Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 7.810 | 7.940 | 7.700 | 7.910 | 161,039 | +0.06(+0.76%) |
Jan 27, 2022 | 8.000 | 8.180 | 7.800 | 7.850 | 255,347 | -0.13(-1.63%) |
Jan 26, 2022 | 8.240 | 8.350 | 7.890 | 7.980 | 182,666 | -0.22(-2.68%) |
Jan 25, 2022 | 8.040 | 8.300 | 7.960 | 8.200 | 241,163 | +0.01(+0.12%) |
Jan 24, 2022 | 7.610 | 8.280 | 7.610 | 8.190 | 338,196 | +0.43(+5.54%) |
Jan 21, 2022 | 7.800 | 8.045 | 7.740 | 7.760 | 217,658 | -0.07(-0.89%) |
Jan 20, 2022 | 8.200 | 8.240 | 7.800 | 7.830 | 266,711 | -0.26(-3.21%) |
Jan 19, 2022 | 8.210 | 8.245 | 8.050 | 8.090 | 187,780 | -0.07(-0.86%) |
Jan 18, 2022 | 8.280 | 8.300 | 8.140 | 8.160 | 195,544 | -0.18(-2.16%) |
Jan 14, 2022 | 8.340 | 0 | -0.10(-1.18%) | |||
Jan 13, 2022 | 8.330 | 8.630 | 8.330 | 8.440 | 172,369 | +0.17(+2.06%) |
Jan 12, 2022 | 8.160 | 8.370 | 8.130 | 8.270 | 429,568 | +0.18(+2.22%) |
Jan 11, 2022 | 8.050 | 8.191 | 7.920 | 8.090 | 278,250 | +0.09(+1.12%) |
Jan 10, 2022 | 8.210 | 8.368 | 7.910 | 8.000 | 245,238 | -0.30(-3.61%) |
Jan 07, 2022 | 8.520 | 8.560 | 8.290 | 8.300 | 224,777 | -0.19(-2.24%) |
Jan 06, 2022 | 8.590 | 8.670 | 8.440 | 8.490 | 246,365 | -0.04(-0.47%) |
Jan 05, 2022 | 8.720 | 8.970 | 8.510 | 8.530 | 157,786 | -0.16(-1.84%) |
Jan 04, 2022 | 8.500 | 8.809 | 8.450 | 8.690 | 210,802 | +0.10(+1.16%) |
Jan 03, 2022 | 8.610 | 8.790 | 8.520 | 8.590 | 186,518 | +0.08(+0.94%) |
Dec 31, 2021 | 8.480 | 8.600 | 8.450 | 8.510 | 124,754 | +0.03(+0.35%) |
Dec 30, 2021 | 8.510 | 8.705 | 8.440 | 8.480 | 165,173 | -0.04(-0.47%) |
Dec 29, 2021 | 8.400 | 8.560 | 8.390 | 8.520 | 102,435 | +0.14(+1.67%) |
Dec 28, 2021 | 8.430 | 8.610 | 8.350 | 8.380 | 190,493 | -0.11(-1.30%) |
Dec 27, 2021 | 8.560 | 8.670 | 8.440 | 8.490 | 138,446 | -0.05(-0.59%) |
Dec 23, 2021 | 8.470 | 8.620 | 8.420 | 8.540 | 192,404 | +0.08(+0.95%) |
Dec 22, 2021 | 8.390 | 8.555 | 8.300 | 8.460 | 236,487 | +0.06(+0.71%) |
Dec 21, 2021 | 8.120 | 8.400 | 8.120 | 8.400 | 326,546 | +0.44(+5.53%) |
Dec 20, 2021 | 8.090 | 8.230 | 7.760 | 7.960 | 375,122 | -0.24(-2.93%) |
Dec 17, 2021 | 8.260 | 8.380 | 8.070 | 8.200 | 656,029 | -0.07(-0.85%) |
Dec 16, 2021 | 8.730 | 8.810 | 8.240 | 8.270 | 230,167 | -0.42(-4.83%) |
Dec 15, 2021 | 8.530 | 8.710 | 8.320 | 8.690 | 263,134 | +0.14(+1.64%) |
