Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.576 | 9.621 | 9.016 | 9.171 | 3,322,097 | -0.52(-5.40%) |
Oct 28, 2021 | 9.620 | 9.694 | 2,670,610 | +0.10(+1.00%) | ||
Oct 27, 2021 | 9.576 | 9.727 | 9.488 | 9.598 | 2,726,130 | -0.08(-0.84%) |
Oct 26, 2021 | 9.878 | 9.679 | 3,531,818 | -0.20(-2.01%) | ||
Oct 25, 2021 | 9.775 | 9.937 | 9.727 | 9.878 | 4,562,156 | +0.07(+0.75%) |
Oct 22, 2021 | 9.944 | 9.686 | 9.804 | 6,291,891 | -0.10(-1.04%) | |
Oct 21, 2021 | 9.723 | 9.933 | 9.650 | 9.907 | 3,557,727 | +0.13(+1.36%) |
Oct 20, 2021 | 9.657 | 9.812 | 9.510 | 9.775 | 3,710,665 | +0.25(+2.63%) |
Oct 19, 2021 | 9.370 | 9.605 | 9.222 | 9.524 | 4,082,442 | +0.26(+2.78%) |
Oct 18, 2021 | 9.082 | 9.340 | 9.046 | 9.267 | 2,344,378 | +0.10(+1.04%) |
Oct 15, 2021 | 9.171 | 9.248 | 9.038 | 9.171 | 5,401,245 | +0.07(+0.73%) |
Oct 14, 2021 | 8.736 | 9.141 | 8.729 | 9.105 | 4,698,213 | +0.01(+0.08%) |
Oct 13, 2021 | 8.972 | 9.134 | 8.780 | 9.097 | 3,385,387 | +0.15(+1.73%) |
Oct 12, 2021 | 8.663 | 8.976 | 8.600 | 8.942 | 4,803,556 | +0.15(+1.68%) |
Oct 11, 2021 | 8.464 | 8.847 | 8.442 | 8.795 | 6,474,261 | +0.49(+5.85%) |
Oct 08, 2021 | 8.132 | 8.478 | 8.103 | 8.309 | 2,891,639 | +0.19(+2.36%) |
Oct 07, 2021 | 7.963 | 8.243 | 7.889 | 8.117 | 2,859,118 | +0.41(+5.35%) |
Oct 06, 2021 | 7.432 | 7.709 | 7.403 | 7.705 | 2,728,412 | +0.15(+1.95%) |
Oct 05, 2021 | 7.506 | 7.631 | 7.418 | 7.558 | 2,714,704 | +0.07(+0.98%) |
Oct 04, 2021 | 7.675 | 7.675 | 7.455 | 7.484 | 2,015,341 | -0.28(-3.61%) |
Oct 01, 2021 | 7.734 | 7.852 | 7.602 | 7.764 | 1,710,616 | -0.03(-0.38%) |
Sep 30, 2021 | 7.749 | 7.955 | 7.748 | 7.793 | 2,875,615 | +0.10(+1.34%) |
Sep 29, 2021 | 7.978 | 8.047 | 7.690 | 7.690 | 1,921,650 | -0.24(-3.06%) |
Sep 28, 2021 | 8.036 | 8.125 | 7.889 | 7.933 | 2,799,083 | -0.13(-1.64%) |
Sep 27, 2021 | 7.808 | 8.136 | 7.742 | 8.066 | 3,621,836 | +0.31(+3.99%) |
Sep 24, 2021 | 8.095 | 8.154 | 7.749 | 7.757 | 5,583,505 | -0.49(-5.90%) |
Sep 23, 2021 | 8.265 | 8.335 | 8.176 | 8.243 | 2,387,306 | +0.02(+0.27%) |
Sep 22, 2021 | 8.073 | 8.368 | 8.036 | 8.221 | 4,914,109 | +0.22(+2.76%) |
Sep 21, 2021 | 8.088 | 8.140 | 7.992 | 8.000 | 6,562,543 | -0.04(-0.46%) |
Sep 20, 2021 | 8.117 | 8.184 | 7.882 | 8.036 | 5,646,131 | -0.32(-3.88%) |
Sep 17, 2021 | 8.589 | 8.649 | 8.309 | 8.361 | 4,817,980 | -0.15(-1.73%) |
