Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.84 | 14.18 | 13.75 | 13.85 | 2,354,391 | +0.06(+0.44%) |
Dec 30, 2021 | 13.68 | 13.99 | 13.57 | 13.79 | 2,194,942 | +0.09(+0.66%) |
Dec 29, 2021 | 13.65 | 13.73 | 13.45 | 13.70 | 1,333,884 | +0.05(+0.37%) |
Dec 28, 2021 | 13.73 | 14.07 | 13.63 | 13.65 | 1,686,656 | -0.18(-1.30%) |
Dec 27, 2021 | 13.85 | 14.06 | 13.66 | 13.83 | 1,759,261 | -0.09(-0.65%) |
Dec 23, 2021 | 13.71 | 14.11 | 13.60 | 13.92 | 1,908,603 | +0.08(+0.58%) |
Dec 22, 2021 | 13.48 | 14.04 | 13.20 | 13.84 | 2,074,591 | +0.36(+2.67%) |
Dec 21, 2021 | 13.13 | 13.49 | 12.88 | 13.48 | 2,072,104 | +0.30(+2.28%) |
Dec 20, 2021 | 12.84 | 13.44 | 12.59 | 13.18 | 3,172,202 | +0.15(+1.16%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.79 | 13.03 | 8,512,165 | +1.10(+9.21%) |
Dec 16, 2021 | 11.93 | 12.19 | 11.78 | 11.93 | 2,337,017 | +0.06(+0.51%) |
Dec 15, 2021 | 11.44 | 12.01 | 11.03 | 11.87 | 2,410,876 | +0.44(+3.85%) |
Dec 14, 2021 | 11.39 | 11.57 | 11.19 | 11.43 | 2,035,205 | -0.11(-1.00%) |
Dec 13, 2021 | 11.65 | 11.86 | 11.31 | 11.54 | 2,028,620 | -0.11(-0.90%) |
Dec 10, 2021 | 12.02 | 12.26 | 11.61 | 11.65 | 2,044,142 | -0.13(-1.10%) |
Dec 09, 2021 | 12.16 | 12.25 | 11.77 | 11.78 | 1,910,523 | -0.46(-3.76%) |
Dec 08, 2021 | 12.25 | 12.43 | 11.93 | 12.24 | 1,768,892 | +0.09(+0.72%) |
Dec 07, 2021 | 11.35 | 12.46 | 11.35 | 12.15 | 3,120,233 | +0.97(+8.69%) |
Dec 06, 2021 | 11.36 | 11.50 | 10.72 | 11.18 | 3,825,818 | -0.26(-2.27%) |
Dec 03, 2021 | 11.85 | 11.97 | 11.22 | 11.44 | 2,277,585 | -0.44(-3.67%) |
Dec 02, 2021 | 11.32 | 12.15 | 11.24 | 11.88 | 3,006,789 | +0.48(+4.18%) |
Dec 01, 2021 | 12.10 | 12.41 | 11.27 | 11.40 | 2,687,491 | -0.66(-5.48%) |
Nov 30, 2021 | 12.30 | 12.45 | 11.79 | 12.06 | 2,552,862 | -0.45(-3.59%) |
Nov 29, 2021 | 12.64 | 12.79 | 12.26 | 12.51 | 2,581,751 | +0.03(+0.24%) |
Nov 26, 2021 | 12.81 | 13.12 | 12.24 | 12.48 | 2,699,385 | -0.02(-0.16%) |
Nov 24, 2021 | 12.20 | 12.62 | 12.07 | 12.50 | 1,774,848 | +0.13(+1.05%) |
Nov 23, 2021 | 12.45 | 12.65 | 12.21 | 12.37 | 3,513,135 | -0.17(-1.36%) |
Nov 22, 2021 | 12.60 | 12.95 | 12.10 | 12.54 | 5,197,479 | +0.71(+5.98%) |
Nov 19, 2021 | 11.72 | 12.07 | 11.70 | 11.83 | 2,771,076 | +0.08(+0.71%) |
Nov 18, 2021 | 12.00 | 11.78 | 11.63 | 11.75 | 2,909,055 | -0.26(-2.16%) |
Nov 17, 2021 | 12.11 | 12.19 | 11.92 | 12.01 | 1,978,107 | -0.09(-0.74%) |
