Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.560 | 8.560 | 7.830 | 7.920 | 8,138 | -0.63(-7.37%) |
Nov 29, 2021 | 9.070 | 9.070 | 8.380 | 8.550 | 11,705 | -0.68(-7.37%) |
Nov 26, 2021 | 8.580 | 9.230 | 8.580 | 9.230 | 829 | +0.23(+2.55%) |
Nov 24, 2021 | 8.550 | 9.010 | 8.550 | 9.000 | 13,481 | +0.44(+5.14%) |
Nov 23, 2021 | 8.780 | 9.059 | 8.560 | 8.560 | 12,654 | -0.44(-4.89%) |
Nov 22, 2021 | 9.240 | 9.290 | 8.840 | 9.000 | 13,542 | -0.37(-3.95%) |
Nov 19, 2021 | 9.580 | 9.672 | 9.190 | 9.370 | 7,406 | -0.35(-3.60%) |
Nov 18, 2021 | 9.740 | 9.550 | 9.550 | 9.720 | 11,043 | +0.17(+1.78%) |
Nov 17, 2021 | 9.887 | 9.887 | 9.550 | 9.550 | 2,887 | -0.20(-2.05%) |
Nov 16, 2021 | 9.840 | 9.940 | 9.750 | 9.750 | 9,509 | -0.12(-1.22%) |
Nov 15, 2021 | 9.870 | 9.870 | 9.580 | 9.870 | 7,698 | -0.01(-0.10%) |
Nov 12, 2021 | 10.12 | 10.22 | 9.870 | 9.880 | 13,828 | -0.24(-2.37%) |
Nov 11, 2021 | 10.10 | 10.12 | 10.10 | 10.12 | 1,186 | -0.07(-0.69%) |
Nov 10, 2021 | 10.05 | 10.27 | 10.19 | 8,325 | +0.32(+3.24%) | |
Nov 09, 2021 | 10.11 | 10.12 | 9.870 | 9.870 | 6,127 | -0.28(-2.76%) |
Nov 08, 2021 | 10.20 | 10.20 | 10.13 | 10.15 | 1,208 | +0.05(+0.50%) |
Nov 05, 2021 | 10.19 | 10.28 | 10.10 | 10.10 | 12,658 | -0.01(-0.10%) |
Nov 04, 2021 | 10.02 | 10.38 | 9.870 | 10.11 | 9,174 | +0.12(+1.20%) |
Nov 03, 2021 | 10.11 | 10.11 | 9.880 | 9.990 | 7,840 | -0.16(-1.58%) |
Nov 02, 2021 | 9.870 | 10.15 | 9.860 | 10.15 | 8,032 | +0.44(+4.53%) |
Nov 01, 2021 | 9.690 | 9.820 | 9.660 | 9.710 | 17,523 | -0.06(-0.61%) |
Oct 29, 2021 | 9.690 | 9.849 | 9.610 | 9.770 | 1,547 | +0.08(+0.83%) |
Oct 28, 2021 | 9.710 | 9.778 | 9.580 | 9.690 | 8,589 | -0.07(-0.72%) |
Oct 27, 2021 | 9.882 | 9.882 | 9.750 | 9.760 | 3,587 | +0.01(+0.10%) |
Oct 26, 2021 | 9.850 | 9.750 | 3,262 | -0.05(-0.51%) | ||
Oct 25, 2021 | 9.880 | 9.880 | 9.655 | 9.800 | 9,513 | -0.17(-1.71%) |
Oct 22, 2021 | 10.02 | 10.04 | 9.940 | 9.970 | 13,670 | -0.03(-0.30%) |
Oct 21, 2021 | 10.08 | 10.10 | 10.00 | 10.00 | 12,850 | -0.23(-2.25%) |
Oct 20, 2021 | 10.13 | 10.23 | 10.03 | 10.23 | 8,715 | +0.03(+0.29%) |
Oct 19, 2021 | 10.14 | 10.22 | 10.11 | 10.20 | 5,614 | +0.10(+0.99%) |
Oct 18, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 2,860 | +0.02(+0.20%) |
