Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.750 | 5.250 | 5.240 | 959,651 | +0.49(+10.32%) | |
Jan 28, 2022 | 4.630 | 4.780 | 4.499 | 4.750 | 948,204 | +0.10(+2.15%) |
Jan 27, 2022 | 4.870 | 4.970 | 4.600 | 4.650 | 796,609 | -0.19(-3.93%) |
Jan 26, 2022 | 5.050 | 5.147 | 4.802 | 4.840 | 741,030 | -0.20(-3.97%) |
Jan 25, 2022 | 5.000 | 5.130 | 4.950 | 5.040 | 846,284 | -0.11(-2.14%) |
Jan 24, 2022 | 4.970 | 5.200 | 4.860 | 5.150 | 1,116,709 | +0.11(+2.18%) |
Jan 21, 2022 | 5.210 | 5.240 | 5.030 | 5.040 | 665,558 | -0.22(-4.18%) |
Jan 20, 2022 | 5.490 | 5.595 | 5.230 | 5.260 | 691,693 | -0.20(-3.66%) |
Jan 19, 2022 | 5.310 | 5.515 | 5.160 | 5.460 | 1,285,699 | +0.27(+5.20%) |
Jan 18, 2022 | 5.890 | 5.890 | 5.050 | 5.190 | 2,112,648 | -0.69(-11.73%) |
Jan 14, 2022 | 5.880 | 0 | -0.12(-2.00%) | |||
Jan 13, 2022 | 6.090 | 6.170 | 5.920 | 6.000 | 547,232 | -0.04(-0.66%) |
Jan 12, 2022 | 6.190 | 6.340 | 6.020 | 6.040 | 790,400 | -0.15(-2.42%) |
Jan 11, 2022 | 6.300 | 6.400 | 6.090 | 6.190 | 734,602 | -0.07(-1.12%) |
Jan 10, 2022 | 6.590 | 6.610 | 6.195 | 6.260 | 532,136 | -0.33(-5.01%) |
Jan 07, 2022 | 6.640 | 6.780 | 6.400 | 6.590 | 623,067 | -0.10(-1.49%) |
Jan 06, 2022 | 6.680 | 6.870 | 6.620 | 6.690 | 366,786 | -0.03(-0.45%) |
Jan 05, 2022 | 7.220 | 7.220 | 6.660 | 6.720 | 829,483 | -0.50(-6.93%) |
Jan 04, 2022 | 7.380 | 7.450 | 7.090 | 7.220 | 664,416 | -0.16(-2.17%) |
Jan 03, 2022 | 6.960 | 7.410 | 6.935 | 7.380 | 1,096,861 | +0.43(+6.19%) |
Dec 31, 2021 | 6.840 | 6.980 | 6.830 | 6.950 | 592,002 | +0.12(+1.76%) |
Dec 30, 2021 | 6.560 | 6.990 | 6.560 | 6.830 | 717,254 | +0.24(+3.64%) |
Dec 29, 2021 | 6.808 | 6.825 | 6.590 | 6.590 | 557,053 | -0.20(-2.95%) |
Dec 28, 2021 | 6.820 | 6.950 | 6.690 | 6.790 | 1,091,125 | -0.11(-1.59%) |
Dec 27, 2021 | 6.830 | 6.985 | 6.720 | 6.900 | 639,680 | +0.10(+1.47%) |
Dec 23, 2021 | 6.840 | 6.890 | 6.690 | 6.800 | 682,661 | -0.11(-1.59%) |
Dec 22, 2021 | 6.930 | 7.005 | 6.810 | 6.910 | 973,527 | +0.01(+0.14%) |
Dec 21, 2021 | 6.720 | 6.960 | 6.610 | 6.900 | 965,221 | +0.17(+2.53%) |
Dec 20, 2021 | 6.590 | 6.820 | 6.350 | 6.730 | 1,347,856 | +0.13(+1.97%) |
Dec 17, 2021 | 6.350 | 6.720 | 6.340 | 6.600 | 905,061 | +0.23(+3.61%) |
Dec 16, 2021 | 6.310 | 6.445 | 6.200 | 6.370 | 933,042 | +0.13(+2.08%) |
