Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.74 | 17.02 | 16.24 | 16.38 | 120,827,272 | -0.41(-2.44%) |
Nov 29, 2021 | 17.13 | 17.23 | 16.63 | 16.79 | 80,890,496 | -0.07(-0.41%) |
Nov 26, 2021 | 16.78 | 16.93 | 16.62 | 16.85 | 57,927,488 | -0.43(-2.47%) |
Nov 24, 2021 | 17.04 | 17.36 | 16.88 | 17.28 | 90,609,752 | +0.04(+0.25%) |
Nov 23, 2021 | 17.43 | 17.52 | 17.04 | 17.24 | 106,403,352 | -0.24(-1.37%) |
Nov 22, 2021 | 16.55 | 17.74 | 16.47 | 17.48 | 161,324,224 | +0.93(+5.62%) |
Nov 19, 2021 | 16.76 | 16.78 | 16.42 | 16.55 | 75,713,672 | -0.15(-0.87%) |
Nov 18, 2021 | 17.20 | 16.73 | 16.52 | 16.69 | 130,073,584 | -0.25(-1.46%) |
Nov 17, 2021 | 16.76 | 16.99 | 16.51 | 16.94 | 94,892,872 | +0.14(+0.81%) |
Nov 16, 2021 | 16.90 | 17.03 | 16.58 | 16.80 | 77,730,512 | -0.06(-0.35%) |
Nov 15, 2021 | 16.52 | 16.94 | 16.25 | 16.86 | 99,738,864 | +0.31(+1.85%) |
Nov 12, 2021 | 16.46 | 16.66 | 16.31 | 16.56 | 91,671,032 | -0.04(-0.26%) |
Nov 11, 2021 | 16.68 | 16.85 | 16.36 | 16.60 | 113,310,216 | -0.26(-1.56%) |
Nov 10, 2021 | 16.88 | 16.86 | 269,237,440 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.41 | 17.41 | 16.48 | 17.08 | 193,587,520 | -0.03(-0.15%) |
Nov 08, 2021 | 16.47 | 17.34 | 16.34 | 17.11 | 180,069,888 | +0.73(+4.46%) |
Nov 05, 2021 | 16.74 | 16.74 | 16.12 | 16.38 | 143,954,928 | -0.11(-0.67%) |
Nov 04, 2021 | 16.07 | 16.56 | 15.90 | 16.49 | 185,464,592 | +0.67(+4.24%) |
Nov 03, 2021 | 15.22 | 15.99 | 15.18 | 15.82 | 123,232,640 | +0.53(+3.44%) |
Nov 02, 2021 | 15.41 | 15.45 | 15.05 | 15.29 | 135,442,384 | +0.05(+0.33%) |
Nov 01, 2021 | 14.86 | 15.26 | 14.49 | 15.24 | 147,001,808 | +0.74(+5.09%) |
Oct 29, 2021 | 14.32 | 14.74 | 14.05 | 14.50 | 118,432,144 | +0.19(+1.30%) |
Oct 28, 2021 | 14.32 | 14.93 | 14.19 | 14.32 | 253,896,304 | +1.15(+8.70%) |
Oct 27, 2021 | 13.41 | 13.52 | 13.16 | 13.17 | 112,275,976 | -0.37(-2.70%) |
Oct 26, 2021 | 13.66 | 13.53 | 76,376,176 | -0.05(-0.37%) | ||
Oct 25, 2021 | 13.93 | 14.01 | 13.42 | 13.59 | 79,781,752 | -0.24(-1.72%) |
Oct 22, 2021 | 13.94 | 14.04 | 13.78 | 13.82 | 71,424,744 | -0.23(-1.63%) |
Oct 21, 2021 | 13.72 | 14.18 | 13.70 | 14.05 | 113,948,256 | +0.43(+3.18%) |
Oct 20, 2021 | 13.10 | 13.72 | 13.05 | 13.62 | 123,747,896 | +0.53(+4.02%) |
Oct 19, 2021 | 13.25 | 13.32 | 13.05 | 13.09 | 52,531,324 | -0.12(-0.90%) |
Oct 18, 2021 | 13.22 | 13.29 | 13.15 | 13.21 | 57,197,404 | -0.12(-0.89%) |
