Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.290 | 8.980 | 8.980 | 59,399 | +0.66(+7.93%) | |
Jan 28, 2022 | 8.060 | 8.385 | 7.810 | 8.320 | 77,406 | +0.26(+3.16%) |
Jan 27, 2022 | 8.600 | 8.610 | 8.010 | 8.065 | 49,331 | -0.47(-5.56%) |
Jan 26, 2022 | 8.740 | 9.150 | 8.350 | 8.540 | 54,605 | +0.03(+0.35%) |
Jan 25, 2022 | 8.390 | 8.660 | 8.160 | 8.510 | 68,564 | -0.07(-0.82%) |
Jan 24, 2022 | 8.170 | 8.700 | 7.880 | 8.580 | 53,224 | +0.22(+2.63%) |
Jan 21, 2022 | 8.350 | 8.620 | 8.080 | 8.360 | 61,757 | +0.00(+0.00%) |
Jan 20, 2022 | 8.540 | 8.790 | 8.330 | 8.360 | 49,764 | -0.06(-0.71%) |
Jan 19, 2022 | 8.820 | 8.920 | 8.250 | 8.420 | 72,803 | -0.45(-5.07%) |
Jan 18, 2022 | 9.470 | 9.470 | 8.800 | 8.870 | 79,380 | -0.56(-5.94%) |
Jan 14, 2022 | 9.430 | 0 | +0.27(+2.95%) | |||
Jan 13, 2022 | 9.510 | 9.600 | 9.080 | 9.160 | 40,176 | -0.22(-2.35%) |
Jan 12, 2022 | 9.480 | 9.492 | 9.240 | 9.380 | 17,875 | +0.05(+0.54%) |
Jan 11, 2022 | 9.210 | 9.440 | 9.070 | 9.330 | 25,665 | +0.04(+0.43%) |
Jan 10, 2022 | 8.910 | 9.290 | 8.690 | 9.290 | 60,729 | +0.25(+2.77%) |
Jan 07, 2022 | 9.230 | 9.370 | 9.010 | 9.040 | 51,812 | -0.30(-3.21%) |
Jan 06, 2022 | 9.010 | 9.480 | 8.860 | 9.340 | 71,693 | +0.34(+3.78%) |
Jan 05, 2022 | 9.250 | 9.480 | 8.880 | 9.000 | 53,360 | -0.34(-3.64%) |
Jan 04, 2022 | 9.870 | 9.870 | 9.210 | 9.340 | 80,837 | -0.43(-4.40%) |
Jan 03, 2022 | 10.01 | 10.03 | 9.510 | 9.770 | 41,747 | -0.11(-1.11%) |
Dec 31, 2021 | 9.840 | 10.01 | 9.740 | 9.880 | 43,995 | +0.10(+1.02%) |
Dec 30, 2021 | 9.700 | 9.925 | 9.510 | 9.780 | 54,496 | +0.15(+1.56%) |
Dec 29, 2021 | 9.700 | 9.840 | 9.489 | 9.630 | 43,055 | -0.14(-1.43%) |
Dec 28, 2021 | 9.900 | 9.940 | 9.460 | 9.770 | 47,435 | -0.12(-1.21%) |
Dec 27, 2021 | 9.540 | 9.910 | 9.540 | 9.890 | 52,726 | +0.40(+4.21%) |
Dec 23, 2021 | 9.570 | 9.610 | 9.140 | 9.490 | 96,158 | +0.00(+0.00%) |
Dec 22, 2021 | 9.360 | 9.580 | 9.215 | 9.490 | 47,089 | +0.15(+1.61%) |
Dec 21, 2021 | 9.120 | 9.460 | 8.940 | 9.340 | 86,641 | +0.34(+3.78%) |
Dec 20, 2021 | 9.080 | 9.175 | 8.890 | 9.000 | 61,970 | -0.27(-2.91%) |
Dec 17, 2021 | 8.970 | 9.432 | 8.970 | 9.270 | 52,392 | +0.17(+1.87%) |
Dec 16, 2021 | 9.410 | 9.540 | 8.880 | 9.100 | 70,512 | -0.30(-3.19%) |
Dec 15, 2021 | 8.820 | 9.400 | 8.660 | 9.400 | 105,813 | +0.61(+6.94%) |
