Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.49 | 10.57 | 10.30 | 10.57 | 67,609 | +0.27(+2.62%) |
Jan 28, 2022 | 10.72 | 10.72 | 10.22 | 10.30 | 32,611 | -0.52(-4.81%) |
Jan 27, 2022 | 10.64 | 11.14 | 10.56 | 10.82 | 73,269 | -0.24(-2.17%) |
Jan 26, 2022 | 10.69 | 11.35 | 10.69 | 11.06 | 98,753 | +0.17(+1.56%) |
Jan 25, 2022 | 11.26 | 11.26 | 10.67 | 10.89 | 49,837 | -0.25(-2.24%) |
Jan 24, 2022 | 11.31 | 11.44 | 11.01 | 11.14 | 111,366 | -0.23(-2.02%) |
Jan 21, 2022 | 11.52 | 11.60 | 11.27 | 11.37 | 56,085 | -0.06(-0.52%) |
Jan 20, 2022 | 11.39 | 11.59 | 11.28 | 11.43 | 63,308 | +0.54(+4.96%) |
Jan 19, 2022 | 11.16 | 11.16 | 10.65 | 10.89 | 47,826 | +0.22(+2.06%) |
Jan 18, 2022 | 10.36 | 10.69 | 10.28 | 10.67 | 191,131 | -0.18(-1.64%) |
Jan 14, 2022 | 10.85 | 0 | +0.23(+2.15%) | |||
Jan 13, 2022 | 10.45 | 10.75 | 10.33 | 10.62 | 60,230 | +0.15(+1.43%) |
Jan 12, 2022 | 10.27 | 10.76 | 10.19 | 10.47 | 10,321 | +0.36(+3.56%) |
Jan 11, 2022 | 10.33 | 10.41 | 9.900 | 10.11 | 470,720 | -0.15(-1.46%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.18 | 10.26 | 167,579 | -0.14(-1.39%) |
Jan 07, 2022 | 10.32 | 10.43 | 10.10 | 10.40 | 125,490 | +0.08(+0.82%) |
Jan 06, 2022 | 10.58 | 10.58 | 9.950 | 10.32 | 71,243 | +0.18(+1.78%) |
Jan 05, 2022 | 9.780 | 10.26 | 9.780 | 10.14 | 1,405,578 | -0.12(-1.17%) |
Jan 04, 2022 | 10.55 | 10.55 | 9.940 | 10.26 | 58,887 | +0.14(+1.38%) |
Jan 03, 2022 | 10.17 | 10.25 | 10.06 | 10.12 | 85,255 | -0.02(-0.22%) |
Dec 31, 2021 | 10.17 | 10.25 | 9.890 | 10.14 | 219,239 | -0.11(-1.05%) |
Dec 30, 2021 | 10.10 | 10.29 | 9.870 | 10.25 | 95,606 | +0.09(+0.89%) |
Dec 29, 2021 | 10.10 | 10.24 | 10.00 | 10.16 | 43,695 | +0.08(+0.79%) |
Dec 28, 2021 | 10.45 | 10.45 | 10.00 | 10.08 | 22,369 | +0.08(+0.80%) |
Dec 27, 2021 | 10.12 | 10.12 | 9.790 | 10.00 | 142,922 | -0.14(-1.38%) |
Dec 23, 2021 | 10.39 | 10.39 | 9.760 | 10.14 | 67,556 | +0.12(+1.20%) |
Dec 22, 2021 | 10.00 | 10.10 | 9.770 | 10.02 | 82,342 | +0.02(+0.20%) |
Dec 21, 2021 | 9.690 | 10.33 | 9.690 | 10.00 | 518,911 | -0.10(-0.99%) |
Dec 20, 2021 | 10.07 | 10.15 | 9.900 | 10.10 | 108,799 | -0.12(-1.17%) |
Dec 17, 2021 | 10.14 | 10.30 | 10.06 | 10.22 | 96,574 | +0.06(+0.59%) |
Dec 16, 2021 | 10.30 | 10.30 | 9.980 | 10.16 | 124,395 | +0.07(+0.74%) |