Dec 14, 2021 | 8.430 | 8.790 | 8.310 | 8.550 | 342,116 | +0.06(+0.71%) |
Dec 13, 2021 | 8.260 | 8.610 | 8.260 | 8.490 | 731,034 | +0.18(+2.17%) |
Dec 10, 2021 | 8.340 | 8.490 | 8.100 | 8.310 | 399,382 | +0.05(+0.61%) |
Dec 09, 2021 | 8.150 | 8.590 | 8.150 | 8.260 | 520,715 | +0.05(+0.61%) |
Dec 08, 2021 | 8.190 | 8.800 | 8.010 | 8.210 | 1,855,091 | -1.82(-18.16%) |
Dec 07, 2021 | 9.860 | 10.32 | 9.570 | 10.03 | 683,712 | +0.30(+3.10%) |
Dec 06, 2021 | 9.450 | 10.12 | 9.435 | 9.730 | 327,939 | +0.46(+4.96%) |
Dec 03, 2021 | 9.650 | 9.740 | 9.100 | 9.270 | 425,241 | -0.38(-3.94%) |
Dec 02, 2021 | 9.510 | 9.760 | 9.370 | 9.650 | 215,628 | +0.24(+2.55%) |
Dec 01, 2021 | 9.780 | 10.04 | 9.410 | 9.410 | 244,715 | -0.10(-1.05%) |
Nov 30, 2021 | 9.770 | 9.910 | 9.470 | 9.510 | 255,082 | -0.33(-3.35%) |
Nov 29, 2021 | 10.12 | 10.38 | 9.740 | 9.840 | 246,711 | -0.13(-1.30%) |
Nov 26, 2021 | 9.990 | 10.20 | 9.710 | 9.970 | 199,980 | -0.28(-2.73%) |
Nov 24, 2021 | 10.32 | 10.52 | 10.22 | 10.25 | 249,467 | -0.33(-3.12%) |
Nov 23, 2021 | 10.61 | 10.80 | 10.50 | 10.58 | 119,504 | -0.06(-0.56%) |
Nov 22, 2021 | 10.55 | 10.84 | 10.54 | 10.64 | 167,183 | +0.14(+1.33%) |
Nov 19, 2021 | 10.68 | 10.82 | 10.50 | 10.50 | 117,954 | -0.29(-2.66%) |
Nov 18, 2021 | 10.65 | 10.86 | 10.75 | 10.79 | 266,145 | +0.28(+2.63%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.47 | 10.51 | 143,940 | -0.15(-1.41%) |
Nov 16, 2021 | 10.70 | 10.80 | 10.59 | 10.66 | 204,024 | -0.04(-0.37%) |
Nov 15, 2021 | 10.88 | 10.98 | 10.69 | 10.70 | 185,639 | -0.13(-1.20%) |
Nov 12, 2021 | 10.84 | 10.87 | 10.68 | 10.83 | 209,860 | +0.04(+0.37%) |
Nov 11, 2021 | 10.86 | 11.13 | 10.79 | 10.79 | 225,565 | +0.09(+0.84%) |
Nov 10, 2021 | 10.70 | 10.69 | 10.70 | 219,417 | -0.08(-0.74%) | |
Nov 09, 2021 | 10.39 | 10.79 | 10.39 | 10.78 | 178,195 | +0.38(+3.65%) |
Nov 08, 2021 | 10.66 | 10.73 | 10.36 | 10.40 | 183,292 | -0.20(-1.89%) |
Nov 05, 2021 | 10.65 | 10.94 | 10.53 | 10.60 | 177,152 | +0.10(+0.95%) |
Nov 04, 2021 | 10.39 | 10.76 | 10.25 | 10.50 | 183,229 | +0.14(+1.35%) |
Nov 03, 2021 | 10.00 | 10.47 | 10.00 | 10.36 | 368,925 | +0.38(+3.81%) |
Nov 02, 2021 | 10.20 | 10.30 | 9.950 | 9.980 | 138,124 | -0.17(-1.67%) |
Nov 01, 2021 | 9.900 | 10.23 | 10.06 | 10.15 | 295,078 | +0.34(+3.47%) |
