Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.87 | 12.95 | 12.38 | 12.54 | 1,259,030 | -0.23(-1.79%) |
Oct 28, 2021 | 12.67 | 13.08 | 12.31 | 12.77 | 1,626,775 | -0.10(-0.76%) |
Oct 27, 2021 | 13.52 | 13.69 | 12.74 | 12.86 | 1,220,601 | -0.97(-7.04%) |
Oct 26, 2021 | 14.43 | 13.82 | 13.84 | 729,385 | -0.55(-3.82%) | |
Oct 25, 2021 | 14.11 | 14.54 | 14.06 | 14.39 | 1,041,052 | +0.45(+3.24%) |
Oct 22, 2021 | 13.76 | 14.05 | 13.44 | 13.94 | 812,131 | +0.24(+1.77%) |
Oct 21, 2021 | 13.96 | 14.11 | 13.56 | 13.69 | 742,779 | -0.44(-3.15%) |
Oct 20, 2021 | 13.54 | 14.21 | 13.28 | 14.14 | 1,228,942 | +0.45(+3.30%) |
Oct 19, 2021 | 13.46 | 13.82 | 13.30 | 13.69 | 660,491 | +0.29(+2.20%) |
Oct 18, 2021 | 13.39 | 13.81 | 13.27 | 13.39 | 1,205,087 | +0.20(+1.54%) |
Oct 15, 2021 | 13.92 | 13.92 | 12.84 | 13.19 | 2,017,366 | -0.50(-3.63%) |
Oct 14, 2021 | 13.56 | 13.69 | 13.18 | 13.69 | 1,134,513 | +0.37(+2.80%) |
Oct 13, 2021 | 13.09 | 13.39 | 12.57 | 13.31 | 1,117,578 | +0.04(+0.30%) |
Oct 12, 2021 | 12.76 | 13.34 | 12.68 | 13.28 | 1,326,941 | +0.41(+3.20%) |
Oct 11, 2021 | 12.51 | 13.16 | 12.50 | 12.86 | 1,788,315 | +0.58(+4.74%) |
Oct 08, 2021 | 11.77 | 12.39 | 11.74 | 12.28 | 874,677 | +0.65(+5.62%) |
Oct 07, 2021 | 11.32 | 11.67 | 11.15 | 11.63 | 1,322,937 | +0.37(+3.25%) |
Oct 06, 2021 | 10.89 | 11.45 | 10.65 | 11.26 | 1,571,421 | +0.17(+1.53%) |
Oct 05, 2021 | 11.48 | 11.48 | 10.77 | 11.09 | 1,559,015 | -0.22(-1.91%) |
Oct 04, 2021 | 11.12 | 11.40 | 11.02 | 11.31 | 1,298,024 | +0.31(+2.86%) |
Oct 01, 2021 | 10.93 | 11.26 | 10.83 | 10.99 | 1,457,815 | +0.10(+0.90%) |
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.89 | 1,079,330 | +0.12(+1.15%) |
Sep 29, 2021 | 10.91 | 10.94 | 10.59 | 10.77 | 1,147,279 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,794 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,118 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,328 | +0.20(+1.96%) |
Sep 23, 2021 | 9.508 | 10.03 | 9.430 | 10.03 | 1,688,086 | +0.57(+6.02%) |
Sep 22, 2021 | 8.913 | 9.692 | 8.904 | 9.456 | 1,664,777 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.789 | 8.397 | 8.756 | 900,000 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.854 | 8.397 | 8.580 | 1,080,830 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.214 | 8.930 | 9.096 | 2,017,114 | +0.05(+0.58%) |
