Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.74 | 12.65 | 12.62 | 117,905 | +0.93(+7.96%) | |
Jan 28, 2022 | 11.78 | 11.93 | 11.17 | 11.69 | 228,149 | +0.16(+1.39%) |
Jan 27, 2022 | 12.12 | 12.51 | 11.45 | 11.53 | 124,528 | -0.42(-3.51%) |
Jan 26, 2022 | 13.12 | 13.34 | 11.86 | 11.95 | 151,874 | -0.74(-5.83%) |
Jan 25, 2022 | 12.61 | 13.18 | 12.23 | 12.69 | 131,874 | -0.30(-2.31%) |
Jan 24, 2022 | 11.87 | 13.07 | 11.13 | 12.99 | 404,340 | +1.06(+8.89%) |
Jan 21, 2022 | 12.57 | 12.84 | 11.78 | 11.93 | 392,750 | -0.76(-5.99%) |
Jan 20, 2022 | 12.83 | 13.74 | 12.64 | 12.69 | 157,775 | -0.23(-1.78%) |
Jan 19, 2022 | 13.14 | 13.47 | 12.84 | 12.92 | 245,299 | -0.23(-1.75%) |
Jan 18, 2022 | 14.41 | 14.47 | 13.09 | 13.15 | 347,077 | -1.41(-9.68%) |
Jan 14, 2022 | 14.56 | 0 | +0.34(+2.39%) | |||
Jan 13, 2022 | 15.07 | 15.25 | 14.17 | 14.22 | 257,877 | -0.70(-4.69%) |
Jan 12, 2022 | 15.33 | 15.61 | 14.70 | 14.92 | 207,910 | -0.41(-2.67%) |
Jan 11, 2022 | 14.70 | 15.60 | 14.70 | 15.33 | 213,723 | +0.57(+3.86%) |
Jan 10, 2022 | 15.18 | 15.26 | 14.54 | 14.76 | 369,024 | -0.76(-4.90%) |
Jan 07, 2022 | 16.13 | 16.65 | 15.25 | 15.52 | 247,778 | -0.49(-3.06%) |
Jan 06, 2022 | 16.85 | 16.98 | 15.78 | 16.01 | 329,106 | -0.97(-5.71%) |
Jan 05, 2022 | 16.82 | 17.40 | 16.02 | 16.98 | 452,838 | -0.01(-0.06%) |
Jan 04, 2022 | 18.49 | 18.49 | 16.53 | 16.99 | 535,979 | -1.34(-7.31%) |
Jan 03, 2022 | 17.76 | 18.43 | 17.12 | 18.33 | 565,462 | +0.84(+4.80%) |
Dec 31, 2021 | 16.53 | 17.50 | 16.53 | 17.49 | 351,322 | +0.95(+5.74%) |
Dec 30, 2021 | 15.86 | 17.01 | 15.86 | 16.54 | 278,913 | +0.47(+2.92%) |
Dec 29, 2021 | 15.27 | 16.17 | 14.91 | 16.07 | 182,754 | +0.63(+4.08%) |
Dec 28, 2021 | 15.29 | 16.16 | 15.29 | 15.44 | 181,069 | -0.07(-0.45%) |
Dec 27, 2021 | 15.81 | 16.21 | 15.15 | 15.51 | 167,622 | -0.41(-2.58%) |
Dec 23, 2021 | 16.01 | 16.42 | 15.62 | 15.92 | 196,660 | +0.26(+1.66%) |
Dec 22, 2021 | 16.11 | 16.49 | 15.39 | 15.66 | 312,129 | -0.85(-5.15%) |
Dec 21, 2021 | 15.51 | 16.59 | 15.24 | 16.51 | 443,924 | +1.44(+9.56%) |
Dec 20, 2021 | 15.50 | 16.22 | 14.57 | 15.07 | 616,474 | -0.78(-4.92%) |
Dec 17, 2021 | 14.35 | 16.11 | 14.06 | 15.85 | 907,464 | +1.61(+11.31%) |
Dec 16, 2021 | 14.20 | 15.14 | 13.53 | 14.24 | 351,993 | -0.39(-2.67%) |
