Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.800 | 6.582 | 5.800 | 6.080 | 9,975 | +0.16(+2.70%) |
Dec 30, 2021 | 6.080 | 6.440 | 5.660 | 5.920 | 13,437 | -0.28(-4.52%) |
Dec 29, 2021 | 6.480 | 6.919 | 6.200 | 6.200 | 12,531 | -0.44(-6.63%) |
Dec 28, 2021 | 7.840 | 7.880 | 6.600 | 6.640 | 17,182 | -1.16(-14.87%) |
Dec 27, 2021 | 7.160 | 8.000 | 6.920 | 7.800 | 29,673 | +0.96(+14.04%) |
Dec 23, 2021 | 6.640 | 6.997 | 6.560 | 6.840 | 9,870 | -0.06(-0.87%) |
Dec 22, 2021 | 6.600 | 7.000 | 6.560 | 6.900 | 3,379 | +0.34(+5.18%) |
Dec 21, 2021 | 6.480 | 6.960 | 6.464 | 6.560 | 7,993 | +0.00(+0.00%) |
Dec 20, 2021 | 6.640 | 6.821 | 6.440 | 6.560 | 4,511 | -0.28(-4.09%) |
Dec 17, 2021 | 6.880 | 6.880 | 6.440 | 6.840 | 11,251 | +0.20(+3.01%) |
Dec 16, 2021 | 7.080 | 7.960 | 6.640 | 6.640 | 14,327 | -1.44(-17.82%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.960 | 8.080 | 5,926 | +0.16(+2.02%) |
Dec 14, 2021 | 8.080 | 8.400 | 7.920 | 7.920 | 4,430 | -0.16(-1.99%) |
Dec 13, 2021 | 8.240 | 8.520 | 7.920 | 8.080 | 4,589 | -0.28(-3.34%) |
Dec 10, 2021 | 8.300 | 8.400 | 8.084 | 8.360 | 2,932 | +0.28(+3.47%) |
Dec 09, 2021 | 8.680 | 8.680 | 8.080 | 8.080 | 2,340 | -0.44(-5.16%) |
Dec 08, 2021 | 8.240 | 9.120 | 8.240 | 8.520 | 9,017 | +0.20(+2.40%) |
Dec 07, 2021 | 8.480 | 8.880 | 8.040 | 8.320 | 11,523 | -0.16(-1.89%) |
Dec 06, 2021 | 8.160 | 9.260 | 8.000 | 8.480 | 21,319 | +0.20(+2.42%) |
Dec 03, 2021 | 8.000 | 8.360 | 7.960 | 8.280 | 4,479 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.520 | 8.200 | 8.280 | 7,231 | -0.24(-2.82%) |
Dec 01, 2021 | 8.760 | 9.000 | 8.480 | 8.520 | 8,406 | -0.04(-0.47%) |
Nov 30, 2021 | 8.720 | 9.160 | 8.460 | 8.560 | 10,061 | -0.30(-3.39%) |
Nov 29, 2021 | 8.800 | 9.120 | 8.600 | 8.860 | 12,552 | +0.06(+0.68%) |
Nov 26, 2021 | 8.440 | 8.920 | 8.200 | 8.800 | 10,978 | +0.20(+2.33%) |
Nov 24, 2021 | 8.480 | 9.200 | 8.480 | 8.600 | 14,374 | -0.04(-0.46%) |
Nov 23, 2021 | 8.360 | 8.640 | 8.200 | 8.640 | 6,604 | +0.28(+3.34%) |
Nov 22, 2021 | 8.280 | 8.360 | 8.008 | 8.360 | 15,896 | +0.20(+2.45%) |
Nov 19, 2021 | 8.000 | 8.680 | 7.960 | 8.160 | 7,223 | +0.16(+2.00%) |
Nov 18, 2021 | 8.200 | 8.080 | 8.000 | 8.000 | 12,625 | -0.36(-4.31%) |
Nov 17, 2021 | 8.200 | 8.914 | 8.000 | 8.360 | 14,194 | +0.24(+2.96%) |