Dec 15, 2021 | 9.860 | 10.43 | 9.860 | 10.09 | 103,846 | -0.28(-2.75%) |
Dec 14, 2021 | 10.40 | 10.51 | 10.07 | 10.37 | 650,431 | -0.06(-0.58%) |
Dec 13, 2021 | 10.70 | 10.70 | 10.04 | 10.43 | 75,413 | +0.23(+2.25%) |
Dec 10, 2021 | 10.87 | 10.87 | 10.20 | 10.20 | 80,643 | -0.35(-3.32%) |
Dec 09, 2021 | 10.85 | 10.93 | 10.26 | 10.55 | 71,039 | -0.10(-0.94%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.33 | 10.65 | 506,772 | +0.07(+0.66%) |
Dec 07, 2021 | 10.90 | 10.90 | 10.30 | 10.58 | 37,993 | +0.32(+3.12%) |
Dec 06, 2021 | 10.26 | 10.50 | 10.16 | 10.26 | 125,448 | -0.13(-1.25%) |
Dec 03, 2021 | 10.64 | 10.72 | 10.15 | 10.39 | 62,799 | -0.36(-3.35%) |
Dec 02, 2021 | 10.67 | 10.75 | 10.50 | 10.75 | 57,418 | +0.18(+1.70%) |
Dec 01, 2021 | 10.45 | 10.66 | 10.40 | 10.57 | 88,616 | +0.12(+1.15%) |
Nov 30, 2021 | 10.70 | 10.78 | 10.70 | 10.45 | 252,687 | -0.27(-2.47%) |
Nov 29, 2021 | 10.67 | 11.01 | 10.47 | 10.71 | 38,158 | -0.21(-1.88%) |
Nov 26, 2021 | 10.95 | 11.03 | 10.61 | 10.92 | 32,366 | -0.34(-3.02%) |
Nov 24, 2021 | 11.35 | 11.37 | 11.04 | 11.26 | 34,632 | +0.29(+2.64%) |
Nov 23, 2021 | 11.17 | 11.17 | 10.74 | 10.97 | 91,372 | -0.07(-0.63%) |
Nov 22, 2021 | 11.10 | 11.18 | 10.86 | 11.04 | 30,338 | +0.15(+1.38%) |
Nov 19, 2021 | 11.07 | 11.15 | 10.56 | 10.89 | 47,368 | +0.07(+0.65%) |
Nov 18, 2021 | 10.50 | 10.82 | 10.78 | 10.82 | 241,394 | +0.01(+0.09%) |
Nov 17, 2021 | 10.90 | 11.03 | 10.81 | 10.81 | 18,714 | -0.26(-2.35%) |
Nov 16, 2021 | 11.12 | 11.20 | 10.89 | 11.07 | 35,398 | +0.07(+0.64%) |
Nov 15, 2021 | 10.62 | 11.12 | 10.62 | 11.00 | 34,682 | +0.38(+3.53%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.49 | 10.62 | 16,281 | -0.04(-0.42%) |
Nov 11, 2021 | 10.65 | 10.83 | 10.57 | 10.67 | 20,693 | +0.09(+0.85%) |
Nov 10, 2021 | 10.60 | 10.58 | 44,858 | -0.41(-3.73%) | ||
Nov 09, 2021 | 10.99 | 11.34 | 10.81 | 10.99 | 11,166 | -0.13(-1.17%) |
Nov 08, 2021 | 11.47 | 11.47 | 11.10 | 11.12 | 22,011 | -0.03(-0.27%) |
Nov 05, 2021 | 11.23 | 11.23 | 10.99 | 11.15 | 24,600 | +0.22(+2.01%) |
Nov 04, 2021 | 10.98 | 11.07 | 10.85 | 10.93 | 64,060 | -0.14(-1.26%) |
Nov 03, 2021 | 11.11 | 11.19 | 10.92 | 11.07 | 34,582 | -0.38(-3.32%) |
Nov 02, 2021 | 11.71 | 11.71 | 11.03 | 11.45 | 25,668 | -0.06(-0.52%) |
