Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.910 | 9.355 | 8.910 | 9.160 | 779,315 | +0.23(+2.58%) |
Dec 30, 2021 | 8.670 | 9.360 | 8.641 | 8.930 | 990,954 | +0.20(+2.29%) |
Dec 29, 2021 | 8.880 | 8.880 | 8.520 | 8.730 | 842,939 | -0.02(-0.23%) |
Dec 28, 2021 | 8.730 | 8.910 | 8.570 | 8.750 | 836,658 | -0.09(-1.02%) |
Dec 27, 2021 | 9.140 | 9.180 | 8.790 | 8.840 | 449,932 | -0.36(-3.91%) |
Dec 23, 2021 | 9.180 | 9.390 | 8.970 | 9.200 | 467,279 | +0.01(+0.11%) |
Dec 22, 2021 | 9.230 | 9.340 | 8.870 | 9.190 | 445,767 | -0.03(-0.33%) |
Dec 21, 2021 | 9.570 | 9.610 | 9.110 | 9.220 | 843,940 | -0.33(-3.46%) |
Dec 20, 2021 | 9.250 | 9.710 | 9.010 | 9.550 | 792,450 | +0.19(+2.03%) |
Dec 17, 2021 | 9.070 | 9.390 | 8.861 | 9.360 | 2,398,580 | +0.26(+2.86%) |
Dec 16, 2021 | 8.960 | 9.180 | 8.820 | 9.100 | 792,309 | +0.02(+0.22%) |
Dec 15, 2021 | 8.720 | 9.147 | 8.420 | 9.080 | 1,049,389 | +0.39(+4.49%) |
Dec 14, 2021 | 9.140 | 9.190 | 8.600 | 8.690 | 1,639,832 | -0.52(-5.65%) |
Dec 13, 2021 | 9.420 | 9.840 | 9.135 | 9.210 | 911,366 | -0.21(-2.23%) |
Dec 10, 2021 | 9.760 | 9.900 | 9.390 | 9.420 | 466,465 | -0.20(-2.08%) |
Dec 09, 2021 | 10.07 | 10.30 | 9.610 | 9.620 | 351,370 | -0.56(-5.50%) |
Dec 08, 2021 | 9.760 | 10.31 | 9.642 | 10.18 | 399,622 | +0.39(+3.98%) |
Dec 07, 2021 | 9.520 | 10.01 | 9.490 | 9.790 | 689,394 | +0.52(+5.61%) |
Dec 06, 2021 | 9.520 | 9.530 | 9.010 | 9.270 | 545,678 | -0.21(-2.22%) |
Dec 03, 2021 | 10.20 | 10.20 | 9.290 | 9.480 | 836,691 | -0.64(-6.32%) |
Dec 02, 2021 | 10.10 | 10.35 | 9.890 | 10.12 | 606,007 | +0.27(+2.74%) |
Dec 01, 2021 | 10.46 | 10.67 | 9.780 | 9.850 | 902,373 | -0.64(-6.10%) |
Nov 30, 2021 | 10.23 | 10.63 | 10.00 | 10.49 | 631,131 | +0.23(+2.24%) |
Nov 29, 2021 | 10.69 | 10.75 | 10.19 | 10.26 | 491,087 | -0.16(-1.54%) |
Nov 26, 2021 | 10.35 | 10.70 | 10.20 | 10.42 | 414,517 | -0.01(-0.10%) |
Nov 24, 2021 | 10.23 | 10.57 | 10.20 | 10.43 | 325,908 | -0.03(-0.29%) |
Nov 23, 2021 | 10.25 | 10.49 | 9.840 | 10.46 | 791,206 | +0.26(+2.55%) |
Nov 22, 2021 | 10.47 | 10.53 | 10.20 | 10.20 | 769,806 | -0.35(-3.32%) |
Nov 19, 2021 | 10.81 | 10.89 | 10.45 | 10.55 | 673,820 | -0.37(-3.39%) |
Nov 18, 2021 | 10.76 | 10.99 | 10.76 | 10.92 | 1,105,588 | +0.16(+1.49%) |
Nov 17, 2021 | 11.10 | 11.17 | 10.72 | 10.76 | 586,078 | -0.42(-3.76%) |