Nov 16, 2021 | 11.80 | 12.12 | 11.70 | 12.10 | 2,563,180 | +0.23(+1.94%) |
Nov 15, 2021 | 12.25 | 12.35 | 11.81 | 11.87 | 2,021,746 | -0.38(-3.10%) |
Nov 12, 2021 | 12.34 | 12.41 | 12.10 | 12.25 | 1,988,862 | -0.11(-0.89%) |
Nov 11, 2021 | 12.76 | 12.90 | 12.32 | 12.36 | 1,990,884 | -0.79(-6.01%) |
Nov 10, 2021 | 12.86 | 13.15 | 3,356,612 | +0.21(+1.62%) | ||
Nov 09, 2021 | 12.24 | 12.98 | 12.22 | 12.94 | 3,377,222 | +0.72(+5.89%) |
Nov 08, 2021 | 12.31 | 12.49 | 12.05 | 12.22 | 3,400,642 | -0.19(-1.53%) |
Nov 05, 2021 | 11.55 | 12.83 | 11.53 | 12.41 | 4,712,123 | +0.80(+6.89%) |
Nov 04, 2021 | 12.16 | 12.27 | 11.52 | 11.61 | 6,464,418 | -0.79(-6.37%) |
Nov 03, 2021 | 13.53 | 13.97 | 12.13 | 12.40 | 12,945,213 | -2.74(-18.10%) |
Nov 02, 2021 | 15.31 | 15.48 | 14.99 | 15.14 | 2,448,614 | -0.17(-1.11%) |
Nov 01, 2021 | 15.07 | 15.35 | 14.93 | 15.31 | 2,192,296 | +0.38(+2.55%) |
Oct 29, 2021 | 15.24 | 15.40 | 14.84 | 14.93 | 1,660,159 | -0.31(-2.03%) |
Oct 28, 2021 | 14.98 | 15.27 | 14.82 | 15.24 | 1,706,769 | +0.31(+2.08%) |
Oct 27, 2021 | 15.47 | 15.49 | 14.91 | 14.93 | 2,442,653 | -0.45(-2.93%) |
Oct 26, 2021 | 15.67 | 15.38 | 1,637,967 | -0.08(-0.52%) | ||
Oct 25, 2021 | 14.71 | 15.49 | 14.61 | 15.46 | 2,621,264 | +0.76(+5.17%) |
Oct 22, 2021 | 14.60 | 14.77 | 14.34 | 14.70 | 1,631,322 | +0.09(+0.62%) |
Oct 21, 2021 | 14.33 | 14.70 | 14.28 | 14.61 | 1,414,649 | +0.28(+1.95%) |
Oct 20, 2021 | 14.97 | 15.07 | 14.30 | 14.33 | 2,406,774 | -0.71(-4.72%) |
Oct 19, 2021 | 15.00 | 15.28 | 14.76 | 15.04 | 1,869,859 | +0.13(+0.87%) |
Oct 18, 2021 | 15.10 | 15.24 | 14.91 | 14.91 | 3,063,921 | -0.22(-1.45%) |
Oct 15, 2021 | 15.44 | 15.54 | 15.12 | 15.13 | 1,969,947 | -0.32(-2.07%) |
Oct 14, 2021 | 15.13 | 15.59 | 15.13 | 15.45 | 2,703,359 | +0.46(+3.07%) |
Oct 13, 2021 | 14.82 | 15.01 | 14.59 | 14.99 | 2,521,193 | +0.28(+1.90%) |
Oct 12, 2021 | 14.50 | 14.99 | 14.40 | 14.71 | 2,193,393 | +0.29(+2.01%) |
Oct 11, 2021 | 14.49 | 14.61 | 14.35 | 14.42 | 1,700,592 | -0.04(-0.28%) |
Oct 08, 2021 | 14.01 | 14.48 | 13.72 | 14.46 | 2,348,037 | +0.50(+3.58%) |
Oct 07, 2021 | 13.60 | 13.96 | 13.54 | 13.96 | 1,963,958 | +0.43(+3.18%) |
Oct 06, 2021 | 13.49 | 13.69 | 13.29 | 13.53 | 2,183,796 | -0.20(-1.46%) |
Oct 05, 2021 | 13.35 | 13.79 | 13.35 | 13.73 | 1,838,746 | +0.42(+3.16%) |
Oct 04, 2021 | 13.51 | 13.70 | 13.10 | 13.31 | 3,214,186 | -0.42(-3.06%) |