Nov 01, 2021 | 11.51 | 11.59 | 11.10 | 11.51 | 21,349 | +0.18(+1.59%) |
Oct 29, 2021 | 11.32 | 11.40 | 11.15 | 11.33 | 33,962 | -0.07(-0.61%) |
Oct 28, 2021 | 11.40 | 11.75 | 11.32 | 11.40 | 26,468 | -0.09(-0.78%) |
Oct 27, 2021 | 11.30 | 11.57 | 11.22 | 11.49 | 26,805 | -0.19(-1.63%) |
Oct 26, 2021 | 11.66 | 11.68 | 13,672 | -0.16(-1.35%) | ||
Oct 25, 2021 | 11.87 | 12.05 | 11.62 | 11.84 | 42,350 | +0.34(+2.96%) |
Oct 22, 2021 | 11.31 | 11.74 | 11.31 | 11.50 | 45,360 | -0.32(-2.71%) |
Oct 21, 2021 | 11.82 | 11.90 | 11.48 | 11.82 | 26,599 | -0.16(-1.33%) |
Oct 20, 2021 | 11.90 | 11.98 | 11.35 | 11.98 | 18,938 | +0.34(+2.92%) |
Oct 19, 2021 | 11.56 | 11.64 | 11.50 | 11.64 | 32,205 | +0.40(+3.56%) |
Oct 18, 2021 | 11.19 | 11.38 | 11.05 | 11.24 | 24,459 | -0.16(-1.40%) |
Oct 15, 2021 | 11.62 | 11.62 | 11.10 | 11.40 | 29,874 | -0.07(-0.61%) |
Oct 14, 2021 | 11.33 | 11.61 | 11.25 | 11.47 | 16,551 | +0.14(+1.24%) |
Oct 13, 2021 | 11.33 | 11.61 | 11.25 | 11.33 | 18,299 | +0.04(+0.40%) |
Oct 12, 2021 | 10.92 | 11.47 | 10.92 | 11.29 | 28,041 | +0.20(+1.76%) |
Oct 11, 2021 | 11.62 | 11.62 | 11.02 | 11.09 | 19,336 | -0.56(-4.81%) |
Oct 08, 2021 | 11.26 | 11.65 | 11.25 | 11.65 | 19,166 | +0.12(+1.04%) |
Oct 07, 2021 | 11.80 | 11.80 | 11.40 | 11.53 | 22,361 | -0.07(-0.60%) |
Oct 06, 2021 | 11.62 | 11.70 | 11.26 | 11.60 | 15,314 | -0.02(-0.17%) |
Oct 05, 2021 | 11.62 | 11.70 | 11.44 | 11.62 | 11,695 | +0.32(+2.83%) |
Oct 04, 2021 | 11.44 | 11.44 | 11.30 | 11.30 | 28,032 | -0.27(-2.30%) |
Oct 01, 2021 | 11.44 | 11.70 | 11.36 | 11.57 | 39,588 | +0.21(+1.81%) |
Sep 30, 2021 | 11.91 | 11.91 | 11.32 | 11.36 | 24,884 | -0.14(-1.22%) |
Sep 29, 2021 | 11.03 | 11.75 | 11.03 | 11.50 | 45,421 | +0.54(+4.93%) |
Sep 28, 2021 | 10.77 | 11.36 | 10.75 | 10.96 | 26,301 | -0.38(-3.35%) |
Sep 27, 2021 | 10.76 | 11.34 | 10.76 | 11.34 | 26,729 | +0.23(+2.07%) |
Sep 24, 2021 | 11.40 | 11.40 | 11.00 | 11.11 | 127,203 | -0.31(-2.71%) |
Sep 23, 2021 | 11.53 | 11.61 | 11.20 | 11.42 | 55,863 | -0.15(-1.30%) |
Sep 22, 2021 | 11.63 | 11.71 | 11.32 | 11.57 | 21,256 | +0.27(+2.39%) |
Sep 21, 2021 | 11.20 | 11.48 | 11.20 | 11.30 | 51,842 | +0.49(+4.53%) |
Sep 20, 2021 | 10.97 | 11.05 | 10.59 | 10.81 | 19,136 | -0.62(-5.42%) |
Sep 17, 2021 | 11.55 | 11.63 | 10.96 | 11.43 | 38,535 | +0.06(+0.53%) |
