Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.512 | 9.607 | 9.158 | 9.263 | 3,246,782 | -0.30(-3.10%) |
Oct 28, 2021 | 10.03 | 10.31 | 9.387 | 9.560 | 3,124,548 | -0.51(-5.04%) |
Oct 27, 2021 | 10.29 | 10.21 | 10.02 | 10.07 | 1,099,811 | -0.19(-1.87%) |
Oct 26, 2021 | 10.17 | 10.26 | 1,231,692 | +0.13(+1.32%) | ||
Oct 25, 2021 | 10.26 | 10.33 | 10.04 | 10.12 | 1,326,174 | -0.12(-1.21%) |
Oct 22, 2021 | 10.43 | 10.48 | 10.22 | 10.25 | 1,029,316 | -0.17(-1.65%) |
Oct 21, 2021 | 10.54 | 10.57 | 10.31 | 10.42 | 784,131 | -0.09(-0.82%) |
Oct 20, 2021 | 10.32 | 10.55 | 10.32 | 10.51 | 684,620 | +0.20(+1.95%) |
Oct 19, 2021 | 10.44 | 10.49 | 10.26 | 10.31 | 821,906 | -0.13(-1.28%) |
Oct 18, 2021 | 10.41 | 10.56 | 10.37 | 10.44 | 1,154,908 | -0.01(-0.09%) |
Oct 15, 2021 | 10.46 | 10.59 | 10.43 | 10.45 | 1,204,321 | +0.11(+1.11%) |
Oct 14, 2021 | 10.44 | 10.44 | 10.26 | 10.33 | 1,656,894 | -0.04(-0.37%) |
Oct 13, 2021 | 10.20 | 10.37 | 10.11 | 10.37 | 1,157,729 | +0.10(+0.93%) |
Oct 12, 2021 | 10.000 | 10.34 | 9.990 | 10.28 | 1,338,540 | +0.24(+2.38%) |
Oct 11, 2021 | 10.000 | 10.11 | 9.942 | 10.04 | 457,283 | +0.10(+0.96%) |
Oct 08, 2021 | 9.981 | 10.18 | 9.885 | 9.942 | 612,553 | -0.01(-0.10%) |
Oct 07, 2021 | 10.01 | 10.09 | 9.928 | 9.952 | 871,555 | +0.04(+0.39%) |
Oct 06, 2021 | 9.694 | 9.918 | 9.579 | 9.914 | 980,874 | +0.11(+1.17%) |
Oct 05, 2021 | 9.923 | 9.981 | 9.799 | 9.799 | 788,260 | -0.12(-1.25%) |
Oct 04, 2021 | 10.03 | 10.13 | 9.895 | 9.923 | 1,145,238 | -0.12(-1.24%) |
Oct 01, 2021 | 9.694 | 10.14 | 9.665 | 10.05 | 1,978,876 | +0.45(+4.69%) |
Sep 30, 2021 | 9.856 | 9.856 | 9.563 | 9.598 | 2,059,049 | -0.22(-2.24%) |
Sep 29, 2021 | 9.847 | 9.895 | 9.751 | 9.818 | 1,039,727 | +0.00(+0.00%) |
Sep 28, 2021 | 9.799 | 9.938 | 9.727 | 9.818 | 1,660,918 | -0.01(-0.10%) |
Sep 27, 2021 | 9.607 | 9.938 | 9.607 | 9.828 | 3,160,571 | +0.20(+2.09%) |
Sep 24, 2021 | 9.607 | 9.799 | 9.598 | 9.627 | 2,079,640 | -0.05(-0.49%) |
Sep 23, 2021 | 9.454 | 9.818 | 9.454 | 9.674 | 2,323,988 | +0.26(+2.74%) |
Sep 22, 2021 | 9.340 | 9.521 | 9.340 | 9.416 | 1,799,085 | +0.11(+1.23%) |
Sep 21, 2021 | 9.378 | 9.426 | 9.244 | 9.301 | 1,026,076 | +0.01(+0.10%) |
Sep 20, 2021 | 9.100 | 9.340 | 9.081 | 9.292 | 1,822,880 | +0.06(+0.62%) |
Sep 17, 2021 | 9.521 | 9.531 | 9.234 | 9.234 | 3,064,302 | -0.19(-2.03%) |
