Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.94 | 14.26 | 13.65 | 14.24 | 907,430 | +0.16(+1.14%) |
Feb 25, 2022 | 13.48 | 14.16 | 13.56 | 14.08 | 615,037 | +0.65(+4.84%) |
Feb 24, 2022 | 12.60 | 13.59 | 12.43 | 13.43 | 723,592 | +0.54(+4.19%) |
Feb 23, 2022 | 12.84 | 13.02 | 12.70 | 12.89 | 547,000 | +0.12(+0.94%) |
Feb 22, 2022 | 12.82 | 12.96 | 12.67 | 12.77 | 799,877 | -0.19(-1.47%) |
Feb 18, 2022 | 12.96 | 0 | -0.17(-1.29%) | |||
Feb 17, 2022 | 13.25 | 13.36 | 12.88 | 13.13 | 462,886 | +0.05(+0.38%) |
Feb 16, 2022 | 13.26 | 13.29 | 12.97 | 13.08 | 395,151 | -0.21(-1.58%) |
Feb 15, 2022 | 12.95 | 13.39 | 12.95 | 13.29 | 361,159 | +0.40(+3.10%) |
Feb 14, 2022 | 12.88 | 13.10 | 12.75 | 12.89 | 355,632 | +0.05(+0.39%) |
Feb 11, 2022 | 13.11 | 13.38 | 12.81 | 12.84 | 356,542 | -0.25(-1.91%) |
Feb 10, 2022 | 13.18 | 13.48 | 13.02 | 13.09 | 355,156 | -0.37(-2.75%) |
Feb 09, 2022 | 13.36 | 14.06 | 13.36 | 13.46 | 568,407 | +0.17(+1.28%) |
Feb 08, 2022 | 12.88 | 13.34 | 12.71 | 13.29 | 437,059 | +0.41(+3.18%) |
Feb 07, 2022 | 12.57 | 12.97 | 12.47 | 12.88 | 387,102 | +0.28(+2.22%) |
Feb 04, 2022 | 12.33 | 12.76 | 12.30 | 12.60 | 719,075 | +0.16(+1.29%) |
Feb 03, 2022 | 12.44 | 12.37 | 12.44 | 599,790 | -0.03(-0.24%) | |
Feb 02, 2022 | 12.77 | 12.94 | 12.36 | 12.47 | 426,836 | -0.33(-2.58%) |
Feb 01, 2022 | 12.50 | 13.17 | 12.47 | 12.80 | 689,881 | -0.14(-1.08%) |
Jan 28, 2022 | 12.33 | 12.94 | 12.21 | 12.94 | 647,040 | +0.52(+4.19%) |
Jan 27, 2022 | 12.70 | 12.89 | 12.37 | 12.42 | 650,636 | -0.23(-1.82%) |
Jan 26, 2022 | 12.70 | 13.05 | 12.60 | 12.65 | 937,126 | +0.00(+0.00%) |
Jan 25, 2022 | 12.33 | 12.80 | 12.23 | 12.65 | 519,762 | +0.30(+2.43%) |
Jan 24, 2022 | 11.99 | 12.37 | 11.73 | 12.35 | 1,057,481 | +0.23(+1.90%) |
Jan 21, 2022 | 12.44 | 12.73 | 12.07 | 12.12 | 572,542 | -0.46(-3.66%) |
Jan 20, 2022 | 12.61 | 13.00 | 12.53 | 12.58 | 528,438 | -0.05(-0.40%) |
Jan 19, 2022 | 12.70 | 12.70 | 12.32 | 12.63 | 731,763 | -0.03(-0.24%) |
Jan 18, 2022 | 12.96 | 13.04 | 12.63 | 12.66 | 428,969 | -0.42(-3.21%) |
Jan 14, 2022 | 13.08 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.39 | 13.46 | 12.96 | 13.08 | 862,868 | -0.25(-1.88%) |
Jan 12, 2022 | 13.58 | 13.88 | 13.27 | 13.33 | 452,577 | -0.26(-1.91%) |
