Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.75 | 13.95 | 13.65 | 13.78 | 554,345 | -0.17(-1.24%) |
Nov 29, 2021 | 13.92 | 14.20 | 13.80 | 13.95 | 503,693 | +0.17(+1.26%) |
Nov 26, 2021 | 14.37 | 14.50 | 13.22 | 13.78 | 711,601 | -0.88(-6.03%) |
Nov 24, 2021 | 14.60 | 14.77 | 14.54 | 14.66 | 266,285 | +0.01(+0.06%) |
Nov 23, 2021 | 14.75 | 14.83 | 14.65 | 14.65 | 235,018 | +0.02(+0.11%) |
Nov 22, 2021 | 14.87 | 14.96 | 14.60 | 14.64 | 266,410 | -0.25(-1.66%) |
Nov 19, 2021 | 14.86 | 15.04 | 14.44 | 14.89 | 392,831 | -0.59(-3.84%) |
Nov 18, 2021 | 15.18 | 15.51 | 15.38 | 15.48 | 361,682 | +0.26(+1.68%) |
Nov 17, 2021 | 15.37 | 15.37 | 14.99 | 15.22 | 242,761 | -0.15(-0.97%) |
Nov 16, 2021 | 15.51 | 15.54 | 15.26 | 15.37 | 286,609 | -0.17(-1.12%) |
Nov 15, 2021 | 15.60 | 15.64 | 15.48 | 15.55 | 245,146 | +0.05(+0.32%) |
Nov 12, 2021 | 15.69 | 15.69 | 15.48 | 15.50 | 289,682 | -0.17(-1.06%) |
Nov 11, 2021 | 15.42 | 15.75 | 15.28 | 15.66 | 265,139 | +0.24(+1.55%) |
Nov 10, 2021 | 15.51 | 15.38 | 15.42 | 271,057 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.46 | 15.71 | 15.30 | 15.56 | 434,210 | +0.24(+1.56%) |
Nov 08, 2021 | 15.06 | 15.59 | 15.01 | 15.32 | 477,001 | +0.36(+2.43%) |
Nov 05, 2021 | 14.82 | 15.31 | 14.71 | 14.96 | 805,873 | +0.30(+2.03%) |
Nov 04, 2021 | 14.96 | 15.19 | 14.61 | 14.66 | 764,367 | -0.26(-1.72%) |
Nov 03, 2021 | 15.07 | 15.36 | 14.53 | 14.92 | 626,553 | -0.40(-2.59%) |
Nov 02, 2021 | 15.69 | 15.70 | 15.32 | 15.32 | 415,975 | -0.33(-2.11%) |
Nov 01, 2021 | 15.70 | 15.65 | 15.51 | 15.65 | 294,262 | -0.02(-0.16%) |
Oct 29, 2021 | 15.60 | 15.78 | 15.41 | 15.67 | 864,298 | +0.07(+0.48%) |
Oct 28, 2021 | 15.51 | 15.70 | 15.46 | 15.60 | 483,740 | +0.11(+0.69%) |
Oct 27, 2021 | 15.85 | 15.93 | 15.48 | 15.49 | 293,819 | -0.34(-2.14%) |
Oct 26, 2021 | 15.66 | 15.97 | 15.83 | 313,058 | +0.15(+0.95%) | |
Oct 25, 2021 | 15.77 | 15.85 | 15.65 | 15.68 | 248,520 | -0.07(-0.42%) |
Oct 22, 2021 | 15.65 | 15.87 | 15.63 | 15.75 | 285,220 | +0.08(+0.53%) |
Oct 21, 2021 | 15.65 | 15.78 | 15.53 | 15.66 | 336,858 | +0.01(+0.05%) |
Oct 20, 2021 | 15.52 | 15.70 | 15.40 | 15.65 | 242,276 | +0.14(+0.90%) |
Oct 19, 2021 | 15.75 | 15.75 | 15.51 | 15.51 | 322,024 | -0.21(-1.37%) |
Oct 18, 2021 | 15.49 | 15.75 | 15.42 | 15.73 | 315,866 | +0.25(+1.60%) |