Nov 16, 2021 | 8.640 | 8.640 | 8.120 | 8.120 | 15,581 | -0.60(-6.88%) |
Nov 15, 2021 | 9.160 | 9.280 | 8.400 | 8.720 | 21,114 | -0.55(-5.95%) |
Nov 12, 2021 | 9.200 | 9.500 | 9.160 | 9.272 | 11,723 | +0.07(+0.78%) |
Nov 11, 2021 | 9.240 | 9.337 | 9.040 | 9.200 | 7,417 | +0.00(+0.00%) |
Nov 10, 2021 | 9.000 | 9.200 | 113,906 | +0.16(+1.77%) | ||
Nov 09, 2021 | 8.920 | 9.416 | 8.800 | 9.040 | 44,949 | +0.12(+1.35%) |
Nov 08, 2021 | 9.120 | 9.400 | 8.880 | 8.920 | 32,125 | -0.24(-2.62%) |
Nov 05, 2021 | 8.800 | 9.200 | 8.800 | 9.160 | 4,026 | +0.12(+1.33%) |
Nov 04, 2021 | 8.920 | 9.200 | 8.800 | 9.040 | 2,027 | +0.06(+0.67%) |
Nov 03, 2021 | 8.840 | 9.000 | 8.800 | 8.980 | 3,865 | +0.14(+1.58%) |
Nov 02, 2021 | 8.880 | 8.960 | 8.720 | 8.840 | 11,457 | -0.08(-0.90%) |
Nov 01, 2021 | 9.000 | 9.240 | 8.800 | 8.920 | 5,678 | -0.20(-2.19%) |
Oct 29, 2021 | 9.360 | 9.400 | 8.880 | 9.120 | 4,973 | -0.24(-2.56%) |
Oct 28, 2021 | 9.360 | 9.600 | 8.760 | 9.360 | 8,003 | -0.12(-1.27%) |
Oct 27, 2021 | 9.480 | 9.760 | 9.280 | 9.480 | 2,175 | -0.11(-1.10%) |
Oct 26, 2021 | 9.760 | 9.585 | 10,889 | +0.11(+1.11%) | ||
Oct 25, 2021 | 9.440 | 9.962 | 9.440 | 9.480 | 9,351 | -0.12(-1.25%) |
Oct 22, 2021 | 9.840 | 9.933 | 9.360 | 9.600 | 8,715 | -0.24(-2.44%) |
Oct 21, 2021 | 9.840 | 10.14 | 9.840 | 9.840 | 5,147 | -0.29(-2.86%) |
Oct 20, 2021 | 9.760 | 10.64 | 9.480 | 10.13 | 39,035 | +0.40(+4.13%) |
Oct 19, 2021 | 9.720 | 10.31 | 9.360 | 9.728 | 5,087 | -0.15(-1.54%) |
Oct 18, 2021 | 9.800 | 10.15 | 9.800 | 9.880 | 2,533 | -0.04(-0.40%) |
Oct 15, 2021 | 9.960 | 10.44 | 9.440 | 9.920 | 18,046 | -0.16(-1.59%) |
Oct 14, 2021 | 10.37 | 10.37 | 9.880 | 10.08 | 1,527 | -0.32(-3.08%) |
Oct 13, 2021 | 9.920 | 10.40 | 9.800 | 10.40 | 1,465 | +0.40(+4.00%) |
Oct 12, 2021 | 10.28 | 10.30 | 10.00 | 10.00 | 1,364 | -0.20(-1.96%) |
Oct 11, 2021 | 10.16 | 10.36 | 10.00 | 10.20 | 3,399 | -0.03(-0.25%) |
Oct 08, 2021 | 10.16 | 10.72 | 10.08 | 10.23 | 4,300 | -0.13(-1.30%) |
Oct 07, 2021 | 9.880 | 10.60 | 9.834 | 10.36 | 4,243 | +0.52(+5.28%) |
Oct 06, 2021 | 10.28 | 10.60 | 9.440 | 9.840 | 4,363 | -0.68(-6.46%) |
Oct 05, 2021 | 10.36 | 10.60 | 10.04 | 10.52 | 1,994 | +0.44(+4.37%) |
Oct 04, 2021 | 10.12 | 10.40 | 10.00 | 10.08 | 2,316 | -0.16(-1.56%) |