Jan 11, 2022 | 13.16 | 13.64 | 13.12 | 13.59 | 422,171 | +0.40(+3.03%) |
Jan 10, 2022 | 13.34 | 13.38 | 12.71 | 13.19 | 879,504 | -0.34(-2.51%) |
Jan 07, 2022 | 13.38 | 13.85 | 13.37 | 13.53 | 427,238 | +0.11(+0.82%) |
Jan 06, 2022 | 13.11 | 13.79 | 13.05 | 13.42 | 730,420 | +0.34(+2.60%) |
Jan 05, 2022 | 13.29 | 13.61 | 13.01 | 13.08 | 691,325 | -0.30(-2.24%) |
Jan 04, 2022 | 13.57 | 13.60 | 13.11 | 13.38 | 548,060 | -0.09(-0.67%) |
Jan 03, 2022 | 13.55 | 13.87 | 13.30 | 13.47 | 503,611 | -0.06(-0.44%) |
Dec 31, 2021 | 13.60 | 13.82 | 13.45 | 13.53 | 484,307 | -0.12(-0.88%) |
Dec 30, 2021 | 13.73 | 13.96 | 13.63 | 13.65 | 576,771 | -0.11(-0.80%) |
Dec 29, 2021 | 13.74 | 13.94 | 13.66 | 13.76 | 384,290 | -0.06(-0.43%) |
Dec 28, 2021 | 13.78 | 14.11 | 13.66 | 13.82 | 531,799 | -0.01(-0.07%) |
Dec 27, 2021 | 13.94 | 13.95 | 13.65 | 13.83 | 356,771 | -0.01(-0.07%) |
Dec 23, 2021 | 14.06 | 14.06 | 13.73 | 13.84 | 431,691 | -0.11(-0.79%) |
Dec 22, 2021 | 14.00 | 14.05 | 13.79 | 13.95 | 469,291 | -0.09(-0.64%) |
Dec 21, 2021 | 13.57 | 14.17 | 13.47 | 14.04 | 624,052 | +0.63(+4.70%) |
Dec 20, 2021 | 13.41 | 13.47 | 13.03 | 13.41 | 536,724 | -0.08(-0.59%) |
Dec 17, 2021 | 13.00 | 13.66 | 12.84 | 13.49 | 779,486 | +0.39(+2.98%) |
Dec 16, 2021 | 13.36 | 13.51 | 13.09 | 13.10 | 688,451 | -0.20(-1.50%) |
Dec 15, 2021 | 12.88 | 13.33 | 12.85 | 13.30 | 759,647 | +0.37(+2.86%) |
Dec 14, 2021 | 12.93 | 13.09 | 12.71 | 12.93 | 629,119 | +0.08(+0.62%) |
Dec 13, 2021 | 13.09 | 13.22 | 12.58 | 12.85 | 712,163 | -0.35(-2.68%) |
Dec 10, 2021 | 13.53 | 13.74 | 13.16 | 13.20 | 447,575 | -0.28(-2.06%) |
Dec 09, 2021 | 13.29 | 13.55 | 13.28 | 13.48 | 869,801 | +0.00(+0.01%) |
Dec 08, 2021 | 13.25 | 13.51 | 13.00 | 13.48 | 543,884 | +0.32(+2.43%) |
Dec 07, 2021 | 13.08 | 13.65 | 13.08 | 13.16 | 1,577,581 | +0.23(+1.78%) |
Dec 06, 2021 | 12.71 | 13.19 | 12.48 | 12.93 | 922,605 | +0.23(+1.81%) |
Dec 03, 2021 | 12.81 | 12.84 | 12.46 | 12.70 | 820,737 | -0.13(-1.02%) |
Dec 02, 2021 | 12.14 | 12.90 | 12.09 | 12.83 | 826,222 | +0.54(+4.40%) |
Dec 01, 2021 | 13.02 | 13.14 | 12.27 | 12.29 | 607,296 | -0.53(-4.13%) |
Nov 30, 2021 | 13.13 | 13.22 | 12.70 | 12.82 | 1,069,735 | -0.46(-3.44%) |
Nov 29, 2021 | 13.10 | 13.44 | 13.00 | 13.28 | 784,915 | +0.26(+1.97%) |