Dec 15, 2021 | 14.43 | 15.00 | 12.92 | 14.63 | 1,040,886 | +0.36(+2.52%) |
Dec 14, 2021 | 14.77 | 15.38 | 13.95 | 14.27 | 451,862 | -0.72(-4.80%) |
Dec 13, 2021 | 14.35 | 15.07 | 14.07 | 14.99 | 453,116 | +1.10(+7.92%) |
Dec 10, 2021 | 14.01 | 14.39 | 13.64 | 13.89 | 636,395 | +0.15(+1.09%) |
Dec 09, 2021 | 14.89 | 15.36 | 13.73 | 13.74 | 1,339,170 | -1.55(-10.14%) |
Dec 08, 2021 | 15.13 | 15.77 | 14.10 | 15.29 | 4,787,012 | +0.80(+5.52%) |
Dec 07, 2021 | 13.24 | 15.28 | 12.88 | 14.49 | 4,545,183 | +0.92(+6.78%) |
Dec 06, 2021 | 13.65 | 15.67 | 12.40 | 13.57 | 48,539,384 | +3.77(+38.47%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.540 | 9.800 | 273,581 | -0.55(-5.31%) |
Dec 02, 2021 | 10.08 | 10.70 | 9.773 | 10.35 | 303,830 | +0.17(+1.67%) |
Dec 01, 2021 | 10.69 | 10.85 | 10.18 | 10.18 | 1,078,602 | -0.46(-4.32%) |
Nov 30, 2021 | 9.540 | 10.77 | 9.540 | 10.64 | 267,724 | +1.12(+11.76%) |
Nov 29, 2021 | 9.440 | 9.910 | 9.429 | 9.520 | 194,300 | +0.12(+1.28%) |
Nov 26, 2021 | 9.620 | 9.620 | 9.290 | 9.400 | 51,790 | -0.45(-4.57%) |
Nov 24, 2021 | 9.460 | 9.880 | 9.350 | 9.850 | 126,558 | +0.34(+3.58%) |
Nov 23, 2021 | 9.040 | 9.630 | 9.040 | 9.510 | 58,853 | +0.18(+1.93%) |
Nov 22, 2021 | 9.340 | 9.460 | 9.170 | 9.330 | 71,269 | +0.02(+0.21%) |
Nov 19, 2021 | 9.310 | 9.460 | 9.260 | 9.310 | 42,297 | -0.08(-0.85%) |
Nov 18, 2021 | 9.410 | 9.410 | 9.280 | 9.390 | 61,062 | +0.00(+0.00%) |
Nov 17, 2021 | 9.350 | 9.715 | 9.210 | 9.390 | 77,697 | +0.02(+0.21%) |
Nov 16, 2021 | 9.250 | 9.440 | 9.160 | 9.370 | 34,142 | +0.02(+0.21%) |
Nov 15, 2021 | 9.700 | 9.705 | 9.220 | 9.350 | 88,480 | -0.40(-4.10%) |
Nov 12, 2021 | 9.660 | 9.880 | 9.440 | 9.750 | 40,747 | +0.17(+1.77%) |
Nov 11, 2021 | 9.150 | 9.690 | 9.150 | 9.580 | 49,104 | +0.39(+4.24%) |
Nov 10, 2021 | 9.290 | 9.190 | 657,860 | -0.09(-0.97%) | ||
Nov 09, 2021 | 9.280 | 9.350 | 9.070 | 9.280 | 79,996 | -0.04(-0.43%) |
Nov 08, 2021 | 9.340 | 9.430 | 9.130 | 9.320 | 111,605 | +0.12(+1.30%) |
Nov 05, 2021 | 9.380 | 9.380 | 9.070 | 9.200 | 40,694 | -0.03(-0.33%) |
Nov 04, 2021 | 9.360 | 9.360 | 9.080 | 9.230 | 38,854 | -0.08(-0.86%) |
Nov 03, 2021 | 9.220 | 9.365 | 9.000 | 9.310 | 85,918 | +0.06(+0.65%) |
Nov 02, 2021 | 9.230 | 9.447 | 9.030 | 9.250 | 66,645 | +0.12(+1.31%) |
Nov 01, 2021 | 8.610 | 9.140 | 8.600 | 9.130 | 62,730 | +0.53(+6.16%) |