Dec 15, 2021 | 6.250 | 6.270 | 5.965 | 6.240 | 704,164 | +0.00(+0.00%) |
Dec 14, 2021 | 6.220 | 6.350 | 6.150 | 6.240 | 772,343 | +0.01(+0.16%) |
Dec 13, 2021 | 6.460 | 6.550 | 6.150 | 6.230 | 731,580 | -0.23(-3.56%) |
Dec 10, 2021 | 6.560 | 6.688 | 6.275 | 6.460 | 710,493 | -0.16(-2.42%) |
Dec 09, 2021 | 6.490 | 6.850 | 6.450 | 6.620 | 1,384,749 | +0.10(+1.53%) |
Dec 08, 2021 | 6.410 | 6.560 | 6.280 | 6.520 | 747,267 | +0.08(+1.24%) |
Dec 07, 2021 | 6.260 | 6.460 | 6.260 | 6.440 | 794,419 | +0.26(+4.21%) |
Dec 06, 2021 | 5.950 | 6.190 | 5.880 | 6.180 | 1,011,059 | +0.25(+4.22%) |
Dec 03, 2021 | 6.140 | 6.160 | 5.900 | 5.930 | 1,074,865 | -0.14(-2.31%) |
Dec 02, 2021 | 5.870 | 5.970 | 5.810 | 6.070 | 715,958 | +0.20(+3.41%) |
Dec 01, 2021 | 6.070 | 6.219 | 5.835 | 5.870 | 1,243,466 | -0.10(-1.68%) |
Nov 30, 2021 | 6.000 | 6.090 | 5.860 | 5.970 | 970,563 | -0.13(-2.13%) |
Nov 29, 2021 | 6.360 | 6.360 | 6.080 | 6.100 | 843,455 | -0.21(-3.33%) |
Nov 26, 2021 | 6.260 | 6.330 | 6.090 | 6.310 | 582,072 | -0.15(-2.32%) |
Nov 24, 2021 | 6.500 | 6.580 | 6.440 | 6.460 | 522,912 | -0.07(-1.07%) |
Nov 23, 2021 | 6.560 | 6.670 | 6.485 | 6.530 | 582,937 | -0.03(-0.46%) |
Nov 22, 2021 | 6.620 | 6.640 | 6.500 | 6.560 | 641,364 | -0.08(-1.20%) |
Nov 19, 2021 | 6.600 | 6.815 | 6.560 | 6.640 | 690,895 | +0.02(+0.30%) |
Nov 18, 2021 | 6.630 | 6.720 | 6.590 | 6.620 | 1,359,179 | -0.04(-0.60%) |
Nov 17, 2021 | 6.780 | 6.900 | 6.620 | 6.660 | 607,054 | -0.12(-1.77%) |
Nov 16, 2021 | 6.820 | 6.980 | 6.650 | 6.780 | 896,268 | +0.00(+0.00%) |
Nov 15, 2021 | 7.120 | 7.175 | 6.740 | 6.780 | 1,115,637 | -0.30(-4.24%) |
Nov 12, 2021 | 6.620 | 7.095 | 6.580 | 7.080 | 1,994,690 | +0.52(+7.93%) |
Nov 11, 2021 | 6.730 | 6.840 | 6.390 | 6.560 | 2,069,846 | -0.17(-2.53%) |
Nov 10, 2021 | 7.540 | 6.730 | 2,150,515 | -1.01(-13.05%) | ||
Nov 09, 2021 | 7.760 | 7.790 | 7.640 | 7.740 | 604,518 | +0.02(+0.26%) |
Nov 08, 2021 | 7.670 | 7.790 | 7.570 | 7.720 | 389,291 | +0.06(+0.78%) |
Nov 05, 2021 | 7.550 | 7.680 | 7.450 | 7.660 | 507,232 | +0.17(+2.27%) |
Nov 04, 2021 | 7.830 | 7.848 | 7.375 | 7.490 | 876,243 | -0.32(-4.10%) |
Nov 03, 2021 | 7.680 | 7.850 | 7.660 | 7.810 | 370,822 | +0.09(+1.17%) |
Nov 02, 2021 | 7.800 | 7.800 | 7.420 | 7.720 | 648,650 | -0.09(-1.15%) |
Nov 01, 2021 | 7.760 | 7.970 | 7.730 | 7.810 | 1,029,505 | +0.05(+0.64%) |