Sep 16, 2021 | 9.227 | 9.227 | 8.982 | 9.044 | 799,100 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.387 | 9.136 | 9.280 | 882,473 | +0.32(+3.58%) |
Sep 14, 2021 | 9.260 | 9.299 | 8.926 | 8.959 | 1,044,034 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.841 | 9.096 | 1,028,403 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.560 | 8.737 | 666,088 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.926 | 8.508 | 8.750 | 856,052 | -0.02(-0.22%) |
Sep 08, 2021 | 9.273 | 9.358 | 8.717 | 8.769 | 919,662 | -0.44(-4.76%) |
Sep 07, 2021 | 8.841 | 9.319 | 8.841 | 9.208 | 795,937 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.266 | 8.894 | 8.985 | 715,407 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.296 | 8.979 | 9.083 | 1,296,318 | +0.05(+0.51%) |
Sep 01, 2021 | 9.423 | 9.453 | 8.949 | 9.038 | 1,174,185 | -0.38(-4.03%) |
Aug 31, 2021 | 9.116 | 9.557 | 9.116 | 9.417 | 1,699,567 | +0.18(+1.91%) |
Aug 30, 2021 | 9.456 | 9.561 | 9.227 | 9.240 | 1,156,098 | -0.09(-0.98%) |
Aug 27, 2021 | 8.769 | 9.456 | 8.749 | 9.332 | 1,348,465 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.841 | 8.456 | 8.658 | 1,669,444 | -0.25(-2.79%) |
Aug 25, 2021 | 8.606 | 9.011 | 8.523 | 8.907 | 779,480 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.779 | 8.449 | 8.704 | 1,671,618 | +0.32(+3.82%) |
Aug 23, 2021 | 8.024 | 8.475 | 8.011 | 8.384 | 1,525,197 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.337 | 7.736 | 2,199,767 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.952 | 7.442 | 7.494 | 1,946,507 | -0.61(-7.51%) |
Aug 18, 2021 | 8.207 | 8.436 | 8.076 | 8.102 | 2,167,076 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.135 | 1,349,848 | +0.09(+1.06%) |
Aug 16, 2021 | 8.364 | 8.390 | 7.978 | 8.050 | 1,379,668 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.913 | 8.573 | 8.580 | 920,653 | -0.14(-1.58%) |
Aug 12, 2021 | 8.501 | 8.753 | 8.413 | 8.717 | 1,006,999 | +0.19(+2.22%) |
Aug 11, 2021 | 8.272 | 8.554 | 8.132 | 8.528 | 1,240,956 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.488 | 8.259 | 8.377 | 775,182 | +0.16(+1.91%) |
Aug 09, 2021 | 8.272 | 8.338 | 8.031 | 8.220 | 845,360 | -0.20(-2.41%) |
Aug 06, 2021 | 8.632 | 8.711 | 8.312 | 8.423 | 847,141 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.779 | 8.390 | 8.436 | 938,476 | +0.04(+0.47%) |
