Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.49 | 12.99 | 12.18 | 12.97 | 840,991 | +0.52(+4.18%) |
Oct 28, 2021 | 12.33 | 12.50 | 12.13 | 12.45 | 643,908 | -0.01(-0.08%) |
Oct 27, 2021 | 13.03 | 13.12 | 12.38 | 12.46 | 997,163 | -0.96(-7.15%) |
Oct 26, 2021 | 13.52 | 13.77 | 13.42 | 960,817 | +0.12(+0.90%) | |
Oct 25, 2021 | 12.71 | 13.36 | 12.71 | 13.30 | 996,882 | +0.67(+5.30%) |
Oct 22, 2021 | 12.42 | 12.63 | 12.18 | 12.63 | 585,425 | +0.24(+1.94%) |
Oct 21, 2021 | 12.25 | 12.55 | 12.18 | 12.39 | 789,060 | -0.32(-2.52%) |
Oct 20, 2021 | 12.22 | 12.71 | 12.06 | 12.71 | 635,319 | +0.29(+2.33%) |
Oct 19, 2021 | 12.42 | 12.70 | 12.14 | 12.42 | 608,275 | +0.06(+0.49%) |
Oct 18, 2021 | 12.83 | 13.24 | 12.21 | 12.36 | 559,193 | -0.18(-1.44%) |
Oct 15, 2021 | 12.95 | 13.24 | 12.53 | 12.54 | 548,218 | +0.00(+0.00%) |
Oct 14, 2021 | 12.86 | 12.90 | 12.47 | 12.54 | 818,225 | -0.07(-0.56%) |
Oct 13, 2021 | 12.99 | 12.99 | 12.42 | 12.61 | 845,470 | -0.61(-4.61%) |
Oct 12, 2021 | 13.65 | 13.88 | 13.15 | 13.22 | 489,912 | -0.48(-3.50%) |
Oct 11, 2021 | 13.86 | 14.03 | 13.61 | 13.70 | 520,440 | +0.27(+2.01%) |
Oct 08, 2021 | 13.53 | 13.85 | 13.29 | 13.43 | 616,078 | +0.01(+0.07%) |
Oct 07, 2021 | 13.20 | 13.57 | 12.89 | 13.42 | 873,330 | +0.27(+2.05%) |
Oct 06, 2021 | 13.65 | 13.97 | 13.10 | 13.15 | 611,087 | -1.00(-7.07%) |
Oct 05, 2021 | 14.21 | 14.51 | 13.82 | 14.15 | 978,570 | +0.22(+1.58%) |
Oct 04, 2021 | 14.84 | 14.91 | 13.78 | 13.93 | 1,212,536 | -0.53(-3.67%) |
Oct 01, 2021 | 13.96 | 14.61 | 13.84 | 14.46 | 774,783 | +0.69(+5.01%) |
Sep 30, 2021 | 13.51 | 13.92 | 13.14 | 13.77 | 988,125 | +0.08(+0.58%) |
Sep 29, 2021 | 13.56 | 13.76 | 13.10 | 13.69 | 810,928 | +0.20(+1.48%) |
Sep 28, 2021 | 14.04 | 14.22 | 13.43 | 13.49 | 725,555 | -0.40(-2.88%) |
Sep 27, 2021 | 14.22 | 14.43 | 13.83 | 13.89 | 1,574,047 | +0.22(+1.61%) |
Sep 24, 2021 | 13.54 | 13.88 | 13.54 | 13.67 | 796,970 | -0.10(-0.73%) |
Sep 23, 2021 | 13.06 | 13.77 | 12.80 | 13.77 | 640,510 | +0.91(+7.08%) |
Sep 22, 2021 | 12.69 | 13.07 | 12.63 | 12.86 | 647,838 | +0.55(+4.47%) |
Sep 21, 2021 | 12.56 | 12.80 | 11.89 | 12.31 | 1,290,347 | +0.01(+0.08%) |
Sep 20, 2021 | 12.43 | 12.73 | 12.02 | 12.30 | 824,446 | -0.74(-5.67%) |
Sep 17, 2021 | 13.21 | 13.35 | 12.85 | 13.04 | 3,206,576 | -0.17(-1.29%) |