Oct 15, 2021 | 10.11 | 10.11 | 10.01 | 10.08 | 5,652 | -0.06(-0.64%) |
Oct 14, 2021 | 10.15 | 10.16 | 10.02 | 10.14 | 4,380 | +0.04(+0.35%) |
Oct 13, 2021 | 10.05 | 10.13 | 10.03 | 10.11 | 1,746 | +0.00(+0.00%) |
Oct 12, 2021 | 10.06 | 10.16 | 10.00 | 10.11 | 13,598 | +0.03(+0.30%) |
Oct 11, 2021 | 10.13 | 10.14 | 9.890 | 10.08 | 18,383 | -0.08(-0.84%) |
Oct 08, 2021 | 10.22 | 10.22 | 10.07 | 10.16 | 1,670 | +0.01(+0.15%) |
Oct 07, 2021 | 10.11 | 10.19 | 9.921 | 10.15 | 2,462 | +0.02(+0.20%) |
Oct 06, 2021 | 9.950 | 10.13 | 9.920 | 10.13 | 8,875 | +0.12(+1.20%) |
Oct 05, 2021 | 9.970 | 10.07 | 9.870 | 10.01 | 10,237 | +0.05(+0.50%) |
Oct 04, 2021 | 9.980 | 10.05 | 9.960 | 9.960 | 7,988 | +0.00(+0.00%) |
Oct 01, 2021 | 10.21 | 10.33 | 9.960 | 9.960 | 1,636 | -0.25(-2.45%) |
Sep 30, 2021 | 10.13 | 10.41 | 10.09 | 10.21 | 8,795 | +0.20(+2.00%) |
Sep 29, 2021 | 10.49 | 10.49 | 9.950 | 10.01 | 26,304 | -0.27(-2.63%) |
Sep 28, 2021 | 10.27 | 10.30 | 10.27 | 10.28 | 4,835 | -0.12(-1.15%) |
Sep 27, 2021 | 10.40 | 10.60 | 10.24 | 10.40 | 14,838 | -0.06(-0.57%) |
Sep 24, 2021 | 10.51 | 10.51 | 10.34 | 10.46 | 11,273 | +0.00(+0.00%) |
Sep 23, 2021 | 10.50 | 10.60 | 10.33 | 10.46 | 24,681 | -0.04(-0.38%) |
Sep 22, 2021 | 10.56 | 10.60 | 10.15 | 10.50 | 20,307 | +0.14(+1.35%) |
Sep 21, 2021 | 10.42 | 10.42 | 10.29 | 10.36 | 4,818 | +0.07(+0.68%) |
Sep 20, 2021 | 10.25 | 10.42 | 10.10 | 10.29 | 36,308 | -0.05(-0.48%) |
Sep 17, 2021 | 10.62 | 10.74 | 10.22 | 10.34 | 22,477 | -0.33(-3.09%) |
Sep 16, 2021 | 10.42 | 10.69 | 10.11 | 10.67 | 25,873 | +0.16(+1.52%) |
Sep 15, 2021 | 10.16 | 10.52 | 10.01 | 10.51 | 27,119 | +0.38(+3.75%) |
Sep 14, 2021 | 10.24 | 10.24 | 10.00 | 10.13 | 18,841 | +0.03(+0.30%) |
Sep 13, 2021 | 10.29 | 10.29 | 9.800 | 10.10 | 59,018 | +0.10(+1.00%) |
Sep 10, 2021 | 10.52 | 10.61 | 9.990 | 10.00 | 84,957 | -0.37(-3.57%) |
Sep 09, 2021 | 10.29 | 10.90 | 10.26 | 10.37 | 20,793 | -0.02(-0.19%) |
Sep 08, 2021 | 10.04 | 10.41 | 9.580 | 10.39 | 53,620 | +0.44(+4.42%) |
Sep 07, 2021 | 10.88 | 10.94 | 9.950 | 9.950 | 125,479 | -1.01(-9.22%) |
Sep 03, 2021 | 10.47 | 10.96 | 10.15 | 10.96 | 108,562 | +0.57(+5.49%) |
Sep 02, 2021 | 10.50 | 11.00 | 10.09 | 10.39 | 164,700 | -0.01(-0.10%) |
Sep 01, 2021 | 9.750 | 10.64 | 9.750 | 10.40 | 44,589 | +0.71(+7.33%) |