Oct 15, 2021 | 15.43 | 15.72 | 15.30 | 15.48 | 428,354 | +0.22(+1.46%) |
Oct 14, 2021 | 15.40 | 15.46 | 15.15 | 15.26 | 281,808 | -0.05(-0.32%) |
Oct 13, 2021 | 15.24 | 15.37 | 15.01 | 15.31 | 351,515 | +0.00(+0.00%) |
Oct 12, 2021 | 15.16 | 15.41 | 15.13 | 15.31 | 183,349 | +0.19(+1.26%) |
Oct 11, 2021 | 15.01 | 15.17 | 14.92 | 15.12 | 164,294 | +0.07(+0.49%) |
Oct 08, 2021 | 15.00 | 15.19 | 14.92 | 15.04 | 207,977 | +0.04(+0.28%) |
Oct 07, 2021 | 15.25 | 15.31 | 14.94 | 15.00 | 415,125 | -0.17(-1.14%) |
Oct 06, 2021 | 14.95 | 15.19 | 14.75 | 15.18 | 300,676 | +0.20(+1.31%) |
Oct 05, 2021 | 15.14 | 15.15 | 14.86 | 14.98 | 416,875 | -0.18(-1.19%) |
Oct 04, 2021 | 15.08 | 15.21 | 14.92 | 15.16 | 310,205 | +0.18(+1.20%) |
Oct 01, 2021 | 14.68 | 15.16 | 14.60 | 14.98 | 242,723 | +0.34(+2.35%) |
Sep 30, 2021 | 14.84 | 15.04 | 14.63 | 14.63 | 367,067 | -0.20(-1.33%) |
Sep 29, 2021 | 14.75 | 14.97 | 14.60 | 14.83 | 321,436 | +0.25(+1.69%) |
Sep 28, 2021 | 14.46 | 14.78 | 14.36 | 14.59 | 544,635 | +0.03(+0.23%) |
Sep 27, 2021 | 14.70 | 15.00 | 14.54 | 14.55 | 565,576 | -0.12(-0.84%) |
Sep 24, 2021 | 14.70 | 14.81 | 14.60 | 14.68 | 385,864 | -0.07(-0.45%) |
Sep 23, 2021 | 14.79 | 15.09 | 14.70 | 14.74 | 435,447 | -0.13(-0.88%) |
Sep 22, 2021 | 14.28 | 14.95 | 14.24 | 14.87 | 958,621 | +0.78(+5.52%) |
Sep 21, 2021 | 13.99 | 14.30 | 13.83 | 14.09 | 513,849 | +0.16(+1.18%) |
Sep 20, 2021 | 13.62 | 13.96 | 13.49 | 13.93 | 567,894 | +0.20(+1.49%) |
Sep 17, 2021 | 13.86 | 14.01 | 13.71 | 13.72 | 1,967,195 | -0.10(-0.71%) |
Sep 16, 2021 | 13.75 | 14.04 | 13.68 | 13.82 | 485,686 | +0.10(+0.72%) |
Sep 15, 2021 | 13.51 | 13.82 | 13.39 | 13.72 | 474,327 | +0.17(+1.27%) |
Sep 14, 2021 | 13.64 | 13.76 | 13.43 | 13.55 | 745,557 | -0.11(-0.78%) |
Sep 13, 2021 | 13.82 | 13.97 | 13.57 | 13.66 | 992,187 | -0.25(-1.77%) |
Sep 10, 2021 | 14.20 | 14.20 | 13.86 | 13.91 | 2,079,408 | -0.24(-1.68%) |
Sep 09, 2021 | 14.16 | 14.25 | 14.01 | 14.14 | 941,946 | -0.03(-0.23%) |
Sep 08, 2021 | 14.29 | 14.29 | 14.00 | 14.18 | 942,140 | -0.09(-0.63%) |
Sep 07, 2021 | 13.37 | 14.31 | 13.36 | 14.27 | 2,779,431 | +0.90(+6.74%) |
Sep 03, 2021 | 13.17 | 13.36 | 12.81 | 13.36 | 684,302 | +0.23(+1.75%) |
Sep 02, 2021 | 13.03 | 13.23 | 13.01 | 13.13 | 389,096 | +0.07(+0.50%) |