Aug 04, 2021 | 8.972 | 8.969 | 8.384 | 8.397 | 1,618,288 | -0.77(-8.35%) |
Aug 03, 2021 | 8.887 | 9.221 | 8.730 | 9.162 | 1,658,125 | +0.31(+3.55%) |
Aug 02, 2021 | 8.940 | 9.332 | 8.796 | 8.848 | 1,807,040 | -0.09(-0.95%) |
Jul 30, 2021 | 9.070 | 9.149 | 8.789 | 8.933 | 1,248,618 | -0.16(-1.80%) |
Jul 29, 2021 | 9.293 | 9.351 | 9.038 | 9.096 | 1,051,856 | +0.00(+0.00%) |
Jul 28, 2021 | 9.038 | 9.273 | 8.881 | 9.096 | 861,951 | +0.20(+2.28%) |
Jul 27, 2021 | 9.025 | 9.056 | 8.802 | 8.894 | 686,042 | -0.27(-2.93%) |
Jul 26, 2021 | 8.619 | 9.185 | 8.619 | 9.162 | 1,355,594 | +0.56(+6.54%) |
Jul 23, 2021 | 8.691 | 8.691 | 8.449 | 8.599 | 1,065,062 | -0.07(-0.83%) |
Jul 22, 2021 | 9.136 | 9.136 | 8.626 | 8.671 | 915,824 | -0.44(-4.81%) |
Jul 21, 2021 | 8.822 | 9.175 | 8.783 | 9.110 | 1,705,676 | +0.50(+5.77%) |
Jul 20, 2021 | 8.456 | 8.743 | 8.371 | 8.613 | 1,953,587 | +0.16(+1.86%) |
Jul 19, 2021 | 8.508 | 8.776 | 8.331 | 8.456 | 1,873,204 | -0.57(-6.30%) |
Jul 16, 2021 | 9.698 | 9.795 | 8.982 | 9.025 | 2,316,621 | -0.50(-5.22%) |
Jul 15, 2021 | 9.508 | 9.901 | 9.423 | 9.522 | 2,190,466 | -0.39(-3.96%) |
Jul 14, 2021 | 10.27 | 10.46 | 9.881 | 9.914 | 1,356,172 | -0.38(-3.69%) |
Jul 13, 2021 | 10.37 | 10.48 | 10.09 | 10.29 | 1,298,221 | -0.21(-1.99%) |
Jul 12, 2021 | 10.69 | 10.71 | 10.35 | 10.50 | 976,572 | -0.24(-2.25%) |
Jul 09, 2021 | 10.72 | 10.89 | 10.55 | 10.74 | 1,719,207 | +0.20(+1.92%) |
Jul 08, 2021 | 10.42 | 10.78 | 10.40 | 10.54 | 882,441 | -0.21(-1.95%) |
Jul 07, 2021 | 10.94 | 11.08 | 10.43 | 10.75 | 1,030,929 | -0.25(-2.26%) |
Jul 06, 2021 | 11.28 | 11.42 | 10.91 | 11.00 | 1,402,595 | -0.44(-3.89%) |
Jul 02, 2021 | 11.65 | 11.65 | 11.28 | 11.44 | 1,133,194 | -0.09(-0.79%) |
Jul 01, 2021 | 12.06 | 12.23 | 11.52 | 11.54 | 1,414,307 | -0.21(-1.78%) |
Jun 30, 2021 | 11.71 | 11.87 | 11.61 | 11.74 | 669,013 | +0.11(+0.96%) |
Jun 29, 2021 | 12.14 | 12.31 | 11.63 | 11.63 | 1,210,748 | -0.38(-3.16%) |
Jun 28, 2021 | 12.95 | 13.01 | 11.92 | 12.01 | 1,790,347 | -1.08(-8.24%) |
Jun 25, 2021 | 12.49 | 13.14 | 12.40 | 13.09 | 2,291,466 | +0.64(+5.15%) |
Jun 24, 2021 | 12.51 | 12.71 | 12.17 | 12.45 | 738,987 | -0.08(-0.63%) |
Jun 23, 2021 | 12.75 | 12.88 | 12.50 | 12.53 | 862,312 | -0.08(-0.62%) |
Jun 22, 2021 | 12.26 | 12.62 | 11.92 | 12.61 | 1,015,484 | +0.36(+2.94%) |