Aug 31, 2021 | 10.18 | 10.35 | 9.230 | 9.690 | 293,547 | -0.30(-3.00%) |
Aug 30, 2021 | 10.10 | 10.18 | 9.990 | 9.990 | 2,491 | +0.02(+0.20%) |
Aug 27, 2021 | 10.23 | 10.44 | 9.970 | 9.970 | 13,627 | -0.28(-2.73%) |
Aug 26, 2021 | 10.30 | 10.44 | 10.07 | 10.25 | 17,027 | +0.00(+0.00%) |
Aug 25, 2021 | 9.909 | 10.44 | 9.909 | 10.25 | 25,507 | +0.08(+0.79%) |
Aug 24, 2021 | 9.940 | 10.24 | 9.885 | 10.17 | 20,481 | +0.17(+1.70%) |
Aug 23, 2021 | 10.15 | 10.26 | 10.00 | 10.00 | 20,041 | +0.00(+0.00%) |
Aug 20, 2021 | 10.01 | 10.04 | 9.890 | 10.00 | 2,378 | +0.02(+0.20%) |
Aug 19, 2021 | 9.900 | 10.02 | 9.900 | 9.980 | 22,671 | +0.07(+0.71%) |
Aug 18, 2021 | 10.15 | 10.35 | 9.900 | 9.910 | 30,558 | -0.33(-3.22%) |
Aug 17, 2021 | 10.26 | 10.34 | 10.10 | 10.24 | 13,930 | -0.12(-1.16%) |
Aug 16, 2021 | 10.69 | 10.69 | 10.26 | 10.36 | 19,207 | -0.43(-3.99%) |
Aug 13, 2021 | 10.75 | 10.84 | 10.56 | 10.79 | 21,310 | +0.19(+1.79%) |
Aug 12, 2021 | 10.70 | 10.70 | 10.57 | 10.60 | 2,571 | -0.14(-1.30%) |
Aug 11, 2021 | 10.74 | 10.84 | 10.66 | 10.74 | 9,601 | +0.00(+0.00%) |
Aug 10, 2021 | 10.51 | 10.84 | 10.41 | 10.74 | 3,858 | +0.19(+1.80%) |
Aug 09, 2021 | 10.50 | 10.65 | 10.40 | 10.55 | 78,907 | +0.00(+0.00%) |
Aug 06, 2021 | 10.67 | 10.67 | 10.51 | 10.55 | 29,863 | -0.22(-2.04%) |
Aug 05, 2021 | 10.50 | 10.83 | 10.50 | 10.77 | 8,471 | +0.28(+2.67%) |
Aug 04, 2021 | 10.51 | 10.55 | 10.47 | 10.49 | 4,389 | -0.13(-1.22%) |
Aug 03, 2021 | 10.62 | 10.70 | 10.41 | 10.62 | 25,233 | +0.12(+1.14%) |
Aug 02, 2021 | 10.79 | 10.79 | 10.33 | 10.50 | 25,433 | +0.05(+0.48%) |
Jul 30, 2021 | 10.41 | 10.67 | 10.40 | 10.45 | 8,343 | -0.05(-0.48%) |
Jul 29, 2021 | 10.37 | 10.69 | 10.33 | 10.50 | 11,074 | -0.08(-0.76%) |
Jul 28, 2021 | 10.63 | 10.87 | 10.57 | 10.58 | 9,238 | +0.17(+1.63%) |
Jul 27, 2021 | 10.21 | 10.67 | 10.05 | 10.41 | 21,670 | +0.14(+1.36%) |
Jul 26, 2021 | 10.46 | 10.46 | 9.870 | 10.27 | 9,229 | -0.19(-1.82%) |
Jul 23, 2021 | 10.27 | 10.68 | 10.16 | 10.46 | 83,110 | +0.14(+1.36%) |
Jul 22, 2021 | 10.20 | 10.49 | 9.820 | 10.32 | 30,986 | +0.23(+2.28%) |
Jul 21, 2021 | 9.980 | 10.35 | 9.830 | 10.09 | 16,051 | +0.31(+3.17%) |
Jul 20, 2021 | 9.280 | 9.940 | 9.150 | 9.780 | 37,475 | +0.58(+6.30%) |