Sep 16, 2021 | 9.531 | 9.579 | 9.378 | 9.426 | 1,487,898 | -0.07(-0.71%) |
Sep 15, 2021 | 9.493 | 9.698 | 9.407 | 9.493 | 2,509,264 | -0.03(-0.30%) |
Sep 14, 2021 | 9.579 | 9.627 | 9.402 | 9.521 | 2,244,469 | -0.01(-0.15%) |
Sep 13, 2021 | 9.345 | 9.660 | 9.250 | 9.536 | 1,826,669 | +0.24(+2.56%) |
Sep 10, 2021 | 9.641 | 9.641 | 9.259 | 9.297 | 1,666,320 | -0.30(-3.08%) |
Sep 09, 2021 | 9.755 | 9.774 | 9.569 | 9.593 | 2,464,964 | -0.16(-1.66%) |
Sep 08, 2021 | 9.641 | 9.831 | 9.583 | 9.755 | 1,059,004 | +0.10(+0.99%) |
Sep 07, 2021 | 9.774 | 9.803 | 9.583 | 9.660 | 961,867 | -0.01(-0.10%) |
Sep 03, 2021 | 9.755 | 9.784 | 9.517 | 9.669 | 776,347 | -0.11(-1.17%) |
Sep 02, 2021 | 9.784 | 9.807 | 9.660 | 9.784 | 911,720 | +0.02(+0.20%) |
Sep 01, 2021 | 9.850 | 9.946 | 9.746 | 9.765 | 1,224,228 | -0.03(-0.29%) |
Aug 31, 2021 | 9.679 | 9.897 | 9.650 | 9.793 | 2,382,828 | +0.05(+0.49%) |
Aug 30, 2021 | 9.860 | 9.898 | 9.574 | 9.746 | 1,181,997 | -0.15(-1.54%) |
Aug 27, 2021 | 9.746 | 9.965 | 9.712 | 9.898 | 1,191,441 | +0.22(+2.27%) |
Aug 26, 2021 | 9.755 | 9.788 | 9.610 | 9.679 | 1,028,678 | -0.05(-0.49%) |
Aug 25, 2021 | 9.707 | 9.917 | 9.631 | 9.726 | 1,803,708 | -0.02(-0.20%) |
Aug 24, 2021 | 9.774 | 9.793 | 9.583 | 9.746 | 2,192,477 | +0.02(+0.20%) |
Aug 23, 2021 | 9.774 | 9.846 | 9.650 | 9.726 | 839,328 | +0.03(+0.29%) |
Aug 20, 2021 | 9.707 | 9.822 | 9.550 | 9.698 | 1,066,830 | -0.04(-0.39%) |
Aug 19, 2021 | 9.717 | 9.793 | 9.540 | 9.736 | 1,395,206 | -0.06(-0.58%) |
Aug 18, 2021 | 9.822 | 9.917 | 9.736 | 9.793 | 753,350 | -0.10(-0.96%) |
Aug 17, 2021 | 10.01 | 10.11 | 9.707 | 9.889 | 1,548,447 | -0.22(-2.17%) |
Aug 16, 2021 | 10.17 | 10.28 | 10.06 | 10.11 | 908,913 | -0.11(-1.12%) |
Aug 13, 2021 | 10.26 | 10.32 | 10.17 | 10.22 | 646,867 | -0.10(-0.92%) |
Aug 12, 2021 | 10.40 | 10.40 | 10.17 | 10.32 | 870,867 | +0.00(+0.00%) |
Aug 11, 2021 | 10.17 | 10.37 | 10.06 | 10.32 | 633,936 | +0.12(+1.22%) |
Aug 10, 2021 | 10.28 | 10.38 | 10.14 | 10.19 | 469,675 | -0.12(-1.20%) |
Aug 09, 2021 | 10.32 | 10.34 | 10.13 | 10.32 | 764,616 | -0.05(-0.46%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.36 | 10.37 | 941,053 | +0.01(+0.09%) |
Aug 05, 2021 | 10.05 | 10.37 | 10.04 | 10.36 | 2,166,474 | +0.41(+4.12%) |
Aug 04, 2021 | 10.18 | 10.39 | 9.936 | 9.946 | 2,012,606 | -0.32(-3.16%) |
