Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.92 | 15.31 | 14.78 | 15.23 | 15,539 | +0.31(+2.07%) |
Jan 28, 2022 | 14.32 | 14.92 | 13.67 | 14.92 | 11,355 | +0.45(+3.10%) |
Jan 27, 2022 | 14.74 | 15.07 | 13.87 | 14.47 | 28,948 | -0.39(-2.62%) |
Jan 26, 2022 | 15.18 | 15.20 | 14.77 | 14.86 | 8,946 | -0.19(-1.26%) |
Jan 25, 2022 | 15.24 | 15.61 | 14.70 | 15.05 | 39,005 | -0.60(-3.83%) |
Jan 24, 2022 | 14.82 | 15.83 | 14.02 | 15.65 | 56,060 | +0.50(+3.30%) |
Jan 21, 2022 | 15.62 | 16.15 | 14.92 | 15.15 | 31,269 | -0.38(-2.44%) |
Jan 20, 2022 | 14.70 | 16.14 | 14.70 | 15.53 | 63,328 | +0.82(+5.56%) |
Jan 19, 2022 | 15.68 | 15.68 | 14.56 | 14.71 | 51,633 | -0.76(-4.90%) |
Jan 18, 2022 | 16.68 | 16.68 | 15.20 | 15.47 | 54,993 | -1.38(-8.18%) |
Jan 14, 2022 | 16.84 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.56 | 18.35 | 17.16 | 17.56 | 13,264 | +0.00(+0.00%) |
Jan 12, 2022 | 18.49 | 18.49 | 17.35 | 17.56 | 41,854 | -0.93(-5.02%) |
Jan 11, 2022 | 17.56 | 19.09 | 16.79 | 18.49 | 80,207 | +0.53(+2.94%) |
Jan 10, 2022 | 19.13 | 19.13 | 17.48 | 17.96 | 47,447 | -1.00(-5.26%) |
Jan 07, 2022 | 19.46 | 20.13 | 18.89 | 18.96 | 25,532 | -0.53(-2.71%) |
Jan 06, 2022 | 19.03 | 19.94 | 18.15 | 19.49 | 35,543 | +0.25(+1.30%) |
Jan 05, 2022 | 20.06 | 20.06 | 19.15 | 19.24 | 23,052 | -0.58(-2.92%) |
Jan 04, 2022 | 20.76 | 20.85 | 19.73 | 19.82 | 51,672 | -0.07(-0.35%) |
Jan 03, 2022 | 19.68 | 20.46 | 19.68 | 19.89 | 42,330 | +0.75(+3.91%) |
Dec 31, 2021 | 19.14 | 19.64 | 18.97 | 19.14 | 21,501 | +0.06(+0.31%) |
Dec 30, 2021 | 18.37 | 19.36 | 18.18 | 19.08 | 43,586 | +0.46(+2.47%) |
Dec 29, 2021 | 18.78 | 18.78 | 17.95 | 18.62 | 40,834 | +0.07(+0.38%) |
Dec 28, 2021 | 17.63 | 19.20 | 17.56 | 18.55 | 70,334 | +0.99(+5.63%) |
Dec 27, 2021 | 16.62 | 17.82 | 16.44 | 17.56 | 32,168 | +0.76(+4.51%) |
Dec 23, 2021 | 16.78 | 17.01 | 16.63 | 16.80 | 16,260 | +0.25(+1.51%) |
Dec 22, 2021 | 16.36 | 16.55 | 15.95 | 16.55 | 16,388 | +0.24(+1.47%) |
Dec 21, 2021 | 15.64 | 16.36 | 15.64 | 16.31 | 29,309 | +0.54(+3.42%) |
Dec 20, 2021 | 16.06 | 16.06 | 15.45 | 15.78 | 20,459 | -0.29(-1.80%) |
Dec 17, 2021 | 16.23 | 16.56 | 15.98 | 16.07 | 82,618 | -0.38(-2.31%) |
Dec 16, 2021 | 15.99 | 16.81 | 15.99 | 16.44 | 58,761 | +0.35(+2.17%) |