Nov 16, 2021 | 11.00 | 11.24 | 10.88 | 11.18 | 503,253 | +0.02(+0.18%) |
Nov 15, 2021 | 11.09 | 11.26 | 10.90 | 11.16 | 707,773 | +0.05(+0.45%) |
Nov 12, 2021 | 11.19 | 11.22 | 10.88 | 11.11 | 819,706 | +0.03(+0.27%) |
Nov 11, 2021 | 10.96 | 11.36 | 10.85 | 11.08 | 1,402,982 | +0.16(+1.47%) |
Nov 10, 2021 | 10.96 | 10.92 | 611,425 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.95 | 11.04 | 10.52 | 10.92 | 1,307,648 | -0.05(-0.46%) |
Nov 08, 2021 | 10.80 | 11.09 | 10.77 | 10.97 | 1,158,798 | +0.13(+1.20%) |
Nov 05, 2021 | 10.96 | 10.99 | 10.70 | 10.84 | 739,312 | -0.15(-1.36%) |
Nov 04, 2021 | 11.27 | 11.27 | 10.86 | 10.99 | 537,059 | -0.31(-2.74%) |
Nov 03, 2021 | 11.11 | 11.33 | 11.01 | 11.30 | 379,438 | +0.10(+0.89%) |
Nov 02, 2021 | 11.05 | 11.23 | 10.71 | 11.20 | 482,770 | +0.10(+0.90%) |
Nov 01, 2021 | 10.85 | 11.25 | 10.53 | 11.10 | 1,041,465 | +0.30(+2.78%) |
Oct 29, 2021 | 11.37 | 11.38 | 10.74 | 10.80 | 823,969 | -0.50(-4.42%) |
Oct 28, 2021 | 11.13 | 11.38 | 10.93 | 11.30 | 730,870 | +0.30(+2.73%) |
Oct 27, 2021 | 11.37 | 11.71 | 10.98 | 11.00 | 1,228,884 | -0.28(-2.48%) |
Oct 26, 2021 | 11.34 | 11.28 | 543,732 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.50 | 11.60 | 11.09 | 11.39 | 763,924 | -0.13(-1.13%) |
Oct 22, 2021 | 11.69 | 11.74 | 11.13 | 11.52 | 853,153 | -0.28(-2.37%) |
Oct 21, 2021 | 11.99 | 12.31 | 11.76 | 11.80 | 531,909 | -0.15(-1.26%) |
Oct 20, 2021 | 12.34 | 12.44 | 11.67 | 11.95 | 1,010,112 | -0.44(-3.55%) |
Oct 19, 2021 | 12.26 | 12.63 | 12.01 | 12.39 | 513,499 | +0.19(+1.56%) |
Oct 18, 2021 | 12.00 | 12.23 | 11.81 | 12.20 | 563,070 | +0.19(+1.58%) |
Oct 15, 2021 | 12.52 | 12.52 | 11.98 | 12.01 | 671,624 | -0.47(-3.77%) |
Oct 14, 2021 | 12.54 | 12.97 | 12.42 | 12.48 | 493,044 | +0.05(+0.40%) |
Oct 13, 2021 | 12.57 | 12.62 | 12.08 | 12.43 | 536,333 | +0.02(+0.16%) |
Oct 12, 2021 | 12.40 | 12.59 | 12.18 | 12.41 | 581,551 | +0.03(+0.24%) |
Oct 11, 2021 | 12.13 | 12.67 | 12.08 | 12.38 | 827,754 | +0.21(+1.73%) |
Oct 08, 2021 | 12.29 | 12.45 | 11.96 | 12.17 | 521,643 | -0.14(-1.14%) |
Oct 07, 2021 | 11.63 | 12.54 | 11.54 | 12.31 | 889,401 | +0.82(+7.14%) |
Oct 06, 2021 | 11.39 | 11.74 | 11.08 | 11.49 | 693,606 | +0.01(+0.09%) |
Oct 05, 2021 | 11.40 | 11.51 | 10.93 | 11.48 | 1,167,790 | +0.16(+1.41%) |
Oct 04, 2021 | 11.60 | 11.75 | 11.23 | 11.32 | 979,493 | -0.63(-5.27%) |