Aug 03, 2021 | 10.76 | 10.76 | 10.21 | 10.27 | 2,571,953 | -0.44(-4.10%) |
Aug 02, 2021 | 10.95 | 11.22 | 10.69 | 10.71 | 1,623,831 | -0.19(-1.75%) |
Jul 30, 2021 | 10.97 | 11.28 | 10.83 | 10.90 | 2,310,263 | -0.04(-0.35%) |
Jul 29, 2021 | 11.44 | 11.60 | 10.84 | 10.94 | 3,662,308 | -0.37(-3.29%) |
Jul 28, 2021 | 11.22 | 11.43 | 11.00 | 11.31 | 1,632,470 | +0.15(+1.37%) |
Jul 27, 2021 | 11.19 | 11.20 | 11.06 | 11.16 | 1,051,010 | -0.10(-0.85%) |
Jul 26, 2021 | 11.13 | 11.34 | 11.06 | 11.25 | 1,000,882 | +0.18(+1.64%) |
Jul 23, 2021 | 11.25 | 11.30 | 10.99 | 11.07 | 892,001 | -0.12(-1.11%) |
Jul 22, 2021 | 11.47 | 11.51 | 11.16 | 11.19 | 882,057 | -0.31(-2.73%) |
Jul 21, 2021 | 11.44 | 11.69 | 11.41 | 11.51 | 1,120,932 | +0.16(+1.43%) |
Jul 20, 2021 | 10.89 | 11.53 | 10.87 | 11.35 | 3,164,416 | +0.48(+4.39%) |
Jul 19, 2021 | 11.05 | 11.24 | 10.77 | 10.87 | 1,934,137 | -0.43(-3.80%) |
Jul 16, 2021 | 11.44 | 11.49 | 11.25 | 11.30 | 851,260 | -0.08(-0.67%) |
Jul 15, 2021 | 11.25 | 11.41 | 11.21 | 11.38 | 837,698 | +0.10(+0.84%) |
Jul 14, 2021 | 11.38 | 11.46 | 11.23 | 11.28 | 860,548 | -0.07(-0.59%) |
Jul 13, 2021 | 11.56 | 11.61 | 11.29 | 11.35 | 1,110,860 | -0.27(-2.30%) |
Jul 12, 2021 | 11.27 | 11.65 | 11.20 | 11.61 | 2,197,538 | -0.07(-0.57%) |
Jul 09, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 2,519,085 | +0.40(+3.55%) |
Jul 08, 2021 | 11.20 | 11.39 | 11.11 | 11.28 | 1,567,408 | -0.06(-0.50%) |
Jul 07, 2021 | 11.42 | 11.52 | 11.21 | 11.34 | 1,763,174 | -0.20(-1.74%) |
Jul 06, 2021 | 11.61 | 11.61 | 11.21 | 11.54 | 3,931,255 | -0.09(-0.74%) |
Jul 02, 2021 | 11.59 | 11.64 | 11.50 | 11.62 | 1,327,095 | +0.08(+0.66%) |
Jul 01, 2021 | 11.51 | 11.65 | 11.30 | 11.55 | 2,228,711 | +0.10(+0.92%) |
Jun 30, 2021 | 11.15 | 11.59 | 11.15 | 11.44 | 2,572,882 | +0.24(+2.13%) |
Jun 29, 2021 | 11.22 | 11.25 | 11.13 | 11.20 | 1,955,338 | +0.03(+0.26%) |
Jun 28, 2021 | 11.34 | 11.36 | 11.04 | 11.18 | 2,119,176 | -0.22(-1.92%) |
Jun 25, 2021 | 11.47 | 11.58 | 11.29 | 11.40 | 19,160,846 | -0.10(-0.91%) |
Jun 24, 2021 | 11.74 | 11.74 | 11.46 | 11.50 | 1,269,489 | -0.21(-1.79%) |
Jun 23, 2021 | 11.52 | 11.84 | 11.49 | 11.71 | 2,011,617 | +0.18(+1.57%) |
Jun 22, 2021 | 11.85 | 11.85 | 11.49 | 11.53 | 1,551,395 | -0.29(-2.42%) |
Jun 21, 2021 | 11.55 | 11.87 | 11.50 | 11.81 | 967,339 | +0.38(+3.34%) |