Sep 01, 2021 | 13.07 | 13.16 | 12.83 | 13.07 | 282,803 | -0.02(-0.13%) |
Aug 31, 2021 | 13.01 | 13.15 | 12.82 | 13.09 | 447,457 | -0.01(-0.06%) |
Aug 30, 2021 | 13.23 | 13.23 | 13.01 | 13.09 | 376,274 | -0.11(-0.81%) |
Aug 27, 2021 | 13.10 | 13.39 | 13.04 | 13.20 | 474,630 | +0.07(+0.50%) |
Aug 26, 2021 | 13.25 | 13.62 | 13.13 | 13.13 | 617,866 | -0.09(-0.68%) |
Aug 25, 2021 | 13.23 | 13.32 | 12.96 | 13.23 | 666,986 | +0.07(+0.50%) |
Aug 24, 2021 | 13.25 | 13.40 | 13.05 | 13.16 | 1,389,604 | -0.03(-0.25%) |
Aug 23, 2021 | 12.97 | 13.47 | 12.36 | 13.19 | 6,211,669 | +2.62(+24.81%) |
Aug 20, 2021 | 10.45 | 10.69 | 10.39 | 10.57 | 713,305 | +0.02(+0.23%) |
Aug 19, 2021 | 10.48 | 10.59 | 10.32 | 10.55 | 304,050 | +0.06(+0.55%) |
Aug 18, 2021 | 10.64 | 10.66 | 10.46 | 10.49 | 202,975 | -0.16(-1.46%) |
Aug 17, 2021 | 10.61 | 10.67 | 10.46 | 10.64 | 210,522 | +0.02(+0.15%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.61 | 10.63 | 248,953 | -0.20(-1.89%) |
Aug 13, 2021 | 10.83 | 10.97 | 10.74 | 10.83 | 158,074 | +0.00(+0.00%) |
Aug 12, 2021 | 10.95 | 10.98 | 10.81 | 10.83 | 188,109 | -0.11(-0.97%) |
Aug 11, 2021 | 10.89 | 10.95 | 10.73 | 10.94 | 156,093 | +0.13(+1.21%) |
Aug 10, 2021 | 10.83 | 10.89 | 10.69 | 10.81 | 147,564 | +0.01(+0.08%) |
Aug 09, 2021 | 10.97 | 10.97 | 10.71 | 10.80 | 168,290 | -0.07(-0.68%) |
Aug 06, 2021 | 10.78 | 11.04 | 10.78 | 10.87 | 140,876 | +0.19(+1.76%) |
Aug 05, 2021 | 10.50 | 10.86 | 10.41 | 10.69 | 298,321 | +0.29(+2.84%) |
Aug 04, 2021 | 10.31 | 10.44 | 10.25 | 10.39 | 185,193 | -0.02(-0.24%) |
Aug 03, 2021 | 10.26 | 10.46 | 10.18 | 10.41 | 175,177 | +0.06(+0.55%) |
Aug 02, 2021 | 10.52 | 10.73 | 10.29 | 10.36 | 151,833 | -0.19(-1.79%) |
Jul 30, 2021 | 10.51 | 10.66 | 10.45 | 10.55 | 159,620 | +0.06(+0.55%) |
Jul 29, 2021 | 10.57 | 10.61 | 10.45 | 10.49 | 146,288 | -0.01(-0.08%) |
Jul 28, 2021 | 10.71 | 10.71 | 10.45 | 10.50 | 225,796 | -0.13(-1.23%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.55 | 10.63 | 280,206 | -0.04(-0.38%) |
Jul 26, 2021 | 10.50 | 10.68 | 10.47 | 10.67 | 185,549 | +0.21(+2.04%) |
Jul 23, 2021 | 10.36 | 10.47 | 10.28 | 10.46 | 132,956 | +0.16(+1.59%) |
Jul 22, 2021 | 10.31 | 10.38 | 10.12 | 10.29 | 172,618 | -0.10(-0.95%) |
Jul 21, 2021 | 10.35 | 10.55 | 10.35 | 10.39 | 251,614 | +0.15(+1.44%) |