Oct 29, 2021 | 8.570 | 8.720 | 8.360 | 8.600 | 50,449 | -0.09(-1.04%) |
Oct 28, 2021 | 8.750 | 8.963 | 8.580 | 8.690 | 57,988 | -0.02(-0.23%) |
Oct 27, 2021 | 8.340 | 8.870 | 8.100 | 8.710 | 94,958 | +0.51(+6.22%) |
Oct 26, 2021 | 7.830 | 8.300 | 8.200 | 50,435 | +0.32(+4.06%) | |
Oct 25, 2021 | 8.090 | 8.100 | 7.707 | 7.880 | 44,130 | -0.22(-2.72%) |
Oct 22, 2021 | 8.530 | 8.530 | 8.010 | 8.100 | 53,560 | -0.45(-5.26%) |
Oct 21, 2021 | 8.460 | 8.870 | 8.450 | 8.550 | 73,474 | +0.12(+1.42%) |
Oct 20, 2021 | 8.660 | 8.790 | 8.310 | 8.430 | 59,369 | -0.31(-3.55%) |
Oct 19, 2021 | 7.960 | 8.820 | 7.850 | 8.740 | 154,892 | +0.89(+11.34%) |
Oct 18, 2021 | 7.860 | 8.190 | 7.800 | 7.850 | 44,481 | -0.19(-2.36%) |
Oct 15, 2021 | 8.140 | 8.310 | 7.860 | 8.040 | 85,021 | +0.07(+0.88%) |
Oct 14, 2021 | 8.030 | 8.100 | 7.850 | 7.970 | 35,019 | -0.05(-0.62%) |
Oct 13, 2021 | 7.192 | 8.140 | 7.192 | 8.020 | 110,709 | +0.64(+8.67%) |
Oct 12, 2021 | 7.410 | 7.420 | 7.260 | 7.380 | 13,985 | -0.03(-0.40%) |
Oct 11, 2021 | 7.410 | 7.470 | 7.170 | 7.410 | 24,978 | +0.04(+0.54%) |
Oct 08, 2021 | 7.590 | 7.590 | 7.259 | 7.370 | 47,391 | -0.23(-3.03%) |
Oct 07, 2021 | 7.390 | 7.750 | 7.130 | 7.600 | 63,229 | +0.23(+3.12%) |
Oct 06, 2021 | 7.360 | 7.430 | 7.160 | 7.370 | 47,872 | -0.13(-1.73%) |
Oct 05, 2021 | 8.200 | 8.200 | 7.260 | 7.500 | 92,324 | -0.69(-8.42%) |
Oct 04, 2021 | 8.090 | 8.270 | 7.700 | 8.190 | 66,439 | +0.06(+0.74%) |
Oct 01, 2021 | 7.810 | 8.130 | 7.730 | 8.130 | 43,792 | +0.29(+3.70%) |
Sep 30, 2021 | 8.110 | 8.110 | 7.730 | 7.840 | 46,146 | -0.20(-2.49%) |
Sep 29, 2021 | 8.390 | 8.425 | 7.830 | 8.040 | 76,741 | -0.32(-3.83%) |
Sep 28, 2021 | 7.890 | 8.420 | 7.810 | 8.360 | 128,098 | +0.57(+7.32%) |
Sep 27, 2021 | 7.560 | 8.000 | 7.370 | 7.790 | 353,257 | +0.19(+2.50%) |
Sep 24, 2021 | 7.320 | 7.890 | 7.250 | 7.600 | 170,597 | +0.32(+4.40%) |
Sep 23, 2021 | 7.020 | 7.390 | 7.010 | 7.280 | 45,989 | +0.27(+3.85%) |
Sep 22, 2021 | 7.050 | 7.106 | 6.960 | 7.010 | 35,389 | -0.04(-0.57%) |
Sep 21, 2021 | 6.940 | 7.170 | 6.870 | 7.050 | 44,952 | +0.16(+2.32%) |
Sep 20, 2021 | 7.150 | 7.274 | 6.750 | 6.890 | 109,131 | -0.30(-4.17%) |
Sep 17, 2021 | 7.080 | 7.280 | 7.060 | 7.190 | 92,575 | +0.15(+2.13%) |