Dec 15, 2021 | 16.38 | 16.43 | 15.57 | 16.10 | 101,995 | -0.14(-0.86%) |
Dec 14, 2021 | 15.97 | 16.39 | 15.31 | 16.24 | 126,165 | +1.73(+11.90%) |
Dec 13, 2021 | 15.14 | 15.74 | 13.81 | 14.51 | 77,408 | -0.85(-5.52%) |
Dec 10, 2021 | 15.40 | 15.55 | 14.92 | 15.36 | 114,245 | -0.12(-0.77%) |
Dec 09, 2021 | 15.46 | 15.97 | 15.44 | 15.48 | 19,718 | -0.16(-1.02%) |
Dec 08, 2021 | 15.63 | 15.71 | 15.02 | 15.64 | 22,406 | -0.01(-0.06%) |
Dec 07, 2021 | 15.34 | 16.27 | 14.97 | 15.65 | 32,034 | +0.30(+1.95%) |
Dec 06, 2021 | 14.97 | 15.91 | 14.97 | 15.35 | 16,093 | +0.38(+2.53%) |
Dec 03, 2021 | 15.97 | 16.23 | 14.47 | 14.97 | 21,752 | -0.96(-6.01%) |
Dec 02, 2021 | 15.64 | 16.94 | 15.48 | 15.93 | 28,278 | +0.02(+0.13%) |
Dec 01, 2021 | 15.63 | 16.27 | 15.63 | 15.91 | 21,504 | +0.43(+2.77%) |
Nov 30, 2021 | 16.03 | 16.05 | 15.48 | 15.48 | 24,812 | -1.07(-6.45%) |
Nov 29, 2021 | 16.41 | 16.97 | 16.00 | 16.54 | 17,270 | +0.40(+2.47%) |
Nov 26, 2021 | 16.53 | 16.53 | 15.67 | 16.15 | 22,324 | -0.76(-4.49%) |
Nov 24, 2021 | 16.71 | 17.08 | 16.46 | 16.90 | 19,289 | -0.05(-0.29%) |
Nov 23, 2021 | 17.22 | 17.23 | 16.51 | 16.95 | 15,869 | -0.43(-2.47%) |
Nov 22, 2021 | 17.55 | 17.78 | 16.98 | 17.38 | 17,334 | -0.31(-1.75%) |
Nov 19, 2021 | 18.46 | 18.46 | 17.46 | 17.69 | 11,604 | -0.78(-4.21%) |
Nov 18, 2021 | 19.03 | 18.49 | 18.46 | 18.47 | 19,345 | -0.28(-1.49%) |
Nov 17, 2021 | 18.46 | 18.96 | 18.46 | 18.75 | 11,447 | +0.10(+0.53%) |
Nov 16, 2021 | 18.63 | 18.87 | 17.82 | 18.65 | 22,052 | +0.12(+0.65%) |
Nov 15, 2021 | 18.63 | 19.11 | 18.12 | 18.53 | 16,521 | -0.10(-0.54%) |
Nov 12, 2021 | 18.74 | 18.98 | 18.43 | 18.63 | 27,173 | -0.21(-1.11%) |
Nov 11, 2021 | 18.74 | 19.16 | 18.74 | 18.84 | 11,582 | -0.10(-0.53%) |
Nov 10, 2021 | 19.03 | 18.94 | 25,985 | -0.10(-0.52%) | ||
Nov 09, 2021 | 18.91 | 19.25 | 18.86 | 19.04 | 13,761 | +0.21(+1.11%) |
Nov 08, 2021 | 19.30 | 19.67 | 18.26 | 18.83 | 53,520 | -0.70(-3.58%) |
Nov 05, 2021 | 18.61 | 19.73 | 18.40 | 19.53 | 37,287 | +0.84(+4.48%) |
Nov 04, 2021 | 18.00 | 18.95 | 18.00 | 18.69 | 20,330 | +0.54(+2.97%) |
Nov 03, 2021 | 17.12 | 18.30 | 17.12 | 18.15 | 45,732 | +0.92(+5.33%) |
Nov 02, 2021 | 16.73 | 17.39 | 16.45 | 17.23 | 19,533 | +0.40(+2.37%) |
Nov 01, 2021 | 16.54 | 16.76 | 16.71 | 16.83 | 40,869 | +0.29(+1.75%) |