Jul 20, 2021 | 9.997 | 10.37 | 9.991 | 10.24 | 363,448 | +0.34(+3.48%) |
Jul 19, 2021 | 10.02 | 10.07 | 9.759 | 9.898 | 252,695 | -0.32(-3.13%) |
Jul 16, 2021 | 10.23 | 10.36 | 10.19 | 10.22 | 246,883 | +0.04(+0.40%) |
Jul 15, 2021 | 10.08 | 10.20 | 9.980 | 10.18 | 142,422 | +0.11(+1.06%) |
Jul 14, 2021 | 10.12 | 10.18 | 10.03 | 10.07 | 186,033 | +0.01(+0.08%) |
Jul 13, 2021 | 10.14 | 10.19 | 10.02 | 10.06 | 177,113 | -0.14(-1.37%) |
Jul 12, 2021 | 10.05 | 10.27 | 10.01 | 10.20 | 219,870 | +0.17(+1.72%) |
Jul 09, 2021 | 9.849 | 10.04 | 9.849 | 10.03 | 95,927 | +0.21(+2.17%) |
Jul 08, 2021 | 9.956 | 10.00 | 9.775 | 9.816 | 301,021 | -0.20(-2.04%) |
Jul 07, 2021 | 10.13 | 10.17 | 9.973 | 10.02 | 204,991 | -0.17(-1.67%) |
Jul 06, 2021 | 10.18 | 10.22 | 9.981 | 10.19 | 277,602 | +0.00(+0.00%) |
Jul 02, 2021 | 10.22 | 10.29 | 10.16 | 10.19 | 229,484 | +0.01(+0.08%) |
Jul 01, 2021 | 10.13 | 10.28 | 10.07 | 10.18 | 383,969 | +0.12(+1.21%) |
Jun 30, 2021 | 10.01 | 10.12 | 9.965 | 10.06 | 353,479 | +0.06(+0.57%) |
Jun 29, 2021 | 10.13 | 10.16 | 9.989 | 10.01 | 257,486 | -0.10(-0.96%) |
Jun 28, 2021 | 10.22 | 10.22 | 9.932 | 10.10 | 259,546 | -0.11(-1.11%) |
Jun 25, 2021 | 10.08 | 10.26 | 9.965 | 10.22 | 646,576 | +0.14(+1.37%) |
Jun 24, 2021 | 10.16 | 10.16 | 9.900 | 10.08 | 176,157 | -0.02(-0.16%) |
Jun 23, 2021 | 10.16 | 10.18 | 10.05 | 10.09 | 239,634 | -0.06(-0.56%) |
Jun 22, 2021 | 10.21 | 10.22 | 10.03 | 10.15 | 198,098 | -0.07(-0.71%) |
Jun 21, 2021 | 10.01 | 10.24 | 9.940 | 10.22 | 233,252 | +0.23(+2.27%) |
Jun 18, 2021 | 10.26 | 10.30 | 9.965 | 9.997 | 503,078 | -0.33(-3.21%) |
Jun 17, 2021 | 10.28 | 10.35 | 10.17 | 10.33 | 408,644 | +0.06(+0.63%) |
Jun 16, 2021 | 10.31 | 10.37 | 10.20 | 10.26 | 148,329 | -0.02(-0.24%) |
Jun 15, 2021 | 10.39 | 10.45 | 10.22 | 10.29 | 194,203 | -0.02(-0.24%) |
Jun 14, 2021 | 10.32 | 10.32 | 10.20 | 10.31 | 206,442 | +0.00(+0.00%) |
Jun 11, 2021 | 10.38 | 10.38 | 10.23 | 10.31 | 192,923 | -0.06(-0.55%) |
Jun 10, 2021 | 10.41 | 10.47 | 10.32 | 10.37 | 230,508 | -0.03(-0.31%) |
Jun 09, 2021 | 10.21 | 10.43 | 10.15 | 10.40 | 293,254 | +0.25(+2.47%) |
Jun 08, 2021 | 10.05 | 10.19 | 10.01 | 10.15 | 288,885 | +0.16(+1.62%) |
Jun 07, 2021 | 9.803 | 10.07 | 9.799 | 9.989 | 230,058 | +0.28(+2.92%) |
Jun 04, 2021 | 9.981 | 9.981 | 9.641 | 9.706 | 227,693 | -0.16(-1.64%) |