Nov 26, 2021 | 12.82 | 13.16 | 12.60 | 13.02 | 599,962 | -0.25(-1.88%) |
Nov 24, 2021 | 13.36 | 13.84 | 13.07 | 13.27 | 930,825 | -0.13(-0.96%) |
Nov 23, 2021 | 13.94 | 14.05 | 13.23 | 13.40 | 831,084 | -0.43(-3.12%) |
Nov 22, 2021 | 13.82 | 14.26 | 13.55 | 13.83 | 859,197 | +0.05(+0.36%) |
Nov 19, 2021 | 14.15 | 14.27 | 13.56 | 13.78 | 1,223,676 | -0.26(-1.85%) |
Nov 18, 2021 | 14.35 | 14.42 | 13.99 | 14.04 | 829,367 | -0.23(-1.61%) |
Nov 17, 2021 | 14.37 | 14.62 | 14.14 | 14.27 | 885,634 | -0.33(-2.26%) |
Nov 16, 2021 | 15.15 | 15.46 | 14.61 | 14.60 | 1,123,090 | -0.59(-3.88%) |
Nov 15, 2021 | 15.79 | 15.80 | 15.09 | 15.19 | 706,488 | -0.47(-3.00%) |
Nov 12, 2021 | 15.18 | 15.72 | 15.04 | 15.66 | 839,594 | +0.63(+4.19%) |
Nov 11, 2021 | 15.01 | 15.38 | 14.95 | 15.03 | 666,269 | -0.05(-0.33%) |
Nov 10, 2021 | 15.32 | 15.08 | 693,507 | -0.32(-2.08%) | ||
Nov 09, 2021 | 15.26 | 15.80 | 15.03 | 15.40 | 941,868 | +0.09(+0.59%) |
Nov 08, 2021 | 15.62 | 15.83 | 15.25 | 15.31 | 942,885 | -0.21(-1.35%) |
Nov 05, 2021 | 17.30 | 17.67 | 15.37 | 15.52 | 1,480,469 | -1.95(-11.16%) |
Nov 04, 2021 | 17.77 | 19.49 | 16.79 | 17.47 | 3,914,991 | +0.90(+5.43%) |
Nov 03, 2021 | 16.52 | 16.89 | 16.17 | 16.57 | 1,766,654 | +0.12(+0.73%) |
Nov 02, 2021 | 16.48 | 17.34 | 15.93 | 16.45 | 920,058 | +0.08(+0.49%) |
Nov 01, 2021 | 16.26 | 16.72 | 16.26 | 16.37 | 695,016 | +0.11(+0.68%) |
Oct 29, 2021 | 16.61 | 16.79 | 15.86 | 16.26 | 927,980 | -0.32(-1.93%) |
Oct 28, 2021 | 16.00 | 16.63 | 16.58 | 451,867 | +0.55(+3.43%) | |
Oct 27, 2021 | 16.50 | 16.61 | 15.96 | 16.03 | 442,148 | -0.59(-3.55%) |
Oct 26, 2021 | 16.71 | 16.62 | 435,929 | -0.11(-0.66%) | ||
Oct 25, 2021 | 17.14 | 16.73 | 468,258 | -0.37(-2.16%) | ||
Oct 22, 2021 | 17.04 | 17.34 | 16.76 | 17.10 | 493,296 | +0.07(+0.41%) |
Oct 21, 2021 | 17.00 | 17.50 | 16.95 | 17.03 | 488,314 | -0.09(-0.53%) |
Oct 20, 2021 | 16.79 | 17.28 | 16.74 | 17.12 | 808,013 | +0.42(+2.51%) |
Oct 19, 2021 | 16.67 | 17.02 | 16.41 | 16.70 | 681,382 | +0.17(+1.03%) |
Oct 18, 2021 | 16.20 | 16.73 | 16.20 | 16.53 | 682,413 | +0.33(+2.04%) |
Oct 15, 2021 | 16.46 | 17.07 | 16.20 | 16.20 | 1,181,257 | -0.16(-0.98%) |
Oct 14, 2021 | 16.88 | 17.43 | 15.78 | 16.36 | 4,286,823 | -0.39(-2.33%) |
Oct 13, 2021 | 16.23 | 16.94 | 16.11 | 16.75 | 1,267,154 | +0.53(+3.27%) |