Sep 16, 2021 | 11.43 | 11.51 | 11.12 | 11.37 | 16,997 | -0.30(-2.57%) |
Sep 15, 2021 | 11.62 | 11.76 | 11.43 | 11.67 | 54,493 | -0.25(-2.10%) |
Sep 14, 2021 | 12.16 | 12.16 | 11.84 | 11.92 | 19,423 | -0.27(-2.21%) |
Sep 13, 2021 | 12.11 | 12.30 | 12.11 | 12.19 | 19,052 | -0.07(-0.57%) |
Sep 10, 2021 | 12.50 | 12.50 | 11.93 | 12.26 | 14,347 | -0.01(-0.08%) |
Sep 09, 2021 | 12.33 | 12.39 | 11.68 | 12.27 | 10,644 | +0.10(+0.82%) |
Sep 08, 2021 | 12.48 | 12.56 | 11.91 | 12.17 | 10,416 | +0.08(+0.66%) |
Sep 07, 2021 | 11.78 | 12.56 | 11.78 | 12.09 | 36,931 | -0.15(-1.23%) |
Sep 03, 2021 | 12.24 | 12.32 | 11.93 | 12.24 | 135,115 | -0.02(-0.16%) |
Sep 02, 2021 | 12.26 | 12.34 | 11.66 | 12.26 | 13,611 | +0.48(+4.07%) |
Sep 01, 2021 | 12.00 | 12.20 | 11.70 | 11.78 | 15,309 | -0.05(-0.42%) |
Aug 31, 2021 | 12.17 | 12.25 | 11.59 | 11.83 | 11,151 | -0.28(-2.34%) |
Aug 30, 2021 | 12.30 | 12.30 | 11.72 | 12.11 | 15,300 | -0.12(-0.95%) |
Aug 27, 2021 | 12.16 | 12.42 | 12.16 | 12.23 | 22,711 | +0.14(+1.16%) |
Aug 26, 2021 | 12.31 | 12.39 | 11.94 | 12.09 | 12,692 | -0.23(-1.87%) |
Aug 25, 2021 | 12.50 | 12.58 | 12.13 | 12.32 | 62,987 | +0.17(+1.40%) |
Aug 24, 2021 | 12.42 | 12.42 | 11.90 | 12.15 | 11,145 | -0.05(-0.41%) |
Aug 23, 2021 | 12.41 | 12.49 | 12.08 | 12.20 | 8,955 | +0.17(+1.41%) |
Aug 20, 2021 | 12.52 | 12.60 | 11.95 | 12.03 | 133,334 | -0.65(-5.13%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.48 | 12.68 | 39,380 | +0.20(+1.60%) |
Aug 18, 2021 | 12.13 | 12.73 | 12.13 | 12.48 | 29,790 | -0.02(-0.16%) |
Aug 17, 2021 | 12.50 | 12.83 | 12.13 | 12.50 | 12,049 | +0.39(+3.26%) |
Aug 16, 2021 | 12.08 | 12.16 | 12.08 | 12.11 | 11,780 | +0.07(+0.54%) |
Aug 13, 2021 | 12.04 | 12.12 | 11.72 | 12.04 | 11,754 | +0.33(+2.82%) |
Aug 12, 2021 | 12.00 | 12.08 | 11.40 | 11.71 | 71,721 | -0.07(-0.59%) |
Aug 11, 2021 | 12.46 | 12.46 | 11.70 | 11.78 | 17,874 | -0.54(-4.38%) |
Aug 10, 2021 | 11.66 | 12.32 | 11.56 | 12.32 | 13,904 | +0.47(+3.97%) |
Aug 09, 2021 | 12.26 | 12.34 | 11.58 | 11.85 | 11,118 | +0.01(+0.08%) |
Aug 06, 2021 | 11.68 | 11.96 | 11.50 | 11.84 | 10,187 | +0.04(+0.38%) |
Aug 05, 2021 | 11.87 | 11.95 | 11.71 | 11.79 | 19,717 | -0.15(-1.30%) |
Aug 04, 2021 | 11.94 | 12.26 | 11.94 | 11.95 | 26,557 | +0.08(+0.67%) |
Aug 03, 2021 | 12.28 | 12.28 | 11.79 | 11.87 | 161,489 | +0.02(+0.21%) |