Jun 21, 2021 | 11.36 | 12.27 | 11.35 | 12.25 | 1,538,668 | +0.91(+8.02%) |
Jun 18, 2021 | 11.80 | 11.97 | 11.18 | 11.34 | 4,139,341 | -0.76(-6.27%) |
Jun 17, 2021 | 12.86 | 13.03 | 11.89 | 12.10 | 1,626,784 | -0.71(-5.56%) |
Jun 16, 2021 | 12.16 | 12.93 | 12.08 | 12.81 | 1,375,603 | +0.58(+4.70%) |
Jun 15, 2021 | 12.26 | 12.63 | 12.07 | 12.24 | 1,956,961 | +0.03(+0.21%) |
Jun 14, 2021 | 12.58 | 12.77 | 12.14 | 12.21 | 1,787,168 | -0.25(-2.05%) |
Jun 11, 2021 | 12.46 | 12.93 | 12.25 | 12.46 | 2,384,514 | -1.29(-9.41%) |
Jun 10, 2021 | 13.97 | 14.09 | 13.69 | 13.76 | 1,143,285 | +0.08(+0.56%) |
Jun 09, 2021 | 13.76 | 14.04 | 13.61 | 13.68 | 1,197,717 | +0.01(+0.09%) |
Jun 08, 2021 | 13.59 | 13.82 | 13.25 | 13.67 | 1,172,357 | +0.02(+0.17%) |
Jun 07, 2021 | 13.47 | 13.86 | 13.46 | 13.65 | 877,468 | +0.13(+1.00%) |
Jun 04, 2021 | 13.40 | 13.64 | 13.18 | 13.51 | 905,782 | +0.29(+2.22%) |
Jun 03, 2021 | 13.18 | 13.41 | 13.01 | 13.22 | 896,189 | -0.07(-0.53%) |
Jun 02, 2021 | 12.86 | 13.46 | 12.56 | 13.29 | 1,430,008 | +0.61(+4.81%) |
Jun 01, 2021 | 12.48 | 12.85 | 12.42 | 12.68 | 1,514,310 | +0.50(+4.10%) |
May 28, 2021 | 12.61 | 12.65 | 12.13 | 12.18 | 2,548,603 | -0.66(-5.12%) |
May 27, 2021 | 12.83 | 13.20 | 12.69 | 12.84 | 1,219,029 | +0.02(+0.18%) |
May 26, 2021 | 12.62 | 12.95 | 12.49 | 12.81 | 1,291,882 | +0.25(+2.01%) |
May 25, 2021 | 13.59 | 13.64 | 12.51 | 12.56 | 1,864,006 | -1.14(-8.35%) |
May 24, 2021 | 13.89 | 14.17 | 13.62 | 13.71 | 1,442,914 | -0.04(-0.26%) |
May 21, 2021 | 13.43 | 14.28 | 13.38 | 13.74 | 1,532,053 | +0.46(+3.49%) |
May 20, 2021 | 12.78 | 13.43 | 12.33 | 13.28 | 2,602,148 | +0.50(+3.95%) |
May 19, 2021 | 12.83 | 12.97 | 12.36 | 12.77 | 1,530,643 | -0.43(-3.25%) |
May 18, 2021 | 13.78 | 13.89 | 13.17 | 13.20 | 1,652,675 | -0.43(-3.19%) |
May 17, 2021 | 13.41 | 13.79 | 13.20 | 13.64 | 1,271,270 | +0.11(+0.83%) |
May 14, 2021 | 13.22 | 13.67 | 13.12 | 13.52 | 1,760,397 | +0.71(+5.54%) |
May 13, 2021 | 13.30 | 13.75 | 12.65 | 12.81 | 1,542,518 | -0.55(-4.13%) |
May 12, 2021 | 13.48 | 14.03 | 12.93 | 13.37 | 2,815,492 | +1.05(+8.53%) |
May 11, 2021 | 12.44 | 12.88 | 12.20 | 12.32 | 1,162,180 | -0.52(-4.07%) |
May 10, 2021 | 13.81 | 14.08 | 12.83 | 12.84 | 1,222,375 | -0.90(-6.58%) |
May 07, 2021 | 12.83 | 13.82 | 12.77 | 13.74 | 1,317,471 | +0.70(+5.36%) |
May 06, 2021 | 13.76 | 14.26 | 12.63 | 13.04 | 3,407,663 | -0.72(-5.20%) |