Sep 16, 2021 | 8.699 | 8.699 | 8.478 | 8.508 | 2,594,988 | -0.22(-2.53%) |
Sep 15, 2021 | 8.714 | 8.825 | 8.556 | 8.729 | 2,796,835 | -0.11(-1.25%) |
Sep 14, 2021 | 9.134 | 9.134 | 8.729 | 8.839 | 2,049,987 | -0.36(-3.92%) |
Sep 13, 2021 | 9.333 | 9.355 | 9.134 | 9.200 | 2,575,677 | -0.19(-2.04%) |
Sep 10, 2021 | 9.679 | 9.734 | 9.355 | 9.392 | 2,515,836 | -0.21(-2.22%) |
Sep 09, 2021 | 9.488 | 9.738 | 9.348 | 9.605 | 2,556,176 | -0.10(-1.06%) |
Sep 08, 2021 | 9.885 | 9.915 | 9.583 | 9.709 | 2,199,275 | -0.22(-2.23%) |
Sep 07, 2021 | 9.834 | 10.25 | 9.837 | 9.930 | 2,273,880 | +0.15(+1.51%) |
Sep 03, 2021 | 9.753 | 9.856 | 9.657 | 9.782 | 2,399,091 | -0.12(-1.19%) |
Sep 02, 2021 | 10.03 | 10.08 | 9.830 | 9.900 | 2,311,001 | -0.09(-0.89%) |
Sep 01, 2021 | 9.753 | 10.18 | 9.749 | 9.988 | 4,697,782 | +0.31(+3.20%) |
Aug 31, 2021 | 9.488 | 9.690 | 9.392 | 9.679 | 4,783,456 | +0.30(+3.22%) |
Aug 30, 2021 | 9.384 | 9.480 | 9.112 | 9.377 | 3,338,204 | -0.15(-1.62%) |
Aug 27, 2021 | 9.384 | 9.583 | 9.281 | 9.532 | 4,532,109 | +0.01(+0.15%) |
Aug 26, 2021 | 9.134 | 9.664 | 9.134 | 9.517 | 4,442,128 | +0.01(+0.16%) |
Aug 25, 2021 | 9.289 | 9.502 | 9.171 | 9.502 | 2,734,549 | +0.13(+1.42%) |
Aug 24, 2021 | 9.178 | 9.436 | 9.016 | 9.370 | 6,214,896 | +0.44(+4.95%) |
Aug 23, 2021 | 8.751 | 8.950 | 8.663 | 8.928 | 4,104,546 | +0.25(+2.89%) |
Aug 20, 2021 | 8.287 | 8.751 | 8.243 | 8.677 | 4,657,729 | +0.43(+5.27%) |
Aug 19, 2021 | 8.442 | 8.442 | 8.213 | 8.243 | 5,504,096 | -0.33(-3.87%) |
Aug 18, 2021 | 8.640 | 8.795 | 8.368 | 8.574 | 4,381,730 | +0.01(+0.09%) |
Aug 17, 2021 | 8.442 | 8.611 | 8.165 | 8.567 | 5,043,233 | -0.21(-2.43%) |
Aug 16, 2021 | 8.803 | 8.810 | 8.489 | 8.780 | 3,088,530 | -0.15(-1.65%) |
Aug 13, 2021 | 9.009 | 9.009 | 8.810 | 8.928 | 2,108,506 | -0.13(-1.46%) |
Aug 12, 2021 | 9.149 | 9.163 | 8.803 | 9.060 | 3,476,982 | -0.23(-2.46%) |
Aug 11, 2021 | 9.311 | 9.453 | 9.200 | 9.289 | 1,986,824 | -0.02(-0.24%) |
Aug 10, 2021 | 9.296 | 9.495 | 9.252 | 9.311 | 1,900,951 | +0.01(+0.16%) |
Aug 09, 2021 | 9.068 | 9.381 | 8.914 | 9.296 | 3,011,929 | +0.28(+3.10%) |
Aug 06, 2021 | 9.208 | 9.256 | 8.950 | 9.016 | 2,778,179 | -0.20(-2.16%) |
Aug 05, 2021 | 9.267 | 9.333 | 9.031 | 9.215 | 2,717,069 | -0.15(-1.57%) |
Aug 04, 2021 | 9.370 | 9.672 | 9.256 | 9.362 | 2,077,782 | +0.02(+0.24%) |
Aug 03, 2021 | 9.370 | 9.407 | 9.193 | 9.340 | 2,048,854 | -0.13(-1.32%) |
