Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.36 | 15.53 | 15.30 | 15.37 | 1,213,427 | +0.01(+0.07%) |
Nov 29, 2021 | 15.54 | 15.55 | 15.35 | 15.36 | 512,120 | -0.08(-0.52%) |
Nov 26, 2021 | 15.39 | 15.45 | 15.34 | 15.44 | 518,752 | -0.10(-0.64%) |
Nov 24, 2021 | 15.37 | 15.56 | 15.32 | 15.54 | 482,724 | +0.07(+0.45%) |
Nov 23, 2021 | 15.41 | 15.49 | 15.29 | 15.47 | 1,003,817 | +0.03(+0.19%) |
Nov 22, 2021 | 15.40 | 15.59 | 15.32 | 15.44 | 618,980 | +0.09(+0.59%) |
Nov 19, 2021 | 15.30 | 15.41 | 15.23 | 15.35 | 1,485,207 | +0.04(+0.26%) |
Nov 18, 2021 | 15.37 | 15.30 | 15.20 | 15.31 | 1,096,114 | +0.09(+0.59%) |
Nov 17, 2021 | 15.40 | 15.46 | 15.17 | 15.22 | 2,199,092 | -0.22(-1.42%) |
Nov 16, 2021 | 15.30 | 15.45 | 15.30 | 15.44 | 887,683 | +0.04(+0.26%) |
Nov 15, 2021 | 15.55 | 15.67 | 15.30 | 15.40 | 1,701,147 | -0.01(-0.06%) |
Nov 12, 2021 | 15.72 | 15.72 | 15.37 | 15.41 | 1,613,400 | -0.29(-1.85%) |
Nov 11, 2021 | 15.62 | 15.78 | 15.62 | 15.70 | 1,018,458 | +0.10(+0.64%) |
Nov 10, 2021 | 15.60 | 15.60 | 1,591,065 | -0.04(-0.26%) | ||
Nov 09, 2021 | 15.70 | 15.75 | 15.59 | 15.64 | 1,227,764 | -0.14(-0.89%) |
Nov 08, 2021 | 15.82 | 15.88 | 15.63 | 15.78 | 2,015,000 | -0.12(-0.75%) |
Nov 05, 2021 | 15.72 | 15.90 | 15.42 | 15.90 | 3,431,908 | -0.09(-0.56%) |
Nov 04, 2021 | 15.21 | 16.14 | 15.04 | 15.99 | 20,035,704 | +4.47(+38.80%) |
Nov 03, 2021 | 11.21 | 11.73 | 11.03 | 11.52 | 788,926 | +0.29(+2.58%) |
Nov 02, 2021 | 10.49 | 11.34 | 10.47 | 11.23 | 903,638 | +0.87(+8.40%) |
Nov 01, 2021 | 10.19 | 10.44 | 10.13 | 10.36 | 537,467 | +0.24(+2.37%) |
Oct 29, 2021 | 9.800 | 10.13 | 9.800 | 10.12 | 292,853 | +0.26(+2.64%) |
Oct 28, 2021 | 9.700 | 9.870 | 9.530 | 9.860 | 441,212 | +0.18(+1.86%) |
Oct 27, 2021 | 9.600 | 9.950 | 9.570 | 9.680 | 499,424 | +0.01(+0.10%) |
Oct 26, 2021 | 9.700 | 9.670 | 262,265 | +0.09(+0.94%) | ||
Oct 25, 2021 | 9.590 | 9.850 | 9.470 | 9.580 | 229,545 | +0.08(+0.84%) |
Oct 22, 2021 | 9.770 | 9.900 | 9.455 | 9.500 | 432,280 | -0.25(-2.56%) |
Oct 21, 2021 | 9.510 | 9.820 | 9.500 | 9.750 | 311,570 | +0.23(+2.42%) |
Oct 20, 2021 | 9.500 | 9.690 | 9.410 | 9.520 | 202,298 | +0.02(+0.21%) |
Oct 19, 2021 | 9.470 | 9.550 | 9.300 | 9.500 | 357,088 | +0.13(+1.39%) |
Oct 18, 2021 | 9.080 | 9.465 | 9.040 | 9.370 | 223,203 | +0.22(+2.40%) |