Dec 14, 2021 | 9.050 | 9.100 | 8.490 | 8.790 | 293,335 | -0.35(-3.83%) |
Dec 13, 2021 | 9.720 | 9.800 | 9.050 | 9.140 | 148,059 | -0.62(-6.35%) |
Dec 10, 2021 | 9.520 | 9.850 | 9.390 | 9.760 | 126,091 | +0.41(+4.39%) |
Dec 09, 2021 | 9.000 | 9.640 | 9.000 | 9.350 | 115,923 | +0.25(+2.75%) |
Dec 08, 2021 | 9.170 | 9.340 | 8.820 | 9.100 | 192,460 | -0.20(-2.15%) |
Dec 07, 2021 | 8.900 | 9.500 | 8.900 | 9.300 | 331,031 | +0.68(+7.89%) |
Dec 06, 2021 | 8.870 | 8.960 | 8.375 | 8.620 | 253,049 | -0.34(-3.79%) |
Dec 03, 2021 | 9.420 | 9.690 | 8.820 | 8.960 | 218,855 | -0.41(-4.38%) |
Dec 02, 2021 | 9.660 | 9.800 | 9.210 | 9.370 | 190,676 | -0.20(-2.09%) |
Dec 01, 2021 | 9.960 | 10.19 | 9.570 | 9.570 | 101,125 | -0.33(-3.33%) |
Nov 30, 2021 | 10.30 | 10.36 | 10.00 | 9.900 | 179,063 | -0.47(-4.53%) |
Nov 29, 2021 | 10.85 | 10.86 | 10.27 | 10.37 | 127,529 | -0.29(-2.72%) |
Nov 26, 2021 | 10.25 | 10.75 | 10.02 | 10.66 | 100,335 | +0.24(+2.30%) |
Nov 24, 2021 | 10.05 | 10.45 | 9.850 | 10.42 | 82,820 | +0.15(+1.46%) |
Nov 23, 2021 | 10.45 | 10.54 | 10.00 | 10.27 | 142,609 | -0.30(-2.84%) |
Nov 22, 2021 | 11.06 | 11.12 | 10.27 | 10.57 | 285,283 | -0.46(-4.17%) |
Nov 19, 2021 | 11.10 | 11.42 | 10.90 | 11.03 | 189,662 | -0.17(-1.52%) |
Nov 18, 2021 | 12.00 | 11.43 | 11.00 | 11.20 | 979,216 | -4.06(-26.61%) |
Nov 17, 2021 | 15.45 | 15.51 | 14.77 | 15.26 | 289,118 | -0.17(-1.10%) |
Nov 16, 2021 | 15.51 | 15.58 | 14.90 | 15.43 | 159,784 | -0.08(-0.52%) |
Nov 15, 2021 | 15.62 | 15.78 | 15.25 | 15.51 | 116,983 | +0.08(+0.52%) |
Nov 12, 2021 | 15.29 | 15.75 | 15.11 | 15.43 | 108,203 | +0.21(+1.38%) |
Nov 11, 2021 | 14.71 | 15.50 | 14.49 | 15.22 | 123,790 | +0.70(+4.82%) |
Nov 10, 2021 | 14.91 | 14.42 | 14.52 | 71,750 | -0.54(-3.59%) | |
Nov 09, 2021 | 15.47 | 15.47 | 14.60 | 15.06 | 98,583 | -0.38(-2.46%) |
Nov 08, 2021 | 15.09 | 15.69 | 14.95 | 15.44 | 109,545 | +0.42(+2.80%) |
Nov 05, 2021 | 14.94 | 15.69 | 14.94 | 15.02 | 97,643 | +0.08(+0.54%) |
Nov 04, 2021 | 14.74 | 15.45 | 14.57 | 14.94 | 116,050 | +0.22(+1.49%) |
Nov 03, 2021 | 15.02 | 15.02 | 14.37 | 14.72 | 102,337 | -0.30(-2.00%) |
Nov 02, 2021 | 14.74 | 15.26 | 14.43 | 15.02 | 75,905 | +0.14(+0.94%) |
Nov 01, 2021 | 15.04 | 15.02 | 14.34 | 14.88 | 143,440 | -0.14(-0.93%) |