Oct 12, 2021 | 15.81 | 16.55 | 15.79 | 16.22 | 820,278 | +0.41(+2.59%) |
Oct 11, 2021 | 15.51 | 16.17 | 15.48 | 15.81 | 602,373 | +0.27(+1.74%) |
Oct 08, 2021 | 16.07 | 16.18 | 15.52 | 15.54 | 972,936 | -0.49(-3.06%) |
Oct 07, 2021 | 15.23 | 16.30 | 15.07 | 16.03 | 2,053,755 | +1.05(+7.01%) |
Oct 06, 2021 | 16.04 | 16.09 | 14.84 | 14.98 | 3,408,795 | -2.17(-12.65%) |
Oct 05, 2021 | 17.08 | 17.66 | 16.73 | 17.15 | 1,706,091 | +0.32(+1.90%) |
Oct 04, 2021 | 18.50 | 18.54 | 16.66 | 16.83 | 2,585,362 | -1.74(-9.37%) |
Oct 01, 2021 | 18.01 | 19.23 | 17.60 | 18.57 | 9,911,042 | +1.27(+7.34%) |
Sep 30, 2021 | 17.39 | 18.75 | 16.88 | 17.30 | 11,815,950 | +0.52(+3.10%) |
Sep 29, 2021 | 16.69 | 17.52 | 15.93 | 16.78 | 9,035,611 | -0.04(-0.24%) |
Sep 28, 2021 | 13.91 | 17.75 | 13.85 | 16.82 | 44,143,304 | +4.60(+37.64%) |
Sep 27, 2021 | 12.35 | 12.44 | 12.19 | 12.22 | 375,181 | -0.11(-0.89%) |
Sep 24, 2021 | 12.29 | 12.45 | 12.14 | 12.33 | 446,509 | +0.03(+0.24%) |
Sep 23, 2021 | 12.50 | 12.63 | 12.23 | 12.30 | 500,690 | -0.09(-0.73%) |
Sep 22, 2021 | 12.19 | 12.52 | 12.19 | 12.39 | 552,552 | +0.21(+1.72%) |
Sep 21, 2021 | 12.10 | 12.34 | 12.02 | 12.18 | 613,872 | +0.10(+0.83%) |
Sep 20, 2021 | 12.00 | 12.33 | 11.89 | 12.08 | 811,273 | -0.28(-2.27%) |
Sep 17, 2021 | 12.52 | 12.63 | 12.31 | 12.36 | 1,235,703 | -0.02(-0.16%) |
Sep 16, 2021 | 12.12 | 12.50 | 11.98 | 12.38 | 575,078 | +0.17(+1.39%) |
Sep 15, 2021 | 12.15 | 12.35 | 11.91 | 12.21 | 566,873 | +0.08(+0.66%) |
Sep 14, 2021 | 12.61 | 12.65 | 12.10 | 12.13 | 771,000 | -0.43(-3.42%) |
Sep 13, 2021 | 12.84 | 12.84 | 12.49 | 12.56 | 639,685 | -0.14(-1.10%) |
Sep 10, 2021 | 12.95 | 12.98 | 12.52 | 12.70 | 902,223 | -0.25(-1.93%) |
Sep 09, 2021 | 13.10 | 13.23 | 12.89 | 12.95 | 597,917 | -0.24(-1.82%) |
Sep 08, 2021 | 13.27 | 13.57 | 13.13 | 13.19 | 435,325 | -0.21(-1.57%) |
Sep 07, 2021 | 13.47 | 14.03 | 13.35 | 13.40 | 675,266 | -0.16(-1.18%) |
Sep 03, 2021 | 13.62 | 13.70 | 13.42 | 13.56 | 520,486 | -0.08(-0.59%) |
Sep 02, 2021 | 13.17 | 14.07 | 13.17 | 13.64 | 1,140,285 | +0.26(+1.94%) |
Sep 01, 2021 | 13.45 | 13.66 | 13.15 | 13.38 | 518,927 | -0.07(-0.52%) |
Aug 31, 2021 | 13.58 | 13.72 | 13.25 | 13.45 | 661,450 | -0.22(-1.61%) |
Aug 30, 2021 | 13.52 | 13.82 | 13.39 | 13.67 | 695,087 | +0.29(+2.17%) |