Oct 15, 2021 | 9.680 | 9.750 | 9.145 | 9.150 | 653,387 | -0.28(-2.97%) |
Oct 14, 2021 | 9.250 | 9.480 | 9.200 | 9.430 | 321,239 | +0.21(+2.28%) |
Oct 13, 2021 | 8.850 | 9.280 | 8.850 | 9.220 | 315,718 | +0.38(+4.30%) |
Oct 12, 2021 | 8.810 | 8.895 | 8.690 | 8.840 | 234,145 | +0.06(+0.68%) |
Oct 11, 2021 | 8.910 | 9.040 | 8.770 | 8.780 | 185,266 | -0.04(-0.45%) |
Oct 08, 2021 | 8.840 | 8.960 | 8.695 | 8.820 | 231,294 | +0.02(+0.23%) |
Oct 07, 2021 | 8.620 | 8.930 | 8.620 | 8.800 | 222,062 | +0.30(+3.53%) |
Oct 06, 2021 | 8.500 | 8.630 | 8.460 | 8.500 | 178,322 | -0.11(-1.28%) |
Oct 05, 2021 | 8.670 | 8.670 | 8.510 | 8.610 | 195,555 | +0.07(+0.82%) |
Oct 04, 2021 | 8.820 | 8.820 | 8.450 | 8.540 | 253,639 | -0.31(-3.50%) |
Oct 01, 2021 | 8.770 | 8.920 | 8.660 | 8.850 | 176,509 | +0.14(+1.61%) |
Sep 30, 2021 | 8.710 | 8.860 | 8.640 | 8.710 | 254,513 | +0.05(+0.58%) |
Sep 29, 2021 | 8.810 | 8.880 | 8.620 | 8.660 | 237,954 | -0.10(-1.14%) |
Sep 28, 2021 | 9.060 | 9.060 | 8.720 | 8.760 | 205,835 | -0.43(-4.68%) |
Sep 27, 2021 | 8.940 | 9.340 | 8.932 | 9.190 | 227,999 | +0.19(+2.11%) |
Sep 24, 2021 | 8.910 | 9.110 | 8.910 | 9.000 | 183,797 | -0.04(-0.44%) |
Sep 23, 2021 | 8.820 | 9.105 | 8.671 | 9.040 | 316,363 | +0.32(+3.67%) |
Sep 22, 2021 | 8.580 | 8.820 | 8.580 | 8.720 | 226,180 | +0.18(+2.11%) |
Sep 21, 2021 | 8.700 | 8.730 | 8.490 | 8.540 | 269,295 | -0.11(-1.27%) |
Sep 20, 2021 | 8.640 | 8.750 | 8.415 | 8.650 | 563,344 | -0.18(-2.04%) |
Sep 17, 2021 | 9.110 | 9.110 | 8.770 | 8.830 | 1,405,498 | -0.24(-2.65%) |
Sep 16, 2021 | 9.040 | 9.110 | 8.800 | 9.070 | 322,316 | -0.04(-0.44%) |
Sep 15, 2021 | 9.070 | 9.120 | 8.850 | 9.110 | 665,873 | +0.02(+0.22%) |
Sep 14, 2021 | 9.510 | 9.585 | 8.970 | 9.090 | 388,279 | -0.36(-3.81%) |
Sep 13, 2021 | 9.460 | 9.475 | 9.150 | 9.450 | 522,599 | +0.04(+0.43%) |
Sep 10, 2021 | 9.780 | 10.03 | 9.410 | 9.410 | 420,032 | -0.23(-2.39%) |
Sep 09, 2021 | 9.760 | 9.900 | 9.560 | 9.640 | 401,585 | +0.25(+2.66%) |
Sep 08, 2021 | 9.710 | 9.780 | 9.380 | 9.390 | 343,789 | -0.38(-3.89%) |
Sep 07, 2021 | 9.710 | 9.875 | 9.658 | 9.770 | 283,391 | +0.03(+0.31%) |
Sep 03, 2021 | 9.770 | 9.900 | 9.630 | 9.740 | 249,795 | -0.01(-0.10%) |
Sep 02, 2021 | 9.400 | 9.820 | 9.340 | 9.750 | 369,404 | +0.33(+3.50%) |
Sep 01, 2021 | 9.370 | 9.520 | 9.300 | 9.420 | 350,325 | +0.08(+0.86%) |