May 05, 2021 | 13.37 | 13.85 | 13.11 | 13.76 | 1,442,415 | +0.80(+6.21%) |
May 04, 2021 | 13.24 | 13.61 | 12.59 | 12.95 | 1,324,615 | -0.23(-1.78%) |
May 03, 2021 | 12.72 | 13.31 | 12.50 | 13.19 | 1,311,100 | +0.69(+5.54%) |
Apr 30, 2021 | 12.45 | 12.76 | 12.39 | 12.50 | 1,001,374 | -0.15(-1.21%) |
Apr 29, 2021 | 12.88 | 13.10 | 12.44 | 12.65 | 915,497 | -0.02(-0.14%) |
Apr 28, 2021 | 11.76 | 12.67 | 11.65 | 12.67 | 1,712,778 | +0.96(+8.17%) |
Apr 27, 2021 | 11.72 | 11.79 | 11.49 | 11.71 | 767,714 | +0.05(+0.40%) |
Apr 26, 2021 | 11.28 | 11.72 | 11.25 | 11.66 | 547,006 | +0.36(+3.17%) |
Apr 23, 2021 | 11.23 | 11.58 | 11.09 | 11.31 | 801,201 | +0.19(+1.74%) |
Apr 22, 2021 | 11.14 | 11.29 | 10.74 | 11.11 | 1,207,857 | +0.12(+1.07%) |
Apr 21, 2021 | 10.44 | 11.08 | 10.40 | 10.99 | 791,256 | +0.30(+2.80%) |
Apr 20, 2021 | 10.91 | 10.96 | 10.45 | 10.70 | 1,381,825 | -0.32(-2.93%) |
Apr 19, 2021 | 11.25 | 11.46 | 10.95 | 11.02 | 751,274 | -0.15(-1.37%) |
Apr 16, 2021 | 11.45 | 11.51 | 11.06 | 11.17 | 480,755 | -0.11(-0.94%) |
Apr 15, 2021 | 11.58 | 11.62 | 11.15 | 11.28 | 622,736 | -0.33(-2.83%) |
Apr 14, 2021 | 11.19 | 11.92 | 11.19 | 11.60 | 1,060,451 | +0.55(+4.99%) |
Apr 13, 2021 | 10.85 | 11.12 | 10.58 | 11.05 | 1,126,873 | +0.16(+1.45%) |
Apr 12, 2021 | 10.97 | 11.18 | 10.85 | 10.89 | 673,774 | +0.05(+0.43%) |
Apr 09, 2021 | 11.08 | 11.24 | 10.82 | 10.85 | 899,840 | -0.27(-2.43%) |
Apr 08, 2021 | 11.23 | 11.30 | 10.95 | 11.12 | 696,965 | -0.23(-2.02%) |
Apr 07, 2021 | 11.50 | 11.55 | 11.21 | 11.35 | 691,416 | -0.11(-0.92%) |
Apr 06, 2021 | 11.62 | 11.90 | 11.31 | 11.45 | 665,135 | -0.05(-0.46%) |
Apr 05, 2021 | 12.04 | 12.04 | 11.29 | 11.51 | 1,072,586 | -0.59(-4.85%) |
Apr 01, 2021 | 11.39 | 12.09 | 11.22 | 12.09 | 1,156,061 | +0.83(+7.40%) |
Mar 31, 2021 | 11.33 | 11.45 | 11.09 | 11.26 | 832,309 | -0.16(-1.44%) |
Mar 30, 2021 | 11.54 | 11.79 | 11.30 | 11.42 | 1,112,064 | -0.29(-2.51%) |
Mar 29, 2021 | 11.92 | 12.01 | 11.60 | 11.72 | 1,075,554 | -0.46(-3.81%) |
Mar 26, 2021 | 12.25 | 12.44 | 11.89 | 12.18 | 677,009 | +0.08(+0.68%) |
Mar 25, 2021 | 11.62 | 12.22 | 11.25 | 12.10 | 1,084,663 | +0.28(+2.38%) |
Mar 24, 2021 | 12.23 | 12.57 | 11.81 | 11.82 | 795,092 | +0.01(+0.05%) |
Mar 23, 2021 | 12.03 | 12.29 | 11.74 | 11.81 | 686,139 | -0.62(-4.96%) |