Aug 27, 2021 | 13.19 | 13.57 | 13.19 | 13.38 | 506,996 | +0.18(+1.36%) |
Aug 26, 2021 | 13.49 | 13.62 | 13.11 | 13.20 | 552,238 | -0.20(-1.49%) |
Aug 25, 2021 | 13.08 | 13.85 | 13.02 | 13.40 | 878,438 | +0.42(+3.24%) |
Aug 24, 2021 | 12.90 | 13.16 | 12.68 | 12.98 | 628,091 | +0.07(+0.54%) |
Aug 23, 2021 | 12.83 | 13.03 | 12.61 | 12.91 | 689,830 | +0.19(+1.49%) |
Aug 20, 2021 | 12.03 | 12.80 | 12.03 | 12.72 | 909,922 | +0.58(+4.78%) |
Aug 19, 2021 | 12.99 | 13.08 | 12.12 | 12.14 | 905,247 | -0.93(-7.12%) |
Aug 18, 2021 | 12.67 | 13.56 | 12.66 | 13.07 | 1,191,982 | +0.29(+2.27%) |
Aug 17, 2021 | 12.42 | 12.91 | 12.23 | 12.78 | 699,188 | +0.26(+2.08%) |
Aug 16, 2021 | 12.62 | 12.77 | 12.37 | 12.52 | 483,846 | -0.22(-1.73%) |
Aug 13, 2021 | 13.14 | 13.15 | 12.66 | 12.74 | 672,098 | -0.32(-2.45%) |
Aug 12, 2021 | 13.15 | 13.15 | 12.65 | 13.06 | 664,999 | -0.05(-0.38%) |
Aug 11, 2021 | 13.08 | 13.36 | 12.79 | 13.11 | 865,261 | -0.01(-0.08%) |
Aug 10, 2021 | 12.09 | 13.32 | 12.09 | 13.12 | 2,104,961 | +1.12(+9.33%) |
Aug 09, 2021 | 11.95 | 12.28 | 11.68 | 12.00 | 668,091 | -0.01(-0.08%) |
Aug 06, 2021 | 11.43 | 12.65 | 11.29 | 12.01 | 2,064,220 | +0.39(+3.36%) |
Aug 05, 2021 | 11.30 | 12.62 | 11.28 | 11.62 | 3,819,691 | +1.22(+11.73%) |
Aug 04, 2021 | 10.34 | 10.43 | 10.11 | 10.40 | 1,494,810 | -0.05(-0.48%) |
Aug 03, 2021 | 10.36 | 10.46 | 10.07 | 10.45 | 657,346 | +0.16(+1.55%) |
Aug 02, 2021 | 10.34 | 10.64 | 9.980 | 10.29 | 989,101 | -0.08(-0.77%) |
Jul 30, 2021 | 10.11 | 10.72 | 10.03 | 10.37 | 3,449,442 | +0.16(+1.57%) |
Jul 29, 2021 | 10.30 | 10.34 | 10.08 | 10.21 | 561,935 | -0.01(-0.10%) |
Jul 28, 2021 | 10.29 | 10.33 | 10.00 | 10.22 | 612,498 | +0.03(+0.29%) |
Jul 27, 2021 | 10.43 | 10.43 | 9.980 | 10.19 | 694,848 | -0.26(-2.49%) |
Jul 26, 2021 | 10.54 | 10.65 | 10.23 | 10.45 | 741,120 | +0.12(+1.16%) |
Jul 23, 2021 | 10.64 | 10.64 | 10.18 | 10.33 | 522,086 | -0.09(-0.86%) |
Jul 22, 2021 | 10.71 | 10.71 | 10.37 | 10.42 | 782,195 | -0.36(-3.34%) |
Jul 21, 2021 | 10.47 | 10.96 | 10.44 | 10.78 | 964,571 | +0.34(+3.26%) |
Jul 20, 2021 | 10.05 | 10.57 | 9.870 | 10.44 | 1,026,252 | +0.45(+4.50%) |
Jul 19, 2021 | 9.830 | 10.02 | 9.610 | 9.990 | 867,818 | -0.11(-1.09%) |