Oct 29, 2021 | 7.550 | 7.810 | 7.480 | 7.760 | 890,267 | +0.18(+2.37%) |
Oct 28, 2021 | 7.460 | 7.580 | 1,026,231 | +0.12(+1.61%) | ||
Oct 27, 2021 | 7.820 | 7.800 | 7.400 | 7.460 | 1,607,604 | -0.36(-4.60%) |
Oct 26, 2021 | 8.160 | 7.820 | 647,881 | -0.38(-4.63%) | ||
Oct 25, 2021 | 8.080 | 8.290 | 8.080 | 8.200 | 783,908 | +0.12(+1.49%) |
Oct 22, 2021 | 8.000 | 8.135 | 7.850 | 8.080 | 1,956,800 | +0.08(+1.00%) |
Oct 21, 2021 | 8.010 | 8.140 | 7.940 | 8.000 | 662,446 | -0.01(-0.12%) |
Oct 20, 2021 | 7.880 | 8.140 | 7.761 | 8.010 | 972,328 | +0.16(+2.04%) |
Oct 19, 2021 | 8.210 | 8.210 | 7.830 | 7.850 | 1,613,929 | -0.29(-3.56%) |
Oct 18, 2021 | 8.100 | 8.300 | 8.065 | 8.140 | 400,602 | -0.02(-0.25%) |
Oct 15, 2021 | 8.530 | 8.530 | 8.070 | 8.160 | 1,197,128 | -0.27(-3.20%) |
Oct 14, 2021 | 8.750 | 8.750 | 8.400 | 8.430 | 771,385 | -0.28(-3.21%) |
Oct 13, 2021 | 8.930 | 9.010 | 8.700 | 8.710 | 265,099 | -0.17(-1.91%) |
Oct 12, 2021 | 8.820 | 8.930 | 8.680 | 8.880 | 311,547 | +0.11(+1.25%) |
Oct 11, 2021 | 8.550 | 8.880 | 8.500 | 8.770 | 481,291 | +0.18(+2.10%) |
Oct 08, 2021 | 8.720 | 8.750 | 8.590 | 8.590 | 302,771 | -0.14(-1.60%) |
Oct 07, 2021 | 8.730 | 8.970 | 8.710 | 8.730 | 282,966 | +0.04(+0.46%) |
Oct 06, 2021 | 8.720 | 8.730 | 8.410 | 8.690 | 469,827 | -0.16(-1.81%) |
Oct 05, 2021 | 8.700 | 8.880 | 8.660 | 8.850 | 567,534 | +0.16(+1.84%) |
Oct 04, 2021 | 8.770 | 8.845 | 8.640 | 8.690 | 421,955 | -0.09(-1.03%) |
Oct 01, 2021 | 8.950 | 9.000 | 8.750 | 8.780 | 554,930 | -0.15(-1.68%) |
Sep 30, 2021 | 9.245 | 9.255 | 8.880 | 8.930 | 673,502 | -0.26(-2.83%) |
Sep 29, 2021 | 8.940 | 9.230 | 8.840 | 9.190 | 594,671 | +0.35(+3.96%) |
Sep 28, 2021 | 9.120 | 9.200 | 8.720 | 8.840 | 2,358,173 | -0.34(-3.70%) |
Sep 27, 2021 | 8.770 | 9.316 | 8.750 | 9.180 | 1,084,580 | +0.38(+4.32%) |
Sep 24, 2021 | 8.950 | 9.040 | 8.740 | 8.800 | 444,189 | -0.20(-2.22%) |
Sep 23, 2021 | 8.880 | 9.020 | 8.770 | 9.000 | 494,590 | +0.21(+2.39%) |
Sep 22, 2021 | 8.810 | 8.945 | 8.740 | 8.790 | 316,417 | +0.02(+0.23%) |
Sep 21, 2021 | 8.680 | 8.950 | 8.640 | 8.770 | 368,516 | +0.16(+1.86%) |
Sep 20, 2021 | 8.920 | 8.960 | 8.470 | 8.610 | 364,030 | -0.40(-4.44%) |
Sep 17, 2021 | 8.800 | 9.100 | 8.760 | 9.010 | 388,265 | +0.24(+2.74%) |
Sep 16, 2021 | 8.890 | 8.930 | 8.680 | 8.770 | 620,742 | -0.12(-1.35%) |