Oct 01, 2021 | 11.26 | 12.15 | 11.05 | 11.95 | 1,308,453 | +0.64(+5.66%) |
Sep 30, 2021 | 12.74 | 12.80 | 10.76 | 11.31 | 3,373,501 | -1.45(-11.36%) |
Sep 29, 2021 | 15.03 | 15.04 | 12.65 | 12.76 | 2,298,779 | -2.05(-13.84%) |
Sep 28, 2021 | 10.83 | 15.07 | 10.65 | 14.81 | 16,468,226 | -0.38(-2.50%) |
Sep 27, 2021 | 15.10 | 15.64 | 14.99 | 15.19 | 955,711 | +0.22(+1.47%) |
Sep 24, 2021 | 15.22 | 15.49 | 14.97 | 14.97 | 681,932 | -0.47(-3.04%) |
Sep 23, 2021 | 15.16 | 15.50 | 15.03 | 15.44 | 681,218 | +0.25(+1.65%) |
Sep 22, 2021 | 15.01 | 15.58 | 14.65 | 15.19 | 957,877 | +0.15(+1.00%) |
Sep 21, 2021 | 14.76 | 15.22 | 14.60 | 15.04 | 629,217 | +0.47(+3.23%) |
Sep 20, 2021 | 14.94 | 15.15 | 14.31 | 14.57 | 1,461,130 | -0.67(-4.40%) |
Sep 17, 2021 | 16.30 | 16.48 | 15.18 | 15.24 | 2,539,569 | -1.16(-7.07%) |
Sep 16, 2021 | 16.58 | 16.59 | 16.12 | 16.40 | 664,087 | -0.13(-0.79%) |
Sep 15, 2021 | 16.61 | 17.20 | 16.20 | 16.53 | 1,553,649 | -0.08(-0.48%) |
Sep 14, 2021 | 16.55 | 16.99 | 16.31 | 16.61 | 919,756 | +0.04(+0.24%) |
Sep 13, 2021 | 16.81 | 17.26 | 16.37 | 16.57 | 1,760,365 | -0.21(-1.25%) |
Sep 10, 2021 | 16.49 | 17.18 | 16.40 | 16.78 | 1,728,421 | +0.38(+2.32%) |
Sep 09, 2021 | 16.29 | 16.74 | 16.25 | 16.40 | 1,107,995 | -0.11(-0.67%) |
Sep 08, 2021 | 16.88 | 16.90 | 15.91 | 16.51 | 2,361,194 | +0.32(+1.98%) |
Sep 07, 2021 | 16.38 | 16.50 | 15.94 | 16.19 | 1,408,705 | -0.24(-1.46%) |
Sep 03, 2021 | 16.00 | 16.48 | 15.57 | 16.43 | 1,003,767 | +0.36(+2.24%) |
Sep 02, 2021 | 15.50 | 16.61 | 15.39 | 16.07 | 1,659,474 | +0.70(+4.55%) |
Sep 01, 2021 | 14.86 | 15.40 | 14.75 | 15.37 | 819,038 | +0.38(+2.54%) |
Aug 31, 2021 | 14.05 | 15.00 | 13.95 | 14.99 | 1,130,477 | +0.90(+6.39%) |
Aug 30, 2021 | 14.79 | 14.96 | 13.88 | 14.09 | 824,184 | -0.60(-4.08%) |
Aug 27, 2021 | 14.24 | 14.90 | 13.86 | 14.69 | 1,154,376 | +0.41(+2.87%) |
Aug 26, 2021 | 13.68 | 14.62 | 13.39 | 14.28 | 1,809,755 | +0.48(+3.48%) |
Aug 25, 2021 | 13.15 | 14.10 | 13.04 | 13.80 | 961,461 | +0.54(+4.07%) |
Aug 24, 2021 | 12.98 | 13.53 | 12.63 | 13.26 | 902,128 | +0.18(+1.38%) |
Aug 23, 2021 | 12.73 | 13.46 | 12.55 | 13.08 | 1,847,015 | +0.40(+3.15%) |
Aug 20, 2021 | 11.72 | 12.80 | 11.70 | 12.68 | 1,311,803 | +1.10(+9.50%) |
Aug 19, 2021 | 11.61 | 11.96 | 11.52 | 11.58 | 783,289 | -0.32(-2.69%) |
Aug 18, 2021 | 12.09 | 12.47 | 11.87 | 11.90 | 861,481 | -0.15(-1.24%) |