Jul 19, 2021 | 9.426 | 9.426 | 9.080 | 9.200 | 8,056 | +0.09(+0.99%) |
Jul 16, 2021 | 9.420 | 9.490 | 9.070 | 9.110 | 12,615 | -0.35(-3.70%) |
Jul 15, 2021 | 9.190 | 9.460 | 9.140 | 9.460 | 11,260 | +0.14(+1.50%) |
Jul 14, 2021 | 9.310 | 9.550 | 9.310 | 9.320 | 2,562 | -0.13(-1.43%) |
Jul 13, 2021 | 9.710 | 9.820 | 9.180 | 9.455 | 31,523 | -0.20(-2.02%) |
Jul 12, 2021 | 9.630 | 9.973 | 9.610 | 9.650 | 6,784 | +0.00(+0.00%) |
Jul 09, 2021 | 9.430 | 9.670 | 9.430 | 9.650 | 5,234 | +0.15(+1.58%) |
Jul 08, 2021 | 9.450 | 9.690 | 9.190 | 9.500 | 13,675 | -0.03(-0.31%) |
Jul 07, 2021 | 9.490 | 9.560 | 9.280 | 9.530 | 8,462 | -0.07(-0.73%) |
Jul 06, 2021 | 9.410 | 9.600 | 9.290 | 9.600 | 35,568 | +0.18(+1.91%) |
Jul 02, 2021 | 9.600 | 9.750 | 9.245 | 9.420 | 49,623 | -0.55(-5.52%) |
Jul 01, 2021 | 10.45 | 10.45 | 9.800 | 9.970 | 21,310 | -0.31(-3.02%) |
Jun 30, 2021 | 10.18 | 10.57 | 10.14 | 10.28 | 21,805 | +0.17(+1.68%) |
Jun 29, 2021 | 10.52 | 11.25 | 9.990 | 10.11 | 42,633 | -0.48(-4.53%) |
Jun 28, 2021 | 9.630 | 10.69 | 9.630 | 10.59 | 90,270 | +1.05(+11.01%) |
Jun 25, 2021 | 9.600 | 9.840 | 9.100 | 9.540 | 867,950 | -0.13(-1.34%) |
Jun 24, 2021 | 9.000 | 10.02 | 8.840 | 9.670 | 163,745 | +0.69(+7.68%) |
Jun 23, 2021 | 9.000 | 9.500 | 8.750 | 8.980 | 59,720 | -0.03(-0.33%) |
Jun 22, 2021 | 8.740 | 9.380 | 8.550 | 9.010 | 56,229 | +0.39(+4.52%) |
Jun 21, 2021 | 8.620 | 8.970 | 8.550 | 8.620 | 65,568 | +0.17(+2.01%) |
Jun 18, 2021 | 8.650 | 8.840 | 8.450 | 8.450 | 74,530 | -0.20(-2.31%) |
Jun 17, 2021 | 8.800 | 9.210 | 8.650 | 8.650 | 58,220 | -0.20(-2.26%) |
Jun 16, 2021 | 9.420 | 9.420 | 8.515 | 8.850 | 64,095 | -0.69(-7.23%) |
Jun 15, 2021 | 9.350 | 9.540 | 9.300 | 9.540 | 22,850 | +0.20(+2.14%) |
Jun 14, 2021 | 9.520 | 9.597 | 9.230 | 9.340 | 21,882 | -0.24(-2.51%) |
Jun 11, 2021 | 9.300 | 9.700 | 9.300 | 9.580 | 8,259 | +0.11(+1.16%) |
Jun 10, 2021 | 9.250 | 9.620 | 9.050 | 9.470 | 12,579 | +0.20(+2.16%) |
Jun 09, 2021 | 9.250 | 9.630 | 9.090 | 9.270 | 26,754 | -0.01(-0.11%) |
Jun 08, 2021 | 9.560 | 9.560 | 9.170 | 9.280 | 25,383 | -0.17(-1.80%) |
Jun 07, 2021 | 9.700 | 9.880 | 9.420 | 9.450 | 13,778 | -0.20(-2.07%) |
Jun 04, 2021 | 9.780 | 10.08 | 9.500 | 9.650 | 18,753 | -0.21(-2.13%) |
Jun 03, 2021 | 9.750 | 9.860 | 9.500 | 9.860 | 11,020 | +0.01(+0.10%) |