Aug 02, 2021 | 12.31 | 12.31 | 11.61 | 11.85 | 42,504 | +0.23(+1.94%) |
Jul 30, 2021 | 12.25 | 12.25 | 11.62 | 11.62 | 12,876 | -0.46(-3.81%) |
Jul 29, 2021 | 12.18 | 12.26 | 11.60 | 12.08 | 18,255 | +0.69(+6.06%) |
Jul 28, 2021 | 11.27 | 11.56 | 11.27 | 11.39 | 13,320 | +0.00(+0.00%) |
Jul 27, 2021 | 11.80 | 11.80 | 11.31 | 11.39 | 46,003 | -0.47(-3.96%) |
Jul 26, 2021 | 11.58 | 12.14 | 11.58 | 11.86 | 24,243 | -0.35(-2.84%) |
Jul 23, 2021 | 12.42 | 12.42 | 12.09 | 12.21 | 26,305 | -0.16(-1.32%) |
Jul 22, 2021 | 12.19 | 12.44 | 12.15 | 12.37 | 24,882 | +0.26(+2.19%) |
Jul 21, 2021 | 12.42 | 12.42 | 11.99 | 12.11 | 15,232 | +0.07(+0.58%) |
Jul 20, 2021 | 11.58 | 12.13 | 11.58 | 12.04 | 16,145 | +0.12(+0.96%) |
Jul 19, 2021 | 12.03 | 12.11 | 11.71 | 11.92 | 14,988 | -0.40(-3.25%) |
Jul 16, 2021 | 12.77 | 12.77 | 12.13 | 12.32 | 21,563 | +0.16(+1.32%) |
Jul 15, 2021 | 12.69 | 12.69 | 12.16 | 12.16 | 11,060 | -0.48(-3.80%) |
Jul 14, 2021 | 12.72 | 12.72 | 12.06 | 12.64 | 77,740 | -0.08(-0.63%) |
Jul 13, 2021 | 12.22 | 12.80 | 12.03 | 12.72 | 34,333 | +0.54(+4.43%) |
Jul 12, 2021 | 12.56 | 12.56 | 12.15 | 12.18 | 19,798 | -0.36(-2.87%) |
Jul 09, 2021 | 12.62 | 12.62 | 11.81 | 12.54 | 26,208 | +0.14(+1.13%) |
Jul 08, 2021 | 12.32 | 12.40 | 11.79 | 12.40 | 14,977 | -0.02(-0.16%) |
Jul 07, 2021 | 12.35 | 12.50 | 12.28 | 12.42 | 23,416 | -0.22(-1.74%) |
Jul 06, 2021 | 12.56 | 12.64 | 12.22 | 12.64 | 19,025 | +0.10(+0.80%) |
Jul 02, 2021 | 12.06 | 12.67 | 12.06 | 12.54 | 93,040 | +0.11(+0.88%) |
Jul 01, 2021 | 12.56 | 12.64 | 12.29 | 12.43 | 11,060 | +0.00(+0.00%) |
Jun 30, 2021 | 12.55 | 12.55 | 12.36 | 12.43 | 20,717 | -0.04(-0.32%) |
Jun 29, 2021 | 12.26 | 12.47 | 12.26 | 12.47 | 9,435 | +0.20(+1.66%) |
Jun 28, 2021 | 12.41 | 12.49 | 12.20 | 12.27 | 24,305 | -0.33(-2.65%) |
Jun 25, 2021 | 12.66 | 12.66 | 12.45 | 12.60 | 12,907 | +0.09(+0.72%) |
Jun 24, 2021 | 12.92 | 12.92 | 12.37 | 12.51 | 43,567 | +0.09(+0.72%) |
Jun 23, 2021 | 12.42 | 12.42 | 12.31 | 12.42 | 5,206 | +0.34(+2.81%) |
Jun 22, 2021 | 12.07 | 12.21 | 11.95 | 12.08 | 25,019 | -0.11(-0.90%) |
Jun 21, 2021 | 12.31 | 12.39 | 12.07 | 12.19 | 8,278 | +0.05(+0.41%) |
Jun 18, 2021 | 12.26 | 12.34 | 12.06 | 12.14 | 250,084 | -0.40(-3.19%) |