Jun 03, 2021 | 9.689 | 10.12 | 9.673 | 9.867 | 272,707 | +0.23(+2.35%) |
Jun 02, 2021 | 9.697 | 9.714 | 9.552 | 9.641 | 157,028 | +0.02(+0.25%) |
Jun 01, 2021 | 9.487 | 9.665 | 9.455 | 9.617 | 210,567 | +0.26(+2.77%) |
May 28, 2021 | 9.430 | 9.511 | 9.317 | 9.357 | 200,955 | +0.00(+0.00%) |
May 27, 2021 | 9.390 | 9.519 | 9.357 | 9.357 | 196,792 | -0.02(-0.17%) |
May 26, 2021 | 9.187 | 9.414 | 9.139 | 9.374 | 157,201 | +0.23(+2.48%) |
May 25, 2021 | 9.414 | 9.422 | 9.139 | 9.147 | 262,578 | -0.27(-2.84%) |
May 24, 2021 | 9.220 | 9.459 | 9.163 | 9.414 | 174,374 | +0.20(+2.20%) |
May 21, 2021 | 9.082 | 9.212 | 9.018 | 9.212 | 293,748 | +0.19(+2.06%) |
May 20, 2021 | 8.912 | 9.042 | 8.815 | 9.026 | 114,777 | +0.05(+0.54%) |
May 19, 2021 | 9.042 | 9.042 | 8.702 | 8.977 | 183,970 | +0.00(+0.00%) |
May 18, 2021 | 8.864 | 9.090 | 8.856 | 8.977 | 160,536 | +0.02(+0.18%) |
May 17, 2021 | 8.880 | 9.001 | 8.807 | 8.961 | 192,241 | +0.03(+0.36%) |
May 14, 2021 | 8.888 | 8.985 | 8.815 | 8.928 | 199,126 | +0.13(+1.47%) |
May 13, 2021 | 8.556 | 8.864 | 8.548 | 8.799 | 196,233 | +0.25(+2.94%) |
May 12, 2021 | 8.686 | 8.734 | 8.483 | 8.548 | 174,940 | -0.14(-1.58%) |
May 11, 2021 | 8.742 | 8.758 | 8.564 | 8.686 | 277,475 | -0.12(-1.38%) |
May 10, 2021 | 9.293 | 9.309 | 8.807 | 8.807 | 395,296 | -0.36(-3.97%) |
May 07, 2021 | 9.374 | 9.390 | 9.171 | 9.171 | 348,732 | +0.11(+1.25%) |
May 06, 2021 | 8.928 | 9.074 | 8.880 | 9.058 | 167,116 | +0.13(+1.45%) |
May 05, 2021 | 8.953 | 9.139 | 8.807 | 8.928 | 244,430 | -0.12(-1.34%) |
May 04, 2021 | 9.236 | 9.340 | 9.018 | 9.050 | 226,770 | -0.19(-2.02%) |
May 03, 2021 | 9.018 | 9.293 | 8.928 | 9.236 | 218,649 | +0.39(+4.39%) |
Apr 30, 2021 | 8.831 | 8.904 | 8.799 | 8.848 | 147,009 | -0.02(-0.18%) |
Apr 29, 2021 | 8.977 | 9.042 | 8.856 | 8.864 | 125,500 | -0.01(-0.09%) |
Apr 28, 2021 | 8.920 | 8.953 | 8.856 | 8.872 | 92,963 | -0.02(-0.18%) |
Apr 27, 2021 | 8.912 | 8.993 | 8.848 | 8.888 | 166,808 | -0.06(-0.63%) |
Apr 26, 2021 | 9.026 | 9.090 | 8.912 | 8.945 | 119,228 | +0.00(+0.00%) |
Apr 23, 2021 | 8.953 | 9.048 | 8.872 | 8.945 | 181,229 | +0.05(+0.55%) |
Apr 22, 2021 | 8.985 | 9.042 | 8.880 | 8.896 | 182,720 | -0.05(-0.54%) |
Apr 21, 2021 | 8.945 | 9.131 | 8.904 | 8.945 | 171,056 | -0.02(-0.27%) |