Jun 02, 2021 | 9.530 | 9.900 | 9.320 | 9.850 | 14,706 | +0.34(+3.58%) |
Jun 01, 2021 | 9.570 | 9.750 | 9.460 | 9.510 | 6,184 | +0.10(+1.06%) |
May 28, 2021 | 9.905 | 9.905 | 9.180 | 9.410 | 29,356 | -0.45(-4.56%) |
May 27, 2021 | 10.23 | 10.23 | 9.800 | 9.860 | 13,962 | -0.08(-0.80%) |
May 26, 2021 | 10.00 | 10.05 | 9.770 | 9.940 | 19,219 | -0.14(-1.39%) |
May 25, 2021 | 10.14 | 10.15 | 9.900 | 10.08 | 12,164 | -0.07(-0.69%) |
May 24, 2021 | 9.950 | 10.34 | 9.950 | 10.15 | 10,877 | +0.12(+1.20%) |
May 21, 2021 | 9.880 | 10.24 | 9.710 | 10.03 | 27,866 | +0.21(+2.14%) |
May 20, 2021 | 9.600 | 9.830 | 9.600 | 9.820 | 14,075 | +0.25(+2.61%) |
May 19, 2021 | 9.900 | 9.940 | 9.560 | 9.570 | 19,389 | -0.33(-3.33%) |
May 18, 2021 | 9.800 | 10.00 | 9.550 | 9.900 | 15,769 | +0.06(+0.61%) |
May 17, 2021 | 9.670 | 9.920 | 9.550 | 9.840 | 13,145 | +0.29(+3.04%) |
May 14, 2021 | 9.030 | 9.690 | 9.030 | 9.550 | 11,446 | +0.48(+5.29%) |
May 13, 2021 | 9.380 | 9.770 | 8.810 | 9.070 | 26,331 | -0.32(-3.41%) |
May 12, 2021 | 9.820 | 9.950 | 9.340 | 9.390 | 20,682 | -0.55(-5.53%) |
May 11, 2021 | 9.960 | 10.19 | 9.770 | 9.940 | 15,305 | -0.18(-1.78%) |
May 10, 2021 | 10.03 | 10.25 | 9.850 | 10.12 | 36,530 | -0.02(-0.20%) |
May 07, 2021 | 10.02 | 10.21 | 10.00 | 10.14 | 22,116 | +0.11(+1.10%) |
May 06, 2021 | 9.770 | 10.11 | 9.690 | 10.03 | 26,909 | +0.24(+2.45%) |
May 05, 2021 | 9.270 | 9.950 | 8.810 | 9.790 | 102,714 | -0.51(-4.95%) |
May 04, 2021 | 10.39 | 10.47 | 10.10 | 10.30 | 22,664 | -0.22(-2.09%) |
May 03, 2021 | 10.80 | 11.13 | 10.31 | 10.52 | 11,199 | -0.21(-1.96%) |
Apr 30, 2021 | 11.29 | 11.38 | 10.51 | 10.73 | 23,600 | -0.52(-4.62%) |
Apr 29, 2021 | 10.65 | 11.34 | 10.08 | 11.25 | 46,676 | +0.57(+5.34%) |
Apr 28, 2021 | 10.86 | 11.03 | 10.60 | 10.68 | 21,718 | -0.20(-1.84%) |
Apr 27, 2021 | 10.41 | 10.97 | 10.41 | 10.88 | 34,150 | +0.48(+4.62%) |
Apr 26, 2021 | 10.98 | 11.29 | 10.18 | 10.40 | 30,199 | -0.50(-4.59%) |
Apr 23, 2021 | 10.99 | 11.13 | 10.88 | 10.90 | 12,400 | +0.04(+0.37%) |
Apr 22, 2021 | 11.52 | 11.53 | 10.66 | 10.86 | 22,115 | -0.44(-3.89%) |
Apr 21, 2021 | 11.14 | 11.51 | 11.14 | 11.30 | 14,558 | +0.10(+0.89%) |
Apr 20, 2021 | 11.00 | 11.27 | 10.90 | 11.20 | 17,908 | +0.17(+1.54%) |