Aug 02, 2021 | 9.200 | 9.539 | 9.171 | 9.465 | 2,931,616 | +0.34(+3.71%) |
Jul 30, 2021 | 9.105 | 9.407 | 9.073 | 9.127 | 2,563,158 | -0.20(-2.18%) |
Jul 29, 2021 | 9.303 | 9.421 | 8.957 | 9.330 | 5,118,183 | +0.21(+2.32%) |
Jul 28, 2021 | 8.670 | 9.230 | 8.670 | 9.119 | 6,142,499 | +0.69(+8.12%) |
Jul 27, 2021 | 8.486 | 8.674 | 8.228 | 8.434 | 9,137,828 | -0.27(-3.13%) |
Jul 26, 2021 | 8.913 | 9.016 | 8.419 | 8.707 | 7,844,770 | -0.46(-4.98%) |
Jul 23, 2021 | 9.340 | 9.392 | 8.884 | 9.163 | 6,053,091 | -0.52(-5.40%) |
Jul 22, 2021 | 9.723 | 9.723 | 9.517 | 9.686 | 2,369,191 | -0.04(-0.38%) |
Jul 21, 2021 | 9.598 | 9.900 | 9.480 | 9.723 | 3,119,432 | +0.13(+1.38%) |
Jul 20, 2021 | 9.274 | 9.613 | 9.259 | 9.591 | 5,239,583 | +0.38(+4.16%) |
Jul 19, 2021 | 9.399 | 9.465 | 8.950 | 9.208 | 5,848,995 | -0.43(-4.43%) |
Jul 16, 2021 | 10.11 | 10.17 | 9.628 | 9.635 | 5,554,607 | -0.54(-5.29%) |
Jul 15, 2021 | 10.03 | 10.32 | 10.02 | 10.17 | 2,423,489 | +0.15(+1.54%) |
Jul 14, 2021 | 10.19 | 10.33 | 9.930 | 10.02 | 4,054,238 | -0.19(-1.88%) |
Jul 13, 2021 | 10.02 | 10.33 | 9.906 | 10.21 | 3,472,697 | +0.19(+1.91%) |
Jul 12, 2021 | 10.17 | 10.24 | 9.966 | 10.02 | 4,723,203 | -0.04(-0.44%) |
Jul 09, 2021 | 10.23 | 10.30 | 10.01 | 10.06 | 6,075,379 | -0.11(-1.09%) |
Jul 08, 2021 | 10.19 | 10.36 | 10.03 | 10.17 | 4,269,162 | -0.24(-2.26%) |
Jul 07, 2021 | 10.68 | 10.82 | 10.32 | 10.41 | 3,107,896 | -0.25(-2.35%) |
Jul 06, 2021 | 11.01 | 11.13 | 10.63 | 10.66 | 4,423,753 | -0.47(-4.24%) |
Jul 02, 2021 | 11.17 | 11.22 | 11.03 | 11.13 | 1,517,966 | -0.13(-1.18%) |
Jul 01, 2021 | 11.37 | 11.50 | 11.14 | 11.26 | 2,104,977 | -0.01(-0.13%) |
Jun 30, 2021 | 11.53 | 11.56 | 11.26 | 11.28 | 2,422,467 | -0.25(-2.17%) |
Jun 29, 2021 | 11.54 | 11.59 | 11.14 | 11.53 | 5,058,818 | -0.22(-1.88%) |
Jun 28, 2021 | 11.65 | 11.87 | 11.55 | 11.75 | 6,053,009 | +0.29(+2.57%) |
Jun 25, 2021 | 11.27 | 11.54 | 11.19 | 11.45 | 3,648,354 | +0.39(+3.53%) |
Jun 24, 2021 | 11.15 | 11.20 | 11.01 | 11.06 | 2,660,708 | -0.03(-0.27%) |
Jun 23, 2021 | 11.01 | 11.20 | 11.01 | 11.09 | 2,218,169 | +0.12(+1.07%) |
Jun 22, 2021 | 10.76 | 10.99 | 10.63 | 10.98 | 3,609,437 | +0.17(+1.57%) |
Jun 21, 2021 | 10.98 | 10.97 | 10.75 | 10.81 | 2,409,931 | -0.10(-0.88%) |
Jun 18, 2021 | 11.17 | 11.25 | 10.88 | 10.90 | 4,515,319 | -0.24(-2.18%) |