Mar 22, 2021 | 12.66 | 12.74 | 12.18 | 12.43 | 923,731 | -0.29(-2.26%) |
Mar 19, 2021 | 12.66 | 12.95 | 12.22 | 12.71 | 1,915,524 | +0.19(+1.55%) |
Mar 18, 2021 | 13.91 | 13.94 | 12.43 | 12.52 | 1,699,970 | -1.56(-11.09%) |
Mar 17, 2021 | 14.26 | 14.35 | 13.74 | 14.08 | 718,822 | -0.16(-1.11%) |
Mar 16, 2021 | 14.67 | 14.75 | 14.21 | 14.24 | 740,690 | -0.65(-4.37%) |
Mar 15, 2021 | 15.03 | 15.03 | 14.44 | 14.89 | 839,297 | -0.20(-1.32%) |
Mar 12, 2021 | 15.37 | 15.81 | 14.80 | 15.09 | 733,057 | -0.19(-1.27%) |
Mar 11, 2021 | 14.57 | 15.86 | 14.45 | 15.29 | 2,132,965 | +0.86(+5.94%) |
Mar 10, 2021 | 13.52 | 14.51 | 13.34 | 14.43 | 805,331 | +0.81(+5.95%) |
Mar 09, 2021 | 14.09 | 14.40 | 13.59 | 13.62 | 913,601 | -0.59(-4.17%) |
Mar 08, 2021 | 14.50 | 14.73 | 14.04 | 14.21 | 1,607,858 | -0.06(-0.45%) |
Mar 05, 2021 | 14.38 | 14.87 | 13.51 | 14.28 | 1,231,360 | +0.29(+2.06%) |
Mar 04, 2021 | 13.52 | 14.02 | 13.33 | 13.99 | 1,559,195 | +0.66(+4.93%) |
Mar 03, 2021 | 12.90 | 13.74 | 12.87 | 13.33 | 833,192 | +0.58(+4.51%) |
Mar 02, 2021 | 12.87 | 13.24 | 12.74 | 12.76 | 612,007 | -0.18(-1.36%) |
Mar 01, 2021 | 13.44 | 13.58 | 12.65 | 12.93 | 957,723 | -0.03(-0.23%) |
Feb 26, 2021 | 13.24 | 13.48 | 12.50 | 12.96 | 990,301 | -0.53(-3.96%) |
Feb 25, 2021 | 13.58 | 13.82 | 13.18 | 13.49 | 860,001 | -0.13(-0.95%) |
Feb 24, 2021 | 13.91 | 14.16 | 13.47 | 13.62 | 1,893,006 | -0.61(-4.29%) |
Feb 23, 2021 | 14.34 | 14.87 | 12.76 | 14.23 | 2,317,502 | -0.15(-1.02%) |
Feb 22, 2021 | 13.92 | 14.65 | 13.72 | 14.38 | 1,550,757 | +0.94(+6.99%) |
Feb 19, 2021 | 12.51 | 13.48 | 12.51 | 13.44 | 886,892 | +1.02(+8.22%) |
Feb 18, 2021 | 12.62 | 12.80 | 12.20 | 12.42 | 783,271 | -0.32(-2.49%) |
Feb 17, 2021 | 12.77 | 12.91 | 12.49 | 12.74 | 1,124,284 | +0.34(+2.75%) |
Feb 16, 2021 | 11.74 | 12.54 | 11.73 | 12.40 | 1,308,606 | +0.89(+7.70%) |
Feb 12, 2021 | 11.10 | 11.52 | 11.10 | 11.51 | 668,661 | +0.27(+2.40%) |
Feb 11, 2021 | 11.09 | 11.33 | 10.94 | 11.24 | 1,001,771 | +0.06(+0.58%) |
Feb 10, 2021 | 10.87 | 11.27 | 10.80 | 11.18 | 845,950 | +0.36(+3.37%) |
Feb 09, 2021 | 11.09 | 11.09 | 10.62 | 10.81 | 699,013 | -0.41(-3.66%) |
Feb 08, 2021 | 10.97 | 11.29 | 10.88 | 11.22 | 576,376 | +0.48(+4.42%) |
Feb 05, 2021 | 10.86 | 10.97 | 10.66 | 10.75 | 426,921 | +0.04(+0.38%) |
Feb 04, 2021 | 10.69 | 10.81 | 10.41 | 10.71 | 633,579 | +0.18(+1.73%) |