Jul 16, 2021 | 10.32 | 10.48 | 9.975 | 10.10 | 791,022 | -0.10(-0.98%) |
Jul 15, 2021 | 10.23 | 10.41 | 9.890 | 10.20 | 1,414,025 | -0.16(-1.54%) |
Jul 14, 2021 | 10.68 | 10.78 | 10.31 | 10.36 | 1,209,711 | -0.32(-3.00%) |
Jul 13, 2021 | 10.86 | 11.03 | 10.59 | 10.68 | 763,893 | -0.16(-1.48%) |
Jul 12, 2021 | 10.78 | 10.90 | 10.48 | 10.84 | 812,325 | -0.02(-0.18%) |
Jul 09, 2021 | 10.64 | 10.95 | 10.50 | 10.86 | 526,525 | +0.35(+3.33%) |
Jul 08, 2021 | 10.22 | 10.80 | 10.20 | 10.51 | 826,418 | -0.02(-0.19%) |
Jul 07, 2021 | 10.95 | 10.95 | 10.30 | 10.53 | 1,299,642 | -0.39(-3.57%) |
Jul 06, 2021 | 11.15 | 11.15 | 10.83 | 10.92 | 562,054 | -0.11(-1.00%) |
Jul 02, 2021 | 11.43 | 11.60 | 10.83 | 11.03 | 884,714 | -0.38(-3.33%) |
Jul 01, 2021 | 11.49 | 11.64 | 11.34 | 11.41 | 555,410 | +0.03(+0.26%) |
Jun 30, 2021 | 11.46 | 11.55 | 10.84 | 11.38 | 1,322,530 | -0.14(-1.22%) |
Jun 29, 2021 | 11.91 | 11.93 | 11.34 | 11.52 | 738,923 | -0.34(-2.87%) |
Jun 28, 2021 | 11.62 | 11.89 | 11.40 | 11.86 | 807,673 | +0.18(+1.54%) |
Jun 25, 2021 | 11.77 | 11.93 | 11.62 | 11.68 | 2,749,971 | -0.04(-0.34%) |
Jun 24, 2021 | 11.55 | 11.80 | 11.47 | 11.72 | 685,067 | +0.25(+2.18%) |
Jun 23, 2021 | 11.30 | 11.78 | 11.30 | 11.47 | 806,477 | +0.09(+0.79%) |
Jun 22, 2021 | 11.23 | 11.40 | 11.07 | 11.38 | 747,351 | +0.28(+2.52%) |
Jun 21, 2021 | 11.17 | 11.28 | 10.91 | 11.10 | 1,808,913 | +0.09(+0.82%) |
Jun 18, 2021 | 11.28 | 11.37 | 10.99 | 11.01 | 1,430,494 | -0.26(-2.31%) |
Jun 17, 2021 | 12.01 | 12.16 | 11.12 | 11.27 | 1,498,236 | -0.83(-6.86%) |
Jun 16, 2021 | 11.76 | 12.74 | 11.63 | 12.10 | 3,081,942 | +0.24(+2.02%) |
Jun 15, 2021 | 11.69 | 12.04 | 11.50 | 11.86 | 1,663,316 | +0.15(+1.28%) |
Jun 14, 2021 | 11.52 | 12.16 | 11.51 | 11.71 | 2,154,797 | +0.12(+1.04%) |
Jun 11, 2021 | 12.70 | 12.73 | 11.10 | 11.59 | 3,870,029 | -1.07(-8.45%) |
Jun 10, 2021 | 14.14 | 14.18 | 12.61 | 12.66 | 2,910,998 | -1.53(-10.78%) |
Jun 09, 2021 | 14.46 | 14.62 | 14.18 | 14.19 | 968,215 | -0.25(-1.73%) |
Jun 08, 2021 | 14.25 | 14.89 | 14.13 | 14.44 | 1,386,994 | +0.30(+2.12%) |
Jun 07, 2021 | 14.40 | 14.64 | 14.11 | 14.14 | 1,399,336 | -0.19(-1.33%) |
Jun 04, 2021 | 14.44 | 14.53 | 13.97 | 14.33 | 1,789,954 | -0.05(-0.35%) |
Jun 03, 2021 | 13.35 | 14.87 | 13.30 | 14.38 | 4,409,977 | +0.86(+6.36%) |