Jun 17, 2021 | 11.06 | 11.31 | 11.03 | 11.14 | 3,112,661 | +0.04(+0.40%) |
Jun 16, 2021 | 11.14 | 11.36 | 10.87 | 11.10 | 3,569,668 | -0.17(-1.50%) |
Jun 15, 2021 | 11.42 | 11.68 | 11.20 | 11.27 | 4,627,151 | -0.33(-2.86%) |
Jun 14, 2021 | 11.56 | 12.03 | 11.49 | 11.60 | 6,433,721 | -0.02(-0.19%) |
Jun 11, 2021 | 11.26 | 11.75 | 11.25 | 11.62 | 6,084,756 | +0.25(+2.20%) |
Jun 10, 2021 | 10.80 | 11.41 | 10.67 | 11.37 | 9,438,027 | +0.60(+5.61%) |
Jun 09, 2021 | 10.51 | 10.89 | 10.25 | 10.77 | 8,007,348 | +0.18(+1.74%) |
Jun 08, 2021 | 10.20 | 10.62 | 10.03 | 10.59 | 8,213,854 | +0.33(+3.23%) |
Jun 07, 2021 | 10.21 | 10.31 | 10.10 | 10.25 | 4,885,247 | +0.01(+0.14%) |
Jun 04, 2021 | 10.31 | 10.36 | 10.22 | 10.24 | 2,019,878 | -0.01(-0.07%) |
Jun 03, 2021 | 10.47 | 10.47 | 10.20 | 10.25 | 3,707,634 | -0.30(-2.86%) |
Jun 02, 2021 | 10.75 | 10.81 | 10.44 | 10.55 | 2,838,405 | -0.12(-1.10%) |
Jun 01, 2021 | 10.39 | 10.76 | 10.18 | 10.67 | 2,939,213 | +0.33(+3.21%) |
May 28, 2021 | 10.36 | 10.49 | 10.22 | 10.33 | 1,926,506 | -0.09(-0.85%) |
May 27, 2021 | 10.49 | 10.49 | 10.25 | 10.42 | 4,233,602 | -0.04(-0.35%) |
May 26, 2021 | 10.34 | 10.51 | 10.28 | 10.46 | 2,042,807 | +0.17(+1.65%) |
May 25, 2021 | 10.23 | 10.48 | 10.14 | 10.29 | 2,587,933 | +0.14(+1.38%) |
May 24, 2021 | 10.32 | 10.32 | 10.03 | 10.15 | 2,564,680 | -0.08(-0.79%) |
May 21, 2021 | 10.45 | 10.53 | 10.21 | 10.23 | 2,787,479 | -0.28(-2.66%) |
May 20, 2021 | 10.53 | 10.72 | 10.44 | 10.51 | 2,051,571 | +0.09(+0.85%) |
May 19, 2021 | 10.32 | 10.53 | 10.21 | 10.42 | 2,030,160 | -0.15(-1.39%) |
May 18, 2021 | 10.43 | 10.70 | 10.37 | 10.57 | 2,945,058 | +0.26(+2.50%) |
May 17, 2021 | 10.18 | 10.35 | 10.05 | 10.31 | 2,471,626 | +0.04(+0.36%) |
May 14, 2021 | 10.02 | 10.33 | 9.922 | 10.28 | 2,676,476 | +0.34(+3.41%) |
May 13, 2021 | 10.32 | 10.42 | 9.786 | 9.937 | 3,625,946 | -0.40(-3.85%) |
May 12, 2021 | 10.40 | 10.62 | 10.30 | 10.33 | 2,130,817 | -0.10(-0.92%) |
May 11, 2021 | 10.02 | 10.47 | 9.926 | 10.43 | 2,589,241 | +0.14(+1.36%) |
May 10, 2021 | 10.59 | 10.65 | 10.25 | 10.29 | 2,763,018 | -0.29(-2.78%) |
May 07, 2021 | 10.50 | 10.70 | 10.41 | 10.59 | 2,015,350 | +0.11(+1.05%) |
May 06, 2021 | 10.47 | 10.61 | 10.31 | 10.47 | 4,055,544 | +0.03(+0.28%) |
May 05, 2021 | 10.62 | 10.67 | 10.38 | 10.45 | 4,218,724 | -0.10(-0.91%) |