Jun 18, 2021 | 11.69 | 11.77 | 11.41 | 11.43 | 2,337,724 | -0.39(-3.31%) |
Jun 17, 2021 | 11.81 | 11.88 | 11.64 | 11.82 | 1,223,933 | +0.01(+0.08%) |
Jun 16, 2021 | 12.01 | 12.05 | 11.79 | 11.81 | 933,864 | -0.25(-2.06%) |
Jun 15, 2021 | 12.21 | 12.23 | 12.06 | 12.06 | 1,432,443 | -0.04(-0.31%) |
Jun 14, 2021 | 12.11 | 12.20 | 11.99 | 12.10 | 1,602,744 | +0.01(+0.12%) |
Jun 11, 2021 | 12.12 | 12.12 | 11.92 | 12.09 | 1,222,904 | -0.10(-0.78%) |
Jun 10, 2021 | 12.20 | 12.22 | 12.07 | 12.18 | 1,929,977 | +0.01(+0.08%) |
Jun 09, 2021 | 12.08 | 12.47 | 11.99 | 12.17 | 2,623,112 | +0.15(+1.27%) |
Jun 08, 2021 | 11.91 | 12.10 | 11.85 | 12.02 | 2,083,491 | +0.10(+0.88%) |
Jun 07, 2021 | 11.73 | 12.02 | 11.67 | 11.92 | 1,308,416 | +0.26(+2.20%) |
Jun 04, 2021 | 11.60 | 11.95 | 11.57 | 11.66 | 1,500,094 | +0.09(+0.74%) |
Jun 03, 2021 | 11.69 | 11.70 | 11.56 | 11.57 | 693,932 | -0.18(-1.54%) |
Jun 02, 2021 | 11.74 | 11.82 | 11.67 | 11.75 | 1,011,000 | +0.06(+0.49%) |
Jun 01, 2021 | 11.26 | 11.73 | 11.25 | 11.70 | 1,650,609 | +0.45(+3.97%) |
May 28, 2021 | 11.31 | 11.33 | 11.23 | 11.25 | 1,200,481 | +0.02(+0.17%) |
May 27, 2021 | 11.21 | 11.32 | 11.18 | 11.23 | 1,120,109 | +0.06(+0.51%) |
May 26, 2021 | 10.94 | 11.20 | 10.83 | 11.17 | 1,093,303 | +0.26(+2.35%) |
May 25, 2021 | 11.19 | 11.32 | 10.88 | 10.92 | 2,862,446 | -0.29(-2.55%) |
May 24, 2021 | 11.26 | 11.35 | 11.08 | 11.20 | 1,586,455 | +0.03(+0.26%) |
May 21, 2021 | 11.10 | 11.22 | 11.02 | 11.17 | 1,060,467 | +0.15(+1.38%) |
May 20, 2021 | 10.98 | 11.08 | 10.79 | 11.02 | 1,672,382 | +0.11(+1.05%) |
May 19, 2021 | 10.89 | 10.93 | 10.65 | 10.91 | 1,004,724 | -0.11(-1.04%) |
May 18, 2021 | 10.91 | 11.14 | 10.85 | 11.02 | 1,162,186 | +0.11(+1.05%) |
May 17, 2021 | 10.96 | 11.08 | 10.84 | 10.91 | 1,108,324 | -0.04(-0.35%) |
May 14, 2021 | 10.93 | 10.97 | 10.80 | 10.95 | 802,134 | +0.15(+1.41%) |
May 13, 2021 | 10.76 | 10.94 | 10.68 | 10.79 | 913,911 | +0.02(+0.18%) |
May 12, 2021 | 11.05 | 11.16 | 10.69 | 10.77 | 1,353,512 | -0.28(-2.50%) |
May 11, 2021 | 11.10 | 11.10 | 10.88 | 11.05 | 936,624 | -0.17(-1.53%) |
May 10, 2021 | 11.27 | 11.43 | 11.21 | 11.22 | 963,360 | +0.00(+0.00%) |
May 07, 2021 | 11.14 | 11.32 | 11.07 | 11.22 | 1,365,412 | +0.01(+0.08%) |
May 06, 2021 | 11.09 | 11.26 | 10.87 | 11.21 | 1,318,720 | +0.16(+1.46%) |
May 05, 2021 | 11.20 | 11.36 | 10.94 | 11.05 | 1,888,476 | -0.30(-2.68%) |