Oct 29, 2021 | 14.66 | 15.28 | 14.27 | 15.02 | 227,416 | +0.17(+1.14%) |
Oct 28, 2021 | 12.40 | 14.95 | 12.31 | 14.85 | 908,258 | +2.41(+19.37%) |
Oct 27, 2021 | 12.37 | 12.48 | 12.15 | 12.44 | 155,660 | +0.11(+0.89%) |
Oct 26, 2021 | 11.97 | 12.33 | 165,922 | +0.49(+4.14%) | ||
Oct 25, 2021 | 11.83 | 12.00 | 11.49 | 11.84 | 59,920 | +0.10(+0.85%) |
Oct 22, 2021 | 12.01 | 12.17 | 11.62 | 11.74 | 28,041 | -0.27(-2.25%) |
Oct 21, 2021 | 12.01 | 12.13 | 11.48 | 12.01 | 70,953 | -0.12(-0.99%) |
Oct 20, 2021 | 12.00 | 12.14 | 11.79 | 12.13 | 68,656 | +0.10(+0.83%) |
Oct 19, 2021 | 11.95 | 12.20 | 11.74 | 12.03 | 31,416 | +0.17(+1.43%) |
Oct 18, 2021 | 11.68 | 12.00 | 11.63 | 11.86 | 74,203 | +0.17(+1.45%) |
Oct 15, 2021 | 11.90 | 11.99 | 11.56 | 11.69 | 44,150 | -0.05(-0.43%) |
Oct 14, 2021 | 11.90 | 12.15 | 11.57 | 11.74 | 36,278 | +0.05(+0.43%) |
Oct 13, 2021 | 11.27 | 11.80 | 11.01 | 11.69 | 65,613 | +0.53(+4.75%) |
Oct 12, 2021 | 11.28 | 11.44 | 11.11 | 11.16 | 50,700 | -0.04(-0.36%) |
Oct 11, 2021 | 11.20 | 11.38 | 11.05 | 11.20 | 52,402 | +0.02(+0.18%) |
Oct 08, 2021 | 11.20 | 11.34 | 10.99 | 11.18 | 35,842 | -0.10(-0.89%) |
Oct 07, 2021 | 11.21 | 11.37 | 11.14 | 11.28 | 34,217 | +0.15(+1.35%) |
Oct 06, 2021 | 11.13 | 11.19 | 10.76 | 11.13 | 54,489 | -0.11(-0.98%) |
Oct 05, 2021 | 11.15 | 11.27 | 11.01 | 11.24 | 71,194 | +0.16(+1.44%) |
Oct 04, 2021 | 11.64 | 11.64 | 11.02 | 11.08 | 79,652 | -0.62(-5.30%) |
Oct 01, 2021 | 11.48 | 11.75 | 11.35 | 11.70 | 78,043 | +0.27(+2.36%) |
Sep 30, 2021 | 11.29 | 11.60 | 11.21 | 11.43 | 159,036 | +0.22(+1.96%) |
Sep 29, 2021 | 11.64 | 11.64 | 11.11 | 11.21 | 55,484 | -0.39(-3.36%) |
Sep 28, 2021 | 11.62 | 11.72 | 11.12 | 11.60 | 110,741 | -0.15(-1.28%) |
Sep 27, 2021 | 11.61 | 11.96 | 11.53 | 11.75 | 182,549 | +0.04(+0.34%) |
Sep 24, 2021 | 11.87 | 11.87 | 11.55 | 11.71 | 52,033 | -0.28(-2.34%) |
Sep 23, 2021 | 11.96 | 12.05 | 11.79 | 11.99 | 91,026 | +0.21(+1.78%) |
Sep 22, 2021 | 11.83 | 12.29 | 11.44 | 11.78 | 101,385 | -0.22(-1.83%) |
Sep 21, 2021 | 11.98 | 12.33 | 11.34 | 12.00 | 68,724 | +0.02(+0.17%) |
Sep 20, 2021 | 11.66 | 12.31 | 11.65 | 11.98 | 199,544 | -0.52(-4.16%) |
Sep 17, 2021 | 12.41 | 12.70 | 12.23 | 12.50 | 140,505 | +0.03(+0.24%) |
Sep 16, 2021 | 12.32 | 12.60 | 12.25 | 12.47 | 144,400 | +0.14(+1.14%) |