Oct 01, 2021 | 14.25 | 14.35 | 13.63 | 13.73 | 4,348,067 | -0.63(-4.39%) |
Sep 30, 2021 | 14.49 | 14.73 | 14.20 | 14.36 | 3,090,559 | -0.02(-0.14%) |
Sep 29, 2021 | 14.89 | 15.00 | 14.36 | 14.38 | 2,690,776 | -0.35(-2.38%) |
Sep 28, 2021 | 15.30 | 15.30 | 14.70 | 14.73 | 2,712,900 | -0.65(-4.23%) |
Sep 27, 2021 | 15.00 | 15.45 | 14.83 | 15.38 | 2,753,273 | +0.46(+3.08%) |
Sep 24, 2021 | 15.25 | 15.30 | 14.90 | 14.92 | 2,121,510 | -0.45(-2.93%) |
Sep 23, 2021 | 15.30 | 15.46 | 15.18 | 15.37 | 1,854,951 | -0.02(-0.13%) |
Sep 22, 2021 | 15.47 | 15.68 | 15.35 | 15.39 | 1,633,884 | +0.07(+0.46%) |
Sep 21, 2021 | 15.16 | 15.48 | 15.11 | 15.32 | 1,751,212 | +0.30(+2.00%) |
Sep 20, 2021 | 15.20 | 15.54 | 14.80 | 15.02 | 2,817,311 | -0.68(-4.33%) |
Sep 17, 2021 | 15.35 | 15.74 | 15.10 | 15.70 | 4,027,847 | +0.49(+3.22%) |
Sep 16, 2021 | 15.01 | 15.31 | 14.90 | 15.21 | 1,367,364 | +0.14(+0.93%) |
Sep 15, 2021 | 15.40 | 15.40 | 14.82 | 15.07 | 2,115,890 | -0.41(-2.65%) |
Sep 14, 2021 | 15.53 | 16.12 | 15.43 | 15.48 | 2,370,186 | -0.01(-0.06%) |
Sep 13, 2021 | 15.26 | 15.52 | 14.85 | 15.49 | 2,622,318 | +0.29(+1.91%) |
Sep 10, 2021 | 15.25 | 15.40 | 14.86 | 15.20 | 2,502,422 | -0.05(-0.33%) |
Sep 09, 2021 | 14.87 | 15.79 | 14.87 | 15.25 | 3,526,843 | +0.29(+1.94%) |
Sep 08, 2021 | 15.07 | 15.09 | 14.56 | 14.96 | 2,515,811 | -0.14(-0.93%) |
Sep 07, 2021 | 15.60 | 15.61 | 14.92 | 15.10 | 2,224,856 | -0.56(-3.58%) |
Sep 03, 2021 | 15.84 | 15.90 | 15.35 | 15.66 | 1,501,112 | -0.25(-1.57%) |
Sep 02, 2021 | 16.17 | 16.22 | 15.87 | 15.91 | 1,302,890 | -0.24(-1.49%) |
Sep 01, 2021 | 15.89 | 16.20 | 15.84 | 16.15 | 1,546,190 | +0.23(+1.48%) |
Aug 31, 2021 | 15.81 | 16.28 | 15.79 | 15.91 | 1,456,913 | +0.21(+1.37%) |
Aug 30, 2021 | 15.65 | 15.94 | 15.46 | 15.70 | 1,422,139 | +0.04(+0.26%) |
Aug 27, 2021 | 15.37 | 15.83 | 15.22 | 15.66 | 1,815,003 | +0.32(+2.09%) |
Aug 26, 2021 | 15.44 | 15.71 | 15.21 | 15.34 | 1,799,232 | -0.13(-0.84%) |
Aug 25, 2021 | 15.45 | 15.92 | 15.31 | 15.47 | 1,676,397 | +0.02(+0.13%) |
Aug 24, 2021 | 15.21 | 15.53 | 14.92 | 15.45 | 1,786,544 | +0.33(+2.18%) |
Aug 23, 2021 | 14.48 | 15.13 | 14.45 | 15.12 | 2,416,570 | +0.91(+6.40%) |
Aug 20, 2021 | 14.06 | 14.57 | 14.00 | 14.21 | 2,732,462 | -0.03(-0.21%) |
Aug 19, 2021 | 14.56 | 14.82 | 14.19 | 14.24 | 2,414,108 | -0.33(-2.26%) |