May 04, 2021 | 11.11 | 11.46 | 10.90 | 11.35 | 2,452,218 | +0.28(+2.49%) |
May 03, 2021 | 10.93 | 11.14 | 10.89 | 11.08 | 2,058,411 | +0.25(+2.28%) |
Apr 30, 2021 | 10.76 | 10.87 | 10.71 | 10.83 | 1,195,229 | -0.01(-0.09%) |
Apr 29, 2021 | 10.71 | 11.20 | 10.71 | 10.84 | 1,577,915 | +0.24(+2.24%) |
Apr 28, 2021 | 10.80 | 10.93 | 10.56 | 10.60 | 2,960,498 | -0.12(-1.15%) |
Apr 27, 2021 | 10.74 | 10.84 | 10.65 | 10.73 | 2,275,486 | +0.08(+0.71%) |
Apr 26, 2021 | 10.51 | 10.71 | 10.47 | 10.65 | 3,492,916 | +0.19(+1.82%) |
Apr 23, 2021 | 10.35 | 10.50 | 10.29 | 10.46 | 5,379,479 | +0.19(+1.85%) |
Apr 22, 2021 | 10.85 | 10.85 | 10.27 | 10.27 | 1,772,349 | -0.49(-4.59%) |
Apr 21, 2021 | 10.52 | 10.84 | 10.43 | 10.76 | 1,056,250 | +0.25(+2.35%) |
Apr 20, 2021 | 10.76 | 10.88 | 10.47 | 10.52 | 1,403,758 | -0.30(-2.81%) |
Apr 19, 2021 | 10.79 | 10.88 | 10.68 | 10.82 | 795,262 | +0.00(+0.00%) |
Apr 16, 2021 | 10.77 | 10.85 | 10.70 | 10.82 | 1,083,341 | +0.15(+1.43%) |
Apr 15, 2021 | 10.69 | 10.74 | 10.58 | 10.67 | 955,364 | +0.03(+0.27%) |
Apr 14, 2021 | 10.77 | 10.82 | 10.61 | 10.64 | 601,379 | -0.10(-0.89%) |
Apr 13, 2021 | 10.67 | 10.76 | 10.57 | 10.74 | 898,498 | +0.05(+0.45%) |
Apr 12, 2021 | 10.72 | 10.77 | 10.55 | 10.69 | 1,265,476 | +0.05(+0.45%) |
Apr 09, 2021 | 10.88 | 10.90 | 10.62 | 10.64 | 1,444,665 | -0.29(-2.61%) |
Apr 08, 2021 | 10.78 | 11.04 | 10.74 | 10.93 | 2,051,069 | +0.09(+0.79%) |
Apr 07, 2021 | 10.93 | 11.00 | 10.74 | 10.84 | 1,342,695 | -0.09(-0.78%) |
Apr 06, 2021 | 10.90 | 11.00 | 10.84 | 10.93 | 906,274 | +0.03(+0.26%) |
Apr 05, 2021 | 10.89 | 10.96 | 10.75 | 10.90 | 677,045 | +0.09(+0.79%) |
Apr 01, 2021 | 10.72 | 10.83 | 10.56 | 10.81 | 854,937 | +0.23(+2.16%) |
Mar 31, 2021 | 10.66 | 10.76 | 10.45 | 10.58 | 1,996,116 | -0.13(-1.24%) |
Mar 30, 2021 | 10.74 | 10.78 | 10.62 | 10.72 | 1,181,974 | +0.01(+0.09%) |
Mar 29, 2021 | 10.70 | 10.88 | 10.56 | 10.71 | 1,601,285 | +0.03(+0.27%) |
Mar 26, 2021 | 10.30 | 10.73 | 10.30 | 10.68 | 1,737,005 | +0.06(+0.54%) |
Mar 25, 2021 | 10.36 | 10.74 | 10.22 | 10.62 | 905,797 | +0.19(+1.82%) |
Mar 24, 2021 | 10.56 | 10.77 | 10.42 | 10.43 | 2,102,361 | -0.09(-0.81%) |
Mar 23, 2021 | 10.70 | 10.83 | 10.42 | 10.52 | 2,170,086 | -0.25(-2.30%) |
Mar 22, 2021 | 10.79 | 10.89 | 10.61 | 10.76 | 1,494,410 | -0.10(-0.96%) |