Apr 19, 2021 | 11.25 | 11.39 | 10.88 | 11.03 | 30,112 | -0.03(-0.27%) |
Apr 16, 2021 | 11.46 | 11.46 | 10.98 | 11.06 | 14,400 | -0.23(-2.04%) |
Apr 15, 2021 | 11.54 | 11.87 | 11.13 | 11.29 | 18,068 | -0.24(-2.08%) |
Apr 14, 2021 | 11.45 | 11.66 | 11.35 | 11.53 | 8,157 | +0.07(+0.61%) |
Apr 13, 2021 | 11.35 | 11.71 | 11.17 | 11.46 | 16,557 | +0.11(+0.97%) |
Apr 12, 2021 | 11.20 | 11.60 | 11.07 | 11.35 | 31,801 | +0.03(+0.27%) |
Apr 09, 2021 | 11.30 | 11.44 | 10.99 | 11.32 | 44,900 | -0.06(-0.53%) |
Apr 08, 2021 | 10.85 | 11.43 | 10.85 | 11.38 | 20,394 | +0.66(+6.16%) |
Apr 07, 2021 | 11.40 | 11.43 | 10.06 | 10.72 | 78,376 | -0.59(-5.22%) |
Apr 06, 2021 | 11.54 | 11.62 | 11.08 | 11.31 | 44,487 | -0.41(-3.50%) |
Apr 05, 2021 | 11.53 | 11.99 | 11.30 | 11.72 | 28,600 | +0.37(+3.26%) |
Apr 01, 2021 | 11.30 | 11.54 | 11.05 | 11.35 | 13,500 | +0.05(+0.44%) |
Mar 31, 2021 | 11.80 | 11.87 | 10.89 | 11.30 | 32,420 | -0.20(-1.74%) |
Mar 30, 2021 | 11.55 | 12.06 | 11.30 | 11.50 | 24,283 | -0.19(-1.63%) |
Mar 29, 2021 | 12.52 | 13.14 | 11.68 | 11.69 | 17,859 | -0.81(-6.48%) |
Mar 26, 2021 | 12.01 | 12.59 | 11.60 | 12.50 | 40,200 | +0.60(+5.04%) |
Mar 25, 2021 | 11.13 | 12.08 | 11.13 | 11.90 | 28,585 | +0.61(+5.40%) |
Mar 24, 2021 | 11.20 | 11.58 | 11.15 | 11.29 | 42,929 | -0.06(-0.53%) |
Mar 23, 2021 | 12.00 | 12.07 | 11.35 | 11.35 | 27,981 | -0.44(-3.73%) |
Mar 22, 2021 | 12.67 | 12.68 | 11.70 | 11.79 | 29,952 | -0.68(-5.45%) |
Mar 19, 2021 | 13.28 | 13.58 | 12.47 | 12.47 | 48,600 | -0.73(-5.53%) |
Mar 18, 2021 | 13.10 | 14.03 | 13.03 | 13.20 | 79,565 | +0.71(+5.68%) |
Mar 17, 2021 | 13.70 | 13.89 | 12.47 | 12.49 | 53,958 | -1.26(-9.16%) |
Mar 16, 2021 | 14.00 | 14.68 | 13.62 | 13.75 | 71,981 | +0.04(+0.29%) |
Mar 15, 2021 | 11.86 | 13.78 | 11.86 | 13.71 | 90,479 | +1.82(+15.31%) |
Mar 12, 2021 | 12.24 | 12.24 | 11.41 | 11.89 | 37,800 | +0.89(+8.09%) |
Mar 11, 2021 | 11.05 | 11.42 | 10.80 | 11.00 | 23,405 | -0.05(-0.45%) |
Mar 10, 2021 | 11.79 | 12.33 | 11.05 | 11.05 | 40,343 | -0.54(-4.66%) |
Mar 09, 2021 | 11.62 | 11.68 | 10.84 | 11.59 | 22,392 | +0.57(+5.17%) |
Mar 08, 2021 | 11.78 | 11.78 | 10.88 | 11.02 | 30,743 | -0.70(-5.97%) |
Mar 05, 2021 | 11.70 | 11.96 | 11.11 | 11.72 | 34,800 | +0.02(+0.17%) |