Oct 29, 2021 | 9.840 | 10.00 | 9.780 | 9.810 | 231,093 | +0.00(+0.00%) |
Oct 28, 2021 | 9.620 | 9.880 | 9.620 | 9.810 | 142,822 | +0.21(+2.19%) |
Oct 27, 2021 | 9.810 | 9.880 | 9.560 | 9.600 | 128,162 | -0.24(-2.44%) |
Oct 26, 2021 | 10.15 | 9.830 | 9.840 | 203,996 | -0.27(-2.67%) | |
Oct 25, 2021 | 10.14 | 10.30 | 9.960 | 10.11 | 293,293 | -0.05(-0.49%) |
Oct 22, 2021 | 10.38 | 10.43 | 10.13 | 10.16 | 161,408 | -0.21(-2.03%) |
Oct 21, 2021 | 10.09 | 10.37 | 10.03 | 10.37 | 113,518 | +0.30(+2.98%) |
Oct 20, 2021 | 10.14 | 10.19 | 9.985 | 10.07 | 118,013 | -0.04(-0.40%) |
Oct 19, 2021 | 10.11 | 10.20 | 9.990 | 10.11 | 192,458 | +0.06(+0.60%) |
Oct 18, 2021 | 9.800 | 10.14 | 9.740 | 10.05 | 179,103 | +0.16(+1.62%) |
Oct 15, 2021 | 10.07 | 10.22 | 9.890 | 9.890 | 369,652 | +0.04(+0.41%) |
Oct 14, 2021 | 9.890 | 9.930 | 9.760 | 9.850 | 195,323 | +0.10(+1.03%) |
Oct 13, 2021 | 9.680 | 9.790 | 9.580 | 9.750 | 173,992 | +0.05(+0.52%) |
Oct 12, 2021 | 9.600 | 9.730 | 9.510 | 9.700 | 161,321 | +0.21(+2.21%) |
Oct 11, 2021 | 9.630 | 9.720 | 9.480 | 9.490 | 137,269 | -0.10(-1.04%) |
Oct 08, 2021 | 9.580 | 9.675 | 9.510 | 9.590 | 188,169 | -0.02(-0.21%) |
Oct 07, 2021 | 9.470 | 9.680 | 9.470 | 9.610 | 177,702 | +0.30(+3.22%) |
Oct 06, 2021 | 9.350 | 9.500 | 9.190 | 9.310 | 164,082 | -0.20(-2.10%) |
Oct 05, 2021 | 9.660 | 9.770 | 9.500 | 9.510 | 222,529 | -0.07(-0.73%) |
Oct 04, 2021 | 9.640 | 9.760 | 9.500 | 9.580 | 319,364 | -0.03(-0.31%) |
Oct 01, 2021 | 9.520 | 9.825 | 9.460 | 9.610 | 427,401 | +0.20(+2.13%) |
Sep 30, 2021 | 9.800 | 10.05 | 9.385 | 9.410 | 521,956 | -0.57(-5.71%) |
Sep 29, 2021 | 9.940 | 10.06 | 9.710 | 9.980 | 328,581 | +0.11(+1.11%) |
Sep 28, 2021 | 10.10 | 10.32 | 9.840 | 9.870 | 485,968 | -0.22(-2.18%) |
Sep 27, 2021 | 9.790 | 10.18 | 9.790 | 10.09 | 264,515 | +0.28(+2.85%) |
Sep 24, 2021 | 9.710 | 9.950 | 9.580 | 9.810 | 181,833 | +0.00(+0.00%) |
Sep 23, 2021 | 9.780 | 9.990 | 9.780 | 9.810 | 224,729 | +0.05(+0.51%) |
Sep 22, 2021 | 9.680 | 9.850 | 9.580 | 9.760 | 261,299 | +0.22(+2.31%) |
Sep 21, 2021 | 9.790 | 9.910 | 9.530 | 9.540 | 321,308 | -0.16(-1.65%) |
Sep 20, 2021 | 9.800 | 10.01 | 9.580 | 9.700 | 279,125 | -0.18(-1.82%) |
Sep 17, 2021 | 10.16 | 10.35 | 9.870 | 9.880 | 1,007,972 | -0.26(-2.56%) |
Sep 16, 2021 | 10.24 | 10.28 | 10.07 | 10.14 | 186,959 | +0.00(+0.00%) |