Mar 19, 2021 | 11.07 | 11.15 | 10.80 | 10.87 | 1,925,764 | -0.22(-1.97%) |
Mar 18, 2021 | 10.95 | 11.36 | 10.94 | 11.09 | 2,757,064 | +0.19(+1.74%) |
Mar 17, 2021 | 10.83 | 10.98 | 10.70 | 10.90 | 1,909,474 | -0.03(-0.26%) |
Mar 16, 2021 | 10.99 | 11.06 | 10.90 | 10.93 | 1,757,473 | -0.08(-0.69%) |
Mar 15, 2021 | 11.21 | 11.21 | 10.90 | 11.00 | 1,831,922 | -0.25(-2.20%) |
Mar 12, 2021 | 11.34 | 11.52 | 11.08 | 11.25 | 2,837,382 | +0.07(+0.60%) |
Mar 11, 2021 | 11.09 | 11.40 | 11.00 | 11.18 | 1,594,608 | +0.07(+0.60%) |
Mar 10, 2021 | 11.10 | 11.33 | 10.86 | 11.12 | 2,495,436 | -0.01(-0.09%) |
Mar 09, 2021 | 11.22 | 11.46 | 11.02 | 11.13 | 2,535,989 | -0.10(-0.93%) |
Mar 08, 2021 | 11.06 | 11.33 | 10.90 | 11.23 | 1,430,443 | +0.31(+2.87%) |
Mar 05, 2021 | 11.07 | 11.15 | 10.68 | 10.92 | 1,552,557 | -0.07(-0.61%) |
Mar 04, 2021 | 11.12 | 11.45 | 10.77 | 10.98 | 2,271,870 | -0.17(-1.53%) |
Mar 03, 2021 | 10.69 | 11.27 | 10.68 | 11.15 | 2,894,613 | +0.46(+4.27%) |
Mar 02, 2021 | 10.84 | 10.94 | 10.59 | 10.70 | 1,477,838 | -0.12(-1.14%) |
Mar 01, 2021 | 10.76 | 10.88 | 10.54 | 10.82 | 1,838,460 | +0.35(+3.36%) |
Feb 26, 2021 | 10.62 | 10.71 | 10.38 | 10.47 | 1,604,821 | -0.21(-1.96%) |
Feb 25, 2021 | 11.07 | 11.51 | 10.67 | 10.68 | 4,206,249 | -0.48(-4.34%) |
Feb 24, 2021 | 10.79 | 11.50 | 10.71 | 11.16 | 4,662,930 | +0.47(+4.35%) |
Feb 23, 2021 | 10.20 | 10.73 | 10.10 | 10.70 | 2,805,119 | +0.43(+4.17%) |
Feb 22, 2021 | 9.500 | 10.37 | 9.433 | 10.27 | 5,265,749 | +0.87(+9.20%) |
Feb 19, 2021 | 9.177 | 9.424 | 9.096 | 9.405 | 1,134,448 | +0.24(+2.59%) |
Feb 18, 2021 | 9.471 | 9.595 | 9.167 | 9.167 | 1,111,694 | -0.24(-2.53%) |
Feb 17, 2021 | 9.424 | 9.490 | 9.329 | 9.405 | 837,865 | -0.08(-0.80%) |
Feb 16, 2021 | 9.528 | 9.624 | 9.414 | 9.481 | 1,017,342 | -0.06(-0.60%) |
Feb 12, 2021 | 9.538 | 9.700 | 9.528 | 9.538 | 928,653 | -0.06(-0.59%) |
Feb 11, 2021 | 9.728 | 9.871 | 9.519 | 9.595 | 1,379,219 | -0.04(-0.39%) |
Feb 10, 2021 | 9.662 | 9.890 | 9.538 | 9.633 | 2,184,660 | +0.06(+0.60%) |
Feb 09, 2021 | 9.586 | 9.614 | 9.462 | 9.576 | 607,006 | +0.04(+0.40%) |
Feb 08, 2021 | 9.386 | 9.538 | 9.300 | 9.538 | 472,776 | +0.19(+2.03%) |
Feb 05, 2021 | 9.414 | 9.424 | 9.262 | 9.348 | 617,174 | +0.03(+0.31%) |
Feb 04, 2021 | 9.490 | 9.586 | 9.272 | 9.319 | 780,202 | -0.10(-1.01%) |