Oct 29, 2021 | 16.72 | 17.39 | 16.03 | 16.54 | 30,437 | -0.20(-1.19%) |
Oct 28, 2021 | 16.57 | 17.06 | 16.57 | 16.74 | 19,170 | +0.06(+0.36%) |
Oct 27, 2021 | 15.64 | 16.74 | 15.47 | 16.68 | 34,313 | +1.07(+6.84%) |
Oct 26, 2021 | 15.85 | 15.62 | 22,240 | +0.07(+0.45%) | ||
Oct 25, 2021 | 15.53 | 16.01 | 15.47 | 15.55 | 37,798 | +0.01(+0.06%) |
Oct 22, 2021 | 15.17 | 15.97 | 14.97 | 15.54 | 66,281 | +0.32(+2.10%) |
Oct 21, 2021 | 15.50 | 15.50 | 14.72 | 15.22 | 44,941 | -0.41(-2.62%) |
Oct 20, 2021 | 16.19 | 16.19 | 15.47 | 15.63 | 39,230 | -0.71(-4.34%) |
Oct 19, 2021 | 16.60 | 16.63 | 16.22 | 16.33 | 26,198 | -0.35(-2.09%) |
Oct 18, 2021 | 16.71 | 16.93 | 16.59 | 16.68 | 19,592 | -0.16(-0.95%) |
Oct 15, 2021 | 17.04 | 17.31 | 16.61 | 16.84 | 14,129 | +0.08(+0.48%) |
Oct 14, 2021 | 16.64 | 16.94 | 16.55 | 16.76 | 15,380 | +0.25(+1.51%) |
Oct 13, 2021 | 17.27 | 17.27 | 16.41 | 16.51 | 63,775 | -0.73(-4.22%) |
Oct 12, 2021 | 17.28 | 17.34 | 16.96 | 17.24 | 18,697 | -0.21(-1.20%) |
Oct 11, 2021 | 17.60 | 17.75 | 17.02 | 17.45 | 42,385 | -0.09(-0.51%) |
Oct 08, 2021 | 17.82 | 18.36 | 17.23 | 17.54 | 41,708 | -0.28(-1.57%) |
Oct 07, 2021 | 17.54 | 18.34 | 17.54 | 17.82 | 81,110 | +0.33(+1.88%) |
Oct 06, 2021 | 16.96 | 17.49 | 16.86 | 17.49 | 19,793 | +0.25(+1.45%) |
Oct 05, 2021 | 17.48 | 17.50 | 16.97 | 17.24 | 20,820 | -0.24(-1.37%) |
Oct 04, 2021 | 17.82 | 18.37 | 17.16 | 17.48 | 45,583 | -0.27(-1.52%) |
Oct 01, 2021 | 17.41 | 17.96 | 16.99 | 17.75 | 53,600 | +0.41(+2.36%) |
Sep 30, 2021 | 17.23 | 17.44 | 16.53 | 17.34 | 33,817 | +0.06(+0.35%) |
Sep 29, 2021 | 17.79 | 17.79 | 16.88 | 17.28 | 46,793 | -0.12(-0.69%) |
Sep 28, 2021 | 16.97 | 17.53 | 16.97 | 17.40 | 39,657 | +0.44(+2.59%) |
Sep 27, 2021 | 16.38 | 17.39 | 16.36 | 16.96 | 122,559 | +0.53(+3.22%) |
Sep 24, 2021 | 16.41 | 16.48 | 15.98 | 16.43 | 48,512 | +0.27(+1.67%) |
Sep 23, 2021 | 15.97 | 16.35 | 15.72 | 16.17 | 58,127 | +0.43(+2.73%) |
Sep 22, 2021 | 16.00 | 16.37 | 15.63 | 15.74 | 41,859 | -0.26(-1.62%) |
Sep 21, 2021 | 16.40 | 16.61 | 15.79 | 16.00 | 43,947 | -0.08(-0.50%) |
Sep 20, 2021 | 16.17 | 16.49 | 15.72 | 16.08 | 96,120 | -0.10(-0.62%) |
Sep 17, 2021 | 16.82 | 16.89 | 16.17 | 16.18 | 45,173 | -0.65(-3.86%) |
Sep 16, 2021 | 16.37 | 17.08 | 16.37 | 16.82 | 15,162 | +0.69(+4.27%) |