Jun 17, 2021 | 12.54 | 12.62 | 12.00 | 12.54 | 138,485 | +0.32(+2.62%) |
Jun 16, 2021 | 12.34 | 12.34 | 12.22 | 12.22 | 11,414 | +0.10(+0.83%) |
Jun 15, 2021 | 12.17 | 12.19 | 12.08 | 12.12 | 19,566 | -0.26(-2.10%) |
Jun 14, 2021 | 12.19 | 12.38 | 12.19 | 12.38 | 5,919 | +0.00(+0.00%) |
Jun 11, 2021 | 12.11 | 12.53 | 12.11 | 12.38 | 25,407 | -0.03(-0.24%) |
Jun 10, 2021 | 12.46 | 12.46 | 12.36 | 12.41 | 58,527 | -0.07(-0.56%) |
Jun 09, 2021 | 12.48 | 12.56 | 12.35 | 12.48 | 18,276 | +0.02(+0.16%) |
Jun 08, 2021 | 12.14 | 12.84 | 12.14 | 12.46 | 27,837 | -0.02(-0.16%) |
Jun 07, 2021 | 12.80 | 12.80 | 12.34 | 12.48 | 16,531 | -0.28(-2.19%) |
Jun 04, 2021 | 12.82 | 12.84 | 12.62 | 12.76 | 11,682 | +0.12(+0.95%) |
Jun 03, 2021 | 12.70 | 12.78 | 12.45 | 12.64 | 8,848 | -0.28(-2.17%) |
Jun 02, 2021 | 12.86 | 12.93 | 12.63 | 12.92 | 148,717 | +0.02(+0.12%) |
Jun 01, 2021 | 13.08 | 13.16 | 12.66 | 12.90 | 13,143 | -0.46(-3.48%) |
May 28, 2021 | 13.57 | 13.57 | 13.22 | 13.37 | 9,487 | +0.06(+0.45%) |
May 27, 2021 | 13.31 | 13.39 | 13.10 | 13.31 | 22,192 | +0.05(+0.38%) |
May 26, 2021 | 13.41 | 13.41 | 13.08 | 13.26 | 677,979 | +0.08(+0.61%) |
May 25, 2021 | 13.19 | 13.20 | 13.04 | 13.18 | 22,595 | +0.11(+0.84%) |
May 24, 2021 | 13.17 | 13.21 | 13.06 | 13.07 | 7,565 | -0.10(-0.76%) |
May 21, 2021 | 13.53 | 13.53 | 12.96 | 13.17 | 18,670 | -0.19(-1.42%) |
May 20, 2021 | 13.57 | 13.57 | 13.04 | 13.36 | 17,157 | +0.09(+0.66%) |
May 19, 2021 | 12.87 | 13.62 | 12.87 | 13.27 | 17,137 | -0.19(-1.40%) |
May 18, 2021 | 13.84 | 13.84 | 13.08 | 13.46 | 12,988 | +0.09(+0.67%) |
May 17, 2021 | 13.58 | 13.58 | 13.03 | 13.37 | 21,082 | +0.21(+1.57%) |
May 14, 2021 | 12.78 | 13.53 | 12.78 | 13.16 | 208,006 | +0.53(+4.22%) |
May 13, 2021 | 12.63 | 12.71 | 12.29 | 12.63 | 14,033 | +0.12(+0.96%) |
May 12, 2021 | 12.82 | 12.82 | 12.32 | 12.51 | 20,543 | -0.39(-3.02%) |
May 11, 2021 | 12.58 | 12.98 | 12.58 | 12.90 | 25,820 | -0.04(-0.30%) |
May 10, 2021 | 13.33 | 13.57 | 12.94 | 12.94 | 11,000 | -0.33(-2.49%) |
May 07, 2021 | 13.34 | 13.43 | 12.88 | 13.27 | 8,237 | +0.43(+3.35%) |
May 06, 2021 | 13.25 | 13.25 | 12.56 | 12.84 | 27,179 | +0.25(+1.99%) |
May 05, 2021 | 12.76 | 12.77 | 12.49 | 12.59 | 9,213 | -0.06(-0.47%) |
May 04, 2021 | 13.08 | 13.08 | 12.36 | 12.65 | 114,345 | +0.05(+0.40%) |