Feb 03, 2021 | 9.110 | 9.490 | 9.044 | 9.414 | 1,377,583 | +0.26(+2.80%) |
Feb 02, 2021 | 9.357 | 9.367 | 8.988 | 9.158 | 1,362,095 | -0.15(-1.63%) |
Feb 01, 2021 | 9.424 | 9.424 | 9.024 | 9.310 | 2,058,541 | -0.07(-0.71%) |
Jan 29, 2021 | 9.509 | 9.690 | 9.219 | 9.376 | 2,421,165 | -0.16(-1.69%) |
Jan 28, 2021 | 9.405 | 9.643 | 9.281 | 9.538 | 2,814,373 | +0.17(+1.83%) |
Jan 27, 2021 | 8.844 | 9.414 | 8.796 | 9.367 | 2,366,370 | +0.40(+4.45%) |
Jan 26, 2021 | 8.730 | 9.024 | 8.730 | 8.967 | 1,060,019 | +0.25(+2.84%) |
Jan 25, 2021 | 8.616 | 8.948 | 8.492 | 8.720 | 1,707,670 | +0.09(+0.99%) |
Jan 22, 2021 | 8.663 | 8.787 | 8.587 | 8.635 | 1,770,445 | -0.12(-1.41%) |
Jan 21, 2021 | 8.920 | 9.005 | 8.663 | 8.758 | 1,327,025 | -0.29(-3.15%) |
Jan 20, 2021 | 8.948 | 9.124 | 8.896 | 9.044 | 1,172,977 | +0.10(+1.06%) |
Jan 19, 2021 | 8.901 | 9.072 | 8.834 | 8.948 | 1,285,755 | -0.01(-0.11%) |
Jan 15, 2021 | 8.844 | 8.991 | 8.720 | 8.958 | 1,501,450 | +0.10(+1.18%) |
Jan 14, 2021 | 8.815 | 8.958 | 8.706 | 8.853 | 1,496,329 | +0.11(+1.31%) |
Jan 13, 2021 | 8.749 | 8.958 | 8.620 | 8.739 | 1,633,238 | -0.01(-0.11%) |
Jan 12, 2021 | 8.568 | 8.806 | 8.292 | 8.749 | 2,225,029 | +0.01(+0.11%) |
Jan 11, 2021 | 8.597 | 8.844 | 8.511 | 8.739 | 2,887,811 | +0.00(+0.00%) |
Jan 08, 2021 | 8.663 | 8.753 | 8.530 | 8.739 | 1,813,245 | +0.12(+1.43%) |
Jan 07, 2021 | 9.024 | 9.034 | 8.568 | 8.616 | 1,704,981 | -0.37(-4.13%) |
Jan 06, 2021 | 8.644 | 9.110 | 8.568 | 8.986 | 3,877,691 | +0.48(+5.70%) |
Jan 05, 2021 | 8.663 | 8.801 | 8.482 | 8.501 | 1,073,023 | -0.07(-0.78%) |
Jan 04, 2021 | 8.863 | 8.929 | 8.463 | 8.568 | 1,547,244 | -0.29(-3.33%) |
Dec 31, 2020 | 8.863 | 8.863 | 8.863 | 1,442,646 | +0.04(+0.43%) | |
Dec 30, 2020 | 8.910 | 9.082 | 8.772 | 8.825 | 1,442,646 | -0.09(-0.96%) |
Dec 29, 2020 | 9.196 | 9.272 | 8.872 | 8.910 | 879,078 | -0.27(-2.90%) |
Dec 28, 2020 | 9.063 | 9.205 | 8.977 | 9.177 | 780,903 | +0.15(+1.69%) |
Dec 24, 2020 | 9.063 | 9.109 | 8.920 | 9.024 | 472,476 | -0.03(-0.32%) |
Dec 23, 2020 | 9.015 | 9.101 | 8.939 | 9.053 | 1,239,758 | +0.15(+1.71%) |
Dec 22, 2020 | 8.977 | 9.024 | 8.806 | 8.901 | 1,135,148 | -0.01(-0.11%) |
Dec 21, 2020 | 8.777 | 8.910 | 8.654 | 8.910 | 1,945,748 | -0.10(-1.16%) |
Dec 18, 2020 | 9.357 | 9.481 | 8.891 | 9.015 | 3,195,551 | -0.33(-3.56%) |
Dec 17, 2020 | 9.424 | 9.557 | 9.329 | 9.348 | 2,613,586 | -0.03(-0.30%) |