Sep 16, 2021 | 7.030 | 7.650 | 6.950 | 7.040 | 43,571 | -0.02(-0.28%) |
Sep 15, 2021 | 7.210 | 7.340 | 7.000 | 7.060 | 56,751 | -0.18(-2.49%) |
Sep 14, 2021 | 7.550 | 7.940 | 7.200 | 7.240 | 63,646 | -0.25(-3.34%) |
Sep 13, 2021 | 7.700 | 7.823 | 7.480 | 7.490 | 16,216 | -0.12(-1.58%) |
Sep 10, 2021 | 7.980 | 7.980 | 7.610 | 7.610 | 41,134 | -0.22(-2.81%) |
Sep 09, 2021 | 8.030 | 8.320 | 7.790 | 7.830 | 65,767 | -0.13(-1.63%) |
Sep 08, 2021 | 7.940 | 8.100 | 7.700 | 7.960 | 106,614 | +0.11(+1.40%) |
Sep 07, 2021 | 7.900 | 8.020 | 7.710 | 7.850 | 75,055 | -0.11(-1.38%) |
Sep 03, 2021 | 8.350 | 8.380 | 7.830 | 7.960 | 40,803 | -0.39(-4.67%) |
Sep 02, 2021 | 8.290 | 8.580 | 8.028 | 8.350 | 62,683 | +0.06(+0.72%) |
Sep 01, 2021 | 8.300 | 8.460 | 8.050 | 8.290 | 63,391 | -0.06(-0.72%) |
Aug 31, 2021 | 7.990 | 8.410 | 7.990 | 8.350 | 115,422 | +0.35(+4.37%) |
Aug 30, 2021 | 8.130 | 8.180 | 7.850 | 8.000 | 66,096 | -0.07(-0.87%) |
Aug 27, 2021 | 7.710 | 8.275 | 7.700 | 8.070 | 77,619 | +0.37(+4.81%) |
Aug 26, 2021 | 7.350 | 7.770 | 7.300 | 7.700 | 92,266 | +0.36(+4.90%) |
Aug 25, 2021 | 7.260 | 7.540 | 7.260 | 7.340 | 67,914 | +0.07(+0.96%) |
Aug 24, 2021 | 7.200 | 7.328 | 7.125 | 7.270 | 120,255 | +0.02(+0.28%) |
Aug 23, 2021 | 6.930 | 7.310 | 6.810 | 7.250 | 96,335 | +0.33(+4.77%) |
Aug 20, 2021 | 6.250 | 6.930 | 6.250 | 6.920 | 99,492 | +0.63(+10.02%) |
Aug 19, 2021 | 6.740 | 6.750 | 6.260 | 6.290 | 80,246 | -0.44(-6.54%) |
Aug 18, 2021 | 6.660 | 7.120 | 6.639 | 6.730 | 91,793 | +0.00(+0.00%) |
Aug 17, 2021 | 7.020 | 7.401 | 6.610 | 6.730 | 135,929 | -0.37(-5.21%) |
Aug 16, 2021 | 7.780 | 8.200 | 7.020 | 7.100 | 79,321 | -0.63(-8.15%) |
Aug 13, 2021 | 7.290 | 7.730 | 7.160 | 7.730 | 135,677 | +0.60(+8.42%) |
Aug 12, 2021 | 7.090 | 7.210 | 6.863 | 7.130 | 67,697 | -0.02(-0.28%) |
Aug 11, 2021 | 7.170 | 7.190 | 6.810 | 7.150 | 128,785 | +0.03(+0.42%) |
Aug 10, 2021 | 7.070 | 7.150 | 6.910 | 7.120 | 63,953 | +0.12(+1.71%) |
Aug 09, 2021 | 6.940 | 7.100 | 6.820 | 7.000 | 232,123 | +0.01(+0.14%) |
Aug 06, 2021 | 7.060 | 7.195 | 6.950 | 6.990 | 88,586 | -0.13(-1.83%) |
Aug 05, 2021 | 7.270 | 7.270 | 7.000 | 7.120 | 89,718 | -0.13(-1.79%) |
Aug 04, 2021 | 7.310 | 7.400 | 7.050 | 7.250 | 70,346 | -0.02(-0.28%) |
Aug 03, 2021 | 7.430 | 7.430 | 6.950 | 7.270 | 208,437 | -0.09(-1.22%) |