Oct 01, 2021 | 10.32 | 10.56 | 10.16 | 10.24 | 3,105 | -0.20(-1.92%) |
Sep 30, 2021 | 10.40 | 10.68 | 10.20 | 10.44 | 10,490 | +0.44(+4.40%) |
Sep 29, 2021 | 10.44 | 10.44 | 9.800 | 10.00 | 2,674 | +0.20(+2.04%) |
Sep 28, 2021 | 9.880 | 10.48 | 9.800 | 9.800 | 2,997 | -0.20(-2.00%) |
Sep 27, 2021 | 10.00 | 10.40 | 9.720 | 10.00 | 3,276 | -0.12(-1.19%) |
Sep 24, 2021 | 10.12 | 10.32 | 9.840 | 10.12 | 1,997 | -0.20(-1.94%) |
Sep 23, 2021 | 10.24 | 10.56 | 10.24 | 10.32 | 1,405 | +0.00(+0.00%) |
Sep 22, 2021 | 10.32 | 10.72 | 10.32 | 10.32 | 3,194 | +0.20(+1.97%) |
Sep 21, 2021 | 9.640 | 10.80 | 9.576 | 10.12 | 4,348 | +0.44(+4.55%) |
Sep 20, 2021 | 9.760 | 9.880 | 9.320 | 9.680 | 6,088 | -0.08(-0.82%) |
Sep 17, 2021 | 9.600 | 10.00 | 9.600 | 9.760 | 2,195 | +0.04(+0.41%) |
Sep 16, 2021 | 10.00 | 10.00 | 9.400 | 9.720 | 5,466 | -0.40(-3.95%) |
Sep 15, 2021 | 10.52 | 10.64 | 10.08 | 10.12 | 5,401 | -0.36(-3.44%) |
Sep 14, 2021 | 10.96 | 10.96 | 10.48 | 10.48 | 4,360 | -0.48(-4.38%) |
Sep 13, 2021 | 11.04 | 11.20 | 10.48 | 10.96 | 5,745 | +0.08(+0.74%) |
Sep 10, 2021 | 10.96 | 11.24 | 10.84 | 10.88 | 4,790 | -0.16(-1.45%) |
Sep 09, 2021 | 11.00 | 11.12 | 10.76 | 11.04 | 2,804 | +0.08(+0.73%) |
Sep 08, 2021 | 11.20 | 11.32 | 10.96 | 10.96 | 4,271 | -0.36(-3.18%) |
Sep 07, 2021 | 11.24 | 11.60 | 11.20 | 11.32 | 5,435 | +0.08(+0.71%) |
Sep 03, 2021 | 10.92 | 11.36 | 10.92 | 11.24 | 3,650 | +0.24(+2.18%) |
Sep 02, 2021 | 10.88 | 11.12 | 10.68 | 11.00 | 3,133 | +0.12(+1.10%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.68 | 10.88 | 3,753 | +0.24(+2.26%) |
Aug 31, 2021 | 11.08 | 11.08 | 10.42 | 10.64 | 8,367 | -0.32(-2.92%) |
Aug 30, 2021 | 11.20 | 11.34 | 10.62 | 10.96 | 10,174 | -0.52(-4.53%) |
Aug 27, 2021 | 11.20 | 11.72 | 11.20 | 11.48 | 10,830 | +0.28(+2.50%) |
Aug 26, 2021 | 10.52 | 11.40 | 10.29 | 11.20 | 27,594 | +0.60(+5.66%) |
Aug 25, 2021 | 10.68 | 10.70 | 10.52 | 10.60 | 3,089 | -0.12(-1.12%) |
Aug 24, 2021 | 10.52 | 11.00 | 10.52 | 10.72 | 10,024 | +0.18(+1.71%) |
Aug 23, 2021 | 10.63 | 10.96 | 10.48 | 10.54 | 20,190 | -0.02(-0.19%) |
Aug 20, 2021 | 9.360 | 10.68 | 9.360 | 10.56 | 11,362 | +1.00(+10.46%) |
Aug 19, 2021 | 10.04 | 10.33 | 9.280 | 9.560 | 4,548 | -0.76(-7.36%) |
Aug 18, 2021 | 10.36 | 10.72 | 10.08 | 10.32 | 5,895 | -0.20(-1.90%) |