Dec 16, 2020 | 9.519 | 9.595 | 9.167 | 9.376 | 1,261,651 | -0.07(-0.70%) |
Dec 15, 2020 | 9.310 | 9.509 | 9.063 | 9.443 | 1,846,642 | +0.21(+2.27%) |
Dec 14, 2020 | 9.509 | 9.643 | 9.148 | 9.234 | 2,217,648 | -0.04(-0.41%) |
Dec 11, 2020 | 9.272 | 9.386 | 9.167 | 9.272 | 2,462,072 | -0.11(-1.22%) |
Dec 10, 2020 | 8.948 | 9.471 | 8.948 | 9.386 | 3,068,682 | +0.33(+3.68%) |
Dec 09, 2020 | 9.110 | 9.167 | 8.972 | 9.053 | 3,604,999 | -0.06(-0.63%) |
Dec 08, 2020 | 9.167 | 9.338 | 9.086 | 9.110 | 2,303,276 | -0.16(-1.74%) |
Dec 07, 2020 | 9.519 | 9.605 | 9.224 | 9.272 | 4,192,781 | -0.34(-3.56%) |
Dec 04, 2020 | 9.452 | 9.709 | 9.443 | 9.614 | 2,655,353 | +0.28(+2.95%) |
Dec 03, 2020 | 9.861 | 9.861 | 9.044 | 9.338 | 4,312,446 | +0.35(+3.92%) |
Dec 02, 2020 | 8.863 | 9.177 | 8.753 | 8.986 | 2,764,062 | +0.16(+1.83%) |
Dec 01, 2020 | 8.777 | 8.977 | 8.739 | 8.825 | 1,942,702 | +0.22(+2.54%) |
Nov 30, 2020 | 9.177 | 9.296 | 8.540 | 8.606 | 4,146,713 | -0.62(-6.70%) |
Nov 27, 2020 | 9.177 | 9.443 | 9.120 | 9.224 | 1,833,014 | +0.05(+0.52%) |
Nov 25, 2020 | 9.291 | 9.414 | 9.005 | 9.177 | 5,409,555 | -0.20(-2.13%) |
Nov 24, 2020 | 9.034 | 9.538 | 8.958 | 9.376 | 9,654,824 | +0.60(+6.83%) |
Nov 23, 2020 | 8.463 | 8.825 | 8.292 | 8.777 | 4,092,554 | +0.51(+6.21%) |
Nov 20, 2020 | 8.026 | 8.368 | 7.959 | 8.264 | 2,793,320 | +0.18(+2.24%) |
Nov 19, 2020 | 8.026 | 8.150 | 7.921 | 8.083 | 1,390,706 | -0.03(-0.35%) |
Nov 18, 2020 | 8.501 | 8.520 | 8.083 | 8.112 | 2,766,617 | -0.42(-4.91%) |
Nov 17, 2020 | 7.798 | 8.559 | 7.741 | 8.530 | 8,120,952 | +0.64(+8.07%) |
Nov 16, 2020 | 7.693 | 7.893 | 7.398 | 7.893 | 7,229,145 | +0.55(+7.51%) |
Nov 13, 2020 | 6.780 | 7.636 | 6.733 | 7.341 | 7,247,933 | +0.63(+9.35%) |
Nov 12, 2020 | 6.761 | 6.970 | 6.514 | 6.714 | 3,550,085 | -0.12(-1.81%) |
Nov 11, 2020 | 7.189 | 7.208 | 6.695 | 6.837 | 5,619,876 | -0.38(-5.27%) |
Nov 10, 2020 | 7.027 | 7.332 | 6.932 | 7.218 | 8,099,406 | +0.04(+0.53%) |
Nov 09, 2020 | 6.029 | 7.237 | 6.019 | 7.180 | 9,049,972 | +1.96(+37.52%) |
Nov 06, 2020 | 5.363 | 5.468 | 5.149 | 5.221 | 2,273,838 | -0.10(-1.96%) |
Nov 05, 2020 | 5.316 | 5.430 | 5.240 | 5.325 | 1,773,860 | +0.07(+1.27%) |
Nov 04, 2020 | 5.487 | 5.487 | 5.249 | 5.259 | 1,906,581 | -0.25(-4.49%) |
Nov 03, 2020 | 5.496 | 5.535 | 5.382 | 5.506 | 1,735,822 | +0.10(+1.94%) |