Aug 02, 2021 | 7.400 | 7.640 | 7.300 | 7.360 | 163,303 | -0.04(-0.54%) |
Jul 30, 2021 | 7.590 | 7.760 | 7.310 | 7.400 | 207,379 | -0.09(-1.20%) |
Jul 29, 2021 | 7.540 | 7.690 | 7.340 | 7.490 | 104,342 | -0.08(-1.06%) |
Jul 28, 2021 | 7.420 | 7.630 | 7.350 | 7.570 | 130,365 | +0.08(+1.07%) |
Jul 27, 2021 | 7.530 | 7.640 | 7.420 | 7.490 | 113,939 | -0.08(-1.06%) |
Jul 26, 2021 | 8.140 | 8.255 | 7.540 | 7.570 | 99,943 | -0.56(-6.89%) |
Jul 23, 2021 | 8.160 | 8.160 | 7.807 | 8.130 | 108,796 | -0.07(-0.85%) |
Jul 22, 2021 | 8.090 | 8.680 | 7.950 | 8.200 | 124,249 | +0.18(+2.24%) |
Jul 21, 2021 | 8.510 | 8.510 | 7.960 | 8.020 | 179,947 | -0.38(-4.52%) |
Jul 20, 2021 | 8.080 | 8.490 | 8.080 | 8.400 | 96,397 | +0.38(+4.74%) |
Jul 19, 2021 | 7.680 | 8.050 | 7.610 | 8.020 | 90,295 | +0.22(+2.82%) |
Jul 16, 2021 | 8.020 | 8.120 | 7.640 | 7.800 | 75,029 | -0.18(-2.26%) |
Jul 15, 2021 | 8.110 | 8.280 | 7.800 | 7.980 | 88,317 | -0.14(-1.72%) |
Jul 14, 2021 | 8.510 | 8.810 | 8.050 | 8.120 | 86,561 | -0.38(-4.47%) |
Jul 13, 2021 | 8.910 | 8.990 | 8.445 | 8.500 | 62,854 | -0.50(-5.56%) |
Jul 12, 2021 | 9.290 | 9.320 | 8.930 | 9.000 | 96,737 | -0.25(-2.70%) |
Jul 09, 2021 | 9.120 | 9.335 | 8.940 | 9.250 | 54,965 | +0.13(+1.43%) |
Jul 08, 2021 | 9.110 | 9.490 | 8.730 | 9.120 | 87,817 | -0.07(-0.76%) |
Jul 07, 2021 | 9.580 | 9.590 | 9.140 | 9.190 | 78,918 | -0.39(-4.07%) |
Jul 06, 2021 | 10.00 | 10.13 | 9.525 | 9.580 | 104,362 | -0.35(-3.52%) |
Jul 02, 2021 | 9.710 | 10.03 | 9.650 | 9.930 | 99,706 | +0.23(+2.37%) |
Jul 01, 2021 | 10.24 | 10.38 | 9.610 | 9.700 | 119,420 | -0.59(-5.73%) |
Jun 30, 2021 | 10.10 | 10.47 | 9.950 | 10.29 | 293,904 | +0.17(+1.68%) |
Jun 29, 2021 | 9.960 | 10.36 | 9.960 | 10.12 | 192,693 | +0.12(+1.20%) |
Jun 28, 2021 | 9.700 | 10.19 | 9.480 | 10.00 | 250,705 | +0.30(+3.09%) |
Jun 25, 2021 | 9.720 | 10.41 | 9.500 | 9.700 | 2,600,534 | -0.03(-0.31%) |
Jun 24, 2021 | 9.320 | 10.18 | 9.320 | 9.730 | 263,206 | +0.54(+5.88%) |
Jun 23, 2021 | 9.590 | 9.700 | 9.070 | 9.190 | 266,282 | -0.25(-2.65%) |
Jun 22, 2021 | 10.18 | 10.29 | 9.410 | 9.440 | 218,728 | -0.84(-8.17%) |
Jun 21, 2021 | 10.54 | 10.66 | 9.826 | 10.28 | 283,396 | -0.26(-2.47%) |
Jun 18, 2021 | 10.30 | 10.61 | 10.05 | 10.54 | 478,630 | +0.05(+0.48%) |
Jun 17, 2021 | 10.52 | 10.66 | 10.27 | 10.49 | 162,560 | +0.09(+0.87%) |