Aug 18, 2021 | 14.40 | 15.00 | 14.16 | 14.57 | 2,743,672 | +0.19(+1.32%) |
Aug 17, 2021 | 14.89 | 15.36 | 14.31 | 14.38 | 4,555,739 | -0.90(-5.89%) |
Aug 16, 2021 | 16.00 | 16.00 | 15.18 | 15.28 | 2,448,430 | -0.87(-5.39%) |
Aug 13, 2021 | 16.50 | 16.88 | 16.07 | 16.15 | 2,496,786 | -0.49(-2.94%) |
Aug 12, 2021 | 15.50 | 16.68 | 15.45 | 16.64 | 3,992,101 | +1.07(+6.84%) |
Aug 11, 2021 | 16.14 | 16.23 | 15.21 | 15.57 | 5,636,646 | +0.37(+2.43%) |
Aug 10, 2021 | 16.81 | 17.30 | 15.15 | 15.21 | 8,264,161 | -2.44(-13.85%) |
Aug 09, 2021 | 17.57 | 18.12 | 17.44 | 17.65 | 2,835,498 | +0.04(+0.23%) |
Aug 06, 2021 | 17.80 | 18.48 | 17.31 | 17.61 | 5,804,295 | -0.04(-0.23%) |
Aug 05, 2021 | 15.74 | 17.81 | 15.10 | 17.65 | 8,701,578 | +1.39(+8.55%) |
Aug 04, 2021 | 16.88 | 17.02 | 16.11 | 16.26 | 2,717,629 | -0.50(-2.98%) |
Aug 03, 2021 | 16.41 | 16.80 | 16.00 | 16.76 | 1,819,992 | +0.66(+4.10%) |
Aug 02, 2021 | 16.15 | 16.57 | 16.08 | 16.10 | 1,782,616 | -0.02(-0.12%) |
Jul 30, 2021 | 16.76 | 16.83 | 16.07 | 16.12 | 2,484,302 | -0.64(-3.82%) |
Jul 29, 2021 | 16.84 | 17.27 | 16.68 | 16.76 | 1,889,291 | -0.06(-0.36%) |
Jul 28, 2021 | 16.99 | 17.18 | 16.67 | 16.82 | 2,151,662 | +0.02(+0.12%) |
Jul 27, 2021 | 17.33 | 17.33 | 16.55 | 16.80 | 2,181,108 | -0.45(-2.61%) |
Jul 26, 2021 | 17.39 | 17.55 | 17.09 | 17.25 | 2,182,475 | -0.01(-0.06%) |
Jul 23, 2021 | 17.09 | 17.61 | 16.76 | 17.26 | 3,226,395 | +0.29(+1.71%) |
Jul 22, 2021 | 16.46 | 17.30 | 16.33 | 16.97 | 3,386,121 | +0.44(+2.66%) |
Jul 21, 2021 | 16.15 | 16.70 | 16.06 | 16.53 | 2,415,433 | +0.29(+1.79%) |
Jul 20, 2021 | 15.34 | 16.29 | 15.25 | 16.24 | 3,117,120 | +0.84(+5.45%) |
Jul 19, 2021 | 15.15 | 15.92 | 15.07 | 15.40 | 2,705,159 | -0.21(-1.35%) |
Jul 16, 2021 | 15.88 | 15.92 | 15.51 | 15.61 | 1,788,447 | -0.19(-1.20%) |
Jul 15, 2021 | 15.57 | 16.02 | 15.40 | 15.80 | 2,774,810 | +0.17(+1.09%) |
Jul 14, 2021 | 15.90 | 16.10 | 15.52 | 15.63 | 2,512,063 | -0.24(-1.51%) |
Jul 13, 2021 | 15.65 | 16.12 | 15.60 | 15.87 | 1,746,630 | +0.07(+0.44%) |
Jul 12, 2021 | 16.43 | 16.54 | 15.77 | 15.80 | 2,491,966 | -0.56(-3.42%) |
Jul 09, 2021 | 16.49 | 16.49 | 16.09 | 16.36 | 1,160,706 | +0.11(+0.68%) |
Jul 08, 2021 | 15.31 | 16.58 | 15.26 | 16.25 | 2,247,192 | +0.36(+2.27%) |
Jul 07, 2021 | 16.26 | 16.29 | 15.76 | 15.89 | 1,803,617 | -0.34(-2.09%) |