May 04, 2021 | 10.70 | 10.89 | 10.38 | 10.54 | 2,702,942 | -0.21(-1.99%) |
May 03, 2021 | 10.85 | 11.04 | 10.72 | 10.75 | 2,674,119 | -0.04(-0.41%) |
Apr 30, 2021 | 10.81 | 10.87 | 10.56 | 10.80 | 2,579,242 | -0.10(-0.88%) |
Apr 29, 2021 | 11.43 | 11.47 | 10.82 | 10.89 | 3,685,033 | -0.46(-4.02%) |
Apr 28, 2021 | 11.48 | 11.56 | 11.29 | 11.35 | 1,897,558 | -0.07(-0.58%) |
Apr 27, 2021 | 11.25 | 11.56 | 11.20 | 11.42 | 2,889,888 | +0.22(+1.97%) |
Apr 26, 2021 | 11.09 | 11.31 | 10.98 | 11.20 | 2,197,566 | +0.02(+0.20%) |
Apr 23, 2021 | 10.95 | 11.25 | 10.84 | 11.17 | 4,656,455 | +0.29(+2.71%) |
Apr 22, 2021 | 10.77 | 11.10 | 10.77 | 10.88 | 2,922,846 | +0.01(+0.14%) |
Apr 21, 2021 | 10.49 | 10.89 | 10.42 | 10.87 | 2,377,836 | +0.34(+3.22%) |
Apr 20, 2021 | 10.75 | 10.78 | 10.41 | 10.53 | 1,815,834 | -0.26(-2.39%) |
Apr 19, 2021 | 10.97 | 11.03 | 10.70 | 10.78 | 1,880,544 | -0.15(-1.35%) |
Apr 16, 2021 | 10.80 | 10.94 | 10.67 | 10.93 | 4,992,725 | +0.16(+1.50%) |
Apr 15, 2021 | 11.17 | 11.22 | 10.76 | 10.77 | 2,536,359 | -0.33(-2.99%) |
Apr 14, 2021 | 11.09 | 11.23 | 10.92 | 11.10 | 2,182,438 | +0.06(+0.53%) |
Apr 13, 2021 | 10.90 | 11.23 | 10.86 | 11.04 | 2,120,471 | +0.12(+1.08%) |
Apr 12, 2021 | 11.21 | 11.23 | 10.75 | 10.92 | 4,057,108 | -0.24(-2.18%) |
Apr 09, 2021 | 11.16 | 11.23 | 11.05 | 11.17 | 3,203,143 | -0.05(-0.44%) |
Apr 08, 2021 | 11.06 | 11.24 | 11.00 | 11.22 | 3,096,652 | +0.25(+2.26%) |
Apr 07, 2021 | 11.04 | 11.08 | 10.78 | 10.97 | 2,713,076 | -0.06(-0.58%) |
Apr 06, 2021 | 10.68 | 11.18 | 10.62 | 11.03 | 4,074,908 | +0.34(+3.17%) |
Apr 05, 2021 | 10.91 | 10.91 | 10.48 | 10.69 | 2,853,740 | -0.05(-0.46%) |
Apr 01, 2021 | 10.57 | 10.86 | 10.47 | 10.74 | 3,994,768 | +0.33(+3.12%) |
Mar 31, 2021 | 10.46 | 10.61 | 10.34 | 10.42 | 5,632,078 | -0.01(-0.14%) |
Mar 30, 2021 | 10.08 | 10.45 | 9.860 | 10.43 | 6,873,065 | +0.29(+2.86%) |
Mar 29, 2021 | 9.944 | 10.21 | 9.831 | 10.14 | 6,873,286 | -0.07(-0.69%) |
Mar 26, 2021 | 9.895 | 10.22 | 9.612 | 10.21 | 8,854,027 | +0.35(+3.58%) |
Mar 25, 2021 | 10.15 | 10.17 | 9.626 | 9.860 | 11,474,302 | -0.42(-4.06%) |
Mar 24, 2021 | 10.82 | 10.95 | 10.17 | 10.28 | 7,909,174 | -0.57(-5.28%) |
Mar 23, 2021 | 11.11 | 11.15 | 10.79 | 10.85 | 5,036,547 | -0.32(-2.85%) |
Mar 22, 2021 | 11.61 | 11.63 | 11.15 | 11.17 | 4,598,927 | -0.37(-3.19%) |