Sep 15, 2021 | 9.940 | 10.18 | 9.940 | 10.14 | 213,659 | +0.36(+3.68%) |
Sep 14, 2021 | 10.40 | 10.44 | 9.710 | 9.780 | 216,944 | -0.59(-5.69%) |
Sep 13, 2021 | 10.60 | 10.75 | 10.36 | 10.37 | 263,023 | -0.12(-1.14%) |
Sep 10, 2021 | 10.72 | 10.81 | 10.48 | 10.49 | 250,101 | -0.17(-1.59%) |
Sep 09, 2021 | 10.30 | 10.89 | 10.30 | 10.66 | 332,269 | +0.33(+3.19%) |
Sep 08, 2021 | 10.22 | 10.45 | 10.14 | 10.33 | 286,752 | +0.05(+0.49%) |
Sep 07, 2021 | 10.22 | 10.50 | 10.10 | 10.28 | 313,660 | +0.10(+0.98%) |
Sep 03, 2021 | 10.28 | 10.39 | 10.01 | 10.18 | 416,941 | +0.04(+0.39%) |
Sep 02, 2021 | 10.15 | 10.22 | 9.900 | 10.14 | 871,888 | -0.24(-2.31%) |
Sep 01, 2021 | 9.530 | 10.58 | 9.265 | 10.38 | 1,814,214 | -1.08(-9.42%) |
Aug 31, 2021 | 11.87 | 11.92 | 11.17 | 11.46 | 376,571 | -0.28(-2.39%) |
Aug 30, 2021 | 11.84 | 11.98 | 11.50 | 11.74 | 194,670 | -0.11(-0.93%) |
Aug 27, 2021 | 11.58 | 12.08 | 11.46 | 11.85 | 256,265 | +0.41(+3.58%) |
Aug 26, 2021 | 11.52 | 11.52 | 11.21 | 11.44 | 138,717 | -0.14(-1.21%) |
Aug 25, 2021 | 11.68 | 11.72 | 11.51 | 11.58 | 113,728 | -0.14(-1.19%) |
Aug 24, 2021 | 11.56 | 11.79 | 11.50 | 11.72 | 74,310 | +0.22(+1.91%) |
Aug 23, 2021 | 11.36 | 11.58 | 11.17 | 11.50 | 120,568 | +0.38(+3.42%) |
Aug 20, 2021 | 10.76 | 11.12 | 10.66 | 11.12 | 137,444 | +0.33(+3.06%) |
Aug 19, 2021 | 10.81 | 11.05 | 10.67 | 10.79 | 135,678 | -0.23(-2.09%) |
Aug 18, 2021 | 11.05 | 11.33 | 10.98 | 11.02 | 107,387 | -0.13(-1.17%) |
Aug 17, 2021 | 11.38 | 11.38 | 10.85 | 11.15 | 162,798 | -0.36(-3.13%) |
Aug 16, 2021 | 11.55 | 11.58 | 11.34 | 11.51 | 96,061 | -0.13(-1.12%) |
Aug 13, 2021 | 11.93 | 12.07 | 11.58 | 11.64 | 208,546 | -0.34(-2.84%) |
Aug 12, 2021 | 12.16 | 12.22 | 11.83 | 11.98 | 130,970 | -0.12(-0.99%) |
Aug 11, 2021 | 12.12 | 12.18 | 11.86 | 12.10 | 181,232 | -0.01(-0.08%) |
Aug 10, 2021 | 11.38 | 12.17 | 11.38 | 12.11 | 161,104 | +0.73(+6.41%) |
Aug 09, 2021 | 11.25 | 11.59 | 11.08 | 11.38 | 132,090 | +0.02(+0.18%) |
Aug 06, 2021 | 11.46 | 11.50 | 11.26 | 11.36 | 103,162 | +0.13(+1.16%) |
Aug 05, 2021 | 11.02 | 11.33 | 10.95 | 11.23 | 117,058 | +0.29(+2.65%) |
Aug 04, 2021 | 11.05 | 11.44 | 10.90 | 10.94 | 380,871 | -0.33(-2.93%) |
Aug 03, 2021 | 11.37 | 11.61 | 11.20 | 11.27 | 283,145 | -0.04(-0.35%) |