Feb 03, 2021 | 10.08 | 10.54 | 10.03 | 10.52 | 1,109,915 | +0.49(+4.92%) |
Feb 02, 2021 | 10.25 | 10.43 | 9.996 | 10.03 | 1,032,594 | +0.09(+0.89%) |
Feb 01, 2021 | 10.21 | 10.29 | 9.650 | 9.944 | 781,537 | -0.09(-0.94%) |
Jan 29, 2021 | 10.63 | 11.06 | 9.979 | 10.04 | 966,621 | -0.76(-7.01%) |
Jan 28, 2021 | 11.38 | 11.79 | 10.55 | 10.79 | 1,029,000 | -0.50(-4.42%) |
Jan 27, 2021 | 10.43 | 11.73 | 10.31 | 11.29 | 1,769,357 | +0.62(+5.77%) |
Jan 26, 2021 | 11.15 | 11.58 | 10.67 | 10.68 | 850,933 | -0.42(-3.81%) |
Jan 25, 2021 | 10.87 | 11.15 | 10.45 | 11.10 | 1,018,681 | +0.08(+0.75%) |
Jan 22, 2021 | 10.64 | 11.04 | 10.54 | 11.02 | 624,709 | +0.05(+0.43%) |
Jan 21, 2021 | 11.52 | 11.67 | 10.75 | 10.97 | 846,732 | -0.55(-4.74%) |
Jan 20, 2021 | 11.45 | 11.56 | 11.09 | 11.52 | 1,082,198 | +0.14(+1.24%) |
Jan 19, 2021 | 11.15 | 11.42 | 11.06 | 11.38 | 1,304,763 | +0.52(+4.76%) |
Jan 15, 2021 | 10.75 | 11.08 | 10.61 | 10.86 | 1,127,951 | -0.07(-0.64%) |
Jan 14, 2021 | 10.14 | 11.03 | 10.10 | 10.93 | 1,167,304 | +0.83(+8.26%) |
Jan 13, 2021 | 10.47 | 10.47 | 9.950 | 10.10 | 818,231 | -0.42(-3.96%) |
Jan 12, 2021 | 10.13 | 10.60 | 9.897 | 10.51 | 1,401,156 | +0.56(+5.66%) |
Jan 11, 2021 | 9.163 | 9.961 | 9.063 | 9.950 | 1,017,420 | +0.43(+4.50%) |
Jan 08, 2021 | 9.574 | 10.21 | 9.392 | 9.521 | 2,324,899 | +0.08(+0.87%) |
Jan 07, 2021 | 9.145 | 9.556 | 8.828 | 9.439 | 1,373,101 | +0.39(+4.35%) |
Jan 06, 2021 | 9.433 | 9.492 | 8.752 | 9.046 | 985,338 | -0.09(-1.03%) |
Jan 05, 2021 | 8.817 | 9.480 | 8.817 | 9.139 | 1,095,244 | +0.45(+5.13%) |
Jan 04, 2021 | 8.840 | 9.204 | 8.629 | 8.693 | 797,022 | -0.05(-0.60%) |
Dec 31, 2020 | 8.746 | 8.746 | 8.746 | 1,270,774 | -0.22(-2.42%) | |
Dec 30, 2020 | 8.599 | 9.016 | 8.599 | 8.963 | 1,270,774 | +0.37(+4.30%) |
Dec 29, 2020 | 8.658 | 8.758 | 8.341 | 8.594 | 807,503 | +0.01(+0.14%) |
Dec 28, 2020 | 8.699 | 8.999 | 8.576 | 8.582 | 712,478 | -0.02(-0.27%) |
Dec 24, 2020 | 8.717 | 8.717 | 8.417 | 8.605 | 332,371 | -0.16(-1.87%) |
Dec 23, 2020 | 8.236 | 8.825 | 8.236 | 8.770 | 1,271,507 | +0.68(+8.34%) |
Dec 22, 2020 | 8.294 | 8.406 | 8.083 | 8.095 | 1,044,995 | -0.22(-2.61%) |
Dec 21, 2020 | 8.300 | 8.476 | 7.954 | 8.312 | 1,202,514 | -0.39(-4.52%) |
Dec 18, 2020 | 8.834 | 8.987 | 8.682 | 8.705 | 2,142,103 | -0.16(-1.79%) |