Aug 17, 2021 | 10.48 | 10.72 | 10.00 | 10.52 | 11,563 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 10.56 | 9.720 | 10.52 | 8,285 | +0.52(+5.20%) |
Aug 13, 2021 | 9.520 | 10.08 | 9.520 | 10.00 | 13,630 | +0.32(+3.31%) |
Aug 12, 2021 | 10.16 | 10.16 | 9.360 | 9.680 | 9,185 | -0.48(-4.72%) |
Aug 11, 2021 | 10.28 | 10.36 | 9.888 | 10.16 | 10,996 | +0.16(+1.60%) |
Aug 10, 2021 | 10.72 | 10.72 | 9.880 | 10.00 | 10,758 | -0.60(-5.66%) |
Aug 09, 2021 | 9.760 | 11.20 | 9.697 | 10.60 | 58,570 | +0.96(+9.96%) |
Aug 06, 2021 | 9.600 | 10.04 | 9.240 | 9.640 | 37,048 | +0.04(+0.42%) |
Aug 05, 2021 | 9.360 | 9.640 | 9.000 | 9.600 | 39,564 | +0.76(+8.60%) |
Aug 04, 2021 | 8.800 | 9.120 | 8.780 | 8.840 | 13,097 | -0.04(-0.45%) |
Aug 03, 2021 | 8.840 | 8.920 | 8.640 | 8.880 | 6,548 | -0.16(-1.77%) |
Aug 02, 2021 | 8.920 | 9.120 | 8.680 | 9.040 | 4,014 | +0.20(+2.26%) |
Jul 30, 2021 | 8.960 | 9.040 | 8.667 | 8.840 | 6,856 | +0.04(+0.45%) |
Jul 29, 2021 | 9.200 | 9.600 | 8.800 | 8.800 | 15,811 | -0.68(-7.17%) |
Jul 28, 2021 | 9.920 | 10.12 | 9.080 | 9.480 | 62,706 | +0.44(+4.87%) |
Jul 27, 2021 | 9.680 | 9.836 | 8.840 | 9.040 | 18,024 | -0.92(-9.24%) |
Jul 26, 2021 | 9.360 | 11.00 | 9.240 | 9.960 | 102,331 | +0.96(+10.67%) |
Jul 23, 2021 | 9.120 | 9.320 | 8.920 | 9.000 | 7,667 | -0.32(-3.43%) |
Jul 22, 2021 | 9.520 | 9.520 | 9.240 | 9.320 | 1,117 | -0.20(-2.10%) |
Jul 21, 2021 | 8.880 | 9.600 | 8.880 | 9.520 | 15,800 | +0.64(+7.21%) |
Jul 20, 2021 | 8.540 | 9.280 | 8.495 | 8.880 | 19,246 | +0.16(+1.83%) |
Jul 19, 2021 | 8.840 | 9.054 | 8.400 | 8.720 | 15,386 | -0.44(-4.80%) |
Jul 16, 2021 | 9.240 | 9.520 | 9.000 | 9.160 | 5,513 | -0.04(-0.43%) |
Jul 15, 2021 | 9.680 | 9.800 | 9.200 | 9.200 | 10,418 | -0.60(-6.12%) |
Jul 14, 2021 | 9.880 | 10.16 | 9.640 | 9.800 | 4,330 | -0.12(-1.21%) |
Jul 13, 2021 | 10.36 | 10.36 | 9.600 | 9.920 | 13,337 | -0.44(-4.25%) |
Jul 12, 2021 | 10.16 | 10.44 | 10.00 | 10.36 | 9,832 | -0.16(-1.52%) |
Jul 09, 2021 | 10.00 | 10.80 | 10.00 | 10.52 | 44,033 | +0.56(+5.62%) |
Jul 08, 2021 | 9.640 | 10.22 | 9.640 | 9.960 | 8,007 | +0.00(+0.00%) |
Jul 07, 2021 | 10.56 | 10.62 | 9.920 | 9.960 | 13,300 | -0.64(-6.04%) |
Jul 06, 2021 | 10.72 | 10.92 | 10.52 | 10.60 | 7,680 | -0.08(-0.75%) |