Aug 02, 2021 | 11.17 | 11.73 | 11.17 | 11.31 | 292,346 | +0.30(+2.72%) |
Jul 30, 2021 | 11.12 | 11.28 | 10.88 | 11.01 | 158,854 | -0.11(-0.99%) |
Jul 29, 2021 | 11.15 | 11.34 | 11.02 | 11.12 | 110,580 | +0.19(+1.74%) |
Jul 28, 2021 | 11.01 | 11.14 | 10.74 | 10.93 | 152,687 | -0.02(-0.18%) |
Jul 27, 2021 | 11.14 | 11.15 | 10.83 | 10.95 | 111,353 | -0.32(-2.84%) |
Jul 26, 2021 | 10.94 | 11.39 | 10.94 | 11.27 | 98,880 | +0.38(+3.49%) |
Jul 23, 2021 | 11.12 | 11.12 | 10.72 | 10.89 | 200,871 | -0.08(-0.73%) |
Jul 22, 2021 | 11.29 | 11.44 | 10.91 | 10.97 | 140,071 | -0.36(-3.18%) |
Jul 21, 2021 | 11.34 | 11.76 | 11.18 | 11.33 | 143,821 | +0.22(+1.98%) |
Jul 20, 2021 | 10.49 | 11.24 | 10.49 | 11.11 | 287,211 | +0.62(+5.91%) |
Jul 19, 2021 | 10.75 | 10.90 | 10.44 | 10.49 | 203,038 | -0.59(-5.32%) |
Jul 16, 2021 | 11.47 | 11.47 | 11.00 | 11.08 | 178,150 | -0.24(-2.12%) |
Jul 15, 2021 | 12.02 | 12.07 | 11.19 | 11.32 | 173,071 | -0.31(-2.67%) |
Jul 14, 2021 | 11.80 | 12.02 | 11.58 | 11.63 | 80,343 | -0.10(-0.85%) |
Jul 13, 2021 | 11.92 | 12.21 | 11.68 | 11.73 | 215,729 | -0.28(-2.33%) |
Jul 12, 2021 | 11.75 | 12.14 | 11.50 | 12.01 | 166,399 | +0.26(+2.21%) |
Jul 09, 2021 | 11.34 | 11.82 | 11.34 | 11.75 | 203,434 | +0.56(+5.00%) |
Jul 08, 2021 | 11.36 | 11.48 | 10.79 | 11.19 | 196,390 | -0.05(-0.44%) |
Jul 07, 2021 | 11.65 | 11.71 | 11.15 | 11.24 | 243,187 | -0.44(-3.77%) |
Jul 06, 2021 | 12.20 | 12.24 | 11.54 | 11.68 | 171,014 | -0.52(-4.26%) |
Jul 02, 2021 | 12.35 | 12.35 | 12.05 | 12.20 | 157,613 | -0.12(-0.97%) |
Jul 01, 2021 | 12.51 | 12.57 | 12.20 | 12.32 | 220,477 | -0.07(-0.56%) |
Jun 30, 2021 | 12.05 | 12.54 | 11.88 | 12.39 | 338,113 | +0.48(+4.03%) |
Jun 29, 2021 | 11.75 | 12.06 | 11.66 | 11.91 | 210,868 | +0.18(+1.53%) |
Jun 28, 2021 | 11.91 | 11.99 | 11.67 | 11.73 | 285,179 | -0.26(-2.17%) |
Jun 25, 2021 | 12.48 | 12.58 | 11.98 | 11.99 | 933,309 | -0.44(-3.54%) |
Jun 24, 2021 | 12.40 | 12.51 | 12.23 | 12.43 | 157,371 | +0.11(+0.89%) |
Jun 23, 2021 | 12.17 | 12.47 | 12.07 | 12.32 | 249,585 | +0.17(+1.40%) |
Jun 22, 2021 | 12.21 | 12.24 | 11.82 | 12.15 | 218,704 | -0.01(-0.08%) |
Jun 21, 2021 | 11.52 | 12.20 | 11.51 | 12.16 | 315,408 | +0.72(+6.29%) |
Jun 18, 2021 | 11.67 | 11.80 | 11.29 | 11.44 | 509,532 | -0.59(-4.90%) |
Jun 17, 2021 | 12.49 | 12.57 | 11.89 | 12.03 | 327,251 | -0.39(-3.14%) |