Jun 02, 2021 | 13.07 | 13.70 | 12.95 | 13.52 | 2,524,352 | +0.57(+4.40%) |
Jun 01, 2021 | 13.56 | 13.65 | 12.94 | 12.95 | 1,998,192 | -0.67(-4.92%) |
May 28, 2021 | 13.65 | 13.88 | 13.30 | 13.62 | 1,935,786 | -0.03(-0.22%) |
May 27, 2021 | 12.78 | 13.67 | 12.57 | 13.65 | 7,168,284 | +1.00(+7.91%) |
May 26, 2021 | 12.02 | 12.77 | 12.00 | 12.65 | 1,902,922 | +0.62(+5.15%) |
May 25, 2021 | 12.08 | 12.31 | 12.03 | 12.03 | 1,058,127 | -0.07(-0.58%) |
May 24, 2021 | 12.21 | 12.22 | 11.61 | 12.10 | 1,000,069 | +0.10(+0.83%) |
May 21, 2021 | 12.14 | 12.44 | 11.99 | 12.00 | 2,049,511 | -0.05(-0.41%) |
May 20, 2021 | 12.10 | 12.30 | 11.93 | 12.05 | 1,179,916 | -0.02(-0.17%) |
May 19, 2021 | 11.84 | 12.17 | 11.81 | 12.07 | 1,021,706 | -0.20(-1.63%) |
May 18, 2021 | 12.20 | 12.51 | 12.05 | 12.27 | 1,964,291 | +0.09(+0.74%) |
May 17, 2021 | 11.87 | 12.31 | 11.73 | 12.18 | 1,378,134 | +0.18(+1.50%) |
May 14, 2021 | 11.69 | 12.29 | 11.55 | 12.00 | 2,853,040 | +0.51(+4.44%) |
May 13, 2021 | 11.45 | 11.80 | 11.06 | 11.49 | 1,664,471 | +0.47(+4.26%) |
May 12, 2021 | 11.43 | 11.55 | 10.35 | 11.02 | 2,908,724 | -0.59(-5.08%) |
May 11, 2021 | 10.96 | 11.77 | 10.82 | 11.61 | 1,836,765 | +0.25(+2.20%) |
May 10, 2021 | 11.30 | 11.77 | 10.92 | 11.36 | 2,050,197 | +0.20(+1.79%) |
May 07, 2021 | 10.82 | 11.23 | 10.47 | 11.16 | 1,467,246 | +0.48(+4.49%) |
May 06, 2021 | 9.810 | 11.04 | 9.650 | 10.68 | 2,192,280 | +0.80(+8.10%) |
May 05, 2021 | 10.68 | 10.68 | 9.720 | 9.880 | 2,174,627 | -0.64(-6.08%) |
May 04, 2021 | 10.17 | 10.54 | 10.05 | 10.52 | 1,136,637 | +0.20(+1.94%) |
May 03, 2021 | 10.52 | 10.59 | 10.04 | 10.32 | 1,154,471 | -0.10(-0.96%) |
Apr 30, 2021 | 10.32 | 10.52 | 10.23 | 10.42 | 1,006,900 | -0.01(-0.10%) |
Apr 29, 2021 | 11.16 | 11.30 | 10.38 | 10.43 | 1,452,319 | -0.67(-6.04%) |
Apr 28, 2021 | 11.28 | 11.40 | 11.08 | 11.10 | 918,782 | -0.17(-1.51%) |
Apr 27, 2021 | 11.19 | 11.33 | 10.96 | 11.27 | 898,608 | +0.11(+0.99%) |
Apr 26, 2021 | 10.95 | 11.20 | 10.82 | 11.16 | 793,625 | +0.31(+2.86%) |
Apr 23, 2021 | 10.60 | 11.09 | 10.47 | 10.85 | 1,160,000 | +0.31(+2.94%) |
Apr 22, 2021 | 10.50 | 10.84 | 10.44 | 10.54 | 1,604,988 | +0.24(+2.33%) |
Apr 21, 2021 | 9.810 | 10.37 | 9.750 | 10.30 | 1,416,266 | +0.48(+4.89%) |