Aug 31, 2021 | 9.380 | 9.390 | 9.140 | 9.340 | 227,290 | +0.01(+0.11%) |
Aug 30, 2021 | 9.450 | 9.450 | 9.245 | 9.330 | 247,436 | -0.10(-1.06%) |
Aug 27, 2021 | 9.020 | 9.450 | 9.020 | 9.430 | 292,853 | +0.40(+4.43%) |
Aug 26, 2021 | 9.280 | 9.350 | 9.030 | 9.030 | 268,817 | -0.25(-2.69%) |
Aug 25, 2021 | 9.000 | 9.365 | 8.970 | 9.280 | 824,100 | +0.28(+3.11%) |
Aug 24, 2021 | 8.890 | 9.020 | 8.820 | 9.000 | 407,971 | +0.18(+2.04%) |
Aug 23, 2021 | 8.340 | 8.860 | 8.340 | 8.820 | 952,073 | +0.54(+6.52%) |
Aug 20, 2021 | 8.070 | 8.295 | 8.010 | 8.280 | 846,015 | +0.27(+3.37%) |
Aug 19, 2021 | 8.080 | 8.180 | 7.950 | 8.010 | 764,077 | -0.10(-1.23%) |
Aug 18, 2021 | 8.100 | 8.390 | 7.950 | 8.110 | 519,351 | -0.05(-0.61%) |
Aug 17, 2021 | 8.260 | 8.370 | 8.052 | 8.160 | 403,350 | -0.13(-1.57%) |
Aug 16, 2021 | 8.480 | 8.540 | 8.260 | 8.290 | 432,177 | -0.23(-2.70%) |
Aug 13, 2021 | 8.670 | 8.740 | 8.460 | 8.520 | 389,673 | -0.21(-2.41%) |
Aug 12, 2021 | 8.940 | 8.940 | 8.720 | 8.730 | 322,139 | -0.26(-2.89%) |
Aug 11, 2021 | 8.820 | 9.030 | 8.660 | 8.990 | 548,850 | +0.09(+1.01%) |
Aug 10, 2021 | 9.150 | 9.200 | 8.760 | 8.900 | 600,252 | -0.24(-2.63%) |
Aug 09, 2021 | 9.290 | 9.320 | 9.080 | 9.140 | 463,700 | -0.18(-1.93%) |
Aug 06, 2021 | 9.320 | 9.520 | 9.220 | 9.320 | 518,851 | +0.01(+0.11%) |
Aug 05, 2021 | 9.770 | 9.770 | 9.310 | 9.310 | 354,173 | -0.35(-3.62%) |
Aug 04, 2021 | 9.940 | 10.37 | 9.400 | 9.660 | 1,536,743 | +0.76(+8.54%) |
Aug 03, 2021 | 9.150 | 9.220 | 8.830 | 8.900 | 580,120 | -0.23(-2.52%) |
Aug 02, 2021 | 9.700 | 9.740 | 9.110 | 9.130 | 744,694 | -0.57(-5.88%) |
Jul 30, 2021 | 9.320 | 9.830 | 9.230 | 9.700 | 510,474 | +0.35(+3.74%) |
Jul 29, 2021 | 9.160 | 9.370 | 9.100 | 9.350 | 204,928 | +0.26(+2.86%) |
Jul 28, 2021 | 8.930 | 9.190 | 8.870 | 9.090 | 262,770 | +0.26(+2.94%) |
Jul 27, 2021 | 8.960 | 9.000 | 8.600 | 8.830 | 449,097 | -0.23(-2.54%) |
Jul 26, 2021 | 9.080 | 9.310 | 8.980 | 9.060 | 183,312 | -0.02(-0.22%) |
Jul 23, 2021 | 9.170 | 9.210 | 8.930 | 9.080 | 146,978 | +0.01(+0.11%) |
Jul 22, 2021 | 9.280 | 9.350 | 9.040 | 9.070 | 274,153 | -0.29(-3.10%) |
Jul 21, 2021 | 9.040 | 9.390 | 9.040 | 9.360 | 253,600 | +0.39(+4.35%) |
Jul 20, 2021 | 8.750 | 9.110 | 8.570 | 8.970 | 411,933 | +0.33(+3.82%) |