Sep 16, 2021 | 13.77 | 13.80 | 13.16 | 13.21 | 791,391 | -0.64(-4.62%) |
Sep 15, 2021 | 13.27 | 13.86 | 13.23 | 13.85 | 889,928 | +0.98(+7.61%) |
Sep 14, 2021 | 13.83 | 13.87 | 12.82 | 12.87 | 994,295 | -0.63(-4.67%) |
Sep 13, 2021 | 12.80 | 13.72 | 12.74 | 13.50 | 1,292,438 | +1.02(+8.17%) |
Sep 10, 2021 | 12.83 | 12.89 | 12.41 | 12.48 | 533,089 | -0.10(-0.79%) |
Sep 09, 2021 | 12.42 | 12.86 | 12.29 | 12.58 | 549,929 | -0.02(-0.16%) |
Sep 08, 2021 | 13.11 | 13.32 | 12.57 | 12.60 | 644,122 | -0.17(-1.33%) |
Sep 07, 2021 | 12.44 | 12.89 | 12.44 | 12.77 | 800,239 | +0.04(+0.31%) |
Sep 03, 2021 | 12.87 | 13.06 | 12.60 | 12.73 | 475,914 | -0.22(-1.70%) |
Sep 02, 2021 | 12.52 | 13.33 | 12.44 | 12.95 | 758,326 | +0.69(+5.63%) |
Sep 01, 2021 | 12.32 | 12.54 | 12.14 | 12.26 | 616,876 | -0.14(-1.13%) |
Aug 31, 2021 | 12.05 | 12.49 | 11.86 | 12.40 | 468,589 | +0.24(+1.97%) |
Aug 30, 2021 | 12.63 | 12.72 | 12.07 | 12.16 | 580,121 | -0.26(-2.09%) |
Aug 27, 2021 | 11.66 | 12.75 | 11.66 | 12.42 | 980,592 | +0.91(+7.91%) |
Aug 26, 2021 | 11.36 | 11.81 | 11.26 | 11.51 | 1,125,167 | +0.48(+4.35%) |
Aug 25, 2021 | 10.83 | 11.23 | 10.52 | 11.03 | 722,574 | +0.20(+1.85%) |
Aug 24, 2021 | 9.760 | 10.83 | 9.760 | 10.83 | 1,211,562 | +1.14(+11.76%) |
Aug 23, 2021 | 9.610 | 9.820 | 9.490 | 9.690 | 565,472 | +0.70(+7.79%) |
Aug 20, 2021 | 8.750 | 9.210 | 8.750 | 8.990 | 1,194,360 | +0.07(+0.78%) |
Aug 19, 2021 | 9.070 | 9.260 | 8.800 | 8.920 | 782,476 | -0.42(-4.50%) |
Aug 18, 2021 | 9.670 | 9.855 | 9.320 | 9.340 | 742,229 | -0.36(-3.71%) |
Aug 17, 2021 | 9.710 | 10.04 | 9.660 | 9.700 | 605,391 | -0.16(-1.62%) |
Aug 16, 2021 | 9.990 | 10.15 | 9.790 | 9.860 | 774,154 | -0.42(-4.09%) |
Aug 13, 2021 | 10.79 | 10.79 | 10.28 | 10.28 | 525,918 | -0.59(-5.43%) |
Aug 12, 2021 | 10.99 | 11.23 | 10.70 | 10.87 | 334,359 | -0.22(-1.98%) |
Aug 11, 2021 | 10.88 | 11.10 | 10.59 | 11.09 | 427,563 | +0.14(+1.28%) |
Aug 10, 2021 | 10.83 | 11.04 | 10.64 | 10.95 | 353,784 | +0.30(+2.82%) |
Aug 09, 2021 | 10.70 | 10.96 | 10.55 | 10.65 | 458,960 | -0.35(-3.18%) |
Aug 06, 2021 | 11.03 | 11.26 | 10.82 | 11.00 | 461,968 | +0.21(+1.95%) |
Aug 05, 2021 | 10.65 | 11.22 | 10.65 | 10.79 | 656,635 | +0.33(+3.15%) |
Aug 04, 2021 | 10.88 | 11.25 | 10.32 | 10.46 | 1,779,377 | -0.91(-8.00%) |
