | +0.50(+4.78%) |
Apr 22, 2021 | 10.65 | 10.95 | 10.38 | 10.45 | 99,905 | -0.10(-0.95%) |
Apr 21, 2021 | 10.35 | 10.60 | 10.09 | 10.55 | 65,543 | +0.25(+2.43%) |
Apr 20, 2021 | 10.30 | 10.40 | 10.00 | 10.30 | 78,930 | +0.00(+0.00%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.00 | 10.30 | 99,983 | +0.00(+0.00%) |
Apr 16, 2021 | 10.55 | 10.55 | 10.15 | 10.30 | 85,860 | -0.10(-0.96%) |
Apr 15, 2021 | 10.85 | 10.85 | 10.35 | 10.40 | 75,739 | -0.45(-4.15%) |
Apr 14, 2021 | 10.55 | 11.05 | 10.50 | 10.85 | 73,456 | +0.35(+3.33%) |
Apr 13, 2021 | 10.85 | 10.95 | 10.35 | 10.50 | 146,671 | -0.35(-3.23%) |
Apr 12, 2021 | 11.45 | 11.45 | 10.75 | 10.85 | 94,035 | -0.55(-4.82%) |
Apr 09, 2021 | 11.55 | 11.70 | 11.35 | 11.40 | 62,020 | -0.35(-2.98%) |
Apr 08, 2021 | 11.40 | 11.90 | 11.20 | 11.75 | 80,465 | +0.40(+3.52%) |
Apr 07, 2021 | 11.60 | 11.65 | 11.05 | 11.35 | 85,259 | -0.25(-2.16%) |
Apr 06, 2021 | 11.40 | 11.80 | 11.07 | 11.60 | 139,487 | +0.55(+4.98%) |
Apr 05, 2021 | 11.75 | 11.75 | 10.95 | 11.05 | 103,058 | -0.55(-4.74%) |
Apr 01, 2021 | 11.25 | 11.85 | 11.25 | 11.60 | 110,640 | +0.35(+3.11%) |
Mar 31, 2021 | 11.45 | 11.55 | 11.15 | 11.25 | 133,386 | -0.15(-1.32%) |
Mar 30, 2021 | 10.55 | 11.50 | 10.51 | 11.40 | 96,780 | +0.55(+5.07%) |
Mar 29, 2021 | 11.00 | 11.25 | 10.40 | 10.85 | 188,774 | -0.35(-3.12%) |
Mar 26, 2021 | 11.00 | 11.65 | 10.60 | 11.20 | 221,700 | +0.10(+0.90%) |
Mar 25, 2021 | 10.20 | 11.40 | 10.10 | 11.10 | 244,000 | +0.45(+4.23%) |
Mar 24, 2021 | 11.30 | 12.20 | 10.60 | 10.65 | 455,043 | -0.25(-2.29%) |
Mar 23, 2021 | 12.90 | 12.90 | 10.60 | 10.90 | 613,106 | -2.10(-16.15%) |
Mar 22, 2021 | 13.95 | 14.05 | 12.65 | 13.00 | 400,355 | -0.70(-5.11%) |
Mar 19, 2021 | 13.90 | 14.65 | 13.30 | 13.70 | 320,980 | -0.20(-1.44%) |
Mar 18, 2021 | 13.70 | 15.25 | 13.15 | 13.90 | 617,569 | +0.45(+3.35%) |
Mar 17, 2021 | 12.95 | 13.55 | 12.55 | 13.45 | 199,598 | +0.30(+2.28%) |
Mar 16, 2021 | 13.60 | 13.70 | 12.75 | 13.15 | 214,305 | -0.10(-0.75%) |
Mar 15, 2021 | 13.10 | 13.70 | 13.05 | 13.25 | 114,823 | +0.25(+1.92%) |
Mar 12, 2021 | 12.50 | 13.20 | 12.15 | 13.00 | 90,400 | -0.20(-1.52%) |
Mar 11, 2021 | 12.75 | 13.25 | 12.50 | 13.20 | 82,095 | +0.90(+7.32%) |
Mar 10, 2021 | 13.00 | 13.15 | 12.10 | 12.30 | 89,013 | -0.15(-1.20%) |
Mar 09, 2021 | 12.15 | 12.50 | 11.80 | 12.45 | 125,614 | +1.15(+10.18%) |
