Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.520 | 6.790 | 6.520 | 6.670 | 768,964 | +0.01(+0.15%) |
Dec 30, 2021 | 6.650 | 6.787 | 6.300 | 6.660 | 1,081,878 | +0.05(+0.76%) |
Dec 29, 2021 | 6.640 | 6.700 | 6.490 | 6.610 | 859,233 | +0.11(+1.69%) |
Dec 28, 2021 | 6.940 | 6.950 | 6.400 | 6.500 | 811,963 | -0.38(-5.52%) |
Dec 27, 2021 | 6.700 | 7.030 | 6.640 | 6.880 | 911,621 | +0.24(+3.61%) |
Dec 23, 2021 | 6.400 | 6.760 | 6.300 | 6.640 | 894,181 | +0.24(+3.75%) |
Dec 22, 2021 | 6.180 | 6.404 | 6.035 | 6.400 | 1,036,839 | +0.21(+3.41%) |
Dec 21, 2021 | 6.300 | 6.505 | 6.070 | 6.189 | 1,152,252 | -0.07(-1.13%) |
Dec 20, 2021 | 6.500 | 6.700 | 6.230 | 6.260 | 984,985 | -0.40(-6.01%) |
Dec 17, 2021 | 6.850 | 6.850 | 6.625 | 6.660 | 956,073 | -0.21(-3.06%) |
Dec 16, 2021 | 7.000 | 7.205 | 6.848 | 6.870 | 539,500 | -0.13(-1.86%) |
Dec 15, 2021 | 7.180 | 7.250 | 6.810 | 7.000 | 794,647 | -0.24(-3.31%) |
Dec 14, 2021 | 7.190 | 7.355 | 6.960 | 7.240 | 934,148 | -0.01(-0.14%) |
Dec 13, 2021 | 7.520 | 7.590 | 7.200 | 7.250 | 895,545 | -0.35(-4.61%) |
Dec 10, 2021 | 7.560 | 8.007 | 7.540 | 7.600 | 747,844 | -0.28(-3.55%) |
Dec 09, 2021 | 8.130 | 8.220 | 7.880 | 7.880 | 548,903 | -0.25(-3.08%) |
Dec 08, 2021 | 7.560 | 8.209 | 7.560 | 8.130 | 576,162 | +0.38(+4.85%) |
Dec 07, 2021 | 7.570 | 8.204 | 7.560 | 7.754 | 663,023 | +0.15(+2.03%) |
Dec 06, 2021 | 7.990 | 8.411 | 7.593 | 7.600 | 865,911 | -0.49(-6.06%) |
Dec 03, 2021 | 8.250 | 8.650 | 7.920 | 8.090 | 914,587 | -0.16(-1.94%) |
Dec 02, 2021 | 7.610 | 8.290 | 7.610 | 8.250 | 642,415 | +0.25(+3.12%) |
Dec 01, 2021 | 8.170 | 8.500 | 7.610 | 8.000 | 1,009,263 | -0.17(-2.08%) |
Nov 30, 2021 | 8.690 | 8.700 | 8.020 | 8.170 | 630,802 | -0.23(-2.73%) |
Nov 29, 2021 | 8.570 | 9.070 | 8.350 | 8.400 | 522,664 | -0.53(-5.91%) |
Nov 26, 2021 | 8.200 | 9.055 | 8.200 | 8.928 | 250,709 | +0.11(+1.22%) |
Nov 24, 2021 | 8.900 | 9.160 | 8.900 | 8.820 | 364,572 | +0.03(+0.28%) |
Nov 23, 2021 | 8.650 | 8.810 | 7.989 | 8.795 | 501,139 | +0.58(+7.13%) |
Nov 22, 2021 | 8.850 | 9.044 | 8.100 | 8.210 | 707,258 | -0.57(-6.49%) |
Nov 19, 2021 | 9.110 | 9.320 | 8.730 | 8.780 | 464,714 | -0.43(-4.67%) |
Nov 18, 2021 | 9.000 | 9.261 | 8.560 | 9.210 | 962,721 | +0.06(+0.61%) |
Nov 17, 2021 | 9.100 | 9.570 | 9.090 | 9.154 | 585,223 | +0.04(+0.48%) |