Mar 19, 2021 | 11.29 | 11.58 | 11.19 | 11.53 | 3,654,773 | +0.28(+2.51%) |
Mar 18, 2021 | 11.12 | 11.54 | 11.03 | 11.25 | 3,892,462 | +0.04(+0.38%) |
Mar 17, 2021 | 11.36 | 11.44 | 10.86 | 11.21 | 10,833,967 | -0.68(-5.71%) |
Mar 16, 2021 | 12.14 | 12.26 | 11.73 | 11.89 | 4,432,389 | -0.23(-1.87%) |
Mar 15, 2021 | 11.77 | 12.11 | 11.60 | 12.11 | 4,368,138 | +0.33(+2.76%) |
Mar 12, 2021 | 11.59 | 11.80 | 11.39 | 11.79 | 2,612,856 | -0.04(-0.30%) |
Mar 11, 2021 | 11.64 | 12.02 | 11.53 | 11.82 | 3,627,706 | +0.43(+3.78%) |
Mar 10, 2021 | 12.01 | 12.02 | 11.30 | 11.39 | 5,520,798 | -0.48(-4.05%) |
Mar 09, 2021 | 11.48 | 11.99 | 11.48 | 11.87 | 4,361,988 | +0.61(+5.39%) |
Mar 08, 2021 | 11.49 | 11.64 | 11.19 | 11.27 | 5,306,355 | -0.42(-3.57%) |
Mar 05, 2021 | 11.54 | 11.73 | 11.08 | 11.68 | 6,141,563 | +0.29(+2.54%) |
Mar 04, 2021 | 11.46 | 11.58 | 11.09 | 11.39 | 7,749,491 | -0.19(-1.65%) |
Mar 03, 2021 | 11.94 | 12.04 | 11.53 | 11.58 | 3,814,903 | -0.25(-2.09%) |
Mar 02, 2021 | 12.08 | 12.33 | 11.83 | 11.83 | 4,564,101 | -0.11(-0.95%) |
Mar 01, 2021 | 11.56 | 11.98 | 11.52 | 11.94 | 5,024,732 | +0.75(+6.69%) |
Feb 26, 2021 | 11.33 | 11.61 | 10.97 | 11.20 | 6,400,062 | -0.24(-2.10%) |
Feb 25, 2021 | 12.02 | 12.26 | 11.40 | 11.44 | 5,404,884 | -0.54(-4.49%) |
Feb 24, 2021 | 11.80 | 12.04 | 11.52 | 11.97 | 4,590,160 | +0.23(+1.93%) |
Feb 23, 2021 | 11.59 | 11.86 | 11.29 | 11.75 | 7,339,431 | -0.24(-2.00%) |
Feb 22, 2021 | 12.50 | 12.72 | 11.99 | 11.99 | 11,290,709 | -0.90(-7.02%) |
Feb 19, 2021 | 13.27 | 13.42 | 12.85 | 12.89 | 5,710,167 | -0.16(-1.19%) |
Feb 18, 2021 | 13.16 | 13.32 | 12.62 | 13.05 | 8,750,795 | -0.66(-4.84%) |
Feb 17, 2021 | 13.34 | 14.09 | 13.23 | 13.71 | 8,475,908 | -0.48(-3.39%) |
Feb 16, 2021 | 14.71 | 14.84 | 13.97 | 14.19 | 14,521,089 | +0.07(+0.50%) |
Feb 12, 2021 | 13.08 | 14.33 | 12.96 | 14.12 | 15,870,127 | +0.88(+6.67%) |
Feb 11, 2021 | 13.17 | 13.46 | 12.80 | 13.24 | 11,230,931 | +0.39(+3.03%) |
Feb 10, 2021 | 12.70 | 13.56 | 12.64 | 12.85 | 14,022,040 | +0.28(+2.19%) |
Feb 09, 2021 | 11.82 | 12.59 | 11.76 | 12.57 | 6,884,822 | +0.82(+6.97%) |
Feb 08, 2021 | 12.39 | 12.43 | 11.65 | 11.75 | 11,185,241 | -0.54(-4.37%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.92 | 12.29 | 9,095,406 | +0.29(+2.41%) |
Feb 04, 2021 | 12.90 | 13.01 | 11.85 | 12.00 | 12,059,291 | -0.41(-3.30%) |