Sep 15, 2021 | 11.46 | 12.45 | 11.13 | 12.33 | 163,224 | +0.80(+6.94%) |
Sep 14, 2021 | 11.60 | 12.04 | 11.31 | 11.53 | 170,916 | -0.03(-0.26%) |
Sep 13, 2021 | 11.59 | 11.65 | 11.27 | 11.56 | 117,703 | +0.03(+0.26%) |
Sep 10, 2021 | 10.71 | 11.60 | 10.52 | 11.53 | 192,401 | +0.85(+7.96%) |
Sep 09, 2021 | 10.41 | 10.73 | 10.27 | 10.68 | 47,837 | +0.20(+1.91%) |
Sep 08, 2021 | 10.49 | 10.74 | 10.12 | 10.48 | 103,543 | -0.14(-1.32%) |
Sep 07, 2021 | 10.70 | 10.97 | 10.50 | 10.62 | 112,429 | +0.14(+1.34%) |
Sep 03, 2021 | 10.43 | 10.49 | 10.26 | 10.48 | 31,415 | +0.10(+0.96%) |
Sep 02, 2021 | 10.21 | 10.49 | 10.21 | 10.38 | 95,081 | +0.18(+1.76%) |
Sep 01, 2021 | 10.33 | 10.39 | 10.20 | 10.20 | 41,615 | -0.14(-1.35%) |
Aug 31, 2021 | 10.32 | 10.35 | 9.875 | 10.34 | 28,380 | +0.06(+0.58%) |
Aug 30, 2021 | 10.05 | 10.34 | 10.04 | 10.28 | 79,435 | +0.27(+2.70%) |
Aug 27, 2021 | 9.790 | 10.19 | 9.790 | 10.01 | 92,110 | +0.19(+1.93%) |
Aug 26, 2021 | 9.850 | 9.980 | 9.730 | 9.820 | 25,837 | -0.06(-0.61%) |
Aug 25, 2021 | 10.04 | 10.11 | 9.870 | 9.880 | 16,630 | -0.17(-1.69%) |
Aug 24, 2021 | 9.950 | 10.23 | 9.850 | 10.05 | 25,930 | +0.06(+0.60%) |
Aug 23, 2021 | 9.760 | 10.07 | 9.760 | 9.990 | 53,498 | +0.29(+2.99%) |
Aug 20, 2021 | 9.650 | 9.800 | 9.570 | 9.700 | 31,871 | +0.06(+0.62%) |
Aug 19, 2021 | 9.560 | 9.741 | 9.290 | 9.640 | 36,401 | -0.06(-0.62%) |
Aug 18, 2021 | 9.410 | 9.820 | 9.400 | 9.700 | 43,456 | +0.36(+3.85%) |
Aug 17, 2021 | 9.280 | 9.730 | 9.190 | 9.340 | 53,869 | -0.08(-0.85%) |
Aug 16, 2021 | 9.690 | 9.850 | 9.390 | 9.420 | 32,338 | -0.29(-2.99%) |
Aug 13, 2021 | 9.950 | 10.02 | 9.690 | 9.710 | 52,902 | -0.28(-2.80%) |
Aug 12, 2021 | 10.10 | 10.10 | 9.750 | 9.990 | 95,819 | -0.23(-2.25%) |
Aug 11, 2021 | 10.32 | 10.41 | 9.940 | 10.22 | 86,466 | +0.04(+0.39%) |
Aug 10, 2021 | 10.31 | 10.36 | 9.990 | 10.18 | 43,529 | -0.07(-0.68%) |
Aug 09, 2021 | 9.740 | 10.42 | 9.700 | 10.25 | 74,081 | +0.46(+4.70%) |
Aug 06, 2021 | 9.580 | 9.860 | 9.580 | 9.790 | 29,663 | +0.07(+0.72%) |
Aug 05, 2021 | 10.00 | 10.30 | 9.640 | 9.720 | 155,685 | -0.18(-1.82%) |
Aug 04, 2021 | 9.820 | 10.00 | 9.580 | 9.900 | 52,942 | +0.15(+1.54%) |
Aug 03, 2021 | 10.12 | 10.12 | 9.510 | 9.750 | 244,696 | -0.37(-3.66%) |