Jul 19, 2021 | 8.460 | 8.765 | 8.440 | 8.640 | 629,373 | -0.06(-0.69%) |
Jul 16, 2021 | 9.230 | 9.319 | 8.675 | 8.700 | 514,534 | -0.38(-4.19%) |
Jul 15, 2021 | 9.170 | 9.170 | 8.900 | 9.080 | 442,950 | -0.19(-2.05%) |
Jul 14, 2021 | 9.500 | 9.610 | 9.240 | 9.270 | 339,578 | -0.15(-1.59%) |
Jul 13, 2021 | 9.440 | 9.540 | 9.239 | 9.420 | 335,060 | -0.10(-1.05%) |
Jul 12, 2021 | 9.540 | 9.710 | 9.460 | 9.520 | 284,456 | -0.03(-0.31%) |
Jul 09, 2021 | 9.410 | 9.588 | 9.270 | 9.550 | 167,452 | +0.22(+2.36%) |
Jul 08, 2021 | 9.190 | 9.470 | 8.976 | 9.330 | 253,982 | -0.14(-1.48%) |
Jul 07, 2021 | 10.04 | 10.09 | 9.370 | 9.470 | 406,029 | -0.65(-6.42%) |
Jul 06, 2021 | 10.04 | 10.12 | 9.890 | 10.12 | 211,400 | +0.09(+0.90%) |
Jul 02, 2021 | 10.25 | 10.25 | 10.02 | 10.03 | 231,135 | -0.18(-1.76%) |
Jul 01, 2021 | 10.31 | 10.32 | 10.07 | 10.21 | 231,356 | +0.00(+0.00%) |
Jun 30, 2021 | 10.30 | 10.33 | 10.14 | 10.21 | 317,810 | -0.02(-0.20%) |
Jun 29, 2021 | 10.65 | 10.75 | 10.23 | 10.23 | 459,906 | -0.37(-3.49%) |
Jun 28, 2021 | 10.63 | 10.80 | 10.58 | 10.60 | 421,045 | +0.06(+0.57%) |
Jun 25, 2021 | 10.81 | 10.99 | 10.54 | 10.54 | 2,223,594 | -0.21(-1.95%) |
Jun 24, 2021 | 10.55 | 10.75 | 10.43 | 10.75 | 284,288 | +0.31(+2.97%) |
Jun 23, 2021 | 10.36 | 10.57 | 10.32 | 10.44 | 274,545 | +0.14(+1.36%) |
Jun 22, 2021 | 10.31 | 10.33 | 10.16 | 10.30 | 237,617 | +0.03(+0.29%) |
Jun 21, 2021 | 10.03 | 10.29 | 9.880 | 10.27 | 390,452 | +0.24(+2.39%) |
Jun 18, 2021 | 10.61 | 10.64 | 9.940 | 10.03 | 1,809,989 | -0.73(-6.78%) |
Jun 17, 2021 | 10.70 | 10.98 | 10.70 | 10.76 | 394,020 | -0.04(-0.37%) |
Jun 16, 2021 | 10.75 | 10.92 | 10.69 | 10.80 | 266,018 | -0.02(-0.18%) |
Jun 15, 2021 | 10.98 | 11.29 | 10.77 | 10.82 | 468,709 | -0.12(-1.10%) |
Jun 14, 2021 | 10.92 | 11.06 | 10.89 | 10.94 | 473,413 | +0.04(+0.37%) |
Jun 11, 2021 | 10.71 | 10.95 | 10.71 | 10.90 | 763,211 | +0.26(+2.44%) |
Jun 10, 2021 | 10.69 | 10.86 | 10.53 | 10.64 | 352,474 | +0.03(+0.28%) |
Jun 09, 2021 | 10.80 | 10.93 | 10.61 | 10.61 | 353,778 | -0.24(-2.21%) |
Jun 08, 2021 | 10.50 | 11.02 | 10.50 | 10.85 | 588,540 | +0.49(+4.73%) |
Jun 07, 2021 | 10.69 | 10.72 | 10.35 | 10.36 | 448,046 | -0.29(-2.72%) |
Jun 04, 2021 | 10.40 | 10.68 | 10.36 | 10.65 | 458,435 | +0.25(+2.40%) |
Jun 03, 2021 | 10.40 | 10.63 | 10.24 | 10.40 | 689,770 | +0.14(+1.36%) |