Mar 08, 2021 | 12.35 | 12.35 | 11.05 | 11.30 | 164,163 | -0.65(-5.44%) |
Mar 05, 2021 | 12.50 | 12.65 | 11.10 | 11.95 | 214,800 | -0.25(-2.05%) |
Mar 04, 2021 | 13.05 | 13.45 | 11.40 | 12.20 | 326,932 | -1.05(-7.92%) |
Mar 03, 2021 | 14.10 | 14.41 | 13.15 | 13.25 | 127,693 | -0.70(-5.02%) |
Mar 02, 2021 | 14.50 | 14.70 | 13.90 | 13.95 | 108,964 | -0.65(-4.45%) |
Mar 01, 2021 | 14.40 | 14.90 | 14.20 | 14.60 | 112,908 | +0.75(+5.42%) |
Feb 26, 2021 | 13.75 | 14.39 | 13.05 | 13.85 | 197,500 | -0.15(-1.07%) |
Feb 25, 2021 | 15.45 | 15.55 | 13.80 | 14.00 | 254,034 | -1.20(-7.89%) |
Feb 24, 2021 | 14.30 | 15.45 | 14.25 | 15.20 | 134,302 | +0.35(+2.36%) |
Feb 23, 2021 | 15.35 | 15.40 | 13.40 | 14.85 | 347,957 | -1.15(-7.19%) |
Feb 22, 2021 | 16.55 | 17.10 | 15.90 | 16.00 | 210,482 | -1.50(-8.57%) |
Feb 19, 2021 | 17.05 | 18.50 | 16.85 | 17.50 | 284,220 | +1.40(+8.70%) |
Feb 18, 2021 | 17.60 | 17.85 | 15.70 | 16.10 | 311,436 | -2.25(-12.26%) |
Feb 17, 2021 | 19.70 | 19.75 | 17.60 | 18.35 | 316,484 | -0.75(-3.93%) |
Feb 16, 2021 | 18.40 | 20.75 | 18.05 | 19.10 | 515,167 | +0.75(+4.09%) |
Feb 12, 2021 | 18.15 | 18.70 | 17.50 | 18.35 | 242,460 | +0.25(+1.38%) |
Feb 11, 2021 | 16.60 | 18.35 | 16.50 | 18.10 | 432,603 | +1.70(+10.37%) |
Feb 10, 2021 | 16.75 | 17.40 | 15.20 | 16.40 | 402,556 | -0.25(-1.50%) |
Feb 09, 2021 | 15.80 | 18.95 | 15.80 | 16.65 | 653,968 | +0.55(+3.42%) |
Feb 08, 2021 | 16.90 | 16.95 | 15.05 | 16.10 | 819,627 | -1.55(-8.78%) |
Feb 05, 2021 | 21.15 | 25.00 | 16.55 | 17.65 | 2,386,140 | +1.15(+6.97%) |
Feb 04, 2021 | 14.00 | 16.60 | 13.25 | 16.50 | 1,024,056 | +3.55(+27.41%) |
Feb 03, 2021 | 11.75 | 14.15 | 11.55 | 12.95 | 754,704 | +1.40(+12.12%) |
Feb 02, 2021 | 11.20 | 11.80 | 11.00 | 11.55 | 109,404 | +0.60(+5.48%) |
Feb 01, 2021 | 11.30 | 11.30 | 10.65 | 10.95 | 65,569 | +0.35(+3.30%) |
Jan 29, 2021 | 10.90 | 11.60 | 10.60 | 10.60 | 200,680 | +0.05(+0.47%) |
Jan 28, 2021 | 10.85 | 11.50 | 10.55 | 10.55 | 148,820 | -0.50(-4.52%) |
Jan 27, 2021 | 10.25 | 11.90 | 10.20 | 11.05 | 282,286 | +0.10(+0.91%) |
Jan 26, 2021 | 11.25 | 11.40 | 10.05 | 10.95 | 193,644 | -0.40(-3.52%) |
Jan 25, 2021 | 11.45 | 12.15 | 11.10 | 11.35 | 225,111 | +0.05(+0.44%) |
Jan 22, 2021 | 11.70 | 11.70 | 10.75 | 11.30 | 231,240 | -0.95(-7.76%) |
Jan 21, 2021 | 10.00 | 12.40 | 9.900 | 12.25 | 555,922 | +2.25(+22.50%) |