Aug 03, 2021 | 10.99 | 11.59 | 10.94 | 11.37 | 713,391 | +0.14(+1.25%) |
Aug 02, 2021 | 11.45 | 12.03 | 11.13 | 11.23 | 905,863 | -0.31(-2.69%) |
Jul 30, 2021 | 11.75 | 11.75 | 11.36 | 11.54 | 562,070 | -0.20(-1.70%) |
Jul 29, 2021 | 11.90 | 11.97 | 11.61 | 11.74 | 697,720 | +0.07(+0.60%) |
Jul 28, 2021 | 11.43 | 11.88 | 11.25 | 11.67 | 723,646 | +0.37(+3.27%) |
Jul 27, 2021 | 11.35 | 11.52 | 11.14 | 11.30 | 774,998 | -0.23(-1.99%) |
Jul 26, 2021 | 10.97 | 11.59 | 10.95 | 11.53 | 880,943 | +0.61(+5.59%) |
Jul 23, 2021 | 11.35 | 11.35 | 10.79 | 10.92 | 464,484 | -0.35(-3.11%) |
Jul 22, 2021 | 11.66 | 11.71 | 11.19 | 11.27 | 655,078 | -0.37(-3.18%) |
Jul 21, 2021 | 11.48 | 11.86 | 11.44 | 11.64 | 832,479 | +0.51(+4.58%) |
Jul 20, 2021 | 11.07 | 11.44 | 10.86 | 11.13 | 1,011,790 | +0.20(+1.83%) |
Jul 19, 2021 | 11.23 | 11.61 | 10.90 | 10.93 | 1,710,739 | -0.91(-7.69%) |
Jul 16, 2021 | 12.78 | 12.78 | 11.81 | 11.84 | 910,730 | -0.76(-6.03%) |
Jul 15, 2021 | 13.01 | 13.34 | 12.50 | 12.60 | 993,680 | -0.69(-5.19%) |
Jul 14, 2021 | 14.05 | 14.27 | 13.18 | 13.29 | 788,412 | -0.69(-4.94%) |
Jul 13, 2021 | 14.17 | 14.27 | 13.72 | 13.98 | 538,855 | -0.40(-2.78%) |
Jul 12, 2021 | 14.36 | 14.48 | 14.11 | 14.38 | 462,372 | -0.16(-1.10%) |
Jul 09, 2021 | 14.45 | 14.68 | 14.13 | 14.54 | 515,385 | +0.29(+2.04%) |
Jul 08, 2021 | 13.75 | 14.38 | 13.69 | 14.25 | 714,438 | +0.10(+0.71%) |
Jul 07, 2021 | 14.86 | 15.19 | 14.13 | 14.15 | 884,696 | -0.67(-4.52%) |
Jul 06, 2021 | 15.69 | 15.69 | 14.63 | 14.82 | 1,170,961 | -1.27(-7.89%) |
Jul 02, 2021 | 16.20 | 16.32 | 15.95 | 16.09 | 601,531 | -0.31(-1.89%) |
Jul 01, 2021 | 16.14 | 16.55 | 15.89 | 16.40 | 816,557 | +0.76(+4.86%) |
Jun 30, 2021 | 15.83 | 16.00 | 15.44 | 15.64 | 1,140,346 | -0.04(-0.26%) |
Jun 29, 2021 | 16.32 | 16.69 | 15.64 | 15.68 | 1,094,022 | -0.49(-3.03%) |
Jun 28, 2021 | 16.97 | 16.97 | 16.00 | 16.17 | 1,485,117 | -0.84(-4.94%) |
Jun 25, 2021 | 17.60 | 17.79 | 17.00 | 17.01 | 5,692,713 | -0.44(-2.52%) |
Jun 24, 2021 | 17.41 | 17.73 | 17.24 | 17.45 | 3,543,524 | -1.20(-6.43%) |
Jun 23, 2021 | 18.24 | 18.93 | 18.16 | 18.65 | 1,189,177 | +0.50(+2.75%) |
Jun 22, 2021 | 17.83 | 18.21 | 17.48 | 18.15 | 528,235 | +0.01(+0.06%) |
Jun 21, 2021 | 17.20 | 18.15 | 17.20 | 18.14 | 962,715 | +1.07(+6.27%) |
Jun 18, 2021 | 16.68 | 17.37 | 16.54 | 17.07 | 2,368,788 | -0.19(-1.10%) |