Oct 15, 2021 | 13.20 | 13.61 | 13.19 | 13.33 | 90,933,688 | +0.21(+1.62%) |
Oct 14, 2021 | 13.26 | 13.26 | 13.05 | 13.12 | 59,837,940 | -0.05(-0.39%) |
Oct 13, 2021 | 13.24 | 13.32 | 12.97 | 13.17 | 74,668,288 | -0.11(-0.83%) |
Oct 12, 2021 | 12.83 | 13.31 | 12.74 | 13.28 | 104,922,688 | +0.47(+3.64%) |
Oct 11, 2021 | 12.91 | 13.04 | 12.71 | 12.81 | 53,305,516 | -0.03(-0.20%) |
Oct 08, 2021 | 12.67 | 13.15 | 12.61 | 12.84 | 117,146,208 | +0.20(+1.54%) |
Oct 07, 2021 | 12.18 | 12.69 | 12.15 | 12.64 | 113,529,856 | +0.65(+5.45%) |
Oct 06, 2021 | 12.01 | 12.18 | 11.79 | 11.99 | 71,754,936 | -0.14(-1.19%) |
Oct 05, 2021 | 12.26 | 12.26 | 11.98 | 12.13 | 65,834,684 | -0.05(-0.42%) |
Oct 04, 2021 | 12.12 | 12.55 | 12.07 | 12.18 | 92,168,168 | +0.16(+1.34%) |
Oct 01, 2021 | 12.11 | 12.20 | 11.90 | 12.02 | 61,101,076 | +0.00(+0.00%) |
Sep 30, 2021 | 12.11 | 12.16 | 11.96 | 12.02 | 92,847,488 | -0.12(-0.98%) |
Sep 29, 2021 | 12.28 | 12.30 | 12.03 | 12.14 | 69,016,944 | -0.01(-0.07%) |
Sep 28, 2021 | 12.42 | 12.51 | 12.08 | 12.15 | 125,917,096 | +0.13(+1.06%) |
Sep 27, 2021 | 11.79 | 12.13 | 11.79 | 12.02 | 78,522,320 | +0.32(+2.76%) |
Sep 24, 2021 | 11.60 | 11.84 | 11.58 | 11.70 | 67,789,800 | +0.06(+0.51%) |
Sep 23, 2021 | 11.34 | 11.67 | 11.31 | 11.64 | 80,983,712 | +0.41(+3.63%) |
Sep 22, 2021 | 10.97 | 11.37 | 10.96 | 11.23 | 89,221,080 | +0.39(+3.60%) |
Sep 21, 2021 | 10.94 | 11.01 | 10.75 | 10.84 | 71,122,384 | -0.04(-0.39%) |
Sep 20, 2021 | 11.10 | 11.20 | 10.72 | 10.89 | 148,401,984 | -0.62(-5.39%) |
Sep 17, 2021 | 11.39 | 11.63 | 11.37 | 11.51 | 89,904,096 | +0.13(+1.12%) |
Sep 16, 2021 | 11.19 | 11.49 | 11.12 | 11.38 | 89,892,024 | +0.15(+1.36%) |
Sep 15, 2021 | 10.94 | 11.25 | 10.88 | 11.23 | 70,938,200 | +0.31(+2.80%) |
Sep 14, 2021 | 10.98 | 11.09 | 10.86 | 10.92 | 55,999,948 | -0.11(-1.00%) |
Sep 13, 2021 | 10.83 | 11.03 | 10.72 | 11.03 | 73,250,824 | +0.26(+2.44%) |
Sep 10, 2021 | 10.90 | 10.98 | 10.75 | 10.77 | 57,494,476 | -0.07(-0.63%) |
Sep 09, 2021 | 11.00 | 11.00 | 10.80 | 10.83 | 80,869,024 | -0.23(-2.07%) |
Sep 08, 2021 | 11.01 | 11.23 | 10.96 | 11.06 | 68,134,000 | +0.07(+0.62%) |
Sep 07, 2021 | 10.89 | 11.07 | 10.88 | 11.00 | 75,250,392 | +0.05(+0.47%) |
Sep 03, 2021 | 11.03 | 11.08 | 10.93 | 10.94 | 49,165,736 | -0.10(-0.92%) |
Sep 02, 2021 | 11.11 | 11.22 | 11.01 | 11.05 | 57,921,948 | -0.08(-0.76%) |