Nov 16, 2021 | 9.435 | 9.690 | 9.110 | 9.110 | 656,644 | -0.06(-0.65%) |
Nov 15, 2021 | 9.980 | 10.41 | 9.090 | 9.170 | 1,552,983 | -0.49(-5.07%) |
Nov 12, 2021 | 9.220 | 9.880 | 8.908 | 9.660 | 1,487,953 | +0.74(+8.30%) |
Nov 11, 2021 | 8.500 | 9.186 | 8.500 | 8.920 | 1,390,893 | +0.16(+1.79%) |
Nov 10, 2021 | 8.460 | 8.763 | 821,456 | -0.10(-1.09%) | ||
Nov 09, 2021 | 8.810 | 8.960 | 8.610 | 8.860 | 1,042,792 | -0.09(-1.01%) |
Nov 08, 2021 | 8.540 | 9.206 | 8.400 | 8.950 | 1,584,189 | +0.52(+6.22%) |
Nov 05, 2021 | 7.720 | 8.520 | 7.610 | 8.426 | 1,181,438 | +0.71(+9.14%) |
Nov 04, 2021 | 7.560 | 8.050 | 7.550 | 7.720 | 738,503 | -0.30(-3.74%) |
Nov 03, 2021 | 7.990 | 8.020 | 7.750 | 8.020 | 584,698 | -0.06(-0.74%) |
Nov 02, 2021 | 8.100 | 8.100 | 7.950 | 8.080 | 294,629 | +0.08(+1.00%) |
Nov 01, 2021 | 7.830 | 7.888 | 7.800 | 8.000 | 574,600 | +0.20(+2.56%) |
Oct 29, 2021 | 7.480 | 7.800 | 7.480 | 7.800 | 428,335 | +0.30(+4.00%) |
Oct 28, 2021 | 7.700 | 7.880 | 7.500 | 7.500 | 691,623 | -0.10(-1.32%) |
Oct 27, 2021 | 7.810 | 7.820 | 7.520 | 7.600 | 647,506 | -0.21(-2.69%) |
Oct 26, 2021 | 7.920 | 7.810 | 497,009 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.045 | 8.287 | 7.900 | 7.920 | 549,499 | -0.10(-1.25%) |
Oct 22, 2021 | 8.215 | 8.280 | 8.000 | 8.020 | 480,932 | -0.18(-2.20%) |
Oct 21, 2021 | 8.480 | 8.630 | 8.200 | 8.200 | 435,969 | -0.28(-3.35%) |
Oct 20, 2021 | 7.990 | 8.720 | 7.990 | 8.484 | 517,148 | +0.05(+0.64%) |
Oct 19, 2021 | 7.950 | 8.460 | 7.880 | 8.430 | 512,705 | +0.47(+5.90%) |
Oct 18, 2021 | 8.010 | 8.180 | 7.820 | 7.960 | 838,033 | -0.09(-1.10%) |
Oct 15, 2021 | 8.180 | 8.482 | 8.000 | 8.049 | 626,712 | -0.25(-3.03%) |
Oct 14, 2021 | 8.350 | 8.600 | 8.297 | 8.300 | 403,670 | -0.03(-0.33%) |
Oct 13, 2021 | 8.180 | 8.480 | 8.180 | 8.328 | 239,158 | +0.13(+1.56%) |
Oct 12, 2021 | 8.340 | 8.405 | 8.143 | 8.200 | 592,387 | -0.15(-1.84%) |
Oct 11, 2021 | 8.150 | 8.500 | 8.150 | 8.354 | 407,766 | +0.18(+2.22%) |
Oct 08, 2021 | 8.300 | 8.460 | 8.140 | 8.172 | 386,228 | -0.23(-2.77%) |
Oct 07, 2021 | 8.370 | 8.600 | 8.324 | 8.405 | 288,738 | +0.08(+1.02%) |
Oct 06, 2021 | 8.350 | 8.720 | 8.170 | 8.320 | 439,824 | -0.01(-0.12%) |
Oct 05, 2021 | 8.350 | 8.990 | 8.260 | 8.330 | 460,694 | -0.07(-0.82%) |
Oct 04, 2021 | 8.610 | 8.940 | 8.320 | 8.399 | 593,284 | -0.55(-6.16%) |