Jun 17, 2021 | 17.82 | 18.24 | 16.91 | 17.26 | 1,260,224 | -0.51(-2.87%) |
Jun 16, 2021 | 17.08 | 17.89 | 16.89 | 17.77 | 872,536 | +0.53(+3.07%) |
Jun 15, 2021 | 16.70 | 17.24 | 16.66 | 17.24 | 637,870 | +0.65(+3.92%) |
Jun 14, 2021 | 17.03 | 17.27 | 16.55 | 16.59 | 584,181 | -0.32(-1.89%) |
Jun 11, 2021 | 16.41 | 16.92 | 16.41 | 16.91 | 570,083 | +0.51(+3.11%) |
Jun 10, 2021 | 16.74 | 16.82 | 16.02 | 16.40 | 533,383 | -0.03(-0.18%) |
Jun 09, 2021 | 16.97 | 17.08 | 16.37 | 16.43 | 684,317 | -0.56(-3.30%) |
Jun 08, 2021 | 16.28 | 17.14 | 15.82 | 16.99 | 895,977 | +0.98(+6.12%) |
Jun 07, 2021 | 16.04 | 16.42 | 15.91 | 16.01 | 725,325 | -0.11(-0.68%) |
Jun 04, 2021 | 15.54 | 16.23 | 15.20 | 16.12 | 638,746 | +0.70(+4.54%) |
Jun 03, 2021 | 15.26 | 15.57 | 15.01 | 15.42 | 545,163 | +0.07(+0.46%) |
Jun 02, 2021 | 15.07 | 15.52 | 14.87 | 15.35 | 832,405 | +0.50(+3.37%) |
Jun 01, 2021 | 14.60 | 15.13 | 14.50 | 14.85 | 867,947 | +0.67(+4.72%) |
May 28, 2021 | 14.16 | 14.27 | 13.96 | 14.18 | 469,042 | +0.24(+1.72%) |
May 27, 2021 | 13.98 | 14.14 | 13.76 | 13.94 | 686,799 | +0.04(+0.29%) |
May 26, 2021 | 13.59 | 13.96 | 13.50 | 13.90 | 356,101 | +0.42(+3.12%) |
May 25, 2021 | 14.05 | 14.25 | 13.45 | 13.48 | 515,339 | -0.51(-3.65%) |
May 24, 2021 | 13.82 | 14.10 | 13.48 | 13.99 | 563,669 | +0.44(+3.25%) |
May 21, 2021 | 13.11 | 13.82 | 12.83 | 13.55 | 766,333 | +0.77(+6.03%) |
May 20, 2021 | 12.52 | 12.82 | 12.10 | 12.78 | 437,225 | +0.17(+1.35%) |
May 19, 2021 | 12.67 | 12.88 | 12.25 | 12.61 | 310,590 | -0.50(-3.81%) |
May 18, 2021 | 13.23 | 13.29 | 12.94 | 13.11 | 480,644 | -0.03(-0.23%) |
May 17, 2021 | 12.64 | 13.34 | 12.60 | 13.14 | 604,336 | +0.41(+3.22%) |
May 14, 2021 | 12.66 | 12.91 | 12.48 | 12.73 | 349,110 | +0.38(+3.08%) |
May 13, 2021 | 12.43 | 13.09 | 12.12 | 12.35 | 638,527 | -0.28(-2.22%) |
May 12, 2021 | 12.57 | 13.20 | 12.51 | 12.63 | 546,276 | +0.12(+0.96%) |
May 11, 2021 | 12.25 | 12.64 | 11.97 | 12.51 | 371,002 | +0.14(+1.13%) |
May 10, 2021 | 12.67 | 13.24 | 12.45 | 12.37 | 505,114 | -0.18(-1.43%) |
May 07, 2021 | 12.00 | 12.62 | 11.82 | 12.55 | 567,462 | +0.26(+2.12%) |
May 06, 2021 | 12.30 | 12.50 | 11.70 | 12.29 | 661,747 | -0.07(-0.57%) |
May 05, 2021 | 12.00 | 12.46 | 11.70 | 12.36 | 511,042 | +0.74(+6.37%) |