Aug 17, 2021 | 11.52 | 12.07 | 11.42 | 12.05 | 823,750 | +0.39(+3.34%) |
Aug 16, 2021 | 11.80 | 11.85 | 11.04 | 11.66 | 1,491,164 | -0.36(-3.00%) |
Aug 13, 2021 | 11.93 | 12.30 | 11.56 | 12.02 | 1,201,938 | +0.19(+1.61%) |
Aug 12, 2021 | 11.53 | 12.00 | 11.21 | 11.83 | 1,914,785 | +0.68(+6.10%) |
Aug 11, 2021 | 10.23 | 11.65 | 10.04 | 11.15 | 1,978,326 | +0.27(+2.48%) |
Aug 10, 2021 | 10.40 | 10.88 | 9.950 | 10.88 | 1,108,084 | +0.42(+4.02%) |
Aug 09, 2021 | 10.33 | 10.67 | 10.12 | 10.46 | 1,184,128 | +0.21(+2.05%) |
Aug 06, 2021 | 10.13 | 10.29 | 9.850 | 10.25 | 673,176 | +0.04(+0.39%) |
Aug 05, 2021 | 9.720 | 10.22 | 9.640 | 10.21 | 694,346 | +0.47(+4.83%) |
Aug 04, 2021 | 9.790 | 10.27 | 9.610 | 9.740 | 1,368,087 | -0.01(-0.10%) |
Aug 03, 2021 | 9.200 | 9.780 | 9.180 | 9.750 | 1,056,680 | +0.51(+5.52%) |
Aug 02, 2021 | 9.150 | 9.409 | 8.920 | 9.240 | 534,321 | +0.17(+1.87%) |
Jul 30, 2021 | 9.130 | 9.480 | 8.980 | 9.070 | 516,390 | +0.01(+0.11%) |
Jul 29, 2021 | 9.510 | 9.510 | 9.020 | 9.060 | 464,629 | -0.33(-3.51%) |
Jul 28, 2021 | 9.200 | 9.530 | 9.050 | 9.390 | 693,245 | +0.37(+4.10%) |
Jul 27, 2021 | 9.130 | 9.264 | 8.600 | 9.020 | 797,726 | -0.05(-0.55%) |
Jul 26, 2021 | 8.870 | 9.404 | 8.850 | 9.070 | 701,945 | +0.19(+2.14%) |
Jul 23, 2021 | 9.260 | 9.290 | 8.840 | 8.880 | 737,864 | -0.37(-4.00%) |
Jul 22, 2021 | 9.600 | 9.630 | 9.226 | 9.250 | 427,138 | -0.35(-3.65%) |
Jul 21, 2021 | 9.390 | 9.690 | 9.217 | 9.600 | 742,549 | +0.20(+2.13%) |
Jul 20, 2021 | 9.100 | 9.410 | 8.891 | 9.400 | 1,360,689 | +0.21(+2.29%) |
Jul 19, 2021 | 8.350 | 9.370 | 8.343 | 9.190 | 1,050,671 | +0.40(+4.55%) |
Jul 16, 2021 | 8.670 | 8.910 | 8.540 | 8.790 | 781,016 | +0.17(+1.97%) |
Jul 15, 2021 | 8.550 | 8.680 | 8.250 | 8.620 | 748,106 | +0.10(+1.17%) |
Jul 14, 2021 | 8.620 | 9.050 | 8.460 | 8.520 | 926,911 | -0.08(-0.93%) |
Jul 13, 2021 | 8.830 | 8.910 | 8.430 | 8.600 | 1,313,499 | -0.31(-3.48%) |
Jul 12, 2021 | 9.180 | 9.311 | 8.850 | 8.910 | 842,389 | -0.30(-3.26%) |
Jul 09, 2021 | 9.050 | 9.250 | 8.800 | 9.210 | 931,161 | +0.18(+1.99%) |
Jul 08, 2021 | 8.150 | 9.070 | 8.100 | 9.030 | 2,284,061 | +0.60(+7.12%) |
Jul 07, 2021 | 8.890 | 8.920 | 8.300 | 8.430 | 2,680,906 | -0.44(-4.96%) |
Jul 06, 2021 | 9.190 | 9.300 | 8.600 | 8.870 | 2,165,627 | -0.47(-5.03%) |