May 03, 2021 | 12.71 | 12.79 | 12.40 | 12.60 | 19,025 | -0.28(-2.17%) |
Apr 30, 2021 | 13.18 | 13.18 | 12.60 | 12.88 | 23,100 | -0.45(-3.35%) |
Apr 29, 2021 | 13.75 | 13.75 | 12.99 | 13.33 | 27,142 | +0.41(+3.15%) |
Apr 28, 2021 | 13.33 | 13.33 | 12.61 | 12.92 | 28,421 | +0.16(+1.25%) |
Apr 27, 2021 | 13.30 | 13.30 | 12.69 | 12.76 | 14,430 | -0.13(-1.01%) |
Apr 26, 2021 | 13.23 | 13.23 | 12.76 | 12.89 | 31,297 | +0.21(+1.66%) |
Apr 23, 2021 | 13.07 | 13.07 | 12.48 | 12.68 | 20,000 | +0.15(+1.20%) |
Apr 22, 2021 | 12.93 | 12.93 | 12.26 | 12.53 | 15,950 | +0.00(+0.00%) |
Apr 21, 2021 | 12.81 | 12.81 | 12.27 | 12.53 | 51,406 | -0.04(-0.32%) |
Apr 20, 2021 | 13.10 | 13.10 | 12.38 | 12.57 | 14,583 | +0.02(+0.12%) |
Apr 19, 2021 | 12.75 | 13.08 | 12.49 | 12.55 | 24,923 | -0.21(-1.68%) |
Apr 16, 2021 | 13.20 | 13.20 | 12.60 | 12.77 | 27,000 | -0.22(-1.69%) |
Apr 15, 2021 | 13.33 | 13.33 | 12.78 | 12.99 | 58,358 | +0.19(+1.48%) |
Apr 14, 2021 | 13.20 | 13.20 | 12.60 | 12.80 | 62,416 | +0.03(+0.23%) |
Apr 13, 2021 | 12.98 | 13.05 | 12.63 | 12.77 | 14,937 | +0.45(+3.68%) |
Apr 12, 2021 | 12.63 | 12.71 | 12.32 | 12.32 | 48,459 | -0.32(-2.56%) |
Apr 09, 2021 | 12.64 | 12.72 | 12.51 | 12.64 | 19,200 | -0.01(-0.08%) |
Apr 08, 2021 | 13.21 | 13.21 | 12.48 | 12.65 | 34,605 | +0.66(+5.50%) |
Apr 07, 2021 | 11.55 | 12.31 | 11.55 | 11.99 | 27,340 | -0.21(-1.72%) |
Apr 06, 2021 | 12.33 | 12.41 | 12.06 | 12.20 | 22,026 | -0.21(-1.69%) |
Apr 05, 2021 | 12.37 | 12.41 | 12.30 | 12.41 | 18,740 | +0.13(+1.10%) |
Apr 01, 2021 | 12.29 | 12.35 | 12.20 | 12.28 | 32,500 | +0.04(+0.29%) |
Mar 31, 2021 | 12.01 | 12.33 | 11.93 | 12.24 | 39,021 | -0.18(-1.45%) |
Mar 30, 2021 | 12.81 | 12.81 | 12.17 | 12.42 | 23,623 | +0.26(+2.14%) |
Mar 29, 2021 | 12.23 | 12.57 | 12.16 | 12.16 | 17,073 | -0.23(-1.86%) |
Mar 26, 2021 | 12.78 | 12.78 | 12.20 | 12.39 | 16,100 | -0.03(-0.24%) |
Mar 25, 2021 | 12.53 | 12.61 | 11.95 | 12.42 | 26,844 | +0.37(+3.07%) |
Mar 24, 2021 | 12.38 | 12.38 | 11.94 | 12.05 | 13,097 | -0.31(-2.55%) |
Mar 23, 2021 | 12.47 | 12.86 | 12.26 | 12.37 | 27,966 | -0.15(-1.20%) |
Mar 22, 2021 | 12.52 | 12.92 | 12.51 | 12.52 | 73,512 | +0.07(+0.52%) |
Mar 19, 2021 | 12.46 | 12.66 | 12.33 | 12.45 | 26,800 | -0.22(-1.74%) |