Oct 01, 2021 | 9.550 | 9.550 | 8.900 | 8.950 | 396,122 | -0.33(-3.56%) |
Sep 30, 2021 | 9.300 | 9.510 | 8.710 | 9.280 | 710,286 | +0.23(+2.50%) |
Sep 29, 2021 | 9.110 | 9.420 | 9.030 | 9.053 | 498,589 | -0.42(-4.40%) |
Sep 28, 2021 | 9.645 | 9.740 | 9.170 | 9.470 | 663,579 | -0.17(-1.76%) |
Sep 27, 2021 | 9.250 | 9.653 | 9.250 | 9.640 | 588,386 | +0.39(+4.22%) |
Sep 24, 2021 | 8.750 | 9.350 | 8.400 | 9.250 | 718,181 | +0.56(+6.44%) |
Sep 23, 2021 | 8.880 | 9.077 | 8.630 | 8.690 | 812,730 | +0.06(+0.70%) |
Sep 22, 2021 | 8.520 | 9.302 | 8.520 | 8.630 | 822,132 | +0.14(+1.65%) |
Sep 21, 2021 | 8.250 | 8.602 | 7.940 | 8.490 | 1,300,080 | +0.31(+3.78%) |
Sep 20, 2021 | 9.000 | 9.000 | 8.150 | 8.180 | 993,532 | -0.55(-6.30%) |
Sep 17, 2021 | 8.960 | 8.970 | 8.395 | 8.730 | 340,675 | -0.19(-2.13%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.458 | 8.920 | 636,034 | +0.26(+3.00%) |
Sep 15, 2021 | 8.140 | 8.702 | 8.088 | 8.660 | 721,218 | +0.52(+6.39%) |
Sep 14, 2021 | 8.050 | 8.316 | 7.998 | 8.140 | 761,979 | -0.08(-0.96%) |
Sep 13, 2021 | 8.180 | 8.346 | 8.062 | 8.219 | 1,094,314 | +0.01(+0.10%) |
Sep 10, 2021 | 8.750 | 8.750 | 8.150 | 8.210 | 1,036,100 | -0.35(-4.09%) |
Sep 09, 2021 | 8.900 | 9.010 | 8.360 | 8.560 | 1,765,254 | -0.37(-4.14%) |
Sep 08, 2021 | 9.650 | 9.650 | 8.899 | 8.930 | 1,107,897 | -0.36(-3.88%) |
Sep 07, 2021 | 9.650 | 9.763 | 9.280 | 9.290 | 707,430 | -0.39(-4.03%) |
Sep 03, 2021 | 9.650 | 9.860 | 9.580 | 9.680 | 338,918 | -0.02(-0.23%) |
Sep 02, 2021 | 9.370 | 9.739 | 9.370 | 9.703 | 331,177 | +0.04(+0.39%) |
Sep 01, 2021 | 9.900 | 9.900 | 9.649 | 9.665 | 313,763 | -0.24(-2.37%) |
Aug 31, 2021 | 9.980 | 10.00 | 9.670 | 9.900 | 271,056 | +0.03(+0.30%) |
Aug 30, 2021 | 9.950 | 10.03 | 9.755 | 9.870 | 383,626 | -0.11(-1.10%) |
Aug 27, 2021 | 9.640 | 9.980 | 9.598 | 9.980 | 359,147 | +0.33(+3.42%) |
Aug 26, 2021 | 10.00 | 10.05 | 9.650 | 9.650 | 269,496 | -0.25(-2.53%) |
Aug 25, 2021 | 9.800 | 10.08 | 9.800 | 9.900 | 264,911 | -0.14(-1.39%) |
Aug 24, 2021 | 10.08 | 10.19 | 9.960 | 10.04 | 475,831 | -0.04(-0.43%) |
Aug 23, 2021 | 9.500 | 10.08 | 9.500 | 10.08 | 445,541 | +0.38(+3.95%) |
Aug 20, 2021 | 9.840 | 9.904 | 9.490 | 9.700 | 669,690 | -0.14(-1.42%) |
Aug 19, 2021 | 9.900 | 9.970 | 9.650 | 9.840 | 460,454 | -0.15(-1.50%) |