Sep 15, 2021 | 15.77 | 16.27 | 15.32 | 16.14 | 54,952 | +0.17(+1.06%) |
Sep 14, 2021 | 16.71 | 16.71 | 15.87 | 15.97 | 53,242 | -0.55(-3.32%) |
Sep 13, 2021 | 17.68 | 17.68 | 16.46 | 16.51 | 81,613 | -1.15(-6.50%) |
Sep 10, 2021 | 19.01 | 19.01 | 17.71 | 17.66 | 91,499 | -1.18(-6.25%) |
Sep 09, 2021 | 19.72 | 20.61 | 18.04 | 18.84 | 111,138 | -0.39(-2.02%) |
Sep 08, 2021 | 19.71 | 19.72 | 18.56 | 19.23 | 105,955 | -0.02(-0.10%) |
Sep 07, 2021 | 19.71 | 19.91 | 18.98 | 19.25 | 68,240 | +0.09(+0.47%) |
Sep 03, 2021 | 19.74 | 19.74 | 19.03 | 19.16 | 59,436 | -0.61(-3.08%) |
Sep 02, 2021 | 19.76 | 20.62 | 19.26 | 19.77 | 53,271 | -0.33(-1.64%) |
Sep 01, 2021 | 19.75 | 20.37 | 18.97 | 20.10 | 39,893 | +0.35(+1.77%) |
Aug 31, 2021 | 20.16 | 20.66 | 19.07 | 19.75 | 84,091 | -1.13(-5.40%) |
Aug 30, 2021 | 21.19 | 21.19 | 20.64 | 20.88 | 20,590 | +0.17(+0.82%) |
Aug 27, 2021 | 21.20 | 21.44 | 20.56 | 20.71 | 24,616 | -0.50(-2.35%) |
Aug 26, 2021 | 20.94 | 21.24 | 20.54 | 21.20 | 17,181 | +0.24(+1.14%) |
Aug 25, 2021 | 20.91 | 20.96 | 20.42 | 20.96 | 16,067 | +0.11(+0.53%) |
Aug 24, 2021 | 20.81 | 21.38 | 20.15 | 20.86 | 29,082 | +0.10(+0.48%) |
Aug 23, 2021 | 21.18 | 21.46 | 20.72 | 20.76 | 35,855 | -0.16(-0.76%) |
Aug 20, 2021 | 19.98 | 20.91 | 19.29 | 20.91 | 16,207 | +0.81(+4.02%) |
Aug 19, 2021 | 19.93 | 20.45 | 19.47 | 20.11 | 33,037 | -0.10(-0.49%) |
Aug 18, 2021 | 20.34 | 20.72 | 20.01 | 20.21 | 20,562 | -0.22(-1.07%) |
Aug 17, 2021 | 19.81 | 20.86 | 19.81 | 20.43 | 63,282 | +0.21(+1.04%) |
Aug 16, 2021 | 20.65 | 21.39 | 19.81 | 20.22 | 43,006 | -0.89(-4.21%) |
Aug 13, 2021 | 21.55 | 21.87 | 20.86 | 21.10 | 17,707 | -0.64(-2.94%) |
Aug 12, 2021 | 22.05 | 22.11 | 21.65 | 21.74 | 19,903 | -0.23(-1.04%) |
Aug 11, 2021 | 21.76 | 22.35 | 20.78 | 21.97 | 26,857 | +0.23(+1.06%) |
Aug 10, 2021 | 20.51 | 21.88 | 20.18 | 21.74 | 41,487 | +0.91(+4.36%) |
Aug 09, 2021 | 21.40 | 21.40 | 20.75 | 20.84 | 26,983 | -0.80(-3.69%) |
Aug 06, 2021 | 21.14 | 21.88 | 21.09 | 21.63 | 13,788 | +0.27(+1.26%) |
Aug 05, 2021 | 21.03 | 21.87 | 20.77 | 21.36 | 22,143 | +0.32(+1.52%) |
Aug 04, 2021 | 22.85 | 23.02 | 18.76 | 21.04 | 195,583 | -2.12(-9.13%) |
Aug 03, 2021 | 24.29 | 24.45 | 22.06 | 23.16 | 115,023 | -1.14(-4.68%) |
Aug 02, 2021 | 23.42 | 24.36 | 23.20 | 24.30 | 90,524 | +1.15(+4.96%) |