Sep 15, 2021 | 9.140 | 9.220 | 8.860 | 8.890 | 445,995 | -0.24(-2.63%) |
Sep 14, 2021 | 9.330 | 9.450 | 9.080 | 9.130 | 270,959 | -0.22(-2.35%) |
Sep 13, 2021 | 9.560 | 9.630 | 9.300 | 9.350 | 362,915 | -0.21(-2.20%) |
Sep 10, 2021 | 9.590 | 9.829 | 9.330 | 9.560 | 933,928 | +0.28(+3.02%) |
Sep 09, 2021 | 9.610 | 9.640 | 9.260 | 9.280 | 721,213 | -0.35(-3.63%) |
Sep 08, 2021 | 9.650 | 9.730 | 9.500 | 9.630 | 296,584 | -0.07(-0.72%) |
Sep 07, 2021 | 9.600 | 9.760 | 9.580 | 9.700 | 236,479 | +0.06(+0.62%) |
Sep 03, 2021 | 9.610 | 9.770 | 9.540 | 9.640 | 379,786 | -0.03(-0.31%) |
Sep 02, 2021 | 9.650 | 9.930 | 9.650 | 9.670 | 258,588 | +0.02(+0.21%) |
Sep 01, 2021 | 9.430 | 9.720 | 9.430 | 9.650 | 293,221 | +0.22(+2.33%) |
Aug 31, 2021 | 9.460 | 9.520 | 9.300 | 9.430 | 465,991 | +0.02(+0.21%) |
Aug 30, 2021 | 9.930 | 9.980 | 9.390 | 9.410 | 896,397 | -0.52(-5.24%) |
Aug 27, 2021 | 9.540 | 10.05 | 9.540 | 9.930 | 508,801 | +0.39(+4.09%) |
Aug 26, 2021 | 9.480 | 9.780 | 9.390 | 9.540 | 438,676 | +0.09(+0.95%) |
Aug 25, 2021 | 9.570 | 9.620 | 9.383 | 9.450 | 526,879 | -0.14(-1.46%) |
Aug 24, 2021 | 9.480 | 9.760 | 9.410 | 9.590 | 547,440 | +0.04(+0.42%) |
Aug 23, 2021 | 9.590 | 9.740 | 9.230 | 9.550 | 1,595,948 | +0.01(+0.10%) |
Aug 20, 2021 | 9.290 | 9.610 | 9.290 | 9.540 | 313,310 | +0.25(+2.69%) |
Aug 19, 2021 | 9.560 | 9.640 | 9.210 | 9.290 | 430,174 | -0.37(-3.83%) |
Aug 18, 2021 | 9.720 | 9.900 | 9.570 | 9.660 | 374,938 | -0.12(-1.23%) |
Aug 17, 2021 | 9.910 | 9.970 | 9.650 | 9.780 | 364,366 | -0.22(-2.20%) |
Aug 16, 2021 | 10.13 | 10.17 | 9.890 | 10.00 | 553,633 | -0.23(-2.25%) |
Aug 13, 2021 | 10.40 | 10.46 | 10.16 | 10.23 | 543,192 | -0.08(-0.78%) |
Aug 12, 2021 | 9.990 | 10.40 | 9.930 | 10.31 | 979,696 | +0.29(+2.89%) |
Aug 11, 2021 | 10.06 | 10.18 | 8.750 | 10.02 | 2,973,550 | -0.67(-6.27%) |
Aug 10, 2021 | 10.87 | 10.96 | 10.47 | 10.69 | 431,278 | -0.18(-1.66%) |
Aug 09, 2021 | 10.43 | 11.01 | 10.43 | 10.87 | 775,512 | +0.43(+4.12%) |
Aug 06, 2021 | 10.42 | 10.51 | 10.23 | 10.44 | 288,015 | +0.07(+0.68%) |
Aug 05, 2021 | 10.22 | 10.46 | 10.21 | 10.37 | 227,270 | +0.09(+0.88%) |
Aug 04, 2021 | 10.50 | 10.57 | 10.24 | 10.28 | 462,497 | -0.28(-2.65%) |
Aug 03, 2021 | 10.42 | 10.70 | 10.33 | 10.56 | 309,292 | +0.13(+1.25%) |
Aug 02, 2021 | 10.30 | 10.63 | 10.30 | 10.43 | 214,045 | -0.07(-0.67%) |