Jun 02, 2021 | 10.10 | 10.26 | 10.01 | 10.26 | 625,242 | +0.09(+0.88%) |
Jun 01, 2021 | 10.22 | 10.39 | 10.02 | 10.17 | 455,740 | -0.04(-0.39%) |
May 28, 2021 | 10.45 | 10.52 | 10.17 | 10.21 | 364,904 | -0.16(-1.54%) |
May 27, 2021 | 10.26 | 10.47 | 10.19 | 10.37 | 300,863 | +0.09(+0.88%) |
May 26, 2021 | 10.24 | 10.40 | 10.15 | 10.28 | 399,835 | +0.05(+0.49%) |
May 25, 2021 | 10.35 | 10.47 | 10.23 | 10.23 | 421,965 | -0.02(-0.20%) |
May 24, 2021 | 10.14 | 10.39 | 10.14 | 10.25 | 469,575 | +0.13(+1.28%) |
May 21, 2021 | 10.19 | 10.42 | 10.06 | 10.12 | 594,097 | +0.08(+0.80%) |
May 20, 2021 | 9.850 | 10.14 | 9.640 | 10.04 | 596,978 | +0.19(+1.93%) |
May 19, 2021 | 9.100 | 10.00 | 9.090 | 9.850 | 1,056,505 | +0.50(+5.35%) |
May 18, 2021 | 9.410 | 9.620 | 9.320 | 9.350 | 490,722 | +0.03(+0.32%) |
May 17, 2021 | 8.950 | 9.320 | 8.930 | 9.320 | 806,398 | +0.21(+2.31%) |
May 14, 2021 | 8.980 | 9.150 | 8.860 | 9.110 | 423,389 | +0.27(+3.05%) |
May 13, 2021 | 8.900 | 9.130 | 8.630 | 8.840 | 728,860 | +0.10(+1.14%) |
May 12, 2021 | 9.090 | 9.240 | 8.710 | 8.740 | 927,108 | -0.65(-6.92%) |
May 11, 2021 | 8.650 | 9.660 | 8.600 | 9.390 | 1,012,809 | +0.25(+2.74%) |
May 10, 2021 | 9.210 | 9.300 | 8.820 | 9.140 | 1,146,805 | -0.12(-1.30%) |
May 07, 2021 | 9.120 | 9.330 | 9.030 | 9.260 | 691,769 | +0.24(+2.66%) |
May 06, 2021 | 8.610 | 9.050 | 8.540 | 9.020 | 873,205 | +0.28(+3.20%) |
May 05, 2021 | 8.750 | 8.910 | 8.410 | 8.740 | 900,005 | +0.11(+1.27%) |
May 04, 2021 | 8.980 | 8.990 | 8.470 | 8.630 | 1,336,464 | -0.39(-4.32%) |
May 03, 2021 | 9.560 | 9.650 | 8.953 | 9.020 | 1,463,804 | -0.34(-3.63%) |
Apr 30, 2021 | 10.05 | 10.25 | 9.050 | 9.360 | 3,658,800 | -1.84(-16.43%) |
Apr 29, 2021 | 12.17 | 12.23 | 11.18 | 11.20 | 879,982 | -0.72(-6.04%) |
Apr 28, 2021 | 12.11 | 12.11 | 11.92 | 11.92 | 365,934 | -0.26(-2.13%) |
Apr 27, 2021 | 12.20 | 12.29 | 12.03 | 12.18 | 464,588 | +0.06(+0.50%) |
Apr 26, 2021 | 11.95 | 12.33 | 11.91 | 12.12 | 478,424 | +0.21(+1.76%) |
Apr 23, 2021 | 11.35 | 11.94 | 11.21 | 11.91 | 648,200 | +0.62(+5.49%) |
Apr 22, 2021 | 11.20 | 11.44 | 11.14 | 11.29 | 610,089 | +0.15(+1.35%) |
Apr 21, 2021 | 10.73 | 11.15 | 10.66 | 11.14 | 468,563 | +0.43(+4.01%) |
Apr 20, 2021 | 10.80 | 10.82 | 10.48 | 10.71 | 494,450 | +0.02(+0.19%) |