Aug 18, 2021 | 10.41 | 10.53 | 9.540 | 9.990 | 510,093 | +0.10(+1.01%) |
Aug 17, 2021 | 10.58 | 10.58 | 9.580 | 9.890 | 1,117,728 | -0.22(-2.18%) |
Aug 16, 2021 | 10.50 | 11.00 | 10.08 | 10.11 | 588,612 | -0.32(-3.07%) |
Aug 13, 2021 | 10.82 | 11.15 | 10.42 | 10.43 | 718,401 | -0.24(-2.25%) |
Aug 12, 2021 | 10.99 | 11.00 | 10.53 | 10.67 | 313,508 | +0.07(+0.64%) |
Aug 11, 2021 | 11.00 | 11.12 | 10.55 | 10.60 | 403,308 | -0.40(-3.61%) |
Aug 10, 2021 | 10.65 | 11.67 | 10.08 | 11.00 | 418,293 | -0.29(-2.57%) |
Aug 09, 2021 | 10.60 | 11.32 | 10.60 | 11.29 | 329,532 | +0.19(+1.71%) |
Aug 06, 2021 | 11.12 | 11.25 | 10.91 | 11.10 | 318,934 | -0.09(-0.80%) |
Aug 05, 2021 | 11.00 | 11.29 | 10.60 | 11.19 | 426,543 | +0.31(+2.87%) |
Aug 04, 2021 | 10.90 | 11.05 | 10.66 | 10.88 | 469,125 | -0.13(-1.20%) |
Aug 03, 2021 | 10.76 | 11.15 | 10.72 | 11.01 | 354,776 | -0.07(-0.63%) |
Aug 02, 2021 | 10.20 | 11.11 | 10.20 | 11.08 | 673,184 | +0.43(+4.05%) |
Jul 30, 2021 | 10.45 | 10.69 | 10.22 | 10.65 | 466,838 | +0.28(+2.69%) |
Jul 29, 2021 | 10.46 | 10.49 | 10.05 | 10.37 | 323,539 | +0.01(+0.07%) |
Jul 28, 2021 | 10.47 | 10.49 | 10.11 | 10.36 | 391,798 | +0.18(+1.78%) |
Jul 27, 2021 | 10.52 | 10.55 | 10.06 | 10.18 | 511,871 | -0.34(-3.22%) |
Jul 26, 2021 | 10.28 | 10.60 | 10.20 | 10.52 | 578,331 | -0.02(-0.19%) |
Jul 23, 2021 | 10.21 | 10.72 | 10.20 | 10.54 | 396,301 | -0.18(-1.68%) |
Jul 22, 2021 | 10.88 | 10.88 | 10.51 | 10.72 | 351,620 | +0.00(+0.00%) |
Jul 21, 2021 | 10.60 | 10.91 | 10.60 | 10.72 | 592,885 | +0.10(+0.94%) |
Jul 20, 2021 | 10.65 | 10.81 | 10.50 | 10.62 | 474,573 | +0.03(+0.28%) |
Jul 19, 2021 | 10.79 | 10.80 | 10.20 | 10.59 | 1,108,278 | -0.41(-3.73%) |
Jul 16, 2021 | 10.74 | 11.18 | 10.69 | 11.00 | 589,369 | -0.15(-1.35%) |
Jul 15, 2021 | 11.28 | 11.28 | 10.39 | 11.15 | 1,111,468 | +0.35(+3.24%) |
Jul 14, 2021 | 11.87 | 11.87 | 10.66 | 10.80 | 918,890 | -0.52(-4.59%) |
Jul 13, 2021 | 11.50 | 11.95 | 11.32 | 11.32 | 879,262 | -0.08(-0.70%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.28 | 11.40 | 483,579 | -0.19(-1.64%) |
Jul 09, 2021 | 11.90 | 11.90 | 11.22 | 11.59 | 630,318 | +0.39(+3.48%) |
Jul 08, 2021 | 10.80 | 11.50 | 10.80 | 11.20 | 468,648 | -0.10(-0.88%) |
Jul 07, 2021 | 11.62 | 11.63 | 10.99 | 11.30 | 521,721 | +0.30(+2.73%) |
Jul 06, 2021 | 11.00 | 11.43 | 10.80 | 11.00 | 592,369 | -0.32(-2.83%) |