Jul 30, 2021 | 10.50 | 10.64 | 10.28 | 10.50 | 381,569 | -0.07(-0.66%) |
Jul 29, 2021 | 10.72 | 10.80 | 10.54 | 10.57 | 384,741 | -0.06(-0.56%) |
Jul 28, 2021 | 10.42 | 10.70 | 10.42 | 10.63 | 305,371 | +0.18(+1.72%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.34 | 10.45 | 642,393 | -0.34(-3.15%) |
Jul 26, 2021 | 10.51 | 11.02 | 10.44 | 10.79 | 429,515 | +0.18(+1.70%) |
Jul 23, 2021 | 10.55 | 10.72 | 10.42 | 10.61 | 526,333 | +0.15(+1.43%) |
Jul 22, 2021 | 11.00 | 11.00 | 10.41 | 10.46 | 424,615 | -0.58(-5.25%) |
Jul 21, 2021 | 11.11 | 11.28 | 10.88 | 11.04 | 477,777 | -0.01(-0.09%) |
Jul 20, 2021 | 10.85 | 11.17 | 10.78 | 11.05 | 509,255 | +0.30(+2.79%) |
Jul 19, 2021 | 10.69 | 10.84 | 10.61 | 10.75 | 340,283 | -0.22(-2.01%) |
Jul 16, 2021 | 11.17 | 11.44 | 10.84 | 10.97 | 744,416 | -0.12(-1.08%) |
Jul 15, 2021 | 11.11 | 11.18 | 10.71 | 11.09 | 758,605 | -0.02(-0.18%) |
Jul 14, 2021 | 11.00 | 11.36 | 10.88 | 11.11 | 856,329 | -0.16(-1.42%) |
Jul 13, 2021 | 11.83 | 11.83 | 11.25 | 11.27 | 567,513 | -0.64(-5.37%) |
Jul 12, 2021 | 12.25 | 12.35 | 11.89 | 11.91 | 603,819 | -0.42(-3.41%) |
Jul 09, 2021 | 11.50 | 12.34 | 11.50 | 12.33 | 819,532 | +0.97(+8.54%) |
Jul 08, 2021 | 11.53 | 11.58 | 11.24 | 11.36 | 548,568 | -0.26(-2.24%) |
Jul 07, 2021 | 11.73 | 12.03 | 11.60 | 11.62 | 994,771 | -0.13(-1.11%) |
Jul 06, 2021 | 12.25 | 12.26 | 11.71 | 11.75 | 498,407 | -0.51(-4.16%) |
Jul 02, 2021 | 12.29 | 12.29 | 12.13 | 12.26 | 416,175 | +0.03(+0.25%) |
Jul 01, 2021 | 12.28 | 12.30 | 12.12 | 12.23 | 267,806 | -0.01(-0.08%) |
Jun 30, 2021 | 12.19 | 12.34 | 12.17 | 12.24 | 414,620 | +0.03(+0.25%) |
Jun 29, 2021 | 12.23 | 12.28 | 12.15 | 12.21 | 542,137 | -0.02(-0.16%) |
Jun 28, 2021 | 12.14 | 12.27 | 12.09 | 12.23 | 560,285 | +0.12(+0.99%) |
Jun 25, 2021 | 12.79 | 12.85 | 12.07 | 12.11 | 762,032 | -0.69(-5.39%) |
Jun 24, 2021 | 12.28 | 12.83 | 12.20 | 12.80 | 698,377 | +0.51(+4.15%) |
Jun 23, 2021 | 12.15 | 12.36 | 11.75 | 12.29 | 571,757 | +0.08(+0.66%) |
Jun 22, 2021 | 12.52 | 12.60 | 12.13 | 12.21 | 849,148 | -0.26(-2.09%) |
Jun 21, 2021 | 12.20 | 12.70 | 12.18 | 12.47 | 1,077,612 | +0.20(+1.63%) |
Jun 18, 2021 | 12.73 | 12.73 | 12.23 | 12.27 | 656,321 | -0.47(-3.69%) |
Jun 17, 2021 | 12.72 | 12.85 | 12.49 | 12.74 | 423,032 | -0.06(-0.47%) |