May 04, 2021 | 11.80 | 11.88 | 11.30 | 11.62 | 265,332 | -0.12(-1.02%) |
May 03, 2021 | 11.52 | 11.82 | 11.35 | 11.74 | 533,312 | +0.55(+4.92%) |
Apr 30, 2021 | 11.59 | 11.88 | 11.18 | 11.19 | 335,400 | -0.66(-5.57%) |
Apr 29, 2021 | 11.97 | 12.17 | 11.59 | 11.85 | 548,450 | +0.11(+0.94%) |
Apr 28, 2021 | 11.20 | 11.90 | 11.17 | 11.74 | 565,742 | +0.59(+5.29%) |
Apr 27, 2021 | 10.87 | 11.22 | 10.78 | 11.15 | 653,972 | +0.33(+3.05%) |
Apr 26, 2021 | 11.00 | 11.39 | 10.77 | 10.82 | 709,261 | -0.29(-2.61%) |
Apr 23, 2021 | 11.07 | 11.30 | 10.88 | 11.11 | 349,700 | -0.09(-0.80%) |
Apr 22, 2021 | 11.43 | 11.49 | 11.03 | 11.20 | 262,380 | -0.14(-1.23%) |
Apr 21, 2021 | 10.85 | 11.43 | 10.60 | 11.34 | 356,662 | +0.20(+1.80%) |
Apr 20, 2021 | 11.88 | 11.88 | 11.05 | 11.14 | 399,720 | -0.61(-5.19%) |
Apr 19, 2021 | 11.93 | 12.12 | 11.56 | 11.75 | 358,782 | -0.05(-0.42%) |
Apr 16, 2021 | 12.04 | 12.06 | 11.61 | 11.80 | 427,000 | -0.19(-1.58%) |
Apr 15, 2021 | 12.26 | 12.30 | 11.88 | 11.99 | 402,823 | -0.30(-2.44%) |
Apr 14, 2021 | 11.83 | 12.64 | 11.83 | 12.29 | 542,102 | +0.68(+5.86%) |
Apr 13, 2021 | 11.34 | 11.74 | 11.27 | 11.61 | 543,033 | +0.29(+2.56%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.29 | 11.32 | 555,996 | -0.41(-3.50%) |
Apr 09, 2021 | 11.77 | 11.99 | 11.55 | 11.73 | 456,100 | -0.04(-0.34%) |
Apr 08, 2021 | 12.06 | 12.06 | 11.71 | 11.77 | 502,079 | -0.44(-3.60%) |
Apr 07, 2021 | 12.24 | 12.33 | 12.02 | 12.21 | 286,888 | -0.01(-0.08%) |
Apr 06, 2021 | 12.27 | 12.67 | 12.15 | 12.22 | 521,416 | +0.05(+0.41%) |
Apr 05, 2021 | 12.92 | 12.93 | 12.12 | 12.17 | 412,203 | -0.75(-5.80%) |
Apr 01, 2021 | 12.08 | 12.92 | 12.08 | 12.92 | 404,000 | +0.88(+7.31%) |
Mar 31, 2021 | 12.04 | 12.22 | 11.87 | 12.04 | 808,084 | -0.12(-0.99%) |
Mar 30, 2021 | 12.00 | 12.34 | 11.97 | 12.16 | 496,593 | -0.06(-0.49%) |
Mar 29, 2021 | 12.46 | 12.54 | 12.02 | 12.22 | 442,107 | -0.28(-2.24%) |
Mar 26, 2021 | 12.57 | 12.74 | 12.15 | 12.50 | 1,083,200 | +0.35(+2.88%) |
Mar 25, 2021 | 12.02 | 12.28 | 11.70 | 12.15 | 1,222,468 | -0.26(-2.10%) |
Mar 24, 2021 | 12.71 | 12.91 | 12.38 | 12.41 | 931,269 | +0.14(+1.14%) |
Mar 23, 2021 | 12.31 | 12.92 | 12.11 | 12.27 | 618,411 | -0.59(-4.59%) |
Mar 22, 2021 | 12.90 | 12.97 | 12.26 | 12.86 | 849,221 | -0.02(-0.16%) |
Mar 19, 2021 | 12.52 | 13.18 | 12.37 | 12.88 | 2,739,000 | +0.49(+3.95%) |