Jul 30, 2021 | 21.90 | 23.33 | 21.90 | 23.15 | 55,635 | +0.82(+3.66%) |
Jul 29, 2021 | 21.15 | 22.45 | 21.12 | 22.33 | 78,295 | +1.40(+6.67%) |
Jul 28, 2021 | 20.81 | 21.95 | 20.58 | 20.93 | 35,001 | +0.20(+0.96%) |
Jul 27, 2021 | 20.85 | 20.86 | 20.11 | 20.74 | 18,967 | -0.22(-1.05%) |
Jul 26, 2021 | 19.78 | 20.95 | 19.78 | 20.95 | 32,580 | +1.25(+6.33%) |
Jul 23, 2021 | 19.82 | 20.05 | 19.28 | 19.71 | 36,246 | -0.10(-0.50%) |
Jul 22, 2021 | 20.03 | 20.34 | 19.03 | 19.81 | 44,861 | -0.39(-1.93%) |
Jul 21, 2021 | 20.75 | 21.90 | 18.98 | 20.20 | 76,522 | +0.00(+0.00%) |
Jul 20, 2021 | 19.46 | 20.36 | 19.11 | 20.20 | 69,414 | +0.54(+2.74%) |
Jul 19, 2021 | 19.22 | 19.85 | 18.43 | 19.66 | 56,129 | -0.30(-1.50%) |
Jul 16, 2021 | 21.58 | 21.58 | 19.96 | 19.96 | 79,015 | -1.27(-5.97%) |
Jul 15, 2021 | 20.78 | 21.51 | 20.43 | 21.22 | 60,848 | +0.12(+0.57%) |
Jul 14, 2021 | 21.78 | 22.72 | 20.20 | 21.10 | 118,164 | -0.36(-1.67%) |
Jul 13, 2021 | 20.29 | 23.00 | 20.29 | 21.46 | 211,987 | +0.93(+4.52%) |
Jul 12, 2021 | 20.82 | 21.19 | 19.92 | 20.54 | 46,749 | -0.44(-2.09%) |
Jul 09, 2021 | 20.84 | 21.26 | 20.60 | 20.97 | 50,461 | +0.55(+2.69%) |
Jul 08, 2021 | 19.82 | 20.82 | 18.14 | 20.43 | 130,348 | +0.36(+1.79%) |
Jul 07, 2021 | 20.53 | 20.70 | 19.98 | 20.07 | 119,291 | -0.45(-2.19%) |
Jul 06, 2021 | 20.81 | 21.59 | 19.93 | 20.52 | 126,999 | -0.09(-0.44%) |
Jul 02, 2021 | 20.73 | 21.32 | 19.81 | 20.61 | 213,877 | -0.08(-0.39%) |
Jul 01, 2021 | 19.76 | 22.24 | 19.76 | 20.69 | 200,632 | +1.02(+5.17%) |
Jun 30, 2021 | 18.92 | 20.15 | 18.92 | 19.67 | 44,225 | +0.64(+3.36%) |
Jun 29, 2021 | 19.52 | 19.61 | 18.48 | 19.03 | 68,414 | -0.43(-2.21%) |
Jun 28, 2021 | 20.15 | 20.15 | 19.09 | 19.46 | 67,824 | -0.58(-2.89%) |
Jun 25, 2021 | 19.94 | 20.36 | 19.26 | 20.04 | 98,806 | +0.10(+0.50%) |
Jun 24, 2021 | 20.24 | 20.33 | 19.31 | 19.94 | 62,134 | -0.22(-1.09%) |
Jun 23, 2021 | 19.70 | 20.36 | 19.62 | 20.16 | 60,336 | +0.32(+1.61%) |
Jun 22, 2021 | 19.67 | 19.91 | 18.83 | 19.84 | 50,172 | +0.10(+0.51%) |
Jun 21, 2021 | 19.94 | 20.04 | 19.09 | 19.74 | 59,294 | +0.03(+0.15%) |
Jun 18, 2021 | 18.97 | 20.64 | 18.97 | 19.71 | 67,830 | -0.15(-0.75%) |
Jun 17, 2021 | 20.87 | 21.03 | 19.25 | 19.86 | 159,524 | -1.16(-5.51%) |