Feb 03, 2021 | 11.68 | 12.50 | 11.65 | 12.41 | 9,954,987 | +0.89(+7.73%) |
Feb 02, 2021 | 11.30 | 11.71 | 11.24 | 11.52 | 4,631,860 | +0.44(+3.95%) |
Feb 01, 2021 | 11.03 | 11.19 | 10.87 | 11.08 | 2,530,939 | +0.28(+2.62%) |
Jan 29, 2021 | 11.36 | 11.45 | 10.79 | 10.80 | 4,506,671 | -0.54(-4.74%) |
Jan 28, 2021 | 11.56 | 11.65 | 11.19 | 11.34 | 4,796,041 | -0.20(-1.78%) |
Jan 27, 2021 | 11.87 | 12.43 | 11.50 | 11.54 | 8,427,467 | -0.44(-3.66%) |
Jan 26, 2021 | 11.80 | 12.07 | 11.52 | 11.98 | 8,311,959 | +0.30(+2.60%) |
Jan 25, 2021 | 11.15 | 11.87 | 10.93 | 11.68 | 10,619,496 | +0.57(+5.09%) |
Jan 22, 2021 | 10.84 | 11.24 | 10.82 | 11.11 | 4,354,572 | +0.13(+1.22%) |
Jan 21, 2021 | 11.06 | 11.20 | 10.76 | 10.98 | 4,000,821 | -0.13(-1.21%) |
Jan 20, 2021 | 11.08 | 11.34 | 10.96 | 11.11 | 6,903,815 | +0.18(+1.62%) |
Jan 19, 2021 | 10.60 | 11.24 | 10.52 | 10.93 | 8,242,889 | +0.57(+5.45%) |
Jan 15, 2021 | 10.74 | 10.77 | 10.23 | 10.37 | 6,739,491 | -0.35(-3.23%) |
Jan 14, 2021 | 11.30 | 11.45 | 10.70 | 10.71 | 9,861,060 | -0.67(-5.90%) |
Jan 13, 2021 | 10.99 | 11.83 | 10.98 | 11.39 | 17,619,202 | +0.44(+4.00%) |
Jan 12, 2021 | 9.817 | 11.12 | 9.782 | 10.95 | 27,578,526 | +1.13(+11.52%) |
Jan 11, 2021 | 9.881 | 10.04 | 9.782 | 9.817 | 3,461,386 | -0.20(-1.98%) |
Jan 08, 2021 | 9.824 | 10.14 | 9.768 | 10.02 | 5,962,864 | +0.17(+1.72%) |
Jan 07, 2021 | 9.937 | 9.944 | 9.662 | 9.845 | 3,610,829 | +0.01(+0.07%) |
Jan 06, 2021 | 9.753 | 10.08 | 9.683 | 9.838 | 4,336,928 | +0.02(+0.22%) |
Jan 05, 2021 | 9.782 | 9.944 | 9.690 | 9.817 | 3,208,833 | +0.16(+1.68%) |
Jan 04, 2021 | 9.803 | 10.12 | 9.647 | 9.655 | 5,837,180 | -0.21(-2.15%) |
Dec 31, 2020 | 9.867 | 9.867 | 9.867 | 7,730,731 | +0.26(+2.72%) | |
Dec 30, 2020 | 9.464 | 9.930 | 9.450 | 9.605 | 7,730,731 | +0.09(+0.97%) |
Dec 29, 2020 | 9.202 | 9.647 | 9.202 | 9.513 | 4,358,833 | +0.33(+3.54%) |
Dec 28, 2020 | 9.336 | 9.400 | 9.075 | 9.188 | 4,503,215 | -0.16(-1.66%) |
Dec 24, 2020 | 9.471 | 9.485 | 9.241 | 9.344 | 3,186,448 | -0.19(-2.00%) |
Dec 23, 2020 | 9.584 | 9.655 | 9.294 | 9.534 | 6,181,876 | -0.05(-0.52%) |
Dec 22, 2020 | 9.746 | 9.852 | 9.443 | 9.584 | 3,747,904 | -0.12(-1.24%) |
Dec 21, 2020 | 9.527 | 9.753 | 9.457 | 9.704 | 6,689,761 | -0.02(-0.22%) |
Dec 18, 2020 | 9.605 | 9.860 | 9.563 | 9.725 | 7,194,940 | +0.02(+0.22%) |
Dec 17, 2020 | 9.492 | 9.732 | 9.372 | 9.704 | 4,068,602 | +0.21(+2.23%) |