Mar 18, 2021 | 13.49 | 13.86 | 12.28 | 12.39 | 1,013,474 | -1.22(-8.96%) |
Mar 17, 2021 | 13.51 | 13.79 | 13.14 | 13.61 | 802,772 | -0.20(-1.45%) |
Mar 16, 2021 | 14.05 | 14.30 | 13.61 | 13.81 | 902,979 | -0.66(-4.56%) |
Mar 15, 2021 | 14.14 | 14.65 | 13.79 | 14.47 | 1,363,415 | +0.24(+1.69%) |
Mar 12, 2021 | 13.07 | 14.30 | 12.75 | 14.23 | 1,450,800 | +1.00(+7.56%) |
Mar 11, 2021 | 12.78 | 13.32 | 12.61 | 13.23 | 1,977,279 | -0.30(-2.22%) |
Mar 10, 2021 | 12.90 | 13.60 | 12.77 | 13.53 | 826,202 | +0.53(+4.08%) |
Mar 09, 2021 | 13.31 | 13.45 | 12.70 | 13.00 | 1,317,731 | -0.59(-4.34%) |
Mar 08, 2021 | 13.70 | 13.72 | 12.51 | 13.59 | 1,855,040 | +0.09(+0.67%) |
Mar 05, 2021 | 12.80 | 13.75 | 12.69 | 13.50 | 1,475,900 | +1.47(+12.22%) |
Mar 04, 2021 | 11.38 | 12.73 | 11.38 | 12.03 | 1,315,332 | +0.87(+7.80%) |
Mar 03, 2021 | 10.70 | 11.65 | 10.60 | 11.16 | 1,129,090 | +0.69(+6.59%) |
Mar 02, 2021 | 10.81 | 11.11 | 10.42 | 10.47 | 544,110 | -0.43(-3.94%) |
Mar 01, 2021 | 11.00 | 11.16 | 10.61 | 10.90 | 566,536 | +0.31(+2.93%) |
Feb 26, 2021 | 10.49 | 10.79 | 9.970 | 10.59 | 797,300 | -0.21(-1.94%) |
Feb 25, 2021 | 11.15 | 11.43 | 10.71 | 10.80 | 1,011,701 | -0.10(-0.92%) |
Feb 24, 2021 | 10.10 | 11.06 | 10.07 | 10.90 | 1,199,677 | +0.93(+9.33%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.250 | 9.970 | 715,381 | +0.00(+0.00%) |
Feb 22, 2021 | 9.440 | 10.30 | 9.430 | 9.970 | 1,164,784 | +0.55(+5.84%) |
Feb 19, 2021 | 9.350 | 9.610 | 9.180 | 9.420 | 705,300 | +0.07(+0.75%) |
Feb 18, 2021 | 9.860 | 10.02 | 9.330 | 9.350 | 906,661 | -0.60(-6.03%) |
Feb 17, 2021 | 9.720 | 10.00 | 9.460 | 9.950 | 982,540 | +0.28(+2.90%) |
Feb 16, 2021 | 9.450 | 9.990 | 9.410 | 9.670 | 1,243,936 | +0.51(+5.57%) |
Feb 12, 2021 | 8.840 | 9.210 | 8.780 | 9.160 | 749,400 | +0.16(+1.78%) |
Feb 11, 2021 | 9.260 | 9.350 | 8.780 | 9.000 | 995,070 | -0.37(-3.95%) |
Feb 10, 2021 | 9.410 | 9.680 | 9.130 | 9.370 | 654,414 | -0.02(-0.21%) |
Feb 09, 2021 | 9.590 | 9.650 | 9.060 | 9.390 | 791,904 | -0.25(-2.59%) |
Feb 08, 2021 | 9.500 | 9.900 | 9.400 | 9.640 | 1,148,260 | +0.42(+4.56%) |
Feb 05, 2021 | 9.350 | 9.370 | 9.090 | 9.220 | 901,800 | +0.03(+0.33%) |
Feb 04, 2021 | 9.370 | 9.428 | 8.910 | 9.190 | 568,644 | -0.07(-0.76%) |