Jul 06, 2021 | 16.28 | 16.35 | 15.93 | 16.23 | 2,591,940 | -0.25(-1.52%) |
Jul 02, 2021 | 16.24 | 16.64 | 16.04 | 16.48 | 1,642,145 | +0.21(+1.29%) |
Jul 01, 2021 | 15.93 | 16.28 | 15.72 | 16.27 | 2,569,681 | +0.46(+2.91%) |
Jun 30, 2021 | 15.40 | 16.27 | 15.25 | 15.81 | 3,848,362 | +0.32(+2.07%) |
Jun 29, 2021 | 15.79 | 15.87 | 15.37 | 15.49 | 2,702,599 | -0.14(-0.90%) |
Jun 28, 2021 | 17.17 | 17.25 | 15.20 | 15.63 | 7,048,850 | -1.50(-8.76%) |
Jun 25, 2021 | 17.05 | 17.14 | 16.72 | 17.13 | 9,419,053 | +0.13(+0.76%) |
Jun 24, 2021 | 17.00 | 17.06 | 16.75 | 17.00 | 1,729,445 | +0.01(+0.06%) |
Jun 23, 2021 | 16.64 | 17.43 | 16.64 | 16.99 | 3,679,915 | +0.34(+2.04%) |
Jun 22, 2021 | 16.65 | 16.86 | 16.24 | 16.65 | 1,782,507 | -0.07(-0.42%) |
Jun 21, 2021 | 15.97 | 16.75 | 15.89 | 16.72 | 3,486,367 | +0.83(+5.22%) |
Jun 18, 2021 | 16.35 | 16.35 | 15.70 | 15.89 | 4,694,858 | -0.47(-2.87%) |
Jun 17, 2021 | 16.19 | 16.62 | 16.05 | 16.36 | 1,943,225 | +0.28(+1.74%) |
Jun 16, 2021 | 15.50 | 16.26 | 15.48 | 16.08 | 2,553,574 | +0.47(+3.01%) |
Jun 15, 2021 | 16.15 | 16.21 | 15.49 | 15.61 | 3,499,732 | -0.67(-4.12%) |
Jun 14, 2021 | 16.70 | 16.90 | 16.15 | 16.28 | 2,878,807 | -0.43(-2.57%) |
Jun 11, 2021 | 17.20 | 17.27 | 16.62 | 16.71 | 2,962,221 | -0.50(-2.91%) |
Jun 10, 2021 | 16.97 | 17.73 | 16.65 | 17.21 | 4,392,226 | +0.22(+1.29%) |
Jun 09, 2021 | 17.18 | 17.59 | 16.92 | 16.99 | 2,874,527 | -0.05(-0.29%) |
Jun 08, 2021 | 17.30 | 17.48 | 16.56 | 17.04 | 2,596,486 | -0.20(-1.16%) |
Jun 07, 2021 | 16.37 | 17.68 | 16.35 | 17.24 | 4,774,276 | +0.95(+5.83%) |
Jun 04, 2021 | 16.42 | 16.50 | 15.97 | 16.29 | 2,268,611 | -0.07(-0.43%) |
Jun 03, 2021 | 16.30 | 16.72 | 16.04 | 16.36 | 3,069,526 | +0.06(+0.37%) |
Jun 02, 2021 | 16.00 | 16.44 | 15.62 | 16.30 | 3,736,096 | +0.35(+2.19%) |
Jun 01, 2021 | 15.88 | 16.20 | 15.42 | 15.95 | 3,008,643 | +0.18(+1.14%) |
May 28, 2021 | 15.04 | 16.29 | 14.89 | 15.77 | 7,422,452 | +1.02(+6.92%) |
May 27, 2021 | 13.65 | 15.02 | 13.63 | 14.75 | 6,688,533 | +1.14(+8.38%) |
May 26, 2021 | 13.28 | 13.66 | 13.12 | 13.61 | 1,877,415 | +0.33(+2.48%) |
May 25, 2021 | 13.62 | 13.89 | 13.27 | 13.28 | 2,233,481 | -0.34(-2.50%) |
May 24, 2021 | 13.92 | 14.12 | 13.60 | 13.62 | 2,319,836 | -0.24(-1.73%) |
May 21, 2021 | 14.10 | 14.56 | 13.84 | 13.86 | 2,915,265 | -0.11(-0.79%) |
May 20, 2021 | 13.98 | 14.18 | 13.71 | 13.97 | 2,487,131 | -0.01(-0.07%) |