Jul 02, 2021 | 9.860 | 10.10 | 8.990 | 9.340 | 4,036,605 | -0.70(-6.97%) |
Jul 01, 2021 | 9.910 | 10.66 | 9.840 | 10.04 | 5,565,078 | +0.19(+1.93%) |
Jun 30, 2021 | 10.70 | 11.50 | 9.600 | 9.850 | 18,618,384 | -6.05(-38.05%) |
Jun 29, 2021 | 16.36 | 17.26 | 15.86 | 15.90 | 3,550,849 | -0.40(-2.45%) |
Jun 28, 2021 | 16.13 | 16.45 | 15.76 | 16.30 | 903,927 | +0.22(+1.37%) |
Jun 25, 2021 | 16.33 | 16.63 | 15.63 | 16.08 | 5,214,627 | -0.12(-0.74%) |
Jun 24, 2021 | 16.14 | 16.46 | 15.88 | 16.20 | 789,500 | +0.01(+0.06%) |
Jun 23, 2021 | 15.75 | 16.22 | 15.26 | 16.19 | 791,933 | +0.63(+4.05%) |
Jun 22, 2021 | 15.61 | 15.80 | 15.11 | 15.56 | 843,580 | -0.08(-0.51%) |
Jun 21, 2021 | 15.85 | 16.24 | 15.21 | 15.64 | 1,038,425 | -0.34(-2.13%) |
Jun 18, 2021 | 15.76 | 16.44 | 15.61 | 15.98 | 1,709,390 | +0.12(+0.76%) |
Jun 17, 2021 | 16.77 | 17.06 | 15.55 | 15.86 | 2,542,039 | -0.55(-3.35%) |
Jun 16, 2021 | 14.44 | 19.46 | 14.35 | 16.41 | 23,438,744 | +2.28(+16.14%) |
Jun 15, 2021 | 14.41 | 15.44 | 13.99 | 14.13 | 1,356,135 | -0.13(-0.91%) |
Jun 14, 2021 | 14.46 | 14.76 | 14.06 | 14.26 | 779,426 | -0.11(-0.77%) |
Jun 11, 2021 | 14.10 | 14.50 | 13.79 | 14.37 | 816,022 | +0.29(+2.06%) |
Jun 10, 2021 | 15.16 | 16.00 | 13.76 | 14.08 | 1,415,026 | -1.05(-6.94%) |
Jun 09, 2021 | 14.00 | 16.70 | 14.00 | 15.13 | 2,887,356 | +1.19(+8.54%) |
Jun 08, 2021 | 13.68 | 13.95 | 12.93 | 13.94 | 739,576 | +0.54(+4.03%) |
Jun 07, 2021 | 13.10 | 13.71 | 13.03 | 13.40 | 1,296,903 | +0.45(+3.47%) |
Jun 04, 2021 | 13.00 | 13.05 | 12.69 | 12.95 | 447,007 | +0.03(+0.23%) |
Jun 03, 2021 | 12.98 | 13.14 | 12.79 | 12.92 | 539,747 | -0.22(-1.67%) |
Jun 02, 2021 | 13.16 | 13.25 | 12.63 | 13.14 | 1,309,980 | +0.68(+5.46%) |
Jun 01, 2021 | 12.70 | 12.84 | 12.28 | 12.46 | 436,586 | -0.19(-1.50%) |
May 28, 2021 | 12.80 | 13.16 | 12.63 | 12.65 | 498,643 | -0.24(-1.86%) |
May 27, 2021 | 12.68 | 12.95 | 12.50 | 12.89 | 586,953 | +0.23(+1.82%) |
May 26, 2021 | 12.02 | 12.67 | 11.73 | 12.66 | 1,079,338 | +0.86(+7.29%) |
May 25, 2021 | 12.40 | 12.63 | 11.80 | 11.80 | 1,186,012 | -0.25(-2.07%) |
May 24, 2021 | 14.00 | 14.00 | 11.87 | 12.05 | 2,484,224 | -1.96(-13.99%) |
May 21, 2021 | 14.46 | 14.78 | 13.96 | 14.01 | 626,921 | -0.33(-2.30%) |
May 20, 2021 | 14.01 | 14.54 | 13.76 | 14.34 | 576,338 | +0.25(+1.77%) |
May 19, 2021 | 13.98 | 14.43 | 13.59 | 14.09 | 1,665,648 | +0.02(+0.14%) |