Jul 02, 2021 | 11.29 | 11.52 | 11.26 | 11.32 | 265,480 | -0.07(-0.61%) |
Jul 01, 2021 | 11.67 | 11.67 | 11.39 | 11.39 | 269,490 | -0.01(-0.09%) |
Jun 30, 2021 | 11.05 | 11.46 | 10.96 | 11.40 | 320,740 | +0.22(+2.00%) |
Jun 29, 2021 | 11.25 | 11.30 | 10.95 | 11.18 | 393,161 | -0.06(-0.56%) |
Jun 28, 2021 | 11.14 | 11.38 | 11.14 | 11.24 | 394,297 | -0.05(-0.44%) |
Jun 25, 2021 | 11.17 | 11.28 | 11.03 | 11.29 | 556,760 | +0.12(+1.07%) |
Jun 24, 2021 | 10.66 | 11.20 | 10.66 | 11.17 | 722,898 | +0.37(+3.43%) |
Jun 23, 2021 | 10.41 | 10.89 | 10.12 | 10.80 | 545,054 | +0.51(+4.96%) |
Jun 22, 2021 | 10.30 | 10.37 | 10.05 | 10.29 | 849,330 | +0.00(+0.00%) |
Jun 21, 2021 | 10.40 | 10.45 | 10.25 | 10.29 | 430,413 | -0.10(-0.99%) |
Jun 18, 2021 | 10.41 | 10.51 | 10.27 | 10.39 | 529,348 | -0.12(-1.12%) |
Jun 17, 2021 | 11.15 | 11.15 | 10.35 | 10.51 | 1,005,084 | -0.13(-1.22%) |
Jun 16, 2021 | 11.18 | 11.37 | 10.55 | 10.64 | 979,400 | -0.31(-2.83%) |
Jun 15, 2021 | 11.88 | 11.88 | 10.95 | 10.95 | 803,288 | -0.38(-3.35%) |
Jun 14, 2021 | 11.42 | 11.45 | 11.19 | 11.33 | 667,653 | -0.14(-1.22%) |
Jun 11, 2021 | 11.55 | 12.00 | 11.38 | 11.47 | 345,353 | -0.15(-1.29%) |
Jun 10, 2021 | 11.95 | 11.95 | 11.38 | 11.62 | 321,156 | +0.18(+1.54%) |
Jun 09, 2021 | 11.20 | 11.70 | 11.20 | 11.44 | 459,488 | +0.07(+0.64%) |
Jun 08, 2021 | 11.77 | 11.77 | 11.33 | 11.37 | 426,510 | -0.21(-1.81%) |
Jun 07, 2021 | 11.50 | 12.11 | 11.40 | 11.58 | 491,375 | -0.08(-0.69%) |
Jun 04, 2021 | 11.89 | 12.00 | 11.49 | 11.66 | 472,206 | -0.09(-0.80%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.53 | 11.75 | 576,552 | -0.19(-1.56%) |
Jun 02, 2021 | 12.85 | 12.85 | 11.88 | 11.94 | 572,645 | -0.09(-0.75%) |
Jun 01, 2021 | 12.26 | 12.88 | 11.81 | 12.03 | 687,185 | -0.22(-1.80%) |
May 28, 2021 | 12.00 | 12.43 | 12.00 | 12.25 | 975,313 | +0.32(+2.68%) |
May 27, 2021 | 11.30 | 11.97 | 11.02 | 11.93 | 1,370,848 | +0.64(+5.67%) |
May 26, 2021 | 11.18 | 11.50 | 11.10 | 11.29 | 696,505 | +0.13(+1.16%) |
May 25, 2021 | 11.34 | 11.91 | 11.15 | 11.16 | 388,729 | -0.04(-0.36%) |
May 24, 2021 | 11.30 | 11.36 | 11.04 | 11.20 | 391,232 | +0.15(+1.36%) |
May 21, 2021 | 11.25 | 11.41 | 11.02 | 11.05 | 539,373 | -0.20(-1.78%) |
May 20, 2021 | 11.50 | 11.50 | 11.15 | 11.25 | 416,763 | -0.01(-0.09%) |