Mar 04, 2021 | 11.77 | 11.94 | 11.70 | 11.70 | 35,202 | -0.10(-0.85%) |
Mar 03, 2021 | 12.07 | 12.36 | 11.72 | 11.80 | 36,617 | -0.41(-3.36%) |
Mar 02, 2021 | 11.82 | 12.81 | 11.60 | 12.21 | 72,661 | +0.41(+3.47%) |
Mar 01, 2021 | 11.70 | 11.89 | 11.60 | 11.80 | 17,332 | +0.12(+1.03%) |
Feb 26, 2021 | 11.25 | 11.96 | 11.25 | 11.68 | 22,200 | +0.22(+1.92%) |
Feb 25, 2021 | 11.60 | 11.79 | 11.21 | 11.46 | 13,023 | -0.23(-1.97%) |
Feb 24, 2021 | 11.41 | 12.02 | 11.41 | 11.69 | 10,408 | +0.19(+1.65%) |
Feb 23, 2021 | 11.48 | 11.70 | 11.17 | 11.50 | 33,024 | -0.30(-2.54%) |
Feb 22, 2021 | 11.33 | 12.10 | 11.08 | 11.80 | 32,356 | +0.45(+3.96%) |
Feb 19, 2021 | 10.95 | 11.43 | 10.93 | 11.35 | 15,900 | +0.55(+5.09%) |
Feb 18, 2021 | 10.80 | 11.02 | 10.41 | 10.80 | 79,956 | -0.15(-1.37%) |
Feb 17, 2021 | 11.03 | 11.26 | 10.90 | 10.95 | 31,990 | -0.15(-1.35%) |
Feb 16, 2021 | 11.30 | 11.70 | 11.01 | 11.10 | 37,794 | -0.43(-3.73%) |
Feb 12, 2021 | 11.72 | 11.75 | 11.46 | 11.53 | 23,100 | -0.23(-1.96%) |
Feb 11, 2021 | 11.71 | 11.86 | 11.46 | 11.76 | 19,191 | +0.25(+2.17%) |
Feb 10, 2021 | 12.20 | 12.20 | 11.50 | 11.51 | 38,013 | -0.62(-5.11%) |
Feb 09, 2021 | 12.08 | 12.15 | 11.90 | 12.13 | 9,557 | +0.15(+1.25%) |
Feb 08, 2021 | 11.90 | 12.26 | 11.82 | 11.98 | 36,409 | +0.01(+0.08%) |
Feb 05, 2021 | 11.88 | 11.98 | 11.38 | 11.97 | 28,700 | +0.00(+0.00%) |
Feb 04, 2021 | 11.62 | 11.98 | 11.61 | 11.97 | 11,870 | +0.49(+4.27%) |
Feb 03, 2021 | 11.42 | 11.48 | 11.16 | 11.48 | 9,620 | +0.00(+0.00%) |
Feb 02, 2021 | 11.30 | 11.48 | 10.86 | 11.48 | 15,570 | +0.20(+1.77%) |
Feb 01, 2021 | 10.92 | 11.28 | 10.80 | 11.28 | 24,908 | +0.30(+2.73%) |
Jan 29, 2021 | 11.32 | 11.47 | 10.80 | 10.98 | 34,000 | -0.35(-3.09%) |
Jan 28, 2021 | 11.20 | 11.56 | 11.19 | 11.33 | 11,103 | -0.04(-0.35%) |
Jan 27, 2021 | 11.39 | 11.79 | 11.01 | 11.37 | 30,500 | -0.61(-5.09%) |
Jan 26, 2021 | 11.89 | 12.61 | 11.69 | 11.98 | 32,991 | -0.16(-1.32%) |
Jan 25, 2021 | 11.73 | 12.61 | 11.30 | 12.14 | 83,154 | +0.50(+4.30%) |
Jan 22, 2021 | 11.23 | 11.74 | 11.23 | 11.64 | 22,000 | +0.24(+2.11%) |
Jan 21, 2021 | 11.20 | 11.51 | 11.05 | 11.40 | 13,960 | +0.13(+1.15%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.06 | 11.27 | 26,191 | -0.26(-2.25%) |
Jan 19, 2021 | 11.40 | 11.67 | 10.86 | 11.53 | 29,726 | +0.29(+2.58%) |