Apr 20, 2021 | 8.961 | 9.058 | 8.888 | 8.969 | 116,843 | +0.01(+0.09%) |
Apr 19, 2021 | 8.961 | 8.985 | 8.825 | 8.961 | 218,337 | +0.00(+0.00%) |
Apr 16, 2021 | 9.042 | 9.107 | 8.880 | 8.961 | 189,383 | -0.02(-0.18%) |
Apr 15, 2021 | 8.896 | 8.985 | 8.815 | 8.977 | 121,779 | +0.13(+1.46%) |
Apr 14, 2021 | 8.945 | 9.065 | 8.839 | 8.848 | 159,029 | -0.07(-0.82%) |
Apr 13, 2021 | 8.864 | 8.977 | 8.775 | 8.920 | 149,290 | +0.06(+0.64%) |
Apr 12, 2021 | 8.775 | 8.896 | 8.702 | 8.864 | 134,732 | +0.06(+0.74%) |
Apr 09, 2021 | 8.742 | 8.848 | 8.669 | 8.799 | 184,441 | +0.06(+0.65%) |
Apr 08, 2021 | 8.864 | 9.009 | 8.694 | 8.742 | 297,898 | -0.16(-1.82%) |
Apr 07, 2021 | 8.824 | 8.960 | 8.784 | 8.904 | 361,136 | -0.01(-0.09%) |
Apr 06, 2021 | 8.928 | 9.096 | 8.880 | 8.912 | 409,650 | +0.03(+0.36%) |
Apr 05, 2021 | 9.040 | 9.208 | 8.697 | 8.880 | 409,295 | -0.14(-1.59%) |
Apr 01, 2021 | 8.561 | 9.048 | 8.529 | 9.024 | 465,826 | +0.54(+6.40%) |
Mar 31, 2021 | 8.409 | 8.609 | 8.361 | 8.481 | 558,349 | +0.09(+1.05%) |
Mar 30, 2021 | 8.329 | 8.561 | 8.257 | 8.393 | 243,446 | +0.13(+1.55%) |
Mar 29, 2021 | 8.385 | 8.537 | 8.138 | 8.265 | 749,121 | -0.12(-1.43%) |
Mar 26, 2021 | 8.353 | 8.513 | 8.233 | 8.385 | 242,304 | +0.14(+1.74%) |
Mar 25, 2021 | 8.193 | 9.008 | 8.074 | 8.241 | 783,947 | -0.05(-0.58%) |
Mar 24, 2021 | 8.281 | 8.665 | 8.225 | 8.289 | 325,389 | +0.10(+1.27%) |
Mar 23, 2021 | 8.177 | 8.345 | 8.122 | 8.185 | 270,728 | -0.03(-0.39%) |
Mar 22, 2021 | 8.162 | 8.281 | 7.946 | 8.217 | 462,206 | +0.09(+1.08%) |
Mar 19, 2021 | 8.441 | 8.681 | 8.130 | 8.130 | 1,398,981 | -0.48(-5.57%) |
Mar 18, 2021 | 8.800 | 8.896 | 8.577 | 8.609 | 347,396 | -0.23(-2.62%) |
Mar 17, 2021 | 8.728 | 8.888 | 8.649 | 8.840 | 249,999 | +0.07(+0.82%) |
Mar 16, 2021 | 9.000 | 9.024 | 8.736 | 8.768 | 233,660 | -0.26(-2.83%) |
Mar 15, 2021 | 9.048 | 9.176 | 8.864 | 9.024 | 337,913 | -0.08(-0.88%) |
Mar 12, 2021 | 8.888 | 9.120 | 8.888 | 9.104 | 222,519 | +0.22(+2.52%) |
Mar 11, 2021 | 8.705 | 8.880 | 8.561 | 8.880 | 267,175 | +0.17(+1.92%) |
Mar 10, 2021 | 8.513 | 8.756 | 8.473 | 8.713 | 228,381 | +0.12(+1.39%) |
Mar 09, 2021 | 9.032 | 9.032 | 8.569 | 8.593 | 387,428 | -0.39(-4.36%) |
Mar 08, 2021 | 8.705 | 9.056 | 8.689 | 8.984 | 577,975 | +0.30(+3.40%) |
Mar 05, 2021 | 8.697 | 8.697 | 8.433 | 8.689 | 229,281 | +0.15(+1.78%) |