May 19, 2021 | 11.33 | 11.96 | 11.20 | 11.26 | 461,225 | -0.34(-2.93%) |
May 18, 2021 | 11.90 | 11.90 | 11.71 | 11.60 | 445,822 | -0.10(-0.85%) |
May 17, 2021 | 11.87 | 12.00 | 11.27 | 11.70 | 397,321 | -0.12(-1.02%) |
May 14, 2021 | 11.45 | 11.85 | 11.40 | 11.82 | 489,309 | +0.42(+3.68%) |
May 13, 2021 | 12.00 | 12.05 | 11.10 | 11.40 | 1,093,956 | -0.47(-3.96%) |
May 12, 2021 | 12.90 | 12.90 | 11.76 | 11.87 | 833,268 | -0.69(-5.49%) |
May 11, 2021 | 12.34 | 12.90 | 11.97 | 12.56 | 913,717 | -0.23(-1.80%) |
May 10, 2021 | 12.88 | 13.50 | 12.55 | 12.79 | 572,401 | -0.24(-1.85%) |
May 07, 2021 | 13.45 | 13.45 | 13.00 | 13.03 | 446,673 | -0.36(-2.68%) |
May 06, 2021 | 13.24 | 13.49 | 12.60 | 13.39 | 780,531 | +0.15(+1.13%) |
May 05, 2021 | 13.11 | 13.60 | 13.10 | 13.24 | 533,608 | +0.14(+1.09%) |
May 04, 2021 | 13.25 | 13.50 | 12.94 | 13.10 | 761,345 | -0.40(-2.98%) |
May 03, 2021 | 13.21 | 13.65 | 13.08 | 13.50 | 1,024,006 | +0.50(+3.85%) |
Apr 30, 2021 | 12.22 | 13.06 | 12.06 | 13.00 | 1,268,900 | +0.75(+6.12%) |
Apr 29, 2021 | 12.17 | 12.56 | 12.14 | 12.25 | 520,416 | -0.04(-0.33%) |
Apr 28, 2021 | 12.39 | 12.47 | 12.10 | 12.29 | 443,943 | +0.03(+0.22%) |
Apr 27, 2021 | 12.01 | 12.34 | 12.00 | 12.26 | 515,448 | +0.26(+2.19%) |
Apr 26, 2021 | 12.17 | 12.17 | 11.71 | 12.00 | 459,214 | +0.29(+2.49%) |
Apr 23, 2021 | 11.50 | 12.17 | 11.50 | 11.71 | 359,700 | +0.06(+0.51%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.41 | 11.65 | 760,207 | -0.26(-2.18%) |
Apr 21, 2021 | 11.16 | 12.03 | 11.12 | 11.91 | 901,284 | +0.66(+5.87%) |
Apr 20, 2021 | 11.89 | 12.55 | 11.18 | 11.25 | 919,700 | -0.73(-6.09%) |
Apr 19, 2021 | 12.29 | 12.42 | 9.000 | 11.98 | 622,073 | -0.19(-1.54%) |
Apr 16, 2021 | 11.52 | 12.37 | 11.52 | 12.17 | 736,100 | +0.33(+2.74%) |
Apr 15, 2021 | 12.12 | 12.50 | 11.80 | 11.84 | 611,061 | -0.28(-2.29%) |
Apr 14, 2021 | 12.06 | 12.50 | 12.00 | 12.12 | 540,524 | -0.17(-1.34%) |
Apr 13, 2021 | 12.22 | 12.66 | 12.00 | 12.29 | 685,862 | -0.20(-1.56%) |
Apr 12, 2021 | 12.75 | 12.75 | 12.02 | 12.48 | 596,841 | -0.25(-1.96%) |
Apr 09, 2021 | 12.74 | 12.75 | 12.34 | 12.73 | 303,100 | +0.14(+1.13%) |
Apr 08, 2021 | 13.00 | 13.00 | 12.14 | 12.59 | 415,542 | +0.09(+0.75%) |
Apr 07, 2021 | 13.30 | 13.30 | 12.49 | 12.49 | 553,921 | -0.65(-4.92%) |
Apr 06, 2021 | 13.48 | 13.55 | 12.96 | 13.14 | 660,037 | -0.26(-1.94%) |