Dec 16, 2020 | 9.018 | 9.513 | 8.976 | 9.492 | 6,132,365 | +0.39(+4.27%) |
Dec 15, 2020 | 9.400 | 9.450 | 8.849 | 9.103 | 10,286,315 | -0.30(-3.23%) |
Dec 14, 2020 | 9.266 | 9.435 | 9.202 | 9.407 | 6,223,186 | +0.21(+2.31%) |
Dec 11, 2020 | 9.612 | 9.647 | 9.192 | 9.195 | 7,945,675 | -0.40(-4.20%) |
Dec 10, 2020 | 9.732 | 9.817 | 9.513 | 9.598 | 3,959,220 | -0.12(-1.24%) |
Dec 09, 2020 | 9.768 | 10.05 | 9.633 | 9.718 | 6,195,615 | -0.08(-0.87%) |
Dec 08, 2020 | 9.386 | 9.831 | 9.245 | 9.803 | 7,155,699 | +0.41(+4.36%) |
Dec 07, 2020 | 9.697 | 9.697 | 9.329 | 9.393 | 6,415,763 | -0.21(-2.21%) |
Dec 04, 2020 | 9.852 | 9.980 | 9.563 | 9.605 | 6,909,842 | -0.17(-1.74%) |
Dec 03, 2020 | 9.662 | 9.951 | 9.570 | 9.775 | 6,669,763 | +0.34(+3.60%) |
Dec 02, 2020 | 9.718 | 9.725 | 9.329 | 9.435 | 9,208,819 | -0.16(-1.62%) |
Dec 01, 2020 | 9.881 | 9.895 | 9.139 | 9.591 | 15,954,239 | -0.57(-5.63%) |
Nov 30, 2020 | 10.74 | 10.74 | 10.11 | 10.16 | 11,051,266 | -0.52(-4.89%) |
Nov 27, 2020 | 10.75 | 10.79 | 10.53 | 10.69 | 4,857,561 | +0.13(+1.20%) |
Nov 25, 2020 | 10.64 | 10.65 | 10.40 | 10.56 | 3,831,066 | -0.16(-1.45%) |
Nov 24, 2020 | 10.52 | 10.79 | 10.29 | 10.71 | 4,766,746 | +0.30(+2.85%) |
Nov 23, 2020 | 10.77 | 10.77 | 10.39 | 10.42 | 5,238,255 | -0.40(-3.72%) |
Nov 20, 2020 | 10.79 | 10.88 | 10.63 | 10.82 | 3,348,451 | +0.05(+0.46%) |
Nov 19, 2020 | 10.63 | 10.82 | 10.44 | 10.77 | 5,153,890 | +0.20(+1.87%) |
Nov 18, 2020 | 11.07 | 11.12 | 10.57 | 10.57 | 4,919,820 | -0.53(-4.77%) |
Nov 17, 2020 | 11.28 | 11.30 | 10.79 | 11.10 | 4,316,395 | -0.05(-0.44%) |
Nov 16, 2020 | 11.40 | 11.49 | 11.02 | 11.15 | 3,219,022 | -0.06(-0.57%) |
Nov 13, 2020 | 11.11 | 11.37 | 10.93 | 11.22 | 4,520,678 | +0.43(+4.00%) |
Nov 12, 2020 | 11.20 | 11.38 | 10.76 | 10.79 | 5,868,485 | -0.40(-3.60%) |
Nov 11, 2020 | 10.57 | 11.65 | 10.50 | 11.19 | 10,582,988 | +0.67(+6.38%) |
Nov 10, 2020 | 10.60 | 10.76 | 10.29 | 10.52 | 4,622,427 | -0.08(-0.80%) |
Nov 09, 2020 | 10.64 | 10.91 | 10.46 | 10.60 | 5,515,556 | +0.33(+3.23%) |
Nov 06, 2020 | 10.72 | 10.78 | 10.22 | 10.27 | 5,086,205 | -0.47(-4.35%) |
Nov 05, 2020 | 10.35 | 10.83 | 10.18 | 10.74 | 5,295,479 | +0.49(+4.83%) |
Nov 04, 2020 | 10.18 | 10.38 | 10.11 | 10.24 | 5,599,772 | +0.15(+1.47%) |
Nov 03, 2020 | 10.55 | 10.59 | 10.04 | 10.09 | 4,567,393 | -0.42(-4.03%) |