Sep 01, 2021 | 11.06 | 11.23 | 10.95 | 11.13 | 69,384,992 | +0.07(+0.61%) |
Aug 31, 2021 | 11.06 | 11.15 | 10.98 | 11.06 | 49,678,276 | -0.02(-0.15%) |
Aug 30, 2021 | 11.34 | 11.35 | 11.06 | 11.08 | 50,162,532 | -0.22(-1.95%) |
Aug 27, 2021 | 10.94 | 11.35 | 10.93 | 11.30 | 67,821,640 | +0.35(+3.18%) |
Aug 26, 2021 | 11.13 | 11.18 | 10.88 | 10.95 | 67,671,224 | -0.23(-2.05%) |
Aug 25, 2021 | 11.14 | 11.28 | 11.06 | 11.18 | 60,245,364 | +0.08(+0.69%) |
Aug 24, 2021 | 10.88 | 11.16 | 10.83 | 11.11 | 63,074,076 | +0.30(+2.75%) |
Aug 23, 2021 | 10.79 | 10.91 | 10.59 | 10.81 | 75,989,552 | +0.14(+1.27%) |
Aug 20, 2021 | 10.71 | 10.76 | 10.51 | 10.67 | 63,144,028 | -0.08(-0.79%) |
Aug 19, 2021 | 10.87 | 10.97 | 10.67 | 10.76 | 81,182,408 | -0.28(-2.54%) |
Aug 18, 2021 | 11.00 | 11.22 | 10.95 | 11.04 | 59,986,784 | +0.01(+0.08%) |
Aug 17, 2021 | 11.31 | 11.32 | 10.88 | 11.03 | 87,779,992 | -0.40(-3.49%) |
Aug 16, 2021 | 11.46 | 11.51 | 11.31 | 11.43 | 45,589,752 | -0.11(-0.96%) |
Aug 13, 2021 | 11.79 | 11.84 | 11.50 | 11.54 | 53,136,796 | -0.26(-2.23%) |
Aug 12, 2021 | 11.82 | 11.93 | 11.71 | 11.80 | 45,431,652 | -0.03(-0.22%) |
Aug 11, 2021 | 11.77 | 11.84 | 11.61 | 11.83 | 50,337,368 | +0.09(+0.80%) |
Aug 10, 2021 | 11.69 | 11.81 | 11.60 | 11.73 | 37,796,060 | +0.06(+0.51%) |
Aug 09, 2021 | 11.65 | 11.73 | 11.51 | 11.68 | 45,571,076 | -0.04(-0.36%) |
Aug 06, 2021 | 11.73 | 11.81 | 11.66 | 11.72 | 52,350,336 | +0.08(+0.66%) |
Aug 05, 2021 | 11.50 | 11.73 | 11.42 | 11.64 | 71,166,632 | +0.33(+2.93%) |
Aug 04, 2021 | 11.76 | 11.83 | 11.29 | 11.31 | 95,955,176 | -0.59(-4.99%) |
Aug 03, 2021 | 11.86 | 11.96 | 11.58 | 11.90 | 62,614,172 | +0.09(+0.79%) |
Aug 02, 2021 | 11.90 | 12.17 | 11.79 | 11.81 | 76,085,600 | -0.03(-0.29%) |
Jul 30, 2021 | 12.08 | 12.14 | 11.78 | 11.84 | 88,276,640 | -0.37(-3.06%) |
Jul 29, 2021 | 12.32 | 12.56 | 12.14 | 12.22 | 131,303,000 | +0.45(+3.82%) |
Jul 28, 2021 | 11.77 | 11.88 | 11.52 | 11.77 | 82,590,712 | +0.06(+0.51%) |
Jul 27, 2021 | 11.83 | 11.85 | 11.59 | 11.71 | 49,342,004 | -0.20(-1.71%) |
Jul 26, 2021 | 11.80 | 11.96 | 11.78 | 11.91 | 51,508,304 | +0.18(+1.52%) |
Jul 23, 2021 | 11.86 | 11.92 | 11.66 | 11.73 | 44,668,360 | -0.08(-0.65%) |
Jul 22, 2021 | 11.96 | 12.01 | 11.70 | 11.81 | 47,506,132 | -0.24(-1.97%) |
Jul 21, 2021 | 11.93 | 12.18 | 11.91 | 12.05 | 63,292,648 | +0.24(+2.01%) |
Jul 20, 2021 | 11.35 | 11.85 | 11.28 | 11.81 | 83,199,720 | +0.53(+4.74%) |