Mar 04, 2021 | 8.728 | 8.838 | 8.441 | 8.537 | 252,534 | -0.18(-2.11%) |
Mar 03, 2021 | 8.369 | 8.768 | 8.369 | 8.721 | 219,922 | +0.41(+4.90%) |
Mar 02, 2021 | 8.146 | 8.385 | 8.002 | 8.313 | 287,608 | +0.15(+1.86%) |
Mar 01, 2021 | 8.257 | 8.385 | 8.098 | 8.162 | 282,579 | +0.05(+0.59%) |
Feb 26, 2021 | 8.537 | 8.776 | 8.114 | 8.114 | 505,897 | -0.45(-5.22%) |
Feb 25, 2021 | 8.896 | 9.152 | 8.449 | 8.561 | 325,160 | -0.28(-3.16%) |
Feb 24, 2021 | 8.689 | 8.864 | 8.657 | 8.840 | 344,154 | +0.23(+2.69%) |
Feb 23, 2021 | 8.297 | 8.665 | 8.281 | 8.609 | 481,602 | +0.32(+3.85%) |
Feb 22, 2021 | 8.090 | 8.353 | 8.026 | 8.289 | 188,227 | +0.18(+2.27%) |
Feb 19, 2021 | 8.074 | 8.114 | 7.930 | 8.106 | 226,526 | +0.06(+0.69%) |
Feb 18, 2021 | 8.042 | 8.154 | 7.986 | 8.050 | 235,354 | -0.06(-0.69%) |
Feb 17, 2021 | 8.010 | 8.209 | 8.002 | 8.106 | 188,910 | +0.05(+0.59%) |
Feb 16, 2021 | 8.106 | 8.193 | 8.018 | 8.058 | 255,155 | +0.02(+0.20%) |
Feb 12, 2021 | 8.201 | 8.273 | 7.658 | 8.042 | 347,867 | -0.23(-2.80%) |
Feb 11, 2021 | 8.313 | 8.505 | 8.209 | 8.273 | 274,173 | -0.05(-0.58%) |
Feb 10, 2021 | 8.337 | 8.537 | 8.281 | 8.321 | 196,120 | -0.01(-0.10%) |
Feb 09, 2021 | 8.209 | 8.361 | 8.098 | 8.329 | 235,344 | +0.13(+1.56%) |
Feb 08, 2021 | 8.002 | 8.209 | 7.994 | 8.201 | 165,020 | +0.22(+2.80%) |
Feb 05, 2021 | 7.986 | 7.986 | 7.874 | 7.978 | 224,773 | +0.04(+0.50%) |
Feb 04, 2021 | 7.746 | 8.010 | 7.746 | 7.938 | 189,623 | +0.20(+2.58%) |
Feb 03, 2021 | 7.714 | 7.770 | 7.634 | 7.738 | 151,057 | +0.02(+0.31%) |
Feb 02, 2021 | 7.666 | 7.770 | 7.635 | 7.714 | 239,026 | +0.05(+0.62%) |
Feb 01, 2021 | 7.579 | 7.730 | 7.435 | 7.666 | 281,415 | +0.14(+1.91%) |
Jan 29, 2021 | 7.587 | 7.754 | 7.507 | 7.523 | 452,928 | -0.14(-1.77%) |
Jan 28, 2021 | 7.602 | 7.826 | 7.547 | 7.658 | 308,180 | +0.11(+1.48%) |
Jan 27, 2021 | 7.666 | 7.834 | 7.507 | 7.547 | 299,499 | -0.28(-3.57%) |
Jan 26, 2021 | 7.818 | 7.850 | 7.658 | 7.826 | 233,363 | +0.08(+1.03%) |
Jan 25, 2021 | 7.778 | 7.970 | 7.602 | 7.746 | 263,800 | -0.04(-0.51%) |
Jan 22, 2021 | 7.674 | 7.802 | 7.602 | 7.786 | 248,315 | +0.07(+0.93%) |
Jan 21, 2021 | 7.714 | 7.770 | 7.602 | 7.714 | 358,726 | -0.01(-0.10%) |
Jan 20, 2021 | 7.770 | 7.853 | 7.626 | 7.722 | 275,581 | -0.07(-0.92%) |