Apr 19, 2021 | 11.21 | 11.21 | 10.60 | 10.69 | 531,144 | -0.60(-5.31%) |
Apr 16, 2021 | 11.65 | 11.65 | 11.27 | 11.29 | 333,800 | -0.28(-2.42%) |
Apr 15, 2021 | 11.70 | 11.70 | 11.42 | 11.57 | 420,146 | +0.09(+0.78%) |
Apr 14, 2021 | 11.51 | 11.82 | 11.44 | 11.48 | 450,166 | -0.09(-0.78%) |
Apr 13, 2021 | 11.84 | 11.94 | 11.43 | 11.57 | 354,843 | -0.19(-1.62%) |
Apr 12, 2021 | 11.87 | 11.91 | 11.58 | 11.76 | 637,201 | -0.24(-2.00%) |
Apr 09, 2021 | 11.72 | 12.03 | 11.69 | 12.00 | 588,600 | +0.07(+0.59%) |
Apr 08, 2021 | 12.09 | 12.13 | 11.56 | 11.93 | 547,869 | +0.05(+0.42%) |
Apr 07, 2021 | 12.16 | 12.22 | 11.83 | 11.88 | 463,305 | -0.30(-2.46%) |
Apr 06, 2021 | 12.56 | 12.60 | 12.18 | 12.18 | 412,283 | -0.52(-4.09%) |
Apr 05, 2021 | 12.91 | 12.94 | 12.49 | 12.70 | 458,316 | -0.05(-0.39%) |
Apr 01, 2021 | 11.98 | 12.80 | 11.84 | 12.75 | 838,600 | +0.80(+6.69%) |
Mar 31, 2021 | 11.23 | 12.27 | 11.19 | 11.95 | 1,969,581 | +0.82(+7.37%) |
Mar 30, 2021 | 11.18 | 11.25 | 10.87 | 11.13 | 999,866 | -0.18(-1.59%) |
Mar 29, 2021 | 11.81 | 11.91 | 11.18 | 11.31 | 710,768 | -0.72(-5.99%) |
Mar 26, 2021 | 11.93 | 12.04 | 11.51 | 12.03 | 742,200 | +0.18(+1.52%) |
Mar 25, 2021 | 11.20 | 11.85 | 11.10 | 11.85 | 692,643 | +0.36(+3.13%) |
Mar 24, 2021 | 12.44 | 12.49 | 11.48 | 11.49 | 844,163 | -0.72(-5.90%) |
Mar 23, 2021 | 12.88 | 13.12 | 12.17 | 12.21 | 987,227 | -0.73(-5.64%) |
Mar 22, 2021 | 13.52 | 13.74 | 12.94 | 12.94 | 708,137 | -0.60(-4.43%) |
Mar 19, 2021 | 12.86 | 13.74 | 12.68 | 13.54 | 2,645,700 | +0.70(+5.45%) |
Mar 18, 2021 | 13.54 | 13.56 | 12.77 | 12.84 | 1,090,070 | -0.28(-2.13%) |
Mar 17, 2021 | 12.33 | 13.21 | 12.10 | 13.12 | 988,545 | +0.65(+5.21%) |
Mar 16, 2021 | 12.25 | 13.34 | 12.07 | 12.47 | 1,305,486 | +0.26(+2.13%) |
Mar 15, 2021 | 12.23 | 12.45 | 11.63 | 12.21 | 1,474,707 | -0.03(-0.25%) |
Mar 12, 2021 | 10.70 | 12.64 | 10.59 | 12.24 | 5,107,300 | +1.18(+10.67%) |
Mar 11, 2021 | 10.20 | 11.09 | 10.15 | 11.06 | 1,527,082 | +1.05(+10.49%) |
Mar 10, 2021 | 9.650 | 10.05 | 9.570 | 10.01 | 1,782,458 | +0.53(+5.59%) |
Mar 09, 2021 | 9.380 | 9.560 | 9.090 | 9.480 | 1,062,089 | +1.08(+12.86%) |
Mar 08, 2021 | 8.880 | 9.060 | 8.380 | 8.400 | 697,327 | -0.59(-6.56%) |
Mar 05, 2021 | 8.820 | 9.012 | 8.275 | 8.990 | 1,020,800 | +0.23(+2.63%) |