Aug 02, 2021 | 10.47 | 10.47 | 9.900 | 10.12 | 43,333 | -0.24(-2.32%) |
Jul 30, 2021 | 9.850 | 10.51 | 9.840 | 10.36 | 67,777 | +0.51(+5.18%) |
Jul 29, 2021 | 9.890 | 9.935 | 9.700 | 9.850 | 44,048 | +0.01(+0.10%) |
Jul 28, 2021 | 9.080 | 9.950 | 9.080 | 9.840 | 85,807 | +0.79(+8.73%) |
Jul 27, 2021 | 9.350 | 9.500 | 8.910 | 9.050 | 73,730 | -0.39(-4.13%) |
Jul 26, 2021 | 9.480 | 9.790 | 9.370 | 9.440 | 39,272 | -0.05(-0.53%) |
Jul 23, 2021 | 9.350 | 9.530 | 9.270 | 9.490 | 24,012 | +0.08(+0.85%) |
Jul 22, 2021 | 9.780 | 9.920 | 9.340 | 9.410 | 57,077 | -0.41(-4.18%) |
Jul 21, 2021 | 9.460 | 9.880 | 9.390 | 9.820 | 45,438 | +0.47(+5.03%) |
Jul 20, 2021 | 8.880 | 9.410 | 8.825 | 9.350 | 71,744 | +0.47(+5.29%) |
Jul 19, 2021 | 8.900 | 8.960 | 8.750 | 8.880 | 95,737 | -0.20(-2.20%) |
Jul 16, 2021 | 9.460 | 9.520 | 9.070 | 9.080 | 49,876 | -0.27(-2.89%) |
Jul 15, 2021 | 9.760 | 9.760 | 9.130 | 9.350 | 202,062 | -0.40(-4.10%) |
Jul 14, 2021 | 9.440 | 9.830 | 9.410 | 9.750 | 129,581 | +0.36(+3.83%) |
Jul 13, 2021 | 9.400 | 9.500 | 9.220 | 9.390 | 62,287 | +0.06(+0.64%) |
Jul 12, 2021 | 9.180 | 9.330 | 8.920 | 9.330 | 68,938 | +0.19(+2.08%) |
Jul 09, 2021 | 8.920 | 9.280 | 8.830 | 9.140 | 43,243 | +0.24(+2.70%) |
Jul 08, 2021 | 8.910 | 9.180 | 8.780 | 8.900 | 84,827 | -0.33(-3.58%) |
Jul 07, 2021 | 9.240 | 9.375 | 9.040 | 9.230 | 72,211 | +0.02(+0.22%) |
Jul 06, 2021 | 9.170 | 9.320 | 9.075 | 9.210 | 48,392 | +0.08(+0.88%) |
Jul 02, 2021 | 9.650 | 9.650 | 9.100 | 9.130 | 42,918 | -0.37(-3.89%) |
Jul 01, 2021 | 9.720 | 9.720 | 9.370 | 9.500 | 70,410 | -0.14(-1.45%) |
Jun 30, 2021 | 9.490 | 9.690 | 9.420 | 9.640 | 80,816 | +0.17(+1.80%) |
Jun 29, 2021 | 9.290 | 9.510 | 9.250 | 9.470 | 33,517 | +0.17(+1.83%) |
Jun 28, 2021 | 9.330 | 9.360 | 9.110 | 9.300 | 52,598 | +0.03(+0.32%) |
Jun 25, 2021 | 9.350 | 9.500 | 9.200 | 9.270 | 92,751 | -0.06(-0.64%) |
Jun 24, 2021 | 8.900 | 9.370 | 8.800 | 9.330 | 338,053 | +0.49(+5.54%) |
Jun 23, 2021 | 8.910 | 8.990 | 8.820 | 8.840 | 131,424 | +0.05(+0.57%) |
Jun 22, 2021 | 9.030 | 9.095 | 8.779 | 8.790 | 168,228 | -0.14(-1.57%) |
Jun 21, 2021 | 9.120 | 9.159 | 8.900 | 8.930 | 104,382 | -0.21(-2.30%) |
Jun 18, 2021 | 9.465 | 9.638 | 9.090 | 9.140 | 81,182 | -0.45(-4.69%) |
Jun 17, 2021 | 9.720 | 9.855 | 9.470 | 9.590 | 98,466 | -0.21(-2.14%) |