Jan 15, 2021 | 11.15 | 11.34 | 10.97 | 11.24 | 12,300 | +0.01(+0.09%) |
Jan 14, 2021 | 11.11 | 11.30 | 11.04 | 11.23 | 17,083 | +0.18(+1.63%) |
Jan 13, 2021 | 10.97 | 11.16 | 10.80 | 11.05 | 14,028 | +0.14(+1.28%) |
Jan 12, 2021 | 10.70 | 10.91 | 10.68 | 10.91 | 11,611 | +0.30(+2.83%) |
Jan 11, 2021 | 10.90 | 10.90 | 10.60 | 10.61 | 19,189 | -0.32(-2.93%) |
Jan 08, 2021 | 11.22 | 11.37 | 10.88 | 10.93 | 14,200 | -0.22(-1.97%) |
Jan 07, 2021 | 11.06 | 11.43 | 10.79 | 11.15 | 35,039 | -0.01(-0.09%) |
Jan 06, 2021 | 11.16 | 11.48 | 11.12 | 11.16 | 32,862 | +0.05(+0.45%) |
Jan 05, 2021 | 10.93 | 11.31 | 10.91 | 11.11 | 21,807 | +0.31(+2.87%) |
Jan 04, 2021 | 10.99 | 10.99 | 10.05 | 10.80 | 58,157 | +0.01(+0.09%) |
Dec 31, 2020 | 10.79 | 10.79 | 10.79 | 25,635 | -0.14(-1.28%) | |
Dec 30, 2020 | 11.12 | 11.17 | 10.80 | 10.93 | 25,635 | -0.02(-0.18%) |
Dec 29, 2020 | 11.04 | 11.26 | 10.76 | 10.95 | 54,914 | -0.23(-2.06%) |
Dec 28, 2020 | 11.42 | 11.49 | 11.00 | 11.18 | 24,574 | +0.00(+0.00%) |
Dec 24, 2020 | 11.18 | 11.39 | 11.08 | 11.18 | 12,400 | +0.14(+1.27%) |
Dec 23, 2020 | 11.11 | 11.23 | 10.89 | 11.04 | 42,504 | +0.01(+0.09%) |
Dec 22, 2020 | 11.15 | 11.45 | 10.91 | 11.03 | 17,301 | -0.10(-0.90%) |
Dec 21, 2020 | 11.10 | 11.46 | 10.90 | 11.13 | 55,043 | -0.28(-2.45%) |
Dec 18, 2020 | 11.12 | 11.50 | 10.85 | 11.41 | 198,100 | +0.41(+3.73%) |
Dec 17, 2020 | 11.12 | 11.31 | 10.81 | 11.00 | 33,545 | -0.18(-1.61%) |
Dec 16, 2020 | 11.21 | 11.53 | 10.96 | 11.18 | 122,282 | -0.22(-1.93%) |
Dec 15, 2020 | 11.69 | 11.86 | 10.40 | 11.40 | 118,609 | -0.15(-1.30%) |
Dec 14, 2020 | 11.76 | 11.94 | 11.18 | 11.55 | 92,097 | +0.27(+2.39%) |
Dec 11, 2020 | 11.17 | 11.51 | 11.06 | 11.28 | 49,800 | -0.12(-1.05%) |
Dec 10, 2020 | 11.27 | 11.71 | 11.27 | 11.40 | 29,745 | +0.28(+2.52%) |
Dec 09, 2020 | 11.99 | 11.99 | 11.12 | 11.12 | 43,598 | -0.84(-7.02%) |
Dec 08, 2020 | 11.21 | 11.99 | 10.98 | 11.96 | 35,947 | +0.79(+7.07%) |
Dec 07, 2020 | 10.72 | 11.32 | 10.51 | 11.17 | 18,411 | +0.50(+4.69%) |
Dec 04, 2020 | 10.78 | 10.95 | 10.53 | 10.67 | 15,600 | -0.01(-0.09%) |
Dec 03, 2020 | 10.87 | 11.21 | 10.63 | 10.68 | 8,597 | -0.22(-2.02%) |
Dec 02, 2020 | 11.29 | 11.34 | 10.69 | 10.90 | 19,056 | -0.34(-3.02%) |