Jun 16, 2021 | 13.19 | 13.24 | 12.72 | 12.80 | 742,210 | -0.37(-2.81%) |
Jun 15, 2021 | 13.13 | 13.25 | 12.76 | 13.17 | 949,868 | +0.08(+0.61%) |
Jun 14, 2021 | 13.25 | 13.40 | 13.00 | 13.09 | 397,255 | -0.16(-1.21%) |
Jun 11, 2021 | 13.70 | 13.72 | 13.15 | 13.25 | 525,427 | -0.40(-2.93%) |
Jun 10, 2021 | 13.46 | 13.67 | 13.46 | 13.65 | 671,740 | +0.14(+1.04%) |
Jun 09, 2021 | 13.41 | 13.62 | 13.29 | 13.51 | 467,606 | +0.11(+0.82%) |
Jun 08, 2021 | 13.45 | 13.59 | 13.07 | 13.40 | 728,319 | -0.03(-0.22%) |
Jun 07, 2021 | 13.03 | 13.54 | 13.01 | 13.43 | 850,821 | +0.47(+3.63%) |
Jun 04, 2021 | 13.18 | 13.20 | 12.84 | 12.96 | 342,403 | -0.09(-0.69%) |
Jun 03, 2021 | 13.14 | 13.31 | 12.94 | 13.05 | 768,779 | -0.19(-1.44%) |
Jun 02, 2021 | 12.63 | 13.31 | 12.52 | 13.24 | 1,155,124 | +0.58(+4.58%) |
Jun 01, 2021 | 12.86 | 13.05 | 12.60 | 12.66 | 858,063 | +0.16(+1.28%) |
May 28, 2021 | 12.81 | 12.81 | 12.40 | 12.50 | 418,349 | +0.00(+0.00%) |
May 27, 2021 | 12.51 | 12.79 | 12.44 | 12.50 | 788,154 | +0.08(+0.64%) |
May 26, 2021 | 12.58 | 12.62 | 12.38 | 12.42 | 1,354,917 | -0.16(-1.27%) |
May 25, 2021 | 13.21 | 13.29 | 12.49 | 12.58 | 1,192,034 | -0.62(-4.70%) |
May 24, 2021 | 13.29 | 13.40 | 13.15 | 13.20 | 735,024 | -0.05(-0.38%) |
May 21, 2021 | 12.96 | 13.28 | 12.89 | 13.25 | 756,515 | +0.29(+2.24%) |
May 20, 2021 | 12.73 | 13.46 | 12.62 | 12.96 | 1,486,184 | +0.38(+3.02%) |
May 19, 2021 | 12.45 | 12.68 | 12.11 | 12.58 | 1,245,188 | -0.07(-0.55%) |
May 18, 2021 | 12.65 | 12.80 | 12.52 | 12.65 | 1,072,421 | +0.10(+0.80%) |
May 17, 2021 | 12.36 | 12.63 | 12.26 | 12.55 | 1,440,447 | +0.23(+1.87%) |
May 14, 2021 | 12.50 | 12.63 | 11.99 | 12.32 | 998,018 | -0.13(-1.04%) |
May 13, 2021 | 11.74 | 12.54 | 11.71 | 12.45 | 2,189,745 | +0.85(+7.33%) |
May 12, 2021 | 11.06 | 11.86 | 11.05 | 11.60 | 2,470,797 | +0.38(+3.39%) |
May 11, 2021 | 10.76 | 11.28 | 10.59 | 11.22 | 1,331,421 | +0.14(+1.26%) |
May 10, 2021 | 11.40 | 11.41 | 10.86 | 11.08 | 1,439,590 | -0.31(-2.72%) |
May 07, 2021 | 11.60 | 11.82 | 11.31 | 11.39 | 654,629 | -0.19(-1.64%) |
May 06, 2021 | 11.79 | 11.87 | 11.43 | 11.58 | 720,349 | -0.20(-1.70%) |
May 05, 2021 | 11.87 | 12.03 | 11.72 | 11.78 | 547,865 | -0.02(-0.17%) |
May 04, 2021 | 11.76 | 11.92 | 11.57 | 11.80 | 976,427 | -0.20(-1.67%) |