May 19, 2021 | 13.89 | 14.29 | 13.62 | 13.98 | 3,208,220 | -0.40(-2.78%) |
May 18, 2021 | 14.27 | 14.97 | 14.22 | 14.38 | 4,875,901 | +0.00(+0.00%) |
May 17, 2021 | 12.81 | 14.45 | 12.64 | 14.38 | 7,467,814 | +1.54(+11.99%) |
May 14, 2021 | 12.06 | 13.13 | 11.90 | 12.84 | 5,534,055 | +0.88(+7.36%) |
May 13, 2021 | 12.51 | 12.61 | 11.84 | 11.96 | 3,142,021 | -0.53(-4.24%) |
May 12, 2021 | 11.90 | 12.67 | 11.90 | 12.49 | 4,111,793 | +0.35(+2.88%) |
May 11, 2021 | 11.26 | 12.28 | 11.22 | 12.14 | 3,562,191 | +0.21(+1.76%) |
May 10, 2021 | 13.04 | 13.07 | 11.92 | 11.93 | 4,531,497 | -1.19(-9.07%) |
May 07, 2021 | 12.69 | 13.19 | 12.52 | 13.12 | 6,454,064 | +0.20(+1.55%) |
May 06, 2021 | 11.31 | 13.28 | 10.86 | 12.92 | 18,012,128 | +2.24(+20.97%) |
May 05, 2021 | 11.10 | 11.17 | 10.56 | 10.68 | 2,557,992 | -0.33(-3.00%) |
May 04, 2021 | 11.04 | 11.20 | 10.80 | 11.01 | 2,673,308 | -0.17(-1.52%) |
May 03, 2021 | 11.71 | 11.81 | 11.15 | 11.18 | 2,421,223 | -0.46(-3.91%) |
Apr 30, 2021 | 12.23 | 12.38 | 11.54 | 11.63 | 3,506,200 | -0.48(-4.00%) |
Apr 29, 2021 | 12.35 | 12.41 | 11.94 | 12.12 | 1,641,892 | -0.22(-1.78%) |
Apr 28, 2021 | 12.29 | 12.54 | 12.07 | 12.34 | 1,777,796 | +0.04(+0.33%) |
Apr 27, 2021 | 12.47 | 12.75 | 12.20 | 12.30 | 2,345,824 | -0.09(-0.73%) |
Apr 26, 2021 | 12.25 | 12.51 | 12.07 | 12.39 | 1,873,018 | +0.26(+2.14%) |
Apr 23, 2021 | 12.09 | 12.37 | 11.95 | 12.13 | 2,170,900 | +0.08(+0.66%) |
Apr 22, 2021 | 11.62 | 12.56 | 11.51 | 12.05 | 4,450,502 | +0.39(+3.34%) |
Apr 21, 2021 | 11.05 | 11.70 | 10.85 | 11.66 | 2,553,787 | +0.55(+4.95%) |
Apr 20, 2021 | 11.49 | 11.86 | 10.87 | 11.11 | 3,668,339 | -0.40(-3.48%) |
Apr 19, 2021 | 11.16 | 11.52 | 11.00 | 11.51 | 2,395,646 | +0.27(+2.40%) |
Apr 16, 2021 | 11.32 | 11.40 | 10.94 | 11.24 | 3,319,600 | -0.10(-0.88%) |
Apr 15, 2021 | 10.31 | 11.58 | 10.13 | 11.34 | 8,513,573 | +1.15(+11.29%) |
Apr 14, 2021 | 9.790 | 10.64 | 9.720 | 10.19 | 3,344,517 | +0.50(+5.16%) |
Apr 13, 2021 | 9.590 | 9.730 | 9.230 | 9.690 | 3,670,411 | +0.19(+2.00%) |
Apr 12, 2021 | 10.15 | 10.16 | 9.340 | 9.500 | 3,603,695 | -0.71(-6.95%) |
Apr 09, 2021 | 10.38 | 10.56 | 10.19 | 10.21 | 2,183,900 | -0.19(-1.83%) |
Apr 08, 2021 | 10.45 | 10.58 | 10.19 | 10.40 | 2,595,440 | -0.01(-0.10%) |
Apr 07, 2021 | 10.17 | 10.60 | 10.05 | 10.41 | 2,926,149 | +0.29(+2.87%) |