Jun 16, 2021 | 12.38 | 12.48 | 12.04 | 12.42 | 298,133 | -0.05(-0.40%) |
Jun 15, 2021 | 12.69 | 12.74 | 12.23 | 12.47 | 264,460 | -0.12(-0.95%) |
Jun 14, 2021 | 12.85 | 12.90 | 12.50 | 12.59 | 513,526 | -0.13(-1.02%) |
Jun 11, 2021 | 12.30 | 12.77 | 12.30 | 12.72 | 413,937 | +0.46(+3.75%) |
Jun 10, 2021 | 12.27 | 12.62 | 12.14 | 12.26 | 391,974 | -0.35(-2.78%) |
Jun 09, 2021 | 12.50 | 12.83 | 12.06 | 12.61 | 803,967 | -0.93(-6.87%) |
Jun 08, 2021 | 13.03 | 13.62 | 12.86 | 13.54 | 592,125 | +0.52(+3.99%) |
Jun 07, 2021 | 12.70 | 13.39 | 12.64 | 13.02 | 420,180 | +0.38(+3.01%) |
Jun 04, 2021 | 12.50 | 12.73 | 12.31 | 12.64 | 305,015 | +0.15(+1.20%) |
Jun 03, 2021 | 12.06 | 12.73 | 11.85 | 12.49 | 348,731 | +0.41(+3.39%) |
Jun 02, 2021 | 12.11 | 12.13 | 11.91 | 12.08 | 167,209 | -0.03(-0.25%) |
Jun 01, 2021 | 11.50 | 12.22 | 11.29 | 12.11 | 517,439 | +0.63(+5.49%) |
May 28, 2021 | 11.48 | 11.69 | 11.07 | 11.48 | 357,686 | +0.11(+0.97%) |
May 27, 2021 | 10.76 | 11.44 | 10.75 | 11.37 | 379,017 | +0.67(+6.26%) |
May 26, 2021 | 10.30 | 10.85 | 10.30 | 10.70 | 194,318 | +0.47(+4.59%) |
May 25, 2021 | 10.54 | 10.78 | 10.20 | 10.23 | 321,381 | -0.31(-2.94%) |
May 24, 2021 | 10.50 | 10.70 | 10.28 | 10.54 | 176,171 | +0.14(+1.35%) |
May 21, 2021 | 10.69 | 10.72 | 10.39 | 10.40 | 154,331 | -0.17(-1.61%) |
May 20, 2021 | 10.70 | 10.80 | 10.26 | 10.57 | 220,996 | -0.22(-2.04%) |
May 19, 2021 | 10.71 | 10.81 | 10.41 | 10.79 | 179,490 | -0.04(-0.37%) |
May 18, 2021 | 11.05 | 11.16 | 10.78 | 10.83 | 122,438 | -0.18(-1.63%) |
May 17, 2021 | 10.92 | 11.05 | 10.69 | 11.01 | 111,236 | +0.10(+0.92%) |
May 14, 2021 | 10.60 | 10.97 | 10.16 | 10.91 | 137,556 | +0.33(+3.12%) |
May 13, 2021 | 10.34 | 10.68 | 10.17 | 10.58 | 211,444 | +0.23(+2.22%) |
May 12, 2021 | 10.88 | 10.90 | 10.28 | 10.35 | 240,035 | -0.55(-5.05%) |
May 11, 2021 | 10.60 | 10.95 | 10.42 | 10.90 | 188,051 | -0.10(-0.91%) |
May 10, 2021 | 11.13 | 11.53 | 10.94 | 11.00 | 242,828 | -0.04(-0.36%) |
May 07, 2021 | 11.02 | 11.20 | 10.90 | 11.04 | 210,495 | -0.13(-1.16%) |
May 06, 2021 | 11.14 | 11.18 | 10.96 | 11.17 | 149,915 | +0.07(+0.63%) |
May 05, 2021 | 11.26 | 11.30 | 11.00 | 11.10 | 140,642 | -0.14(-1.25%) |
May 04, 2021 | 11.32 | 11.34 | 10.90 | 11.24 | 185,124 | -0.18(-1.58%) |