Apr 05, 2021 | 13.33 | 13.55 | 13.07 | 13.40 | 883,461 | +0.42(+3.24%) |
Apr 01, 2021 | 13.00 | 13.33 | 12.66 | 12.98 | 1,200,200 | +0.48(+3.84%) |
Mar 31, 2021 | 12.23 | 12.97 | 11.42 | 12.50 | 1,543,056 | +1.09(+9.55%) |
Mar 30, 2021 | 11.77 | 12.10 | 11.10 | 11.41 | 1,967,306 | -0.63(-5.23%) |
Mar 29, 2021 | 12.40 | 12.50 | 11.74 | 12.04 | 1,664,679 | -0.31(-2.47%) |
Mar 26, 2021 | 13.12 | 13.23 | 12.27 | 12.35 | 957,000 | -0.60(-4.67%) |
Mar 25, 2021 | 13.10 | 13.10 | 12.09 | 12.95 | 2,293,378 | -0.17(-1.30%) |
Mar 24, 2021 | 13.52 | 13.77 | 12.85 | 13.12 | 1,238,594 | -0.20(-1.48%) |
Mar 23, 2021 | 13.50 | 14.01 | 12.80 | 13.32 | 1,906,473 | -0.31(-2.27%) |
Mar 22, 2021 | 14.14 | 14.24 | 13.48 | 13.63 | 1,114,060 | -0.16(-1.18%) |
Mar 19, 2021 | 13.75 | 14.13 | 13.63 | 13.79 | 917,400 | +0.04(+0.29%) |
Mar 18, 2021 | 14.00 | 14.09 | 13.68 | 13.75 | 1,610,583 | +0.11(+0.81%) |
Mar 17, 2021 | 13.50 | 14.00 | 12.98 | 13.64 | 1,319,446 | +0.21(+1.56%) |
Mar 16, 2021 | 13.95 | 13.95 | 13.33 | 13.43 | 871,147 | +0.01(+0.07%) |
Mar 15, 2021 | 13.31 | 13.97 | 13.31 | 13.42 | 1,211,033 | +0.02(+0.15%) |
Mar 12, 2021 | 13.40 | 13.55 | 13.10 | 13.40 | 846,400 | -0.03(-0.21%) |
Mar 11, 2021 | 12.88 | 13.43 | 12.88 | 13.43 | 1,040,403 | +0.59(+4.58%) |
Mar 10, 2021 | 13.54 | 13.70 | 12.70 | 12.84 | 1,190,975 | -0.55(-4.13%) |
Mar 09, 2021 | 13.00 | 13.45 | 12.65 | 13.39 | 910,269 | +0.88(+7.05%) |
Mar 08, 2021 | 13.10 | 13.58 | 12.47 | 12.51 | 1,301,566 | -0.56(-4.28%) |
Mar 05, 2021 | 13.83 | 14.13 | 11.75 | 13.07 | 2,634,200 | -0.76(-5.50%) |
Mar 04, 2021 | 14.99 | 15.22 | 13.34 | 13.83 | 2,787,649 | -1.13(-7.55%) |
Mar 03, 2021 | 15.61 | 15.80 | 14.91 | 14.96 | 1,228,425 | -0.05(-0.33%) |
Mar 02, 2021 | 14.51 | 15.36 | 14.40 | 15.01 | 1,782,454 | +0.65(+4.53%) |
Mar 01, 2021 | 14.40 | 14.95 | 14.24 | 14.36 | 980,838 | +0.22(+1.52%) |
Feb 26, 2021 | 14.42 | 14.96 | 13.80 | 14.14 | 1,221,400 | -0.28(-1.96%) |
Feb 25, 2021 | 15.70 | 15.70 | 14.35 | 14.43 | 1,023,534 | -1.07(-6.92%) |
Feb 24, 2021 | 15.65 | 15.95 | 15.25 | 15.50 | 1,156,260 | -0.16(-1.02%) |
Feb 23, 2021 | 15.39 | 15.86 | 14.32 | 15.66 | 2,119,604 | +0.01(+0.06%) |
Feb 22, 2021 | 15.83 | 16.14 | 15.50 | 15.65 | 1,133,727 | -0.21(-1.33%) |
Feb 19, 2021 | 15.20 | 16.01 | 15.18 | 15.86 | 1,458,600 | +0.72(+4.73%) |