Jul 19, 2021 | 11.25 | 11.31 | 10.86 | 11.28 | 117,614,648 | -0.28(-2.42%) |
Jul 16, 2021 | 11.99 | 12.01 | 11.53 | 11.56 | 56,608,020 | -0.34(-2.85%) |
Jul 15, 2021 | 12.01 | 12.14 | 11.84 | 11.90 | 53,792,076 | -0.20(-1.68%) |
Jul 14, 2021 | 12.25 | 12.42 | 12.06 | 12.10 | 45,887,324 | -0.14(-1.18%) |
Jul 13, 2021 | 12.31 | 12.42 | 12.14 | 12.24 | 53,378,920 | -0.16(-1.30%) |
Jul 12, 2021 | 12.19 | 12.52 | 12.09 | 12.41 | 57,903,560 | +0.11(+0.90%) |
Jul 09, 2021 | 12.26 | 12.38 | 12.12 | 12.29 | 77,707,224 | +0.36(+2.99%) |
Jul 08, 2021 | 11.85 | 12.08 | 11.66 | 11.94 | 73,680,912 | -0.14(-1.19%) |
Jul 07, 2021 | 12.24 | 12.28 | 11.90 | 12.08 | 85,843,664 | -0.23(-1.86%) |
Jul 06, 2021 | 12.63 | 12.63 | 12.22 | 12.31 | 87,074,840 | -0.37(-2.88%) |
Jul 02, 2021 | 12.70 | 12.77 | 12.59 | 12.68 | 51,613,356 | +0.02(+0.13%) |
Jul 01, 2021 | 12.66 | 12.71 | 12.60 | 12.66 | 60,148,684 | +0.04(+0.34%) |
Jun 30, 2021 | 12.69 | 12.83 | 12.58 | 12.62 | 84,956,624 | -0.13(-1.00%) |
Jun 29, 2021 | 12.78 | 12.91 | 12.63 | 12.74 | 80,253,584 | +0.04(+0.33%) |
Jun 28, 2021 | 12.91 | 12.91 | 12.59 | 12.70 | 93,552,712 | -0.20(-1.51%) |
Jun 25, 2021 | 12.94 | 13.18 | 12.89 | 12.90 | 131,733,104 | -0.06(-0.46%) |
Jun 24, 2021 | 13.20 | 13.20 | 12.86 | 12.96 | 93,984,016 | -0.14(-1.04%) |
Jun 23, 2021 | 12.86 | 13.19 | 12.77 | 13.09 | 111,749,360 | +0.43(+3.42%) |
Jun 22, 2021 | 12.75 | 12.83 | 12.58 | 12.66 | 77,021,208 | +0.11(+0.88%) |
Jun 21, 2021 | 12.42 | 12.65 | 12.35 | 12.55 | 74,583,320 | +0.22(+1.79%) |
Jun 18, 2021 | 12.35 | 12.54 | 12.26 | 12.33 | 89,883,048 | -0.21(-1.69%) |
Jun 17, 2021 | 12.99 | 13.08 | 12.38 | 12.54 | 149,093,216 | -0.21(-1.66%) |
Jun 16, 2021 | 12.82 | 12.98 | 12.63 | 12.75 | 81,346,920 | +0.02(+0.13%) |
Jun 15, 2021 | 12.66 | 12.87 | 12.53 | 12.74 | 73,627,608 | +0.11(+0.87%) |
Jun 14, 2021 | 12.93 | 12.99 | 12.58 | 12.63 | 97,219,312 | -0.35(-2.68%) |
Jun 11, 2021 | 12.99 | 13.10 | 12.88 | 12.97 | 59,608,488 | +0.14(+1.13%) |
Jun 10, 2021 | 13.24 | 13.40 | 12.80 | 12.83 | 91,897,320 | -0.31(-2.39%) |
Jun 09, 2021 | 13.25 | 13.26 | 13.07 | 13.14 | 70,742,496 | -0.13(-0.96%) |
Jun 08, 2021 | 13.38 | 13.42 | 13.02 | 13.27 | 110,473,088 | -0.21(-1.57%) |
Jun 07, 2021 | 13.59 | 13.76 | 13.29 | 13.48 | 107,004,848 | -0.08(-0.56%) |
Jun 04, 2021 | 13.87 | 13.97 | 13.41 | 13.56 | 178,763,296 | -0.02(-0.13%) |