Jun 16, 2021 | 10.02 | 10.07 | 9.640 | 9.800 | 102,379 | -0.07(-0.71%) |
Jun 15, 2021 | 10.11 | 10.11 | 9.750 | 9.870 | 102,034 | -0.20(-1.99%) |
Jun 14, 2021 | 9.800 | 10.29 | 9.800 | 10.07 | 169,790 | +0.33(+3.39%) |
Jun 11, 2021 | 9.770 | 9.835 | 9.550 | 9.740 | 52,986 | +0.06(+0.62%) |
Jun 10, 2021 | 9.850 | 10.00 | 9.590 | 9.680 | 95,405 | -0.08(-0.82%) |
Jun 09, 2021 | 9.840 | 9.965 | 9.630 | 9.760 | 147,047 | -0.08(-0.81%) |
Jun 08, 2021 | 9.840 | 9.975 | 9.580 | 9.840 | 92,483 | +0.04(+0.41%) |
Jun 07, 2021 | 10.00 | 10.00 | 9.700 | 9.800 | 89,694 | -0.03(-0.31%) |
Jun 04, 2021 | 9.810 | 9.910 | 9.730 | 9.830 | 56,621 | +0.07(+0.72%) |
Jun 03, 2021 | 10.01 | 10.06 | 9.710 | 9.760 | 79,858 | -0.35(-3.46%) |
Jun 02, 2021 | 10.25 | 10.29 | 10.00 | 10.11 | 128,893 | -0.20(-1.94%) |
Jun 01, 2021 | 10.49 | 10.63 | 10.18 | 10.31 | 89,845 | -0.13(-1.25%) |
May 28, 2021 | 10.21 | 10.56 | 10.20 | 10.44 | 113,894 | +0.22(+2.15%) |
May 27, 2021 | 10.18 | 10.36 | 10.04 | 10.22 | 72,182 | +0.07(+0.69%) |
May 26, 2021 | 9.480 | 10.23 | 9.460 | 10.15 | 157,853 | +0.76(+8.09%) |
May 25, 2021 | 9.720 | 9.900 | 9.380 | 9.390 | 73,358 | -0.19(-1.98%) |
May 24, 2021 | 9.080 | 9.820 | 9.080 | 9.580 | 134,910 | +0.55(+6.09%) |
May 21, 2021 | 9.030 | 9.100 | 8.860 | 9.030 | 344,993 | +0.06(+0.67%) |
May 20, 2021 | 9.040 | 9.200 | 8.920 | 8.970 | 114,148 | -0.05(-0.55%) |
May 19, 2021 | 8.770 | 9.120 | 8.580 | 9.020 | 222,767 | +0.08(+0.89%) |
May 18, 2021 | 9.030 | 9.070 | 8.850 | 8.940 | 115,232 | +0.03(+0.34%) |
May 17, 2021 | 9.100 | 9.260 | 8.780 | 8.910 | 101,333 | -0.28(-3.05%) |
May 14, 2021 | 9.050 | 9.385 | 8.990 | 9.190 | 226,385 | +0.19(+2.11%) |
May 13, 2021 | 9.270 | 9.540 | 8.870 | 9.000 | 227,737 | -0.18(-1.96%) |
May 12, 2021 | 9.430 | 9.590 | 9.155 | 9.180 | 91,172 | -0.44(-4.57%) |
May 11, 2021 | 9.210 | 9.680 | 9.050 | 9.620 | 157,822 | +0.09(+0.94%) |
May 10, 2021 | 9.890 | 9.940 | 9.310 | 9.530 | 413,995 | -0.31(-3.15%) |
May 07, 2021 | 9.890 | 10.27 | 9.695 | 9.840 | 160,852 | -0.16(-1.60%) |
May 06, 2021 | 10.33 | 10.33 | 8.350 | 10.00 | 678,372 | -0.48(-4.58%) |
May 05, 2021 | 10.20 | 10.68 | 10.20 | 10.48 | 196,880 | +0.34(+3.35%) |
May 04, 2021 | 10.48 | 10.48 | 9.810 | 10.14 | 163,054 | -0.55(-5.14%) |
May 03, 2021 | 10.69 | 10.88 | 10.31 | 10.69 | 175,947 | +0.15(+1.42%) |