Feb 18, 2021 | 15.75 | 16.00 | 15.05 | 15.14 | 1,044,706 | -0.57(-3.62%) |
Feb 17, 2021 | 16.85 | 16.89 | 15.40 | 15.71 | 1,482,998 | -0.48(-2.97%) |
Feb 16, 2021 | 16.82 | 16.82 | 16.19 | 16.19 | 1,621,209 | +0.42(+2.68%) |
Feb 12, 2021 | 15.20 | 16.15 | 15.00 | 15.77 | 2,134,400 | +0.18(+1.16%) |
Feb 11, 2021 | 16.95 | 17.20 | 14.89 | 15.59 | 3,470,949 | -1.31(-7.74%) |
Feb 10, 2021 | 16.50 | 17.49 | 16.20 | 16.90 | 2,779,944 | +0.73(+4.51%) |
Feb 09, 2021 | 15.60 | 16.43 | 15.60 | 16.17 | 2,108,407 | +0.60(+3.85%) |
Feb 08, 2021 | 14.92 | 15.59 | 14.60 | 15.57 | 1,953,778 | +1.00(+6.86%) |
Feb 05, 2021 | 14.80 | 14.95 | 14.50 | 14.57 | 1,063,400 | -0.18(-1.22%) |
Feb 04, 2021 | 14.12 | 14.90 | 13.85 | 14.75 | 1,849,627 | +0.90(+6.50%) |
Feb 03, 2021 | 13.80 | 14.26 | 13.74 | 13.85 | 1,351,421 | +0.35(+2.59%) |
Feb 02, 2021 | 12.50 | 13.75 | 12.49 | 13.50 | 1,610,013 | +1.19(+9.67%) |
Feb 01, 2021 | 11.79 | 12.38 | 11.77 | 12.31 | 915,555 | +0.52(+4.41%) |
Jan 29, 2021 | 12.00 | 12.52 | 11.69 | 11.79 | 1,116,600 | -0.14(-1.17%) |
Jan 28, 2021 | 11.55 | 12.50 | 11.55 | 11.93 | 1,028,294 | +0.22(+1.88%) |
Jan 27, 2021 | 12.35 | 12.37 | 11.20 | 11.71 | 2,275,612 | -0.66(-5.34%) |
Jan 26, 2021 | 13.01 | 13.51 | 12.30 | 12.37 | 1,944,323 | -1.21(-8.91%) |
Jan 25, 2021 | 14.29 | 14.38 | 13.39 | 13.58 | 1,455,322 | -0.61(-4.32%) |
Jan 22, 2021 | 13.80 | 14.20 | 13.74 | 14.19 | 927,800 | -0.01(-0.07%) |
Jan 21, 2021 | 14.00 | 14.25 | 13.99 | 14.20 | 1,167,319 | +0.34(+2.47%) |
Jan 20, 2021 | 14.00 | 14.00 | 13.51 | 13.86 | 1,007,656 | +0.36(+2.67%) |
Jan 19, 2021 | 13.50 | 13.72 | 13.22 | 13.50 | 1,029,977 | +0.28(+2.12%) |
Jan 15, 2021 | 13.12 | 13.85 | 12.75 | 13.22 | 2,196,400 | +0.13(+0.97%) |
Jan 14, 2021 | 13.97 | 14.24 | 13.06 | 13.09 | 2,061,671 | +0.01(+0.10%) |
Jan 13, 2021 | 12.20 | 13.33 | 12.15 | 13.08 | 1,580,154 | +1.00(+8.24%) |
Jan 12, 2021 | 12.00 | 12.36 | 11.88 | 12.08 | 1,354,307 | +0.12(+1.03%) |
Jan 11, 2021 | 11.30 | 12.01 | 11.20 | 11.96 | 1,371,011 | +0.72(+6.41%) |
Jan 08, 2021 | 11.80 | 11.97 | 11.01 | 11.24 | 1,918,700 | -0.10(-0.88%) |
Jan 07, 2021 | 11.01 | 11.57 | 11.00 | 11.34 | 1,333,711 | +0.34(+3.09%) |
Jan 06, 2021 | 11.42 | 11.88 | 10.90 | 11.00 | 2,395,371 | +0.40(+3.77%) |
Jan 05, 2021 | 10.09 | 10.86 | 10.08 | 10.60 | 1,098,862 | +0.19(+1.86%) |