Jul 02, 2021 | 11.12 | 11.16 | 10.40 | 10.68 | 17,284 | -0.28(-2.55%) |
Jul 01, 2021 | 11.08 | 11.92 | 10.84 | 10.96 | 38,717 | -0.64(-5.52%) |
Jun 30, 2021 | 11.88 | 13.20 | 11.20 | 11.60 | 76,300 | +0.00(+0.00%) |
Jun 29, 2021 | 10.52 | 12.08 | 10.44 | 11.60 | 68,172 | +1.00(+9.43%) |
Jun 28, 2021 | 10.68 | 10.74 | 10.43 | 10.60 | 6,080 | +0.00(+0.00%) |
Jun 25, 2021 | 11.16 | 11.20 | 10.44 | 10.60 | 12,370 | -0.20(-1.85%) |
Jun 24, 2021 | 10.44 | 11.00 | 10.44 | 10.80 | 15,491 | +0.36(+3.45%) |
Jun 23, 2021 | 10.24 | 10.68 | 10.24 | 10.44 | 13,691 | +0.52(+5.24%) |
Jun 22, 2021 | 9.960 | 10.24 | 9.680 | 9.920 | 13,603 | -0.16(-1.59%) |
Jun 21, 2021 | 11.08 | 11.12 | 9.920 | 10.08 | 91,199 | -1.20(-10.64%) |
Jun 18, 2021 | 11.52 | 12.00 | 10.84 | 11.28 | 13,604 | -0.56(-4.73%) |
Jun 17, 2021 | 11.20 | 12.16 | 11.20 | 11.84 | 9,347 | +0.40(+3.50%) |
Jun 16, 2021 | 11.96 | 11.96 | 11.20 | 11.44 | 16,307 | -0.76(-6.23%) |
Jun 15, 2021 | 12.60 | 12.60 | 11.76 | 12.20 | 14,589 | -0.36(-2.87%) |
Jun 14, 2021 | 12.20 | 12.88 | 12.20 | 12.56 | 33,111 | +0.48(+3.97%) |
Jun 11, 2021 | 11.96 | 12.20 | 11.62 | 12.08 | 11,388 | +0.24(+2.03%) |
Jun 10, 2021 | 12.44 | 12.72 | 11.72 | 11.84 | 12,300 | -0.64(-5.13%) |
Jun 09, 2021 | 13.00 | 13.28 | 12.44 | 12.48 | 17,486 | -0.08(-0.64%) |
Jun 08, 2021 | 13.20 | 13.40 | 12.52 | 12.56 | 27,979 | -0.96(-7.10%) |
Jun 07, 2021 | 13.56 | 13.80 | 13.00 | 13.52 | 14,060 | +0.08(+0.60%) |
Jun 04, 2021 | 12.92 | 13.52 | 12.51 | 13.44 | 9,539 | +0.64(+5.00%) |
Jun 03, 2021 | 13.08 | 13.16 | 12.24 | 12.80 | 11,848 | -0.28(-2.14%) |
Jun 02, 2021 | 13.16 | 13.60 | 12.68 | 13.08 | 31,834 | +0.16(+1.24%) |
Jun 01, 2021 | 13.08 | 13.16 | 12.60 | 12.92 | 25,944 | +0.12(+0.94%) |
May 28, 2021 | 13.68 | 13.68 | 12.72 | 12.80 | 22,712 | -0.88(-6.43%) |
May 27, 2021 | 14.00 | 14.16 | 13.56 | 13.68 | 18,623 | -0.32(-2.29%) |
May 26, 2021 | 13.60 | 14.28 | 13.60 | 14.00 | 30,442 | +0.56(+4.17%) |
May 25, 2021 | 14.60 | 14.88 | 13.44 | 13.44 | 62,553 | -0.96(-6.67%) |
May 24, 2021 | 15.04 | 15.36 | 14.16 | 14.40 | 75,682 | -0.48(-3.23%) |
May 21, 2021 | 14.76 | 15.60 | 14.44 | 14.88 | 55,753 | +0.20(+1.36%) |
May 20, 2021 | 14.92 | 15.40 | 14.10 | 14.68 | 111,428 | +0.08(+0.55%) |
May 19, 2021 | 13.20 | 14.64 | 12.24 | 14.60 | 175,545 | +1.24(+9.28%) |