Dec 17, 2020 | 8.799 | 8.940 | 8.470 | 8.864 | 927,489 | +0.23(+2.72%) |
Dec 16, 2020 | 8.975 | 8.981 | 8.605 | 8.629 | 719,539 | -0.35(-3.92%) |
Dec 15, 2020 | 8.940 | 9.040 | 8.582 | 8.981 | 637,641 | +0.12(+1.39%) |
Dec 14, 2020 | 9.703 | 9.703 | 8.852 | 8.858 | 1,015,335 | -0.60(-6.39%) |
Dec 11, 2020 | 9.638 | 9.638 | 9.333 | 9.462 | 519,937 | -0.29(-3.01%) |
Dec 10, 2020 | 9.363 | 9.867 | 9.333 | 9.756 | 849,021 | +0.38(+4.01%) |
Dec 09, 2020 | 9.409 | 9.638 | 9.081 | 9.380 | 1,253,999 | +0.11(+1.20%) |
Dec 08, 2020 | 9.081 | 9.715 | 9.010 | 9.269 | 1,534,810 | +0.23(+2.60%) |
Dec 07, 2020 | 9.415 | 9.415 | 8.940 | 9.034 | 1,189,409 | -0.58(-5.99%) |
Dec 04, 2020 | 9.204 | 9.609 | 9.186 | 9.609 | 970,539 | +0.66(+7.41%) |
Dec 03, 2020 | 9.081 | 9.357 | 8.887 | 8.946 | 990,287 | -0.02(-0.20%) |
Dec 02, 2020 | 8.506 | 9.081 | 8.482 | 8.963 | 943,840 | +0.38(+4.45%) |
Dec 01, 2020 | 8.576 | 8.963 | 8.535 | 8.582 | 1,289,742 | +0.28(+3.39%) |
Nov 30, 2020 | 9.016 | 9.046 | 8.282 | 8.300 | 902,605 | -0.88(-9.59%) |
Nov 27, 2020 | 9.051 | 9.228 | 8.905 | 9.181 | 499,324 | +0.14(+1.49%) |
Nov 25, 2020 | 9.128 | 9.210 | 8.934 | 9.046 | 1,021,817 | -0.33(-3.57%) |
Nov 24, 2020 | 9.445 | 9.715 | 9.210 | 9.380 | 1,148,766 | +0.33(+3.70%) |
Nov 23, 2020 | 8.253 | 9.069 | 8.253 | 9.046 | 1,049,700 | +0.92(+11.34%) |
Nov 20, 2020 | 8.324 | 8.382 | 8.112 | 8.124 | 503,242 | -0.25(-2.95%) |
Nov 19, 2020 | 8.200 | 8.394 | 8.112 | 8.371 | 772,399 | +0.24(+2.96%) |
Nov 18, 2020 | 8.811 | 8.869 | 8.124 | 8.130 | 949,505 | -0.46(-5.40%) |
Nov 17, 2020 | 8.535 | 8.611 | 8.147 | 8.594 | 1,015,538 | -0.15(-1.68%) |
Nov 16, 2020 | 8.335 | 8.887 | 8.218 | 8.740 | 1,862,541 | +0.89(+11.29%) |
Nov 13, 2020 | 7.449 | 8.024 | 7.449 | 7.854 | 823,689 | +0.50(+6.78%) |
Nov 12, 2020 | 7.514 | 7.641 | 7.267 | 7.355 | 833,214 | -0.35(-4.57%) |
Nov 11, 2020 | 7.924 | 8.065 | 7.643 | 7.707 | 885,192 | -0.09(-1.13%) |
Nov 10, 2020 | 7.965 | 7.983 | 7.417 | 7.795 | 1,771,754 | -0.24(-2.99%) |
Nov 09, 2020 | 7.097 | 8.200 | 6.962 | 8.036 | 2,957,039 | +1.93(+31.51%) |
Nov 06, 2020 | 6.422 | 6.539 | 6.087 | 6.111 | 1,491,499 | -0.32(-4.93%) |
Nov 05, 2020 | 6.287 | 6.498 | 6.199 | 6.428 | 1,301,488 | +0.18(+2.82%) |
Nov 04, 2020 | 6.469 | 6.557 | 6.193 | 6.251 | 843,023 | -0.31(-4.74%) |
Nov 03, 2020 | 6.475 | 6.698 | 6.345 | 6.563 | 1,578,452 | -0.03(-0.45%) |