Jun 16, 2021 | 10.84 | 10.97 | 10.33 | 10.40 | 241,580 | -0.57(-5.20%) |
Jun 15, 2021 | 11.70 | 11.70 | 10.72 | 10.97 | 124,164 | -0.80(-6.80%) |
Jun 14, 2021 | 11.71 | 11.96 | 11.62 | 11.77 | 84,740 | +0.02(+0.17%) |
Jun 11, 2021 | 11.84 | 12.06 | 11.66 | 11.75 | 65,743 | -0.16(-1.34%) |
Jun 10, 2021 | 12.42 | 12.57 | 11.67 | 11.91 | 83,455 | -0.37(-3.01%) |
Jun 09, 2021 | 12.00 | 12.64 | 12.00 | 12.28 | 95,401 | +0.28(+2.33%) |
Jun 08, 2021 | 11.52 | 12.03 | 11.45 | 12.00 | 143,817 | +0.49(+4.26%) |
Jun 07, 2021 | 12.31 | 12.31 | 11.42 | 11.51 | 233,212 | -0.76(-6.19%) |
Jun 04, 2021 | 12.38 | 12.41 | 11.95 | 12.27 | 81,882 | +0.03(+0.25%) |
Jun 03, 2021 | 12.31 | 12.82 | 11.56 | 12.24 | 185,172 | -0.23(-1.84%) |
Jun 02, 2021 | 12.41 | 13.12 | 12.31 | 12.47 | 83,131 | +0.08(+0.65%) |
Jun 01, 2021 | 13.37 | 13.38 | 12.30 | 12.39 | 119,254 | -1.03(-7.68%) |
May 28, 2021 | 13.17 | 13.65 | 13.11 | 13.42 | 56,787 | +0.30(+2.29%) |
May 27, 2021 | 13.70 | 13.74 | 12.92 | 13.12 | 72,512 | -0.63(-4.58%) |
May 26, 2021 | 13.72 | 13.83 | 13.32 | 13.75 | 89,510 | -0.14(-1.01%) |
May 25, 2021 | 14.43 | 14.43 | 13.71 | 13.89 | 64,995 | -0.38(-2.66%) |
May 24, 2021 | 14.52 | 14.71 | 13.80 | 14.27 | 55,141 | -0.19(-1.31%) |
May 21, 2021 | 15.05 | 15.05 | 14.17 | 14.46 | 138,676 | -0.14(-0.96%) |
May 20, 2021 | 13.78 | 14.60 | 13.78 | 14.60 | 49,314 | +0.87(+6.34%) |
May 19, 2021 | 13.20 | 13.89 | 12.65 | 13.73 | 80,316 | +0.11(+0.81%) |
May 18, 2021 | 13.43 | 14.32 | 13.30 | 13.62 | 80,792 | +0.44(+3.34%) |
May 17, 2021 | 13.18 | 13.51 | 12.64 | 13.18 | 67,459 | -0.24(-1.79%) |
May 14, 2021 | 12.91 | 14.09 | 12.91 | 13.42 | 89,810 | +0.46(+3.55%) |
May 13, 2021 | 13.14 | 13.75 | 12.50 | 12.96 | 103,730 | -0.23(-1.74%) |
May 12, 2021 | 13.16 | 13.87 | 12.97 | 13.19 | 54,452 | -0.01(-0.08%) |
May 11, 2021 | 13.56 | 13.90 | 13.14 | 13.20 | 75,628 | -0.20(-1.49%) |
May 10, 2021 | 14.07 | 14.32 | 13.38 | 13.40 | 61,086 | -0.84(-5.90%) |
May 07, 2021 | 14.26 | 14.84 | 14.06 | 14.24 | 65,664 | +0.04(+0.28%) |
May 06, 2021 | 13.63 | 14.31 | 13.31 | 14.20 | 76,101 | +0.57(+4.18%) |
May 05, 2021 | 15.04 | 15.18 | 13.51 | 13.63 | 94,001 | -1.38(-9.19%) |
May 04, 2021 | 15.34 | 15.56 | 14.60 | 15.01 | 114,655 | -0.59(-3.78%) |