Feb 03, 2021 | 8.720 | 9.300 | 8.670 | 9.260 | 1,144,449 | +0.62(+7.18%) |
Feb 02, 2021 | 8.800 | 8.900 | 8.430 | 8.640 | 842,617 | +0.06(+0.70%) |
Feb 01, 2021 | 8.750 | 8.860 | 8.330 | 8.580 | 838,607 | +0.12(+1.42%) |
Jan 29, 2021 | 8.670 | 8.989 | 8.261 | 8.460 | 960,600 | -0.37(-4.19%) |
Jan 28, 2021 | 9.110 | 9.160 | 8.560 | 8.830 | 769,789 | -0.03(-0.34%) |
Jan 27, 2021 | 9.020 | 9.740 | 8.770 | 8.860 | 1,350,522 | -0.36(-3.90%) |
Jan 26, 2021 | 9.880 | 10.02 | 9.080 | 9.220 | 1,226,299 | -0.48(-4.95%) |
Jan 25, 2021 | 9.600 | 9.970 | 9.310 | 9.700 | 673,281 | -0.01(-0.10%) |
Jan 22, 2021 | 9.560 | 9.830 | 9.110 | 9.710 | 755,100 | -0.10(-1.02%) |
Jan 21, 2021 | 10.79 | 10.94 | 9.670 | 9.810 | 1,329,294 | -0.97(-9.00%) |
Jan 20, 2021 | 11.24 | 11.61 | 10.76 | 10.78 | 1,284,580 | -0.30(-2.71%) |
Jan 19, 2021 | 10.88 | 11.66 | 10.71 | 11.08 | 1,809,375 | +1.12(+11.24%) |
Jan 15, 2021 | 10.29 | 10.48 | 9.900 | 9.960 | 1,123,100 | -0.62(-5.86%) |
Jan 14, 2021 | 10.52 | 11.04 | 10.52 | 10.58 | 904,230 | +0.18(+1.73%) |
Jan 13, 2021 | 10.54 | 10.82 | 10.30 | 10.40 | 830,181 | -0.19(-1.79%) |
Jan 12, 2021 | 9.880 | 10.74 | 9.800 | 10.59 | 1,071,612 | +0.92(+9.51%) |
Jan 11, 2021 | 9.000 | 9.720 | 8.950 | 9.670 | 557,925 | +0.33(+3.53%) |
Jan 08, 2021 | 9.940 | 9.940 | 9.200 | 9.340 | 610,800 | -0.26(-2.71%) |
Jan 07, 2021 | 9.650 | 9.750 | 9.400 | 9.600 | 479,930 | +0.15(+1.59%) |
Jan 06, 2021 | 9.450 | 9.770 | 9.110 | 9.450 | 1,395,095 | +0.17(+1.83%) |
Jan 05, 2021 | 8.560 | 9.600 | 8.550 | 9.280 | 1,152,722 | +0.79(+9.31%) |
Jan 04, 2021 | 8.500 | 8.660 | 8.150 | 8.490 | 593,575 | +0.25(+3.03%) |
Dec 31, 2020 | 8.240 | 8.240 | 8.240 | 455,344 | -0.01(-0.12%) | |
Dec 30, 2020 | 8.010 | 8.480 | 8.000 | 8.250 | 455,344 | +0.21(+2.61%) |
Dec 29, 2020 | 8.130 | 8.130 | 7.850 | 8.040 | 509,549 | -0.01(-0.12%) |
Dec 28, 2020 | 8.370 | 8.470 | 7.960 | 8.050 | 456,955 | -0.16(-1.95%) |
Dec 24, 2020 | 8.330 | 8.330 | 8.060 | 8.210 | 256,300 | -0.03(-0.36%) |
Dec 23, 2020 | 7.840 | 8.530 | 7.800 | 8.240 | 941,794 | +0.52(+6.74%) |
Dec 22, 2020 | 8.080 | 8.100 | 7.670 | 7.720 | 1,187,142 | -0.31(-3.86%) |
Dec 21, 2020 | 8.000 | 8.330 | 7.800 | 8.030 | 1,391,225 | -0.37(-4.40%) |
Dec 18, 2020 | 8.700 | 8.770 | 8.390 | 8.400 | 2,790,600 | -0.35(-4.00%) |
Dec 17, 2020 | 8.850 | 8.870 | 8.630 | 8.750 | 751,667 | +0.00(+0.00%) |