May 03, 2021 | 11.29 | 11.58 | 11.29 | 11.42 | 264,582 | +0.32(+2.88%) |
Apr 30, 2021 | 11.35 | 11.41 | 11.08 | 11.10 | 178,900 | -0.28(-2.46%) |
Apr 29, 2021 | 11.60 | 11.67 | 11.24 | 11.38 | 83,774 | -0.04(-0.35%) |
Apr 28, 2021 | 11.47 | 11.55 | 11.28 | 11.42 | 111,961 | +0.02(+0.18%) |
Apr 27, 2021 | 11.03 | 11.49 | 11.03 | 11.40 | 105,719 | +0.34(+3.07%) |
Apr 26, 2021 | 11.46 | 11.77 | 10.95 | 11.06 | 272,362 | -0.24(-2.12%) |
Apr 23, 2021 | 11.34 | 11.47 | 11.13 | 11.30 | 129,600 | +0.10(+0.89%) |
Apr 22, 2021 | 11.17 | 11.36 | 11.08 | 11.20 | 150,788 | +0.03(+0.27%) |
Apr 21, 2021 | 10.71 | 11.24 | 10.70 | 11.17 | 209,936 | +0.53(+4.98%) |
Apr 20, 2021 | 10.97 | 10.97 | 10.37 | 10.64 | 159,121 | -0.29(-2.65%) |
Apr 19, 2021 | 11.03 | 11.03 | 10.64 | 10.93 | 234,914 | -0.02(-0.18%) |
Apr 16, 2021 | 10.93 | 11.06 | 10.52 | 10.95 | 188,800 | +0.11(+1.01%) |
Apr 15, 2021 | 11.06 | 11.06 | 10.71 | 10.84 | 143,637 | -0.11(-1.00%) |
Apr 14, 2021 | 10.93 | 11.11 | 10.81 | 10.95 | 207,595 | -0.03(-0.27%) |
Apr 13, 2021 | 11.44 | 11.44 | 10.73 | 10.98 | 262,178 | -0.50(-4.36%) |
Apr 12, 2021 | 11.27 | 11.55 | 11.03 | 11.48 | 252,096 | +0.31(+2.78%) |
Apr 09, 2021 | 10.79 | 11.19 | 10.68 | 11.17 | 320,800 | +0.46(+4.30%) |
Apr 08, 2021 | 10.61 | 10.75 | 10.36 | 10.71 | 426,800 | +0.08(+0.75%) |
Apr 07, 2021 | 11.02 | 11.02 | 10.48 | 10.63 | 242,019 | -0.12(-1.12%) |
Apr 06, 2021 | 10.21 | 10.95 | 10.21 | 10.75 | 339,616 | +0.30(+2.87%) |
Apr 05, 2021 | 10.36 | 10.47 | 10.09 | 10.45 | 251,110 | +0.21(+2.05%) |
Apr 01, 2021 | 10.17 | 10.32 | 9.910 | 10.24 | 209,200 | +0.14(+1.39%) |
Mar 31, 2021 | 10.00 | 10.24 | 9.990 | 10.10 | 201,281 | +0.01(+0.10%) |
Mar 30, 2021 | 9.920 | 10.17 | 9.770 | 10.09 | 207,140 | +0.22(+2.23%) |
Mar 29, 2021 | 10.20 | 10.32 | 9.750 | 9.870 | 277,044 | -0.43(-4.17%) |
Mar 26, 2021 | 10.12 | 10.32 | 9.970 | 10.30 | 198,800 | +0.30(+3.00%) |
Mar 25, 2021 | 9.510 | 10.05 | 9.500 | 10.00 | 329,217 | +0.32(+3.31%) |
Mar 24, 2021 | 10.17 | 10.49 | 9.680 | 9.680 | 404,358 | -0.41(-4.06%) |
Mar 23, 2021 | 10.46 | 10.54 | 10.06 | 10.09 | 415,992 | -0.49(-4.63%) |
Mar 22, 2021 | 11.01 | 11.15 | 10.34 | 10.58 | 392,608 | -0.83(-7.27%) |
Mar 19, 2021 | 11.44 | 11.64 | 11.24 | 11.41 | 408,500 | -0.15(-1.30%) |
Mar 18, 2021 | 11.78 | 11.99 | 11.43 | 11.56 | 185,643 | -0.19(-1.62%) |