May 03, 2021 | 16.00 | 16.10 | 14.76 | 15.60 | 241,715 | -0.33(-2.07%) |
Apr 30, 2021 | 15.46 | 16.15 | 15.17 | 15.93 | 88,900 | +0.18(+1.14%) |
Apr 29, 2021 | 15.50 | 15.81 | 14.77 | 15.75 | 128,904 | +0.81(+5.42%) |
Apr 28, 2021 | 15.03 | 15.32 | 14.49 | 14.94 | 98,635 | -0.18(-1.19%) |
Apr 27, 2021 | 15.69 | 15.85 | 14.90 | 15.12 | 113,546 | -0.57(-3.63%) |
Apr 26, 2021 | 14.42 | 15.88 | 14.37 | 15.69 | 155,340 | +1.50(+10.57%) |
Apr 23, 2021 | 13.90 | 15.23 | 13.84 | 14.19 | 130,000 | +1.08(+8.24%) |
Apr 22, 2021 | 12.90 | 13.41 | 12.77 | 13.11 | 68,586 | +0.33(+2.58%) |
Apr 21, 2021 | 12.07 | 12.95 | 11.94 | 12.78 | 66,959 | +0.69(+5.71%) |
Apr 20, 2021 | 12.17 | 12.46 | 11.76 | 12.09 | 72,992 | -0.11(-0.90%) |
Apr 19, 2021 | 12.39 | 12.60 | 12.15 | 12.20 | 46,581 | -0.04(-0.33%) |
Apr 16, 2021 | 12.98 | 12.98 | 12.12 | 12.24 | 56,500 | -0.71(-5.48%) |
Apr 15, 2021 | 13.25 | 13.53 | 12.75 | 12.95 | 74,560 | -0.07(-0.54%) |
Apr 14, 2021 | 13.17 | 13.74 | 12.92 | 13.02 | 193,030 | +0.31(+2.44%) |
Apr 13, 2021 | 12.86 | 12.90 | 12.18 | 12.71 | 152,827 | -0.13(-1.01%) |
Apr 12, 2021 | 13.17 | 13.17 | 12.71 | 12.84 | 58,659 | -0.35(-2.65%) |
Apr 09, 2021 | 12.76 | 13.55 | 12.61 | 13.19 | 76,000 | +0.31(+2.41%) |
Apr 08, 2021 | 14.03 | 14.03 | 12.79 | 12.88 | 150,350 | +0.01(+0.08%) |
Apr 07, 2021 | 12.97 | 13.28 | 12.69 | 12.87 | 90,263 | -0.14(-1.08%) |
Apr 06, 2021 | 12.79 | 13.36 | 12.62 | 13.01 | 88,292 | +0.24(+1.88%) |
Apr 05, 2021 | 13.08 | 13.46 | 12.57 | 12.77 | 129,947 | -0.34(-2.59%) |
Apr 01, 2021 | 13.13 | 13.74 | 12.65 | 13.11 | 119,400 | +0.03(+0.23%) |
Mar 31, 2021 | 13.16 | 13.56 | 12.70 | 13.08 | 170,715 | +0.06(+0.46%) |
Mar 30, 2021 | 12.52 | 13.62 | 11.71 | 13.02 | 229,907 | +0.36(+2.84%) |
Mar 29, 2021 | 13.10 | 13.14 | 12.31 | 12.66 | 91,459 | -0.48(-3.65%) |
Mar 26, 2021 | 12.98 | 13.52 | 12.69 | 13.14 | 86,500 | +0.14(+1.08%) |
Mar 25, 2021 | 13.29 | 13.58 | 12.85 | 13.00 | 99,949 | -0.60(-4.41%) |
Mar 24, 2021 | 14.35 | 14.51 | 13.43 | 13.60 | 69,864 | -0.77(-5.36%) |
Mar 23, 2021 | 14.55 | 14.72 | 13.94 | 14.37 | 180,558 | -0.34(-2.31%) |
Mar 22, 2021 | 14.88 | 14.99 | 14.22 | 14.71 | 157,772 | +0.17(+1.17%) |
Mar 19, 2021 | 14.37 | 15.09 | 14.04 | 14.54 | 490,000 | -0.01(-0.07%) |
Mar 18, 2021 | 14.83 | 15.17 | 14.33 | 14.55 | 185,399 | -0.64(-4.21%) |