May 18, 2021 | 14.22 | 14.64 | 14.02 | 14.07 | 771,504 | -0.11(-0.78%) |
May 17, 2021 | 13.16 | 14.32 | 13.06 | 14.18 | 945,190 | +0.80(+5.98%) |
May 14, 2021 | 12.80 | 13.50 | 12.60 | 13.38 | 678,571 | +0.64(+5.02%) |
May 13, 2021 | 12.81 | 13.44 | 12.41 | 12.74 | 698,405 | -0.11(-0.86%) |
May 12, 2021 | 13.30 | 13.91 | 12.81 | 12.85 | 583,533 | -0.49(-3.67%) |
May 11, 2021 | 12.20 | 13.36 | 12.20 | 13.34 | 687,257 | +0.26(+1.99%) |
May 10, 2021 | 13.68 | 13.70 | 13.04 | 13.08 | 757,766 | -0.19(-1.43%) |
May 07, 2021 | 12.98 | 13.59 | 12.91 | 13.27 | 656,035 | +0.34(+2.63%) |
May 06, 2021 | 13.14 | 13.28 | 12.24 | 12.93 | 1,128,317 | -0.43(-3.22%) |
May 05, 2021 | 13.67 | 14.13 | 13.30 | 13.36 | 732,837 | -0.41(-2.98%) |
May 04, 2021 | 13.83 | 14.00 | 13.00 | 13.77 | 966,778 | -0.20(-1.43%) |
May 03, 2021 | 14.68 | 14.95 | 13.58 | 13.97 | 834,368 | -0.50(-3.46%) |
Apr 30, 2021 | 14.25 | 14.59 | 14.01 | 14.47 | 994,300 | +0.25(+1.76%) |
Apr 29, 2021 | 14.12 | 14.89 | 13.43 | 14.22 | 1,383,440 | +0.23(+1.64%) |
Apr 28, 2021 | 13.91 | 14.35 | 13.26 | 13.99 | 1,340,350 | +0.15(+1.08%) |
Apr 27, 2021 | 13.50 | 14.10 | 13.04 | 13.84 | 1,097,050 | +0.37(+2.75%) |
Apr 26, 2021 | 12.73 | 13.67 | 12.59 | 13.47 | 953,820 | +1.03(+8.28%) |
Apr 23, 2021 | 12.57 | 12.72 | 12.28 | 12.44 | 555,200 | -0.24(-1.89%) |
Apr 22, 2021 | 12.68 | 13.12 | 12.08 | 12.68 | 868,493 | +0.25(+2.01%) |
Apr 21, 2021 | 11.78 | 12.43 | 11.70 | 12.43 | 820,182 | +0.62(+5.25%) |
Apr 20, 2021 | 11.73 | 12.15 | 11.35 | 11.81 | 672,134 | +0.03(+0.25%) |
Apr 19, 2021 | 12.10 | 12.34 | 11.51 | 11.78 | 895,981 | -0.49(-3.99%) |
Apr 16, 2021 | 12.48 | 12.48 | 11.96 | 12.27 | 1,092,600 | -0.46(-3.61%) |
Apr 15, 2021 | 13.10 | 13.29 | 12.31 | 12.73 | 710,330 | -0.22(-1.70%) |
Apr 14, 2021 | 12.67 | 13.32 | 12.67 | 12.95 | 820,065 | +0.28(+2.21%) |
Apr 13, 2021 | 12.57 | 13.02 | 12.45 | 12.67 | 769,348 | +0.10(+0.80%) |
Apr 12, 2021 | 12.96 | 13.00 | 12.14 | 12.57 | 964,924 | -0.33(-2.56%) |
Apr 09, 2021 | 13.07 | 13.29 | 12.86 | 12.90 | 755,100 | -0.22(-1.68%) |
Apr 08, 2021 | 13.80 | 13.80 | 13.06 | 13.12 | 676,504 | -0.49(-3.60%) |
Apr 07, 2021 | 13.30 | 14.21 | 13.05 | 13.61 | 713,894 | +0.30(+2.25%) |
Apr 06, 2021 | 13.96 | 14.08 | 13.29 | 13.31 | 614,861 | -0.66(-4.72%) |