Mar 04, 2021 | 9.060 | 9.200 | 8.640 | 8.760 | 998,631 | -0.32(-3.52%) |
Mar 03, 2021 | 9.120 | 9.460 | 9.010 | 9.080 | 686,038 | -0.04(-0.44%) |
Mar 02, 2021 | 9.420 | 9.480 | 9.100 | 9.120 | 758,018 | -0.30(-3.18%) |
Mar 01, 2021 | 9.830 | 9.900 | 9.310 | 9.420 | 1,161,811 | -0.19(-1.98%) |
Feb 26, 2021 | 10.79 | 10.83 | 9.380 | 9.610 | 2,393,900 | -2.03(-17.44%) |
Feb 25, 2021 | 12.49 | 12.58 | 11.45 | 11.64 | 712,875 | -0.74(-5.98%) |
Feb 24, 2021 | 11.96 | 12.38 | 11.82 | 12.38 | 409,647 | +0.44(+3.69%) |
Feb 23, 2021 | 11.86 | 12.13 | 11.21 | 11.94 | 936,076 | -0.21(-1.73%) |
Feb 22, 2021 | 12.43 | 12.62 | 12.05 | 12.15 | 354,181 | -0.40(-3.19%) |
Feb 19, 2021 | 12.30 | 12.69 | 12.26 | 12.55 | 441,800 | +0.18(+1.46%) |
Feb 18, 2021 | 12.69 | 12.75 | 12.36 | 12.37 | 490,568 | -0.50(-3.89%) |
Feb 17, 2021 | 13.51 | 13.61 | 12.56 | 12.87 | 782,793 | -0.91(-6.60%) |
Feb 16, 2021 | 14.01 | 14.14 | 13.54 | 13.78 | 615,607 | +0.04(+0.29%) |
Feb 12, 2021 | 13.18 | 14.07 | 12.91 | 13.74 | 1,054,200 | +0.52(+3.93%) |
Feb 11, 2021 | 12.56 | 13.25 | 12.34 | 13.22 | 732,921 | +0.86(+6.96%) |
Feb 10, 2021 | 12.78 | 12.80 | 12.08 | 12.36 | 782,015 | -0.37(-2.91%) |
Feb 09, 2021 | 12.60 | 12.79 | 12.30 | 12.73 | 736,148 | +0.20(+1.60%) |
Feb 08, 2021 | 11.99 | 12.61 | 11.86 | 12.53 | 978,174 | +0.80(+6.82%) |
Feb 05, 2021 | 11.61 | 11.73 | 11.28 | 11.73 | 574,700 | +0.21(+1.82%) |
Feb 04, 2021 | 11.21 | 11.53 | 11.15 | 11.52 | 399,888 | +0.28(+2.49%) |
Feb 03, 2021 | 11.53 | 11.54 | 11.06 | 11.24 | 601,770 | -0.19(-1.66%) |
Feb 02, 2021 | 11.57 | 11.64 | 11.07 | 11.43 | 720,551 | +0.02(+0.18%) |
Feb 01, 2021 | 11.17 | 11.50 | 10.98 | 11.41 | 398,014 | +0.27(+2.42%) |
Jan 29, 2021 | 11.31 | 11.46 | 10.98 | 11.14 | 662,000 | -0.17(-1.50%) |
Jan 28, 2021 | 11.71 | 11.71 | 11.30 | 11.31 | 569,876 | -0.22(-1.91%) |
Jan 27, 2021 | 11.37 | 11.59 | 11.07 | 11.53 | 1,253,116 | -0.19(-1.62%) |
Jan 26, 2021 | 12.27 | 12.29 | 11.56 | 11.72 | 744,897 | -0.42(-3.46%) |
Jan 25, 2021 | 12.30 | 12.79 | 12.01 | 12.14 | 817,787 | -0.10(-0.82%) |
Jan 22, 2021 | 12.13 | 12.29 | 12.07 | 12.24 | 596,300 | -0.10(-0.81%) |
Jan 21, 2021 | 12.40 | 12.49 | 12.16 | 12.34 | 617,228 | -0.06(-0.48%) |
Jan 20, 2021 | 12.75 | 12.93 | 12.26 | 12.40 | 1,139,317 | -0.30(-2.36%) |
Jan 19, 2021 | 11.82 | 12.72 | 11.80 | 12.70 | 1,820,857 | +1.12(+9.67%) |