Mar 17, 2021 | 15.71 | 16.00 | 14.90 | 15.19 | 226,681 | -0.59(-3.74%) |
Mar 16, 2021 | 16.02 | 16.02 | 14.47 | 15.78 | 224,710 | -0.82(-4.94%) |
Mar 15, 2021 | 14.84 | 16.75 | 14.20 | 16.60 | 148,483 | +1.84(+12.47%) |
Mar 12, 2021 | 14.00 | 14.95 | 13.52 | 14.76 | 94,400 | +0.63(+4.46%) |
Mar 11, 2021 | 14.87 | 15.30 | 14.13 | 14.13 | 233,097 | -0.72(-4.85%) |
Mar 10, 2021 | 15.06 | 15.33 | 14.21 | 14.85 | 75,312 | +0.08(+0.54%) |
Mar 09, 2021 | 14.48 | 15.00 | 14.33 | 14.77 | 136,997 | +0.66(+4.68%) |
Mar 08, 2021 | 13.55 | 14.59 | 13.30 | 14.11 | 76,332 | +0.41(+2.99%) |
Mar 05, 2021 | 14.00 | 14.00 | 12.52 | 13.70 | 144,000 | -0.09(-0.65%) |
Mar 04, 2021 | 15.44 | 15.68 | 13.63 | 13.79 | 202,681 | -1.80(-11.55%) |
Mar 03, 2021 | 15.57 | 16.00 | 14.81 | 15.59 | 197,379 | -0.16(-1.02%) |
Mar 02, 2021 | 15.47 | 15.79 | 15.12 | 15.75 | 170,497 | +0.15(+0.96%) |
Mar 01, 2021 | 15.44 | 15.88 | 14.62 | 15.60 | 121,230 | +0.29(+1.89%) |
Feb 26, 2021 | 15.29 | 15.85 | 14.77 | 15.31 | 218,300 | -0.44(-2.79%) |
Feb 25, 2021 | 16.34 | 16.89 | 15.47 | 15.75 | 89,451 | -0.65(-3.96%) |
Feb 24, 2021 | 15.72 | 16.89 | 15.56 | 16.40 | 86,239 | +0.69(+4.39%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.27 | 15.71 | 228,691 | -0.57(-3.50%) |
Feb 22, 2021 | 16.16 | 17.12 | 15.86 | 16.28 | 153,007 | +0.16(+0.99%) |
Feb 19, 2021 | 16.05 | 16.38 | 15.30 | 16.12 | 93,400 | +0.32(+2.03%) |
Feb 18, 2021 | 16.00 | 16.50 | 14.01 | 15.80 | 420,104 | -0.31(-1.92%) |
Feb 17, 2021 | 16.15 | 16.82 | 15.53 | 16.11 | 316,080 | -0.64(-3.82%) |
Feb 16, 2021 | 17.00 | 17.17 | 16.27 | 16.75 | 272,589 | -0.07(-0.42%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.35 | 16.82 | 192,000 | -0.35(-2.04%) |
Feb 11, 2021 | 16.17 | 17.55 | 15.05 | 17.17 | 288,743 | +0.47(+2.81%) |
Feb 10, 2021 | 14.50 | 17.80 | 14.09 | 16.70 | 1,567,156 | +3.01(+21.99%) |
Feb 09, 2021 | 14.12 | 14.16 | 13.48 | 13.69 | 38,736 | -0.28(-2.00%) |
Feb 08, 2021 | 12.67 | 14.08 | 12.67 | 13.97 | 97,471 | +1.30(+10.26%) |
Feb 05, 2021 | 12.61 | 13.23 | 12.13 | 12.67 | 95,800 | +0.13(+1.04%) |
Feb 04, 2021 | 12.19 | 12.61 | 12.09 | 12.54 | 72,969 | +0.17(+1.37%) |
Feb 03, 2021 | 12.41 | 12.95 | 12.23 | 12.37 | 46,341 | +0.17(+1.39%) |
Feb 02, 2021 | 12.38 | 12.96 | 12.20 | 12.20 | 53,708 | +0.08(+0.66%) |