Apr 05, 2021 | 14.35 | 14.49 | 13.69 | 13.97 | 629,571 | -0.03(-0.21%) |
Apr 01, 2021 | 14.19 | 14.63 | 13.70 | 14.00 | 1,131,500 | -0.13(-0.92%) |
Mar 31, 2021 | 13.54 | 14.49 | 13.31 | 14.13 | 1,148,586 | +0.58(+4.28%) |
Mar 30, 2021 | 12.88 | 13.76 | 12.78 | 13.55 | 622,391 | +0.51(+3.91%) |
Mar 29, 2021 | 13.75 | 13.99 | 12.79 | 13.04 | 1,067,644 | -0.81(-5.85%) |
Mar 26, 2021 | 13.95 | 14.21 | 13.29 | 13.85 | 1,232,900 | -0.27(-1.91%) |
Mar 25, 2021 | 12.98 | 14.15 | 12.84 | 14.12 | 1,334,432 | +0.92(+6.97%) |
Mar 24, 2021 | 14.51 | 14.60 | 13.14 | 13.20 | 1,075,044 | -1.16(-8.08%) |
Mar 23, 2021 | 15.61 | 15.84 | 14.25 | 14.36 | 1,355,123 | -1.48(-9.34%) |
Mar 22, 2021 | 16.52 | 16.86 | 15.56 | 15.84 | 1,350,138 | -0.58(-3.53%) |
Mar 19, 2021 | 17.26 | 17.59 | 15.76 | 16.42 | 5,880,500 | -0.85(-4.92%) |
Mar 18, 2021 | 17.24 | 18.52 | 16.95 | 17.27 | 1,261,393 | -0.11(-0.63%) |
Mar 17, 2021 | 16.21 | 17.62 | 15.80 | 17.38 | 2,632,522 | +0.64(+3.82%) |
Mar 16, 2021 | 17.83 | 17.84 | 16.26 | 16.74 | 960,513 | -0.99(-5.58%) |
Mar 15, 2021 | 17.22 | 18.23 | 16.32 | 17.73 | 2,062,056 | +0.97(+5.79%) |
Mar 12, 2021 | 18.21 | 18.21 | 16.30 | 16.76 | 2,585,800 | -0.12(-0.71%) |
Mar 11, 2021 | 15.16 | 17.20 | 15.03 | 16.88 | 1,257,144 | +2.18(+14.83%) |
Mar 10, 2021 | 15.20 | 15.71 | 14.63 | 14.70 | 1,066,474 | -0.12(-0.81%) |
Mar 09, 2021 | 13.80 | 15.19 | 13.49 | 14.82 | 1,048,523 | +1.73(+13.22%) |
Mar 08, 2021 | 13.06 | 14.17 | 12.66 | 13.09 | 1,082,965 | +0.15(+1.16%) |
Mar 05, 2021 | 13.81 | 13.81 | 11.65 | 12.94 | 1,758,200 | -0.24(-1.82%) |
Mar 04, 2021 | 14.29 | 14.29 | 12.22 | 13.18 | 2,181,819 | -1.19(-8.28%) |
Mar 03, 2021 | 15.73 | 15.99 | 14.03 | 14.37 | 1,741,511 | -1.39(-8.82%) |
Mar 02, 2021 | 16.25 | 16.81 | 15.73 | 15.76 | 960,522 | -0.65(-3.96%) |
Mar 01, 2021 | 16.61 | 17.07 | 15.65 | 16.41 | 1,135,413 | +0.47(+2.95%) |
Feb 26, 2021 | 17.26 | 17.51 | 15.50 | 15.94 | 1,468,100 | -1.26(-7.33%) |
Feb 25, 2021 | 18.81 | 19.69 | 16.82 | 17.20 | 2,325,469 | -2.38(-12.16%) |
Feb 24, 2021 | 19.61 | 19.97 | 18.99 | 19.58 | 819,566 | +0.42(+2.19%) |
Feb 23, 2021 | 18.81 | 19.39 | 16.34 | 19.16 | 2,232,825 | -0.40(-2.04%) |
Feb 22, 2021 | 22.57 | 22.66 | 19.28 | 19.56 | 1,644,797 | -3.37(-14.70%) |
Feb 19, 2021 | 23.75 | 24.03 | 22.01 | 22.93 | 1,323,600 | -0.58(-2.47%) |
Feb 18, 2021 | 23.52 | 24.61 | 22.33 | 23.51 | 1,650,294 | -0.80(-3.29%) |