Jun 16, 2021 | 22.23 | 22.40 | 20.77 | 21.01 | 97,238 | -1.44(-6.40%) |
Jun 15, 2021 | 23.94 | 24.05 | 22.10 | 22.45 | 115,687 | -1.49(-6.21%) |
Jun 14, 2021 | 21.95 | 23.99 | 21.95 | 23.94 | 229,336 | +1.99(+9.05%) |
Jun 11, 2021 | 21.45 | 21.96 | 20.71 | 21.95 | 139,079 | +0.50(+2.33%) |
Jun 10, 2021 | 21.34 | 21.58 | 19.46 | 21.45 | 231,033 | +0.06(+0.28%) |
Jun 09, 2021 | 19.75 | 21.61 | 19.59 | 21.39 | 159,808 | +1.82(+9.28%) |
Jun 08, 2021 | 19.96 | 20.45 | 17.99 | 19.58 | 526,322 | +1.63(+9.06%) |
Jun 07, 2021 | 17.94 | 19.92 | 17.51 | 17.95 | 376,726 | +0.09(+0.50%) |
Jun 04, 2021 | 18.00 | 19.62 | 17.76 | 17.86 | 123,100 | -0.22(-1.21%) |
Jun 03, 2021 | 18.47 | 18.65 | 16.39 | 18.08 | 302,098 | -0.57(-3.05%) |
Jun 02, 2021 | 21.95 | 22.94 | 18.23 | 18.65 | 307,339 | -2.38(-11.34%) |
Jun 01, 2021 | 19.88 | 21.30 | 19.88 | 21.03 | 201,824 | +1.93(+10.08%) |
May 28, 2021 | 18.43 | 20.20 | 18.24 | 19.11 | 218,586 | +1.15(+6.39%) |
May 27, 2021 | 17.24 | 18.74 | 17.24 | 17.96 | 129,586 | +0.72(+4.17%) |
May 26, 2021 | 15.55 | 17.24 | 15.21 | 17.24 | 117,107 | +1.32(+8.27%) |
May 25, 2021 | 16.81 | 18.06 | 14.89 | 15.93 | 346,838 | -0.54(-3.27%) |
May 24, 2021 | 15.87 | 17.40 | 15.86 | 16.46 | 210,041 | +0.75(+4.76%) |
May 21, 2021 | 14.53 | 15.87 | 14.53 | 15.72 | 200,690 | +1.22(+8.40%) |
May 20, 2021 | 13.67 | 15.17 | 13.67 | 14.50 | 253,222 | +0.83(+6.06%) |
May 19, 2021 | 12.04 | 13.95 | 11.92 | 13.67 | 204,133 | +1.50(+12.30%) |
May 18, 2021 | 11.56 | 12.44 | 11.56 | 12.17 | 86,460 | +0.57(+4.90%) |
May 17, 2021 | 12.27 | 12.27 | 10.61 | 11.61 | 163,383 | -0.67(-5.45%) |
May 14, 2021 | 10.41 | 12.42 | 10.23 | 12.27 | 234,620 | +2.16(+21.30%) |
May 13, 2021 | 9.360 | 10.37 | 9.360 | 10.12 | 143,379 | +0.83(+8.91%) |
May 12, 2021 | 9.210 | 9.430 | 9.031 | 9.290 | 40,675 | +0.16(+1.75%) |
May 11, 2021 | 9.340 | 9.629 | 8.971 | 9.130 | 77,302 | -0.35(-3.68%) |
May 10, 2021 | 9.330 | 9.480 | 8.791 | 9.480 | 53,960 | +0.17(+1.82%) |
May 07, 2021 | 9.001 | 9.689 | 8.991 | 9.310 | 38,481 | +0.18(+1.97%) |
May 06, 2021 | 9.340 | 9.470 | 8.791 | 9.130 | 64,044 | -0.19(-2.03%) |
May 05, 2021 | 9.370 | 9.410 | 9.120 | 9.320 | 63,817 | -0.04(-0.43%) |
May 04, 2021 | 9.090 | 9.360 | 8.941 | 9.360 | 61,837 | +0.25(+2.74%) |
May 03, 2021 | 8.841 | 9.335 | 8.841 | 9.110 | 53,383 | +0.23(+2.58%) |