Jun 03, 2021 | 12.86 | 13.64 | 12.72 | 13.58 | 210,946,144 | +0.92(+7.24%) |
Jun 02, 2021 | 12.65 | 12.75 | 12.46 | 12.66 | 91,219,184 | +0.08(+0.68%) |
Jun 01, 2021 | 12.50 | 12.60 | 12.28 | 12.58 | 104,791,696 | +0.24(+1.93%) |
May 28, 2021 | 12.74 | 12.78 | 12.24 | 12.34 | 179,137,120 | -0.30(-2.35%) |
May 27, 2021 | 12.21 | 12.78 | 11.99 | 12.63 | 328,071,808 | +0.83(+7.05%) |
May 26, 2021 | 11.17 | 11.84 | 11.12 | 11.80 | 267,577,168 | +0.93(+8.51%) |
May 25, 2021 | 11.15 | 11.40 | 10.87 | 10.88 | 133,361,392 | -0.21(-1.91%) |
May 24, 2021 | 11.36 | 11.36 | 10.97 | 11.09 | 131,095,904 | -0.23(-2.03%) |
May 21, 2021 | 10.78 | 11.44 | 10.67 | 11.32 | 237,498,384 | +0.71(+6.72%) |
May 20, 2021 | 10.63 | 10.78 | 10.44 | 10.61 | 125,009,000 | +0.32(+3.14%) |
May 19, 2021 | 10.21 | 10.37 | 10.06 | 10.28 | 82,581,192 | -0.03(-0.25%) |
May 18, 2021 | 10.44 | 10.64 | 10.30 | 10.31 | 85,237,352 | -0.01(-0.08%) |
May 17, 2021 | 10.04 | 10.34 | 10.01 | 10.32 | 61,439,768 | +0.26(+2.62%) |
May 14, 2021 | 9.892 | 10.08 | 9.867 | 10.05 | 57,406,012 | +0.25(+2.51%) |
May 13, 2021 | 9.646 | 9.917 | 9.637 | 9.807 | 66,608,164 | +0.19(+1.94%) |
May 12, 2021 | 9.799 | 9.917 | 9.578 | 9.620 | 65,388,648 | -0.21(-2.16%) |
May 11, 2021 | 9.722 | 9.985 | 9.697 | 9.833 | 66,946,316 | -0.11(-1.11%) |
May 10, 2021 | 10.00 | 10.13 | 9.934 | 9.943 | 60,815,920 | -0.09(-0.93%) |
May 07, 2021 | 9.892 | 10.04 | 9.782 | 10.04 | 48,905,696 | +0.07(+0.68%) |
May 06, 2021 | 9.807 | 9.985 | 9.748 | 9.968 | 58,870,772 | +0.11(+1.12%) |
May 05, 2021 | 9.765 | 9.884 | 9.680 | 9.858 | 76,220,640 | +0.17(+1.75%) |
May 04, 2021 | 9.790 | 9.807 | 9.535 | 9.688 | 83,565,744 | -0.19(-1.89%) |
May 03, 2021 | 9.816 | 9.917 | 9.705 | 9.875 | 72,951,600 | +0.08(+0.78%) |
Apr 30, 2021 | 9.646 | 9.799 | 9.620 | 9.799 | 106,920,696 | +0.24(+2.49%) |
Apr 29, 2021 | 10.11 | 10.11 | 9.459 | 9.561 | 271,032,320 | -0.99(-9.41%) |
Apr 28, 2021 | 10.70 | 10.70 | 10.52 | 10.55 | 79,748,104 | -0.05(-0.48%) |
Apr 27, 2021 | 10.44 | 10.61 | 10.42 | 10.61 | 49,379,104 | +0.19(+1.79%) |
Apr 26, 2021 | 10.43 | 10.56 | 10.38 | 10.42 | 48,074,044 | +0.04(+0.41%) |
Apr 23, 2021 | 10.16 | 10.39 | 10.08 | 10.38 | 61,122,220 | +0.24(+2.34%) |
Apr 22, 2021 | 10.24 | 10.32 | 10.04 | 10.14 | 86,004,496 | +0.18(+1.79%) |
Apr 21, 2021 | 9.646 | 9.968 | 9.493 | 9.960 | 58,438,712 | +0.24(+2.45%) |
Apr 20, 2021 | 10.24 | 10.24 | 9.637 | 9.722 | 97,897,312 | -0.56(-5.45%) |