Feb 17, 2021 | 22.00 | 24.49 | 20.91 | 24.31 | 2,746,156 | +2.96(+13.86%) |
Feb 16, 2021 | 22.02 | 22.42 | 21.08 | 21.35 | 1,077,096 | -0.87(-3.92%) |
Feb 12, 2021 | 22.20 | 22.70 | 21.13 | 22.22 | 1,105,900 | +0.14(+0.63%) |
Feb 11, 2021 | 21.85 | 22.88 | 21.37 | 22.08 | 1,596,752 | +1.01(+4.79%) |
Feb 10, 2021 | 22.84 | 22.84 | 19.20 | 21.07 | 2,807,911 | -0.51(-2.36%) |
Feb 09, 2021 | 19.50 | 22.42 | 18.95 | 21.58 | 2,108,532 | +2.42(+12.63%) |
Feb 08, 2021 | 18.92 | 20.39 | 18.80 | 19.16 | 1,737,679 | +0.80(+4.36%) |
Feb 05, 2021 | 17.64 | 18.99 | 17.50 | 18.36 | 1,673,500 | +0.67(+3.79%) |
Feb 04, 2021 | 17.39 | 17.75 | 16.75 | 17.69 | 1,133,714 | +0.22(+1.26%) |
Feb 03, 2021 | 17.52 | 17.84 | 16.32 | 17.47 | 1,581,532 | -0.03(-0.17%) |
Feb 02, 2021 | 16.71 | 17.69 | 15.21 | 17.50 | 2,928,159 | +0.79(+4.73%) |
Feb 01, 2021 | 14.82 | 16.71 | 14.20 | 16.71 | 3,970,649 | +2.43(+17.02%) |
Jan 29, 2021 | 13.80 | 14.98 | 13.58 | 14.28 | 1,532,800 | +0.83(+6.17%) |
Jan 28, 2021 | 14.46 | 14.50 | 13.38 | 13.45 | 1,894,456 | -0.16(-1.18%) |
Jan 27, 2021 | 15.56 | 15.92 | 13.40 | 13.61 | 2,998,680 | -2.55(-15.78%) |
Jan 26, 2021 | 17.30 | 18.79 | 15.81 | 16.16 | 2,968,319 | -0.74(-4.38%) |
Jan 25, 2021 | 14.84 | 17.04 | 14.53 | 16.90 | 3,266,842 | +2.55(+17.77%) |
Jan 22, 2021 | 12.99 | 14.87 | 12.82 | 14.35 | 2,341,500 | +1.44(+11.15%) |
Jan 21, 2021 | 13.40 | 13.54 | 12.61 | 12.91 | 1,069,598 | -0.41(-3.08%) |
Jan 20, 2021 | 13.55 | 13.70 | 13.02 | 13.32 | 1,020,462 | -0.27(-1.99%) |
Jan 19, 2021 | 13.15 | 13.87 | 12.90 | 13.59 | 1,159,914 | +0.66(+5.10%) |
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 1,126,500 | -0.64(-4.72%) |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 980,223 | -0.12(-0.88%) |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 844,883 | -0.16(-1.16%) |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 867,205 | +0.48(+3.59%) |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 1,342,278 | -0.75(-5.31%) |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 1,749,800 | +0.22(+1.58%) |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 1,420,038 | +1.10(+8.59%) |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 1,532,494 | +0.05(+0.39%) |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 1,179,200 | +0.04(+0.31%) |