May 03, 2021 | 12.40 | 12.50 | 11.95 | 12.00 | 1,157,108 | -0.39(-3.15%) |
Apr 30, 2021 | 12.26 | 12.53 | 12.25 | 12.39 | 500,500 | -0.19(-1.51%) |
Apr 29, 2021 | 12.66 | 12.74 | 12.34 | 12.58 | 640,029 | -0.04(-0.32%) |
Apr 28, 2021 | 12.51 | 12.72 | 12.23 | 12.62 | 1,989,906 | +0.23(+1.86%) |
Apr 27, 2021 | 12.33 | 12.51 | 11.93 | 12.39 | 1,929,217 | -0.20(-1.59%) |
Apr 26, 2021 | 13.20 | 13.38 | 12.41 | 12.59 | 2,250,001 | -0.71(-5.34%) |
Apr 23, 2021 | 13.80 | 13.87 | 13.21 | 13.30 | 1,394,900 | -0.51(-3.69%) |
Apr 22, 2021 | 14.13 | 14.13 | 13.68 | 13.81 | 538,693 | -0.21(-1.50%) |
Apr 21, 2021 | 13.78 | 14.23 | 13.53 | 14.02 | 506,026 | +0.24(+1.74%) |
Apr 20, 2021 | 14.45 | 14.45 | 13.42 | 13.78 | 1,660,275 | -0.67(-4.64%) |
Apr 19, 2021 | 14.70 | 14.86 | 14.41 | 14.45 | 471,013 | -0.31(-2.10%) |
Apr 16, 2021 | 15.13 | 15.20 | 14.60 | 14.76 | 453,100 | -0.01(-0.07%) |
Apr 15, 2021 | 15.59 | 15.68 | 14.58 | 14.77 | 651,231 | -0.76(-4.89%) |
Apr 14, 2021 | 15.25 | 15.80 | 15.18 | 15.53 | 817,392 | +0.16(+1.04%) |
Apr 13, 2021 | 15.50 | 15.85 | 15.07 | 15.37 | 529,061 | +0.34(+2.26%) |
Apr 12, 2021 | 14.70 | 15.04 | 14.66 | 15.03 | 396,855 | +0.14(+0.94%) |
Apr 09, 2021 | 15.03 | 15.96 | 14.43 | 14.89 | 1,543,600 | -0.25(-1.65%) |
Apr 08, 2021 | 14.67 | 15.15 | 14.63 | 15.14 | 438,671 | +0.55(+3.77%) |
Apr 07, 2021 | 14.45 | 14.74 | 14.32 | 14.59 | 698,846 | +0.14(+0.97%) |
Apr 06, 2021 | 14.88 | 14.97 | 14.37 | 14.45 | 469,990 | -0.50(-3.34%) |
Apr 05, 2021 | 14.83 | 15.11 | 14.54 | 14.95 | 351,475 | +0.11(+0.74%) |
Apr 01, 2021 | 14.76 | 15.21 | 14.71 | 14.84 | 515,400 | +0.07(+0.47%) |
Mar 31, 2021 | 14.32 | 14.91 | 14.25 | 14.77 | 564,525 | +0.52(+3.65%) |
Mar 30, 2021 | 13.98 | 14.34 | 13.89 | 14.25 | 523,178 | +0.23(+1.64%) |
Mar 29, 2021 | 14.87 | 15.09 | 13.97 | 14.02 | 764,166 | -0.85(-5.72%) |
Mar 26, 2021 | 14.18 | 14.91 | 14.07 | 14.87 | 644,200 | +0.76(+5.39%) |
Mar 25, 2021 | 13.53 | 14.24 | 13.39 | 14.11 | 769,413 | +0.28(+2.02%) |
Mar 24, 2021 | 14.89 | 14.95 | 13.49 | 13.83 | 2,133,047 | -1.10(-7.37%) |
Mar 23, 2021 | 15.34 | 15.67 | 14.85 | 14.93 | 527,286 | -0.52(-3.37%) |
Mar 22, 2021 | 15.74 | 15.81 | 15.27 | 15.45 | 579,308 | -0.20(-1.28%) |
Mar 19, 2021 | 14.70 | 15.85 | 14.64 | 15.65 | 1,475,400 | +1.04(+7.12%) |
Mar 18, 2021 | 15.15 | 15.30 | 14.49 | 14.61 | 897,765 | -0.59(-3.88%) |