Apr 19, 2021 | 10.38 | 10.40 | 10.21 | 10.28 | 45,989,540 | -0.10(-0.98%) |
Apr 16, 2021 | 10.46 | 10.49 | 10.35 | 10.38 | 39,021,064 | -0.01(-0.08%) |
Apr 15, 2021 | 10.44 | 10.46 | 10.30 | 10.39 | 44,950,240 | +0.00(+0.00%) |
Apr 14, 2021 | 10.36 | 10.61 | 10.36 | 10.39 | 58,694,740 | +0.03(+0.33%) |
Apr 13, 2021 | 10.52 | 10.56 | 10.27 | 10.36 | 60,649,312 | -0.15(-1.45%) |
Apr 12, 2021 | 10.61 | 10.66 | 10.46 | 10.51 | 47,576,508 | -0.11(-1.04%) |
Apr 09, 2021 | 10.61 | 10.72 | 10.52 | 10.62 | 47,762,788 | +0.00(+0.00%) |
Apr 08, 2021 | 10.76 | 10.83 | 10.55 | 10.62 | 61,942,668 | -0.19(-1.73%) |
Apr 07, 2021 | 10.93 | 10.98 | 10.75 | 10.81 | 49,750,740 | -0.16(-1.47%) |
Apr 06, 2021 | 10.78 | 11.03 | 10.73 | 10.97 | 79,413,232 | +0.19(+1.73%) |
Apr 05, 2021 | 10.52 | 10.85 | 10.47 | 10.78 | 96,902,952 | +0.45(+4.35%) |
Apr 01, 2021 | 10.40 | 10.44 | 10.21 | 10.33 | 72,909,400 | -0.07(-0.65%) |
Mar 31, 2021 | 10.58 | 10.65 | 10.37 | 10.40 | 71,162,744 | -0.18(-1.69%) |
Mar 30, 2021 | 10.33 | 10.60 | 10.28 | 10.58 | 58,591,228 | +0.26(+2.55%) |
Mar 29, 2021 | 10.36 | 10.49 | 10.24 | 10.32 | 52,659,768 | -0.13(-1.22%) |
Mar 26, 2021 | 10.55 | 10.61 | 10.24 | 10.44 | 57,990,556 | -0.02(-0.16%) |
Mar 25, 2021 | 10.14 | 10.49 | 9.951 | 10.46 | 63,808,860 | +0.15(+1.48%) |
Mar 24, 2021 | 10.49 | 10.64 | 10.29 | 10.31 | 64,152,520 | -0.06(-0.57%) |
Mar 23, 2021 | 10.67 | 10.77 | 10.29 | 10.37 | 85,816,888 | -0.54(-4.98%) |
Mar 22, 2021 | 10.91 | 10.98 | 10.62 | 10.91 | 95,752,216 | +0.02(+0.16%) |
Mar 19, 2021 | 10.91 | 11.00 | 10.66 | 10.89 | 107,036,944 | +0.29(+2.72%) |
Mar 18, 2021 | 10.78 | 11.05 | 10.56 | 10.61 | 90,317,992 | -0.17(-1.58%) |
Mar 17, 2021 | 10.48 | 10.78 | 10.38 | 10.78 | 128,647,176 | +0.17(+1.60%) |
Mar 16, 2021 | 11.09 | 11.17 | 10.55 | 10.61 | 147,599,904 | -0.60(-5.38%) |
Mar 15, 2021 | 11.37 | 11.56 | 11.08 | 11.21 | 76,699,416 | -0.14(-1.27%) |
Mar 12, 2021 | 10.85 | 11.40 | 10.84 | 11.35 | 102,649,824 | +0.48(+4.37%) |
Mar 11, 2021 | 10.99 | 11.09 | 10.83 | 10.88 | 66,322,456 | -0.08(-0.77%) |
Mar 10, 2021 | 10.80 | 11.02 | 10.72 | 10.96 | 73,046,752 | +0.29(+2.70%) |
Mar 09, 2021 | 10.83 | 10.83 | 10.51 | 10.67 | 72,405,136 | -0.07(-0.63%) |
Mar 08, 2021 | 10.52 | 10.94 | 10.44 | 10.74 | 101,316,080 | +0.32(+3.10%) |
Mar 05, 2021 | 10.24 | 10.44 | 9.909 | 10.42 | 93,446,784 | +0.29(+2.85%) |