Apr 30, 2021 | 10.71 | 10.97 | 10.46 | 10.54 | 85,700 | -0.40(-3.66%) |
Apr 29, 2021 | 11.29 | 11.44 | 10.65 | 10.94 | 316,292 | -0.10(-0.91%) |
Apr 28, 2021 | 11.32 | 11.43 | 10.95 | 11.04 | 103,599 | -0.38(-3.33%) |
Apr 27, 2021 | 10.90 | 11.49 | 10.65 | 11.42 | 214,385 | +0.65(+6.04%) |
Apr 26, 2021 | 10.65 | 10.92 | 10.53 | 10.77 | 137,977 | +0.11(+1.03%) |
Apr 23, 2021 | 10.32 | 10.70 | 10.19 | 10.66 | 227,400 | +0.41(+4.00%) |
Apr 22, 2021 | 10.52 | 10.62 | 10.09 | 10.25 | 132,649 | -0.27(-2.57%) |
Apr 21, 2021 | 10.23 | 10.62 | 9.810 | 10.52 | 127,552 | +0.46(+4.57%) |
Apr 20, 2021 | 10.43 | 10.44 | 9.780 | 10.06 | 212,480 | -0.49(-4.64%) |
Apr 19, 2021 | 11.00 | 11.03 | 10.16 | 10.55 | 162,304 | -0.45(-4.09%) |
Apr 16, 2021 | 10.96 | 11.33 | 10.77 | 11.00 | 146,500 | +0.10(+0.92%) |
Apr 15, 2021 | 11.32 | 11.55 | 10.42 | 10.90 | 348,967 | -0.53(-4.64%) |
Apr 14, 2021 | 11.70 | 11.95 | 11.43 | 11.43 | 165,420 | -0.39(-3.30%) |
Apr 13, 2021 | 11.63 | 11.98 | 11.49 | 11.82 | 188,174 | +0.21(+1.81%) |
Apr 12, 2021 | 12.37 | 12.54 | 11.49 | 11.61 | 268,123 | -0.76(-6.14%) |
Apr 09, 2021 | 12.97 | 12.97 | 12.14 | 12.37 | 233,600 | -0.69(-5.28%) |
Apr 08, 2021 | 13.50 | 13.79 | 13.01 | 13.06 | 224,602 | -0.22(-1.66%) |
Apr 07, 2021 | 14.24 | 14.24 | 13.00 | 13.28 | 237,718 | -0.85(-6.02%) |
Apr 06, 2021 | 13.83 | 14.16 | 13.73 | 14.13 | 337,802 | +0.33(+2.39%) |
Apr 05, 2021 | 13.00 | 13.86 | 12.70 | 13.80 | 492,979 | +1.01(+7.90%) |
Apr 01, 2021 | 12.04 | 12.86 | 12.04 | 12.79 | 270,300 | +0.97(+8.21%) |
Mar 31, 2021 | 11.59 | 12.09 | 11.59 | 11.82 | 98,765 | +0.36(+3.14%) |
Mar 30, 2021 | 11.75 | 11.98 | 11.28 | 11.46 | 108,161 | -0.32(-2.72%) |
Mar 29, 2021 | 11.83 | 12.44 | 11.61 | 11.78 | 198,019 | -0.05(-0.42%) |
Mar 26, 2021 | 11.25 | 11.89 | 11.09 | 11.83 | 179,600 | +0.74(+6.67%) |
Mar 25, 2021 | 10.99 | 11.29 | 10.72 | 11.09 | 382,935 | -0.14(-1.25%) |
Mar 24, 2021 | 11.56 | 11.99 | 11.20 | 11.23 | 143,556 | -0.12(-1.06%) |
Mar 23, 2021 | 11.47 | 11.63 | 11.25 | 11.35 | 244,461 | -0.16(-1.39%) |
Mar 22, 2021 | 12.15 | 12.38 | 11.48 | 11.51 | 209,981 | -0.34(-2.87%) |
Mar 19, 2021 | 11.55 | 12.67 | 11.16 | 11.85 | 440,400 | +0.38(+3.31%) |
Mar 18, 2021 | 11.93 | 12.14 | 11.37 | 11.47 | 353,418 | -0.56(-4.66%) |