May 18, 2021 | 12.40 | 13.92 | 11.72 | 13.36 | 78,625 | +1.36(+11.33%) |
May 17, 2021 | 11.88 | 12.36 | 11.84 | 12.00 | 17,843 | -0.20(-1.64%) |
May 14, 2021 | 11.40 | 12.36 | 11.40 | 12.20 | 21,332 | +1.00(+8.93%) |
May 13, 2021 | 11.20 | 12.52 | 11.20 | 11.20 | 19,943 | -0.40(-3.45%) |
May 12, 2021 | 11.80 | 12.31 | 10.72 | 11.60 | 40,254 | -0.72(-5.84%) |
May 11, 2021 | 11.68 | 12.56 | 11.68 | 12.32 | 14,949 | +0.08(+0.65%) |
May 10, 2021 | 13.20 | 13.51 | 12.20 | 12.24 | 20,674 | -1.04(-7.83%) |
May 07, 2021 | 14.20 | 14.92 | 13.16 | 13.28 | 25,482 | -1.28(-8.79%) |
May 06, 2021 | 14.20 | 14.76 | 13.64 | 14.56 | 42,603 | +0.52(+3.70%) |
May 05, 2021 | 12.92 | 14.20 | 12.08 | 14.04 | 45,991 | +1.00(+7.67%) |
May 04, 2021 | 13.20 | 13.32 | 12.14 | 13.04 | 58,591 | -0.16(-1.21%) |
May 03, 2021 | 12.96 | 13.32 | 12.48 | 13.20 | 48,234 | +0.24(+1.85%) |
Apr 30, 2021 | 12.80 | 13.12 | 12.43 | 12.96 | 65,475 | +0.44(+3.51%) |
Apr 29, 2021 | 12.40 | 12.76 | 12.12 | 12.52 | 32,397 | +0.20(+1.62%) |
Apr 28, 2021 | 12.00 | 12.36 | 11.48 | 12.32 | 68,493 | +1.16(+10.39%) |
Apr 27, 2021 | 11.36 | 11.92 | 10.88 | 11.16 | 45,380 | -0.20(-1.76%) |
Apr 26, 2021 | 10.32 | 12.16 | 10.32 | 11.36 | 49,743 | +1.24(+12.25%) |
Apr 23, 2021 | 10.08 | 10.35 | 9.754 | 10.12 | 18,550 | +0.16(+1.61%) |
Apr 22, 2021 | 9.600 | 10.20 | 9.600 | 9.960 | 25,111 | +0.36(+3.75%) |
Apr 21, 2021 | 8.960 | 9.940 | 8.960 | 9.600 | 28,137 | +0.48(+5.26%) |
Apr 20, 2021 | 9.400 | 9.520 | 8.880 | 9.120 | 19,379 | -0.20(-2.15%) |
Apr 19, 2021 | 10.20 | 10.24 | 9.280 | 9.320 | 55,694 | -0.92(-8.98%) |
Apr 16, 2021 | 10.48 | 10.68 | 10.20 | 10.24 | 54,350 | -0.52(-4.83%) |
Apr 15, 2021 | 11.20 | 11.36 | 10.64 | 10.76 | 79,295 | -0.44(-3.93%) |
Apr 14, 2021 | 12.24 | 12.72 | 10.92 | 11.20 | 105,572 | -0.60(-5.08%) |
Apr 13, 2021 | 11.60 | 12.08 | 11.20 | 11.80 | 52,088 | +0.68(+6.12%) |
Apr 12, 2021 | 12.48 | 12.68 | 10.92 | 11.12 | 64,926 | -1.28(-10.32%) |
Apr 09, 2021 | 12.36 | 12.76 | 12.20 | 12.40 | 15,025 | -0.04(-0.32%) |
Apr 08, 2021 | 12.32 | 12.48 | 12.04 | 12.44 | 38,738 | +0.20(+1.63%) |
Apr 07, 2021 | 13.00 | 13.20 | 12.12 | 12.24 | 57,255 | -1.00(-7.55%) |
Apr 06, 2021 | 14.20 | 14.68 | 12.96 | 13.24 | 57,026 | -1.00(-7.02%) |