Jan 19, 2021 | 8.058 | 8.058 | 7.722 | 7.794 | 331,945 | -0.15(-1.91%) |
Jan 15, 2021 | 7.722 | 7.970 | 7.688 | 7.946 | 414,610 | +0.20(+2.58%) |
Jan 14, 2021 | 7.738 | 7.778 | 7.658 | 7.746 | 298,115 | +0.06(+0.73%) |
Jan 13, 2021 | 7.738 | 7.750 | 7.642 | 7.690 | 256,800 | +0.02(+0.21%) |
Jan 12, 2021 | 7.443 | 7.690 | 7.419 | 7.674 | 504,308 | +0.24(+3.22%) |
Jan 11, 2021 | 7.427 | 7.642 | 7.395 | 7.435 | 581,328 | -0.16(-2.10%) |
Jan 08, 2021 | 7.626 | 7.706 | 7.427 | 7.595 | 389,440 | -0.04(-0.52%) |
Jan 07, 2021 | 7.642 | 7.737 | 7.501 | 7.634 | 381,106 | -0.02(-0.21%) |
Jan 06, 2021 | 7.548 | 7.752 | 7.548 | 7.650 | 389,850 | +0.16(+2.10%) |
Jan 05, 2021 | 7.516 | 7.619 | 7.469 | 7.493 | 272,667 | +0.01(+0.11%) |
Jan 04, 2021 | 7.689 | 7.697 | 7.477 | 7.485 | 385,321 | -0.20(-2.56%) |
Dec 31, 2020 | 7.682 | 7.682 | 7.682 | 209,619 | +0.09(+1.24%) | |
Dec 30, 2020 | 7.587 | 7.705 | 7.469 | 7.587 | 209,619 | +0.02(+0.31%) |
Dec 29, 2020 | 7.674 | 8.020 | 7.493 | 7.564 | 343,501 | -0.09(-1.23%) |
Dec 28, 2020 | 7.666 | 7.733 | 7.548 | 7.658 | 445,683 | +0.15(+1.99%) |
Dec 24, 2020 | 7.328 | 7.524 | 7.273 | 7.509 | 126,805 | +0.22(+3.02%) |
Dec 23, 2020 | 7.438 | 7.516 | 7.273 | 7.288 | 283,133 | -0.09(-1.28%) |
Dec 22, 2020 | 7.493 | 7.493 | 7.308 | 7.383 | 321,246 | -0.04(-0.53%) |
Dec 21, 2020 | 7.218 | 7.454 | 7.139 | 7.422 | 284,896 | +0.09(+1.18%) |
Dec 18, 2020 | 7.587 | 7.638 | 7.257 | 7.336 | 1,370,947 | -0.27(-3.52%) |
Dec 17, 2020 | 7.682 | 7.729 | 7.540 | 7.603 | 254,455 | -0.06(-0.72%) |
Dec 16, 2020 | 7.776 | 7.839 | 7.634 | 7.658 | 378,622 | -0.09(-1.12%) |
Dec 15, 2020 | 7.587 | 7.760 | 7.572 | 7.745 | 275,668 | +0.16(+2.07%) |
Dec 14, 2020 | 7.658 | 7.878 | 7.572 | 7.587 | 388,421 | -0.06(-0.72%) |
Dec 11, 2020 | 7.564 | 7.666 | 7.501 | 7.642 | 199,556 | +0.06(+0.73%) |
Dec 10, 2020 | 7.469 | 7.611 | 7.461 | 7.587 | 242,883 | +0.07(+0.94%) |
Dec 09, 2020 | 7.516 | 7.548 | 7.383 | 7.516 | 219,927 | +0.04(+0.53%) |
Dec 08, 2020 | 7.399 | 7.557 | 7.383 | 7.477 | 262,501 | +0.01(+0.11%) |
Dec 07, 2020 | 7.745 | 7.784 | 7.461 | 7.469 | 382,692 | -0.29(-3.75%) |
Dec 04, 2020 | 7.524 | 7.847 | 7.477 | 7.760 | 302,196 | +0.28(+3.79%) |
Dec 03, 2020 | 7.469 | 7.595 | 7.344 | 7.477 | 356,436 | +0.07(+0.96%) |
Dec 02, 2020 | 7.257 | 7.493 | 7.257 | 7.406 | 700,245 | +0.15(+2.06%) |