Mar 04, 2021 | 10.38 | 10.58 | 9.875 | 10.13 | 103,684,800 | -0.20(-1.97%) |
Mar 03, 2021 | 10.71 | 10.71 | 10.31 | 10.33 | 94,266,080 | -0.32(-3.03%) |
Mar 02, 2021 | 10.22 | 10.87 | 10.14 | 10.66 | 123,245,400 | +0.48(+4.76%) |
Mar 01, 2021 | 10.08 | 10.26 | 10.00 | 10.17 | 50,544,644 | +0.24(+2.39%) |
Feb 26, 2021 | 10.10 | 10.17 | 9.799 | 9.934 | 81,986,184 | -0.05(-0.51%) |
Feb 25, 2021 | 10.38 | 10.53 | 9.951 | 9.985 | 88,440,744 | -0.43(-4.16%) |
Feb 24, 2021 | 9.909 | 10.53 | 9.884 | 10.42 | 111,869,808 | +0.55(+5.59%) |
Feb 23, 2021 | 9.841 | 9.892 | 9.450 | 9.867 | 85,760,936 | -0.07(-0.68%) |
Feb 22, 2021 | 9.773 | 10.14 | 9.765 | 9.934 | 73,159,464 | +0.10(+1.04%) |
Feb 19, 2021 | 9.782 | 9.841 | 9.731 | 9.833 | 57,255,304 | +0.13(+1.31%) |
Feb 18, 2021 | 9.654 | 9.748 | 9.595 | 9.705 | 44,410,284 | -0.04(-0.44%) |
Feb 17, 2021 | 9.858 | 9.858 | 9.654 | 9.748 | 58,437,024 | -0.05(-0.52%) |
Feb 16, 2021 | 9.765 | 9.934 | 9.663 | 9.799 | 56,943,204 | +0.08(+0.79%) |
Feb 12, 2021 | 9.697 | 9.867 | 9.654 | 9.722 | 52,291,936 | +0.00(+0.00%) |
Feb 11, 2021 | 9.901 | 9.968 | 9.603 | 9.722 | 65,532,256 | -0.26(-2.64%) |
Feb 10, 2021 | 10.19 | 10.21 | 9.790 | 9.985 | 89,653,904 | -0.14(-1.43%) |
Feb 09, 2021 | 9.799 | 10.22 | 9.756 | 10.13 | 120,074,728 | +0.31(+3.20%) |
Feb 08, 2021 | 9.782 | 9.833 | 9.603 | 9.816 | 89,041,480 | +0.04(+0.43%) |
Feb 05, 2021 | 10.02 | 10.10 | 9.595 | 9.773 | 133,555,584 | +0.12(+1.23%) |
Feb 04, 2021 | 9.680 | 9.867 | 9.484 | 9.654 | 124,823,240 | +0.14(+1.52%) |
Feb 03, 2021 | 9.272 | 9.646 | 9.204 | 9.510 | 97,128,248 | +0.29(+3.13%) |
Feb 02, 2021 | 9.459 | 9.510 | 9.094 | 9.221 | 94,418,104 | +0.03(+0.28%) |
Feb 01, 2021 | 9.043 | 9.714 | 8.797 | 9.196 | 184,572,496 | +0.25(+2.85%) |
Jan 29, 2021 | 8.966 | 9.200 | 8.873 | 8.941 | 87,063,680 | -0.16(-1.77%) |
Jan 28, 2021 | 9.196 | 9.383 | 9.094 | 9.102 | 90,966,576 | -0.06(-0.65%) |
Jan 27, 2021 | 9.357 | 9.484 | 9.085 | 9.162 | 97,286,528 | -0.34(-3.57%) |
Jan 26, 2021 | 9.603 | 9.790 | 9.442 | 9.501 | 77,825,104 | -0.08(-0.89%) |
Jan 25, 2021 | 9.756 | 9.782 | 9.238 | 9.586 | 139,725,776 | -0.20(-2.00%) |
Jan 22, 2021 | 9.901 | 9.926 | 9.629 | 9.782 | 154,123,840 | -0.01(-0.09%) |
Jan 21, 2021 | 9.578 | 10.32 | 9.442 | 9.790 | 332,451,072 | +0.57(+6.17%) |
Jan 20, 2021 | 8.686 | 9.230 | 8.652 | 9.221 | 145,318,480 | +0.71(+8.38%) |
Jan 19, 2021 | 8.542 | 8.669 | 8.466 | 8.508 | 92,459,984 | +0.16(+1.93%) |