Jan 15, 2021 | 11.00 | 12.13 | 10.96 | 11.58 | 2,419,800 | +0.63(+5.75%) |
Jan 14, 2021 | 10.25 | 10.96 | 10.24 | 10.95 | 1,101,111 | +0.97(+9.72%) |
Jan 13, 2021 | 10.03 | 10.19 | 9.930 | 9.980 | 754,964 | +0.15(+1.53%) |
Jan 12, 2021 | 9.790 | 10.24 | 9.770 | 9.830 | 860,149 | +0.10(+1.03%) |
Jan 11, 2021 | 9.120 | 9.750 | 9.060 | 9.730 | 1,180,839 | +0.70(+7.75%) |
Jan 08, 2021 | 9.250 | 9.280 | 8.970 | 9.030 | 502,000 | -0.12(-1.31%) |
Jan 07, 2021 | 9.240 | 9.250 | 9.050 | 9.150 | 366,339 | +0.03(+0.33%) |
Jan 06, 2021 | 8.970 | 9.260 | 8.970 | 9.120 | 537,365 | +0.17(+1.90%) |
Jan 05, 2021 | 8.920 | 9.130 | 8.870 | 8.950 | 531,975 | +0.00(+0.00%) |
Jan 04, 2021 | 9.180 | 9.320 | 8.800 | 8.950 | 669,145 | -0.14(-1.54%) |
Dec 31, 2020 | 9.090 | 9.090 | 9.090 | 406,460 | +0.05(+0.55%) | |
Dec 30, 2020 | 8.880 | 9.045 | 8.810 | 9.040 | 406,460 | +0.17(+1.92%) |
Dec 29, 2020 | 9.110 | 9.210 | 8.820 | 8.870 | 492,724 | -0.23(-2.53%) |
Dec 28, 2020 | 9.190 | 9.390 | 9.100 | 9.100 | 502,781 | +0.04(+0.44%) |
Dec 24, 2020 | 9.060 | 9.080 | 8.815 | 9.060 | 321,900 | -0.02(-0.22%) |
Dec 23, 2020 | 9.190 | 9.225 | 9.050 | 9.080 | 356,063 | -0.04(-0.44%) |
Dec 22, 2020 | 8.840 | 9.450 | 8.760 | 9.120 | 1,924,116 | +0.37(+4.23%) |
Dec 21, 2020 | 8.730 | 8.810 | 8.570 | 8.750 | 514,831 | -0.16(-1.80%) |
Dec 18, 2020 | 9.100 | 9.120 | 8.870 | 8.910 | 1,266,600 | -0.17(-1.87%) |
Dec 17, 2020 | 8.950 | 9.155 | 8.880 | 9.080 | 852,410 | +0.17(+1.91%) |
Dec 16, 2020 | 9.070 | 9.076 | 8.900 | 8.910 | 444,804 | -0.09(-1.00%) |
Dec 15, 2020 | 8.810 | 9.030 | 8.700 | 9.000 | 530,563 | +0.27(+3.09%) |
Dec 14, 2020 | 8.420 | 8.800 | 8.420 | 8.730 | 684,437 | +0.39(+4.68%) |
Dec 11, 2020 | 8.500 | 8.510 | 8.260 | 8.340 | 507,400 | -0.27(-3.14%) |
Dec 10, 2020 | 8.360 | 8.660 | 8.235 | 8.610 | 552,530 | +0.15(+1.77%) |
Dec 09, 2020 | 8.820 | 8.850 | 8.220 | 8.460 | 740,040 | -0.39(-4.41%) |
Dec 08, 2020 | 8.970 | 8.970 | 8.780 | 8.850 | 545,987 | -0.14(-1.56%) |
Dec 07, 2020 | 8.800 | 9.020 | 8.600 | 8.990 | 584,448 | +0.31(+3.57%) |
Dec 04, 2020 | 8.340 | 8.700 | 8.340 | 8.680 | 514,900 | +0.40(+4.83%) |
Dec 03, 2020 | 8.300 | 8.480 | 8.260 | 8.280 | 539,599 | +0.07(+0.85%) |
Dec 02, 2020 | 8.030 | 8.340 | 7.960 | 8.210 | 469,728 | +0.18(+2.24%) |