Dec 16, 2020 | 8.890 | 9.040 | 8.620 | 8.750 | 1,009,793 | -0.16(-1.80%) |
Dec 15, 2020 | 9.330 | 9.380 | 8.840 | 8.910 | 1,331,278 | -0.30(-3.26%) |
Dec 14, 2020 | 9.520 | 9.550 | 8.730 | 9.210 | 1,573,315 | -0.01(-0.11%) |
Dec 11, 2020 | 9.130 | 9.500 | 8.850 | 9.220 | 1,695,200 | +0.15(+1.65%) |
Dec 10, 2020 | 8.620 | 9.220 | 8.520 | 9.070 | 3,863,404 | +0.69(+8.23%) |
Dec 09, 2020 | 8.550 | 8.800 | 8.320 | 8.380 | 7,631,302 | -2.13(-20.27%) |
Dec 08, 2020 | 9.760 | 10.86 | 9.760 | 10.51 | 926,728 | +0.74(+7.57%) |
Dec 07, 2020 | 10.01 | 10.38 | 9.700 | 9.770 | 568,509 | -0.30(-2.98%) |
Dec 04, 2020 | 9.300 | 10.08 | 9.300 | 10.07 | 678,200 | +1.08(+12.01%) |
Dec 03, 2020 | 8.840 | 9.200 | 8.740 | 8.990 | 479,382 | +0.19(+2.16%) |
Dec 02, 2020 | 8.510 | 9.140 | 8.410 | 8.800 | 707,279 | +0.22(+2.56%) |
Dec 01, 2020 | 8.780 | 9.030 | 8.510 | 8.580 | 455,970 | +0.02(+0.23%) |
Nov 30, 2020 | 9.180 | 9.260 | 8.460 | 8.560 | 814,538 | -0.90(-9.51%) |
Nov 27, 2020 | 9.560 | 9.690 | 9.340 | 9.460 | 219,100 | -0.26(-2.67%) |
Nov 25, 2020 | 9.870 | 9.960 | 9.540 | 9.720 | 488,100 | -0.33(-3.28%) |
Nov 24, 2020 | 9.660 | 10.33 | 9.500 | 10.05 | 965,439 | +1.07(+11.92%) |
Nov 23, 2020 | 8.440 | 8.980 | 8.023 | 8.980 | 821,164 | +0.73(+8.85%) |
Nov 20, 2020 | 8.340 | 8.690 | 8.170 | 8.250 | 309,800 | -0.05(-0.60%) |
Nov 19, 2020 | 8.110 | 8.420 | 7.880 | 8.300 | 670,255 | +0.12(+1.47%) |
Nov 18, 2020 | 8.790 | 8.990 | 8.160 | 8.180 | 635,675 | -0.40(-4.66%) |
Nov 17, 2020 | 7.990 | 8.670 | 7.910 | 8.580 | 843,109 | +0.44(+5.41%) |
Nov 16, 2020 | 7.930 | 8.200 | 7.730 | 8.140 | 782,427 | +0.63(+8.39%) |
Nov 13, 2020 | 7.120 | 7.610 | 7.010 | 7.510 | 792,500 | +0.44(+6.22%) |
Nov 12, 2020 | 7.310 | 7.630 | 6.960 | 7.070 | 460,825 | -0.38(-5.10%) |
Nov 11, 2020 | 7.500 | 7.730 | 7.250 | 7.450 | 466,862 | +0.00(+0.00%) |
Nov 10, 2020 | 7.170 | 7.500 | 7.040 | 7.450 | 795,532 | +0.49(+7.04%) |
Nov 09, 2020 | 6.520 | 7.150 | 6.390 | 6.960 | 1,312,746 | +1.15(+19.79%) |
Nov 06, 2020 | 6.040 | 6.112 | 5.710 | 5.810 | 894,700 | -0.24(-3.97%) |
Nov 05, 2020 | 6.150 | 6.330 | 6.010 | 6.050 | 784,274 | -0.09(-1.47%) |
Nov 04, 2020 | 6.310 | 6.360 | 6.050 | 6.140 | 556,848 | -0.21(-3.31%) |
Nov 03, 2020 | 6.860 | 6.920 | 6.270 | 6.350 | 456,886 | -0.33(-4.94%) |