Apr 30, 2021 | 9.130 | 9.340 | 8.791 | 8.881 | 40,086 | -0.27(-2.94%) |
Apr 29, 2021 | 9.549 | 9.719 | 8.721 | 9.150 | 144,542 | -0.36(-3.78%) |
Apr 28, 2021 | 9.360 | 9.646 | 9.142 | 9.510 | 39,260 | +0.13(+1.38%) |
Apr 27, 2021 | 9.060 | 9.699 | 9.001 | 9.380 | 85,893 | +0.32(+3.52%) |
Apr 26, 2021 | 8.152 | 9.070 | 8.152 | 9.060 | 109,554 | +0.92(+11.27%) |
Apr 23, 2021 | 7.843 | 8.142 | 7.706 | 8.142 | 46,399 | +0.16(+2.00%) |
Apr 22, 2021 | 8.202 | 8.282 | 7.773 | 7.983 | 120,496 | +0.00(+0.00%) |
Apr 21, 2021 | 7.155 | 7.983 | 7.155 | 7.983 | 62,795 | +0.85(+11.89%) |
Apr 20, 2021 | 7.554 | 7.673 | 6.865 | 7.135 | 91,151 | -0.56(-7.26%) |
Apr 19, 2021 | 7.733 | 8.043 | 7.614 | 7.693 | 119,420 | -0.09(-1.15%) |
Apr 16, 2021 | 8.202 | 8.272 | 7.683 | 7.783 | 219,170 | -0.50(-6.02%) |
Apr 15, 2021 | 8.063 | 8.332 | 7.813 | 8.282 | 158,258 | +0.34(+4.27%) |
Apr 14, 2021 | 7.614 | 8.322 | 7.494 | 7.943 | 126,383 | +0.36(+4.74%) |
Apr 13, 2021 | 7.743 | 7.973 | 7.494 | 7.584 | 249,330 | -0.42(-5.24%) |
Apr 12, 2021 | 8.043 | 8.142 | 7.723 | 8.003 | 104,492 | +0.00(+0.00%) |
Apr 09, 2021 | 8.073 | 8.322 | 7.973 | 8.003 | 104,023 | -0.04(-0.50%) |
Apr 08, 2021 | 8.073 | 8.422 | 7.783 | 8.043 | 94,648 | +0.04(+0.50%) |
Apr 07, 2021 | 8.681 | 8.941 | 8.003 | 8.003 | 381,521 | -0.74(-8.45%) |
Apr 06, 2021 | 8.891 | 9.220 | 8.462 | 8.741 | 273,587 | -0.14(-1.57%) |
Apr 05, 2021 | 10.04 | 10.09 | 8.751 | 8.881 | 271,140 | -1.05(-10.55%) |
Apr 01, 2021 | 9.529 | 10.75 | 9.393 | 9.929 | 377,611 | +0.20(+2.05%) |
Mar 31, 2021 | 9.629 | 9.729 | 9.250 | 9.729 | 292,308 | +0.07(+0.72%) |
Mar 30, 2021 | 8.611 | 9.859 | 8.312 | 9.659 | 714,706 | +1.24(+14.69%) |
Mar 29, 2021 | 8.821 | 9.280 | 8.083 | 8.422 | 323,324 | -0.37(-4.20%) |
Mar 26, 2021 | 8.362 | 8.931 | 8.282 | 8.791 | 153,529 | +0.43(+5.13%) |
Mar 25, 2021 | 7.763 | 8.412 | 7.474 | 8.362 | 638,365 | +0.34(+4.23%) |
Mar 24, 2021 | 7.713 | 8.681 | 7.713 | 8.023 | 317,968 | +0.31(+4.01%) |
Mar 23, 2021 | 8.132 | 8.172 | 7.624 | 7.713 | 372,744 | -0.47(-5.73%) |
Mar 22, 2021 | 8.631 | 8.961 | 7.903 | 8.182 | 419,423 | -0.36(-4.21%) |
Mar 19, 2021 | 8.582 | 9.669 | 8.132 | 8.542 | 1,107,579 | +0.04(+0.47%) |
Mar 18, 2021 | 7.923 | 8.771 | 7.514 | 8.502 | 1,531,905 | +0.56(+7.04%) |