Jan 20, 2021 | 10.05 | 10.30 | 9.900 | 10.00 | 80,353 | -0.15(-1.48%) |
Jan 19, 2021 | 9.950 | 10.40 | 9.900 | 10.15 | 86,930 | +0.40(+4.10%) |
Jan 15, 2021 | 10.05 | 10.05 | 9.550 | 9.750 | 99,580 | -0.35(-3.47%) |
Jan 14, 2021 | 10.20 | 10.30 | 9.950 | 10.10 | 95,465 | -0.20(-1.94%) |
Jan 13, 2021 | 10.40 | 10.45 | 9.950 | 10.30 | 94,151 | +0.15(+1.48%) |
Jan 12, 2021 | 9.800 | 10.25 | 9.650 | 10.15 | 194,012 | +0.50(+5.18%) |
Jan 11, 2021 | 10.05 | 10.15 | 9.550 | 9.650 | 138,807 | -0.30(-3.02%) |
Jan 08, 2021 | 9.800 | 10.40 | 9.275 | 9.950 | 290,860 | +0.55(+5.85%) |
Jan 07, 2021 | 9.150 | 9.700 | 9.000 | 9.400 | 370,081 | +0.40(+4.44%) |
Jan 06, 2021 | 9.000 | 9.200 | 8.950 | 9.000 | 201,110 | +0.00(+0.00%) |
Jan 05, 2021 | 9.100 | 9.250 | 8.950 | 9.000 | 294,912 | -0.10(-1.10%) |
Jan 04, 2021 | 9.300 | 9.300 | 9.000 | 9.100 | 165,247 | +0.10(+1.11%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 94,456 | -0.55(-5.76%) | |
Dec 30, 2020 | 9.550 | 9.650 | 9.500 | 9.550 | 94,456 | +0.00(+0.00%) |
Dec 29, 2020 | 9.850 | 9.850 | 9.550 | 9.550 | 63,682 | -0.30(-3.05%) |
Dec 28, 2020 | 9.850 | 9.900 | 9.650 | 9.850 | 66,319 | +0.20(+2.07%) |
Dec 24, 2020 | 9.800 | 9.850 | 9.600 | 9.650 | 56,100 | -0.10(-1.03%) |
Dec 23, 2020 | 9.650 | 9.950 | 9.650 | 9.750 | 77,956 | -0.05(-0.51%) |
Dec 22, 2020 | 9.800 | 9.950 | 9.600 | 9.800 | 51,492 | -0.05(-0.51%) |
Dec 21, 2020 | 9.600 | 10.00 | 9.600 | 9.850 | 63,309 | +0.10(+1.03%) |
Dec 18, 2020 | 9.850 | 10.10 | 9.750 | 9.750 | 91,780 | -0.05(-0.51%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.800 | 113,144 | -0.30(-2.97%) |
Dec 16, 2020 | 10.45 | 10.45 | 9.950 | 10.10 | 51,346 | -0.25(-2.42%) |
Dec 15, 2020 | 9.850 | 10.45 | 9.850 | 10.35 | 113,530 | +0.50(+5.08%) |
Dec 14, 2020 | 10.15 | 10.30 | 9.800 | 9.850 | 53,381 | -0.35(-3.43%) |
Dec 11, 2020 | 10.45 | 10.60 | 10.00 | 10.20 | 44,060 | -0.20(-1.92%) |
Dec 10, 2020 | 10.15 | 10.55 | 9.900 | 10.40 | 62,413 | +0.15(+1.46%) |
Dec 09, 2020 | 10.55 | 10.75 | 10.05 | 10.25 | 105,863 | -0.45(-4.21%) |
Dec 08, 2020 | 10.60 | 10.95 | 10.55 | 10.70 | 38,627 | +0.15(+1.42%) |
Dec 07, 2020 | 10.80 | 11.15 | 10.45 | 10.55 | 73,776 | -0.35(-3.21%) |
Dec 04, 2020 | 10.75 | 11.19 | 10.72 | 10.90 | 88,740 | +0.20(+1.87%) |
Dec 03, 2020 | 10.35 | 10.85 | 10.25 | 10.70 | 67,791 | +0.30(+2.88%) |
Dec 02, 2020 | 10.05 | 10.85 | 10.00 | 10.40 | 129,484 | +0.35(+3.48%) |