Apr 05, 2021 | 13.80 | 14.36 | 12.88 | 14.24 | 144,161 | +1.04(+7.88%) |
Apr 01, 2021 | 13.76 | 13.84 | 12.72 | 13.20 | 66,050 | -0.52(-3.79%) |
Mar 31, 2021 | 12.08 | 13.92 | 12.08 | 13.72 | 197,081 | +1.80(+15.10%) |
Mar 30, 2021 | 11.72 | 12.20 | 11.16 | 11.92 | 55,949 | +0.20(+1.71%) |
Mar 29, 2021 | 12.96 | 13.32 | 11.64 | 11.72 | 60,287 | -1.08(-8.44%) |
Mar 26, 2021 | 13.88 | 14.00 | 12.48 | 12.80 | 67,950 | -0.56(-4.19%) |
Mar 25, 2021 | 12.20 | 13.80 | 12.12 | 13.36 | 77,600 | +0.76(+6.03%) |
Mar 24, 2021 | 13.92 | 14.52 | 12.52 | 12.60 | 89,144 | -1.12(-8.16%) |
Mar 23, 2021 | 14.64 | 15.00 | 13.48 | 13.72 | 69,791 | -0.96(-6.54%) |
Mar 22, 2021 | 16.40 | 16.76 | 14.64 | 14.68 | 122,856 | -1.72(-10.49%) |
Mar 19, 2021 | 16.44 | 17.52 | 16.18 | 16.40 | 135,175 | -0.44(-2.61%) |
Mar 18, 2021 | 16.40 | 18.96 | 16.04 | 16.84 | 491,355 | -0.16(-0.94%) |
Mar 17, 2021 | 15.00 | 17.36 | 14.80 | 17.00 | 182,002 | +1.20(+7.59%) |
Mar 16, 2021 | 18.28 | 18.36 | 15.60 | 15.80 | 171,668 | -2.48(-13.57%) |
Mar 15, 2021 | 17.60 | 19.24 | 17.60 | 18.28 | 347,276 | +0.36(+2.01%) |
Mar 12, 2021 | 16.32 | 19.00 | 16.08 | 17.92 | 683,850 | +0.64(+3.70%) |
Mar 11, 2021 | 16.00 | 19.60 | 14.80 | 17.28 | 1,357,523 | +0.52(+3.10%) |
Mar 10, 2021 | 14.92 | 21.96 | 14.40 | 16.76 | 4,183,570 | +2.64(+18.70%) |
Mar 09, 2021 | 12.64 | 14.12 | 12.08 | 14.12 | 799,960 | +3.08(+27.90%) |
Mar 08, 2021 | 11.32 | 11.80 | 10.64 | 11.04 | 216,415 | -0.56(-4.83%) |
Mar 05, 2021 | 12.16 | 12.74 | 10.04 | 11.60 | 185,525 | -0.92(-7.35%) |
Mar 04, 2021 | 16.16 | 16.24 | 12.52 | 12.52 | 148,404 | -3.72(-22.91%) |
Mar 03, 2021 | 16.80 | 17.20 | 15.44 | 16.24 | 191,068 | +1.04(+6.84%) |
Mar 02, 2021 | 17.20 | 17.64 | 15.04 | 15.20 | 124,706 | -1.68(-9.95%) |
Mar 01, 2021 | 16.84 | 17.44 | 15.52 | 16.88 | 127,744 | +1.48(+9.61%) |
Feb 26, 2021 | 15.80 | 16.76 | 15.12 | 15.40 | 182,000 | -0.32(-2.04%) |
Feb 25, 2021 | 17.40 | 18.08 | 15.68 | 15.72 | 221,537 | -0.96(-5.76%) |
Feb 24, 2021 | 16.80 | 17.40 | 15.72 | 16.68 | 268,461 | +1.68(+11.20%) |
Feb 23, 2021 | 16.84 | 17.64 | 14.04 | 15.00 | 389,509 | -6.40(-29.91%) |
Feb 22, 2021 | 22.28 | 24.60 | 21.12 | 21.40 | 318,113 | -3.28(-13.29%) |
Feb 19, 2021 | 24.80 | 26.28 | 23.68 | 24.68 | 473,925 | -0.84(-3.29%) |