Mar 17, 2021 | 7.155 | 8.272 | 7.115 | 7.943 | 965,913 | +0.14(+1.79%) |
Mar 16, 2021 | 5.718 | 9.460 | 5.478 | 7.803 | 5,061,007 | +1.38(+21.43%) |
Mar 15, 2021 | 4.889 | 7.075 | 4.790 | 6.426 | 3,613,657 | +1.37(+27.02%) |
Mar 12, 2021 | 4.111 | 5.438 | 4.111 | 5.059 | 1,149,769 | +0.83(+19.58%) |
Mar 11, 2021 | 4.081 | 4.235 | 4.051 | 4.231 | 178,697 | +0.15(+3.67%) |
Mar 10, 2021 | 4.101 | 4.420 | 3.981 | 4.081 | 980,491 | +0.12(+3.02%) |
Mar 09, 2021 | 4.201 | 4.297 | 3.942 | 3.961 | 528,138 | -0.20(-4.80%) |
Mar 08, 2021 | 4.361 | 5.209 | 4.121 | 4.161 | 1,644,428 | -0.16(-3.70%) |
Mar 05, 2021 | 4.929 | 5.079 | 4.243 | 4.321 | 626,345 | -0.61(-12.35%) |
Mar 04, 2021 | 5.448 | 5.458 | 4.810 | 4.929 | 138,926 | -0.58(-10.51%) |
Mar 03, 2021 | 5.299 | 5.877 | 5.269 | 5.508 | 296,743 | +0.08(+1.47%) |
Mar 02, 2021 | 5.119 | 5.558 | 5.039 | 5.428 | 605,992 | +0.31(+6.04%) |
Mar 01, 2021 | 5.009 | 5.448 | 5.009 | 5.119 | 640,714 | +0.22(+4.48%) |
Feb 26, 2021 | 5.019 | 5.423 | 4.899 | 4.899 | 298,040 | -0.12(-2.39%) |
Feb 25, 2021 | 5.398 | 5.598 | 4.949 | 5.019 | 660,137 | -0.29(-5.45%) |
Feb 24, 2021 | 4.959 | 5.648 | 4.959 | 5.309 | 622,647 | +0.36(+7.26%) |
Feb 23, 2021 | 4.979 | 5.239 | 4.540 | 4.949 | 710,249 | -0.19(-3.69%) |
Feb 22, 2021 | 4.800 | 5.558 | 4.800 | 5.139 | 685,850 | +0.21(+4.25%) |
Feb 19, 2021 | 4.939 | 5.229 | 4.702 | 4.929 | 469,107 | +0.12(+2.49%) |
Feb 18, 2021 | 4.700 | 4.989 | 4.570 | 4.810 | 312,518 | +0.06(+1.26%) |
Feb 17, 2021 | 5.009 | 5.119 | 4.650 | 4.750 | 281,699 | -0.06(-1.24%) |
Feb 16, 2021 | 4.889 | 5.558 | 4.790 | 4.810 | 791,408 | -0.01(-0.21%) |
Feb 12, 2021 | 5.099 | 5.598 | 4.760 | 4.820 | 642,680 | -0.27(-5.29%) |
Feb 11, 2021 | 5.109 | 5.618 | 5.089 | 5.089 | 471,537 | -0.36(-6.59%) |
Feb 10, 2021 | 4.550 | 5.618 | 4.550 | 5.448 | 2,004,944 | +0.93(+20.53%) |
Feb 09, 2021 | 4.550 | 4.840 | 4.510 | 4.520 | 358,630 | -0.02(-0.44%) |
Feb 08, 2021 | 4.540 | 4.790 | 4.381 | 4.540 | 314,081 | +0.03(+0.66%) |
Feb 05, 2021 | 4.640 | 4.780 | 4.391 | 4.510 | 120,458 | -0.11(-2.38%) |
Feb 04, 2021 | 4.540 | 4.840 | 4.411 | 4.620 | 437,831 | +0.11(+2.43%) |
Feb 03, 2021 | 4.191 | 4.540 | 4.131 | 4.510 | 365,695 | +0.37(+8.92%) |
Feb 02, 2021 | 3.902 | 4.171 | 3.702 | 4.141 | 275,409 | +0.23(+5.87%) |