Apr 06, 2021 | 9.890 | 10.23 | 9.840 | 10.12 | 2,881,060 | +0.05(+0.50%) |
Apr 05, 2021 | 10.00 | 10.18 | 9.780 | 10.07 | 4,029,746 | +0.12(+1.21%) |
Apr 01, 2021 | 10.22 | 10.30 | 9.880 | 9.950 | 4,160,700 | -0.22(-2.16%) |
Mar 31, 2021 | 10.13 | 10.49 | 10.01 | 10.17 | 6,370,152 | +0.18(+1.80%) |
Mar 30, 2021 | 9.720 | 10.10 | 9.570 | 9.990 | 3,743,844 | +0.26(+2.67%) |
Mar 29, 2021 | 10.09 | 10.20 | 9.300 | 9.730 | 6,588,581 | -0.62(-5.99%) |
Mar 26, 2021 | 10.87 | 10.87 | 9.890 | 10.35 | 4,496,900 | -0.36(-3.36%) |
Mar 25, 2021 | 10.10 | 10.81 | 9.770 | 10.71 | 5,274,288 | +0.18(+1.71%) |
Mar 24, 2021 | 11.19 | 11.20 | 10.42 | 10.53 | 6,157,772 | -0.32(-2.95%) |
Mar 23, 2021 | 11.51 | 11.68 | 10.59 | 10.85 | 10,626,765 | -0.95(-8.05%) |
Mar 22, 2021 | 13.66 | 14.24 | 11.65 | 11.80 | 18,796,484 | -1.44(-10.88%) |
Mar 19, 2021 | 12.65 | 13.61 | 12.65 | 13.24 | 13,173,200 | +0.55(+4.33%) |
Mar 18, 2021 | 13.01 | 13.60 | 12.65 | 12.69 | 4,898,753 | -0.55(-4.15%) |
Mar 17, 2021 | 12.87 | 13.31 | 12.54 | 13.24 | 5,212,848 | +0.23(+1.77%) |
Mar 16, 2021 | 13.49 | 13.75 | 12.63 | 13.01 | 5,767,396 | -0.47(-3.49%) |
Mar 15, 2021 | 12.92 | 13.93 | 12.80 | 13.48 | 6,038,289 | +0.84(+6.65%) |
Mar 12, 2021 | 12.87 | 13.16 | 12.30 | 12.64 | 7,620,600 | -0.35(-2.69%) |
Mar 11, 2021 | 13.83 | 13.92 | 12.84 | 12.99 | 9,073,121 | -0.62(-4.56%) |
Mar 10, 2021 | 12.12 | 13.77 | 12.12 | 13.61 | 9,474,341 | +1.54(+12.76%) |
Mar 09, 2021 | 11.44 | 12.31 | 11.30 | 12.07 | 6,346,361 | +0.97(+8.74%) |
Mar 08, 2021 | 11.26 | 11.66 | 11.06 | 11.10 | 4,594,204 | -0.05(-0.45%) |
Mar 05, 2021 | 11.08 | 11.19 | 9.690 | 11.15 | 8,551,200 | +0.23(+2.11%) |
Mar 04, 2021 | 11.71 | 12.01 | 10.78 | 10.92 | 8,235,523 | -0.95(-8.00%) |
Mar 03, 2021 | 11.70 | 12.15 | 11.55 | 11.87 | 5,152,046 | +0.13(+1.11%) |
Mar 02, 2021 | 11.81 | 12.20 | 11.68 | 11.74 | 4,527,360 | -0.24(-2.00%) |
Mar 01, 2021 | 11.27 | 12.08 | 11.20 | 11.98 | 5,773,057 | +1.20(+11.13%) |
Feb 26, 2021 | 10.88 | 11.09 | 10.29 | 10.78 | 4,942,400 | +0.31(+2.96%) |
Feb 25, 2021 | 11.09 | 11.64 | 10.37 | 10.47 | 7,838,348 | -1.34(-11.35%) |
Feb 24, 2021 | 11.17 | 11.85 | 10.82 | 11.81 | 4,817,578 | +0.72(+6.49%) |
Feb 23, 2021 | 10.41 | 11.29 | 10.29 | 11.09 | 7,453,882 | -0.10(-0.89%) |
Feb 22, 2021 | 11.69 | 12.41 | 11.06 | 11.19 | 8,592,491 | -0.34(-2.95%) |
Feb 19, 2021 | 11.00 | 11.61 | 10.88 | 11.53 | 6,365,400 | +0.73(+6.76%) |