Feb 18, 2021 | 22.04 | 27.44 | 21.28 | 25.52 | 533,314 | -0.32(-1.24%) |
Feb 17, 2021 | 22.92 | 27.76 | 20.00 | 25.84 | 1,701,146 | +6.04(+30.51%) |
Feb 16, 2021 | 16.24 | 20.68 | 16.24 | 19.80 | 620,565 | +3.88(+24.37%) |
Feb 12, 2021 | 15.12 | 16.28 | 14.12 | 15.92 | 401,950 | +1.32(+9.04%) |
Feb 11, 2021 | 15.44 | 17.00 | 14.12 | 14.60 | 344,737 | +0.32(+2.24%) |
Feb 10, 2021 | 15.96 | 16.24 | 13.52 | 14.28 | 590,642 | -3.20(-18.31%) |
Feb 09, 2021 | 14.00 | 17.52 | 13.12 | 17.48 | 1,075,206 | +3.56(+25.57%) |
Feb 08, 2021 | 14.00 | 14.40 | 12.84 | 13.92 | 613,046 | +0.24(+1.75%) |
Feb 05, 2021 | 13.16 | 14.04 | 12.20 | 13.68 | 249,425 | +1.08(+8.57%) |
Feb 04, 2021 | 14.00 | 14.40 | 12.40 | 12.60 | 728,538 | -0.24(-1.87%) |
Feb 03, 2021 | 11.64 | 13.00 | 11.32 | 12.84 | 340,876 | +2.08(+19.33%) |
Feb 02, 2021 | 10.16 | 11.08 | 9.840 | 10.76 | 102,352 | +0.64(+6.32%) |
Feb 01, 2021 | 10.08 | 10.28 | 9.520 | 10.12 | 41,263 | +0.40(+4.12%) |
Jan 29, 2021 | 10.40 | 10.48 | 9.200 | 9.720 | 85,300 | -0.40(-3.95%) |
Jan 28, 2021 | 10.16 | 10.68 | 9.800 | 10.12 | 145,285 | +0.20(+2.02%) |
Jan 27, 2021 | 9.280 | 10.32 | 9.200 | 9.920 | 138,897 | +0.76(+8.30%) |
Jan 26, 2021 | 9.360 | 9.520 | 9.120 | 9.160 | 35,695 | -0.16(-1.72%) |
Jan 25, 2021 | 9.560 | 9.914 | 9.040 | 9.320 | 53,632 | -0.36(-3.72%) |
Jan 22, 2021 | 10.12 | 10.24 | 9.400 | 9.680 | 30,775 | -0.20(-2.02%) |
Jan 21, 2021 | 9.160 | 10.40 | 9.080 | 9.880 | 187,584 | +0.60(+6.47%) |
Jan 20, 2021 | 9.560 | 9.600 | 8.880 | 9.280 | 55,648 | -0.24(-2.52%) |
Jan 19, 2021 | 9.560 | 10.00 | 9.360 | 9.520 | 47,622 | -0.28(-2.86%) |
Jan 15, 2021 | 10.20 | 10.37 | 9.320 | 9.800 | 93,150 | -0.60(-5.77%) |
Jan 14, 2021 | 9.800 | 10.64 | 9.800 | 10.40 | 139,087 | +0.72(+7.44%) |
Jan 13, 2021 | 9.560 | 9.880 | 9.280 | 9.680 | 84,992 | +0.12(+1.26%) |
Jan 12, 2021 | 9.480 | 9.920 | 9.000 | 9.560 | 66,771 | -0.20(-2.05%) |
Jan 11, 2021 | 10.40 | 10.52 | 9.400 | 9.760 | 149,728 | -1.16(-10.62%) |
Jan 08, 2021 | 10.44 | 12.20 | 10.08 | 10.92 | 535,025 | +1.44(+15.19%) |
Jan 07, 2021 | 8.600 | 11.40 | 8.480 | 9.480 | 921,508 | +1.20(+14.49%) |
Jan 06, 2021 | 9.200 | 9.800 | 8.000 | 8.280 | 220,724 | -1.92(-18.82%) |
Jan 05, 2021 | 9.000 | 10.48 | 8.520 | 10.20 | 573,368 | -0.20(-1.92%) |