Jan 15, 2021 | 8.525 | 8.533 | 8.338 | 8.347 | 117,753,920 | -0.29(-3.34%) |
Jan 14, 2021 | 8.330 | 8.661 | 8.313 | 8.635 | 132,431,768 | +0.33(+3.99%) |
Jan 13, 2021 | 8.415 | 8.423 | 8.185 | 8.304 | 105,295,088 | +0.00(+0.00%) |
Jan 12, 2021 | 7.897 | 8.338 | 7.888 | 8.304 | 146,679,952 | +0.41(+5.16%) |
Jan 11, 2021 | 7.532 | 7.914 | 7.489 | 7.897 | 113,036,928 | +0.25(+3.33%) |
Jan 08, 2021 | 7.727 | 7.761 | 7.548 | 7.642 | 69,676,216 | -0.05(-0.66%) |
Jan 07, 2021 | 7.591 | 7.710 | 7.540 | 7.693 | 90,692,360 | +0.19(+2.49%) |
Jan 06, 2021 | 7.464 | 7.591 | 7.370 | 7.506 | 85,404,872 | +0.16(+2.20%) |
Jan 05, 2021 | 7.192 | 7.404 | 7.183 | 7.345 | 82,520,168 | +0.11(+1.53%) |
Jan 04, 2021 | 7.481 | 7.506 | 7.158 | 7.234 | 100,013,792 | -0.23(-3.07%) |
Dec 31, 2020 | 7.464 | 7.464 | 7.464 | 45,250,652 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.498 | 7.574 | 7.481 | 7.523 | 45,250,652 | +0.03(+0.45%) |
Dec 29, 2020 | 7.582 | 7.582 | 7.455 | 7.489 | 44,164,300 | -0.06(-0.79%) |
Dec 28, 2020 | 7.574 | 7.625 | 7.523 | 7.548 | 44,766,572 | +0.03(+0.34%) |
Dec 24, 2020 | 7.650 | 7.659 | 7.472 | 7.523 | 32,889,988 | -0.11(-1.45%) |
Dec 23, 2020 | 7.489 | 7.667 | 7.472 | 7.633 | 63,638,716 | +0.17(+2.28%) |
Dec 22, 2020 | 7.625 | 7.633 | 7.430 | 7.464 | 69,534,984 | -0.12(-1.57%) |
Dec 21, 2020 | 7.532 | 7.650 | 7.464 | 7.582 | 75,208,664 | -0.02(-0.22%) |
Dec 18, 2020 | 7.718 | 7.718 | 7.565 | 7.599 | 92,762,416 | -0.11(-1.43%) |
Dec 17, 2020 | 7.718 | 7.752 | 7.642 | 7.710 | 57,992,928 | +0.03(+0.44%) |
Dec 16, 2020 | 7.786 | 7.795 | 7.616 | 7.676 | 64,927,412 | -0.09(-1.20%) |
Dec 15, 2020 | 7.667 | 7.769 | 7.591 | 7.769 | 81,978,976 | +0.20(+2.69%) |
Dec 14, 2020 | 7.752 | 7.795 | 7.540 | 7.565 | 90,412,384 | -0.09(-1.22%) |
Dec 11, 2020 | 7.803 | 7.803 | 7.650 | 7.659 | 86,489,424 | -0.08(-1.10%) |
Dec 10, 2020 | 7.905 | 7.914 | 7.727 | 7.744 | 97,952,200 | -0.28(-3.49%) |
Dec 09, 2020 | 7.905 | 8.058 | 7.888 | 8.024 | 71,544,632 | +0.17(+2.16%) |
Dec 08, 2020 | 7.803 | 7.922 | 7.786 | 7.854 | 66,239,192 | +0.03(+0.33%) |
Dec 07, 2020 | 7.905 | 7.922 | 7.769 | 7.829 | 68,589,592 | -0.10(-1.28%) |
Dec 04, 2020 | 7.863 | 8.016 | 7.846 | 7.931 | 57,443,740 | +0.11(+1.41%) |
Dec 03, 2020 | 7.863 | 7.914 | 7.769 | 7.820 | 59,186,148 | +0.01(+0.11%) |
Dec 02, 2020 | 7.778 | 7.846 | 7.710 | 7.812 | 56,728,924 | -0.04(-0.54%) |