Mar 17, 2021 | 14.60 | 15.23 | 14.29 | 15.20 | 856,272 | +0.44(+2.98%) |
Mar 16, 2021 | 15.12 | 15.28 | 14.33 | 14.76 | 763,042 | -0.17(-1.14%) |
Mar 15, 2021 | 14.33 | 15.50 | 14.22 | 14.93 | 1,211,217 | +0.71(+4.99%) |
Mar 12, 2021 | 13.71 | 14.34 | 13.60 | 14.22 | 719,500 | +0.49(+3.57%) |
Mar 11, 2021 | 13.38 | 13.78 | 13.15 | 13.73 | 1,098,844 | +0.60(+4.57%) |
Mar 10, 2021 | 13.22 | 13.60 | 13.09 | 13.13 | 1,849,047 | -0.06(-0.45%) |
Mar 09, 2021 | 13.78 | 13.85 | 13.06 | 13.19 | 1,523,618 | -0.12(-0.90%) |
Mar 08, 2021 | 13.92 | 14.11 | 13.24 | 13.31 | 1,373,474 | -0.77(-5.47%) |
Mar 05, 2021 | 13.40 | 14.14 | 12.36 | 14.08 | 2,850,100 | +0.68(+5.07%) |
Mar 04, 2021 | 14.03 | 14.47 | 13.31 | 13.40 | 1,981,766 | -0.40(-2.90%) |
Mar 03, 2021 | 14.57 | 15.09 | 13.65 | 13.80 | 2,630,646 | -1.58(-10.27%) |
Mar 02, 2021 | 15.63 | 15.87 | 15.32 | 15.38 | 661,169 | -0.38(-2.41%) |
Mar 01, 2021 | 15.78 | 16.00 | 15.35 | 15.76 | 1,703,003 | +0.22(+1.42%) |
Feb 26, 2021 | 14.77 | 15.72 | 14.68 | 15.54 | 1,129,300 | +0.58(+3.88%) |
Feb 25, 2021 | 15.18 | 15.30 | 14.71 | 14.96 | 1,346,512 | -0.19(-1.25%) |
Feb 24, 2021 | 15.39 | 15.74 | 15.06 | 15.15 | 1,105,553 | -0.04(-0.26%) |
Feb 23, 2021 | 14.68 | 15.26 | 13.34 | 15.19 | 2,699,932 | -0.35(-2.25%) |
Feb 22, 2021 | 15.85 | 16.17 | 15.53 | 15.54 | 743,830 | -0.66(-4.07%) |
Feb 19, 2021 | 15.87 | 16.61 | 15.54 | 16.20 | 1,476,900 | +0.43(+2.73%) |
Feb 18, 2021 | 15.59 | 15.96 | 15.32 | 15.77 | 1,242,287 | -0.07(-0.44%) |
Feb 17, 2021 | 15.71 | 16.19 | 15.38 | 15.84 | 687,544 | -0.11(-0.66%) |
Feb 16, 2021 | 16.28 | 16.65 | 15.94 | 15.95 | 929,141 | -0.21(-1.33%) |
Feb 12, 2021 | 16.79 | 16.79 | 16.03 | 16.16 | 554,000 | -0.36(-2.18%) |
Feb 11, 2021 | 16.87 | 17.07 | 16.11 | 16.52 | 1,079,896 | +0.05(+0.30%) |
Feb 10, 2021 | 16.13 | 16.55 | 15.62 | 16.47 | 962,573 | +0.36(+2.23%) |
Feb 09, 2021 | 15.96 | 16.18 | 15.18 | 16.11 | 1,125,000 | +0.14(+0.88%) |
Feb 08, 2021 | 15.83 | 16.38 | 15.62 | 15.97 | 1,309,322 | +0.15(+0.95%) |
Feb 05, 2021 | 16.41 | 16.50 | 15.67 | 15.82 | 1,250,800 | -0.47(-2.89%) |
Feb 04, 2021 | 16.35 | 16.58 | 15.81 | 16.29 | 1,160,195 | +0.04(+0.25%) |
Feb 03, 2021 | 15.95 | 16.31 | 15.55 | 16.25 | 1,049,820 | +0.56(+3.57%) |
Feb 02, 2021 | 15.59 | 15.81 | 14.96 | 15.69 | 1,084,271 | +0.20(+1.29%) |