Mar 18, 2021 | 12.66 | 13.12 | 12.52 | 12.67 | 72,064 | -0.05(-0.39%) |
Mar 17, 2021 | 13.03 | 13.03 | 12.50 | 12.72 | 16,781 | +0.12(+0.95%) |
Mar 16, 2021 | 12.10 | 12.89 | 12.10 | 12.60 | 50,534 | -0.35(-2.70%) |
Mar 15, 2021 | 12.81 | 13.03 | 12.73 | 12.95 | 11,649 | +0.34(+2.70%) |
Mar 12, 2021 | 11.75 | 13.07 | 11.75 | 12.61 | 56,500 | -0.53(-4.03%) |
Mar 11, 2021 | 13.14 | 13.55 | 13.05 | 13.14 | 273,198 | +0.10(+0.73%) |
Mar 10, 2021 | 13.41 | 13.41 | 12.93 | 13.04 | 17,288 | +0.15(+1.20%) |
Mar 09, 2021 | 12.84 | 13.45 | 12.84 | 12.89 | 20,605 | +0.39(+3.12%) |
Mar 08, 2021 | 12.68 | 12.68 | 12.30 | 12.50 | 35,831 | -0.28(-2.19%) |
Mar 05, 2021 | 12.43 | 13.10 | 12.43 | 12.78 | 28,400 | -0.01(-0.06%) |
Mar 04, 2021 | 13.01 | 13.13 | 12.72 | 12.79 | 33,685 | +0.15(+1.17%) |
Mar 03, 2021 | 13.27 | 13.27 | 12.33 | 12.64 | 78,522 | +0.10(+0.80%) |
Mar 02, 2021 | 12.61 | 12.68 | 12.02 | 12.54 | 738,032 | -0.46(-3.54%) |
Mar 01, 2021 | 12.95 | 13.00 | 12.76 | 13.00 | 34,700 | +0.43(+3.44%) |
Feb 26, 2021 | 12.90 | 12.97 | 12.48 | 12.57 | 38,300 | -0.30(-2.35%) |
Feb 25, 2021 | 13.15 | 13.49 | 12.87 | 12.87 | 17,202 | -0.35(-2.63%) |
Feb 24, 2021 | 13.29 | 13.56 | 13.03 | 13.22 | 68,640 | -0.30(-2.23%) |
Feb 23, 2021 | 13.31 | 14.09 | 13.31 | 13.52 | 22,876 | +0.55(+4.24%) |
Feb 22, 2021 | 12.83 | 13.06 | 12.76 | 12.97 | 29,427 | -0.05(-0.38%) |
Feb 19, 2021 | 13.09 | 13.57 | 13.02 | 13.02 | 16,500 | -0.02(-0.15%) |
Feb 18, 2021 | 13.56 | 13.56 | 12.83 | 13.04 | 35,532 | -0.77(-5.58%) |
Feb 17, 2021 | 13.45 | 13.81 | 13.40 | 13.81 | 115,686 | +0.19(+1.40%) |
Feb 16, 2021 | 13.60 | 13.70 | 13.39 | 13.62 | 30,206 | +0.12(+0.89%) |
Feb 12, 2021 | 13.49 | 14.00 | 13.31 | 13.50 | 21,900 | +0.18(+1.35%) |
Feb 11, 2021 | 13.84 | 13.92 | 13.18 | 13.32 | 29,207 | +0.06(+0.45%) |
Feb 10, 2021 | 13.14 | 14.00 | 13.14 | 13.26 | 15,363 | -0.79(-5.62%) |
Feb 09, 2021 | 13.03 | 14.05 | 12.44 | 14.05 | 84,868 | +1.00(+7.66%) |
Feb 08, 2021 | 12.48 | 13.70 | 12.48 | 13.05 | 32,376 | +0.05(+0.38%) |
Feb 05, 2021 | 12.43 | 13.24 | 12.43 | 13.00 | 19,500 | +0.26(+2.04%) |
Feb 04, 2021 | 13.09 | 13.09 | 12.16 | 12.74 | 52,983 | +0.12(+0.95%) |
Feb 03, 2021 | 12.74 | 12.82 | 12.40 | 12.62 | 27,722 | -0.14(-1.10%) |
Feb 02, 2021 | 12.15 | 12.82 | 12.15 | 12.76 | 19,779 | +0.48(+3.91%) |