Feb 18, 2021 | 10.45 | 10.96 | 10.26 | 10.80 | 6,015,969 | +0.14(+1.31%) |
Feb 17, 2021 | 10.04 | 10.88 | 9.950 | 10.66 | 5,939,536 | +0.32(+3.09%) |
Feb 16, 2021 | 9.700 | 10.47 | 9.530 | 10.34 | 7,295,837 | +0.77(+8.05%) |
Feb 12, 2021 | 9.100 | 9.760 | 8.860 | 9.570 | 8,617,500 | +0.37(+4.02%) |
Feb 11, 2021 | 9.600 | 9.730 | 9.170 | 9.200 | 5,837,913 | -0.35(-3.66%) |
Feb 10, 2021 | 9.860 | 10.07 | 9.400 | 9.550 | 5,175,193 | -0.35(-3.54%) |
Feb 09, 2021 | 10.25 | 10.26 | 9.820 | 9.900 | 5,355,726 | -0.35(-3.41%) |
Feb 08, 2021 | 9.990 | 10.41 | 9.830 | 10.25 | 6,122,711 | +0.46(+4.70%) |
Feb 05, 2021 | 9.660 | 10.16 | 9.510 | 9.790 | 7,466,000 | +0.14(+1.45%) |
Feb 04, 2021 | 10.23 | 10.27 | 9.470 | 9.650 | 9,441,127 | -0.65(-6.31%) |
Feb 03, 2021 | 11.10 | 11.15 | 10.12 | 10.30 | 9,769,944 | -0.23(-2.18%) |
Feb 02, 2021 | 12.79 | 12.90 | 9.440 | 10.53 | 28,620,648 | -1.32(-11.14%) |
Feb 01, 2021 | 10.75 | 12.04 | 10.21 | 11.85 | 37,234,624 | +3.33(+39.08%) |
Jan 29, 2021 | 8.820 | 9.060 | 8.370 | 8.520 | 4,906,400 | -0.19(-2.18%) |
Jan 28, 2021 | 8.980 | 9.240 | 8.460 | 8.710 | 4,768,762 | -0.05(-0.57%) |
Jan 27, 2021 | 8.890 | 9.160 | 8.690 | 8.760 | 5,522,934 | -0.40(-4.37%) |
Jan 26, 2021 | 9.260 | 9.480 | 9.050 | 9.160 | 4,769,382 | +0.00(+0.00%) |
Jan 25, 2021 | 9.090 | 9.250 | 8.770 | 9.160 | 5,173,570 | -0.05(-0.54%) |
Jan 22, 2021 | 9.540 | 9.780 | 8.870 | 9.210 | 9,074,200 | +0.06(+0.66%) |
Jan 21, 2021 | 9.260 | 9.330 | 9.050 | 9.150 | 4,027,975 | -0.09(-0.97%) |
Jan 20, 2021 | 9.040 | 9.400 | 8.840 | 9.240 | 4,891,947 | +0.18(+1.99%) |
Jan 19, 2021 | 8.940 | 9.350 | 8.860 | 9.060 | 6,021,388 | +0.26(+2.95%) |
Jan 15, 2021 | 8.560 | 8.990 | 8.390 | 8.800 | 5,880,400 | +0.21(+2.44%) |
Jan 14, 2021 | 8.190 | 8.680 | 8.120 | 8.590 | 5,097,801 | +0.44(+5.40%) |
Jan 13, 2021 | 8.060 | 8.410 | 7.900 | 8.150 | 4,621,480 | +0.11(+1.37%) |
Jan 12, 2021 | 7.650 | 8.250 | 7.550 | 8.040 | 4,971,928 | +0.53(+7.06%) |
Jan 11, 2021 | 7.700 | 7.750 | 7.450 | 7.510 | 3,923,959 | -0.23(-2.97%) |
Jan 08, 2021 | 7.830 | 7.995 | 7.575 | 7.740 | 3,972,800 | +0.00(+0.00%) |
Jan 07, 2021 | 7.760 | 7.890 | 7.530 | 7.740 | 3,842,220 | +0.19(+2.52%) |
Jan 06, 2021 | 7.390 | 7.790 | 7.360 | 7.550 | 5,282,124 | +0.18(+2.44%) |
Jan 05, 2021 | 7.350 | 7.460 | 7.270 | 7.370 | 3,275,023 | -0.01(-0.14%) |