Mar 17, 2021 | 11.69 | 11.92 | 11.53 | 11.75 | 312,399 | +0.13(+1.12%) |
Mar 16, 2021 | 11.61 | 11.65 | 11.14 | 11.62 | 669,171 | -0.03(-0.26%) |
Mar 15, 2021 | 11.41 | 11.73 | 11.20 | 11.65 | 253,289 | +0.23(+2.01%) |
Mar 12, 2021 | 11.14 | 11.67 | 11.12 | 11.42 | 313,200 | +0.32(+2.88%) |
Mar 11, 2021 | 11.69 | 11.69 | 10.86 | 11.10 | 470,314 | -0.42(-3.65%) |
Mar 10, 2021 | 9.790 | 12.19 | 9.150 | 11.52 | 819,471 | +0.49(+4.44%) |
Mar 09, 2021 | 11.11 | 11.21 | 10.63 | 11.03 | 433,537 | +0.05(+0.46%) |
Mar 08, 2021 | 10.23 | 11.11 | 10.23 | 10.98 | 424,304 | +0.84(+8.28%) |
Mar 05, 2021 | 9.810 | 10.18 | 9.390 | 10.14 | 304,800 | +0.50(+5.19%) |
Mar 04, 2021 | 10.19 | 10.19 | 9.490 | 9.640 | 313,508 | -0.47(-4.65%) |
Mar 03, 2021 | 9.860 | 10.12 | 9.750 | 10.11 | 321,510 | +0.31(+3.16%) |
Mar 02, 2021 | 9.590 | 9.970 | 9.510 | 9.800 | 213,815 | +0.22(+2.30%) |
Mar 01, 2021 | 9.680 | 9.780 | 9.540 | 9.580 | 299,355 | +0.09(+0.95%) |
Feb 26, 2021 | 9.610 | 9.680 | 9.190 | 9.490 | 377,100 | -0.16(-1.66%) |
Feb 25, 2021 | 9.540 | 9.815 | 9.470 | 9.650 | 325,226 | +0.13(+1.37%) |
Feb 24, 2021 | 9.350 | 9.650 | 9.260 | 9.520 | 331,181 | +0.19(+2.04%) |
Feb 23, 2021 | 9.040 | 9.340 | 8.880 | 9.330 | 262,037 | +0.03(+0.32%) |
Feb 22, 2021 | 9.240 | 9.460 | 9.220 | 9.300 | 339,859 | +0.06(+0.65%) |
Feb 19, 2021 | 9.110 | 9.295 | 9.040 | 9.240 | 196,300 | +0.14(+1.54%) |
Feb 18, 2021 | 9.060 | 9.300 | 8.940 | 9.100 | 288,153 | -0.02(-0.22%) |
Feb 17, 2021 | 9.250 | 9.250 | 8.970 | 9.120 | 176,433 | -0.08(-0.87%) |
Feb 16, 2021 | 9.040 | 9.270 | 8.920 | 9.200 | 415,331 | +0.23(+2.56%) |
Feb 12, 2021 | 9.030 | 9.030 | 8.870 | 8.970 | 95,000 | -0.07(-0.77%) |
Feb 11, 2021 | 9.020 | 9.380 | 8.910 | 9.040 | 366,317 | -0.25(-2.69%) |
Feb 10, 2021 | 9.320 | 9.380 | 9.010 | 9.290 | 247,528 | +0.08(+0.87%) |
Feb 09, 2021 | 9.110 | 9.300 | 9.030 | 9.210 | 328,066 | +0.05(+0.55%) |
Feb 08, 2021 | 9.080 | 9.290 | 8.930 | 9.160 | 570,432 | +0.18(+2.00%) |
Feb 05, 2021 | 8.950 | 9.000 | 8.920 | 8.980 | 363,300 | +0.06(+0.67%) |
Feb 04, 2021 | 8.840 | 8.920 | 8.690 | 8.920 | 515,355 | +0.16(+1.83%) |
Feb 03, 2021 | 8.460 | 8.820 | 8.460 | 8.760 | 395,318 | +0.24(+2.82%) |
Feb 02, 2021 | 8.590 | 8.590 | 8.391 | 8.520 | 346,367 | +0.04(+0.47%) |