Mar 17, 2021 | 12.48 | 13.20 | 12.03 | 12.03 | 394,813 | -0.21(-1.72%) |
Mar 16, 2021 | 12.30 | 12.55 | 11.99 | 12.24 | 213,454 | +0.19(+1.58%) |
Mar 15, 2021 | 12.45 | 12.50 | 11.72 | 12.05 | 310,215 | -0.27(-2.19%) |
Mar 12, 2021 | 11.37 | 12.87 | 11.34 | 12.32 | 1,171,600 | +0.52(+4.41%) |
Mar 11, 2021 | 11.15 | 11.92 | 10.85 | 11.80 | 339,298 | +0.93(+8.56%) |
Mar 10, 2021 | 10.80 | 10.99 | 10.33 | 10.87 | 285,110 | +0.18(+1.68%) |
Mar 09, 2021 | 10.12 | 10.74 | 9.490 | 10.69 | 322,821 | +1.86(+21.06%) |
Mar 08, 2021 | 8.970 | 9.310 | 8.800 | 8.830 | 122,183 | -0.18(-2.00%) |
Mar 05, 2021 | 9.260 | 9.500 | 8.790 | 9.010 | 172,200 | -0.08(-0.88%) |
Mar 04, 2021 | 9.340 | 9.430 | 8.620 | 9.090 | 220,693 | -0.38(-4.01%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.370 | 9.470 | 124,012 | -0.50(-5.02%) |
Mar 02, 2021 | 10.20 | 10.37 | 9.920 | 9.970 | 160,549 | -0.19(-1.87%) |
Mar 01, 2021 | 9.930 | 10.21 | 9.866 | 10.16 | 247,856 | +0.57(+5.94%) |
Feb 26, 2021 | 9.790 | 9.790 | 9.230 | 9.590 | 146,500 | -0.08(-0.83%) |
Feb 25, 2021 | 10.00 | 10.09 | 9.610 | 9.670 | 129,057 | -0.47(-4.64%) |
Feb 24, 2021 | 9.950 | 10.16 | 9.540 | 10.14 | 267,722 | +0.17(+1.71%) |
Feb 23, 2021 | 10.32 | 10.36 | 9.500 | 9.970 | 191,735 | -0.72(-6.74%) |
Feb 22, 2021 | 10.95 | 11.00 | 10.59 | 10.69 | 207,095 | -0.20(-1.84%) |
Feb 19, 2021 | 10.59 | 11.03 | 10.50 | 10.89 | 145,800 | +0.33(+3.13%) |
Feb 18, 2021 | 11.03 | 11.03 | 10.36 | 10.56 | 258,256 | -0.14(-1.31%) |
Feb 17, 2021 | 11.11 | 11.39 | 10.56 | 10.70 | 255,488 | -0.53(-4.72%) |
Feb 16, 2021 | 11.24 | 11.50 | 10.98 | 11.23 | 779,882 | +0.43(+3.98%) |
Feb 12, 2021 | 10.50 | 11.00 | 9.550 | 10.80 | 1,186,500 | +1.95(+22.03%) |
Feb 11, 2021 | 8.510 | 8.950 | 8.470 | 8.850 | 229,313 | +0.27(+3.15%) |
Feb 10, 2021 | 8.500 | 8.770 | 8.300 | 8.580 | 129,940 | +0.06(+0.70%) |
Feb 09, 2021 | 8.420 | 8.650 | 8.400 | 8.520 | 124,160 | +0.14(+1.67%) |
Feb 08, 2021 | 7.960 | 8.390 | 7.845 | 8.380 | 136,379 | +0.52(+6.62%) |
Feb 05, 2021 | 7.810 | 7.950 | 7.660 | 7.860 | 83,500 | +0.05(+0.64%) |
Feb 04, 2021 | 7.780 | 7.864 | 7.615 | 7.810 | 47,396 | +0.03(+0.39%) |
Feb 03, 2021 | 7.450 | 7.840 | 7.352 | 7.780 | 82,422 | +0.37(+4.99%) |
Feb 02, 2021 | 7.390 | 7.550 | 7.237 | 7.410 | 20,365 | +0.11(+1.51%) |