Apr 20, 2021 | 10.39 | 10.45 | 9.630 | 9.820 | 1,707,211 | -0.60(-5.76%) |
Apr 19, 2021 | 10.44 | 10.69 | 10.12 | 10.42 | 2,241,592 | -0.13(-1.23%) |
Apr 16, 2021 | 10.62 | 11.20 | 10.43 | 10.55 | 2,558,300 | -0.03(-0.28%) |
Apr 15, 2021 | 10.75 | 10.82 | 10.34 | 10.58 | 970,720 | -0.15(-1.40%) |
Apr 14, 2021 | 10.92 | 11.00 | 10.60 | 10.73 | 1,331,254 | -0.13(-1.20%) |
Apr 13, 2021 | 10.38 | 10.87 | 10.21 | 10.86 | 1,157,623 | +0.43(+4.12%) |
Apr 12, 2021 | 10.60 | 10.63 | 10.25 | 10.43 | 1,032,804 | -0.23(-2.16%) |
Apr 09, 2021 | 10.85 | 11.06 | 10.63 | 10.66 | 1,055,300 | -0.40(-3.62%) |
Apr 08, 2021 | 10.88 | 11.15 | 10.51 | 11.06 | 3,123,103 | +0.67(+6.45%) |
Apr 07, 2021 | 10.20 | 10.55 | 9.950 | 10.39 | 1,660,266 | +0.12(+1.17%) |
Apr 06, 2021 | 10.23 | 10.44 | 9.880 | 10.27 | 1,534,791 | +0.07(+0.69%) |
Apr 05, 2021 | 10.87 | 10.96 | 9.930 | 10.20 | 2,278,528 | +0.23(+2.36%) |
Apr 01, 2021 | 9.780 | 10.45 | 9.710 | 9.965 | 2,568,200 | +0.30(+3.16%) |
Mar 31, 2021 | 9.620 | 9.810 | 9.420 | 9.660 | 1,535,050 | +0.06(+0.63%) |
Mar 30, 2021 | 9.280 | 9.690 | 9.220 | 9.600 | 1,173,568 | +0.33(+3.56%) |
Mar 29, 2021 | 9.520 | 9.700 | 9.180 | 9.270 | 1,602,795 | -0.36(-3.74%) |
Mar 26, 2021 | 10.06 | 10.07 | 9.300 | 9.630 | 2,184,700 | -0.34(-3.41%) |
Mar 25, 2021 | 9.250 | 10.04 | 9.210 | 9.970 | 2,515,053 | +0.49(+5.17%) |
Mar 24, 2021 | 9.930 | 10.10 | 9.390 | 9.480 | 1,922,238 | -0.35(-3.56%) |
Mar 23, 2021 | 10.05 | 10.20 | 9.640 | 9.830 | 2,283,859 | -0.31(-3.06%) |
Mar 22, 2021 | 10.35 | 10.40 | 10.01 | 10.14 | 2,585,445 | -0.11(-1.07%) |
Mar 19, 2021 | 10.16 | 10.39 | 10.01 | 10.25 | 2,422,900 | +0.03(+0.29%) |
Mar 18, 2021 | 10.60 | 10.77 | 10.10 | 10.22 | 2,957,375 | -0.57(-5.28%) |
Mar 17, 2021 | 10.70 | 10.88 | 10.26 | 10.79 | 2,066,469 | -0.01(-0.09%) |
Mar 16, 2021 | 11.13 | 11.26 | 10.64 | 10.80 | 2,141,963 | -0.22(-2.00%) |
Mar 15, 2021 | 11.15 | 11.48 | 10.78 | 11.02 | 3,076,787 | -0.16(-1.43%) |
Mar 12, 2021 | 11.30 | 11.94 | 11.07 | 11.18 | 2,773,300 | -0.34(-2.95%) |
Mar 11, 2021 | 12.52 | 14.38 | 11.23 | 11.52 | 9,608,005 | -1.00(-7.99%) |
Mar 10, 2021 | 12.93 | 13.44 | 12.49 | 12.52 | 2,768,225 | -0.15(-1.18%) |
Mar 09, 2021 | 12.91 | 13.18 | 12.30 | 12.67 | 2,569,085 | -0.01(-0.08%) |
Mar 08, 2021 | 12.02 | 13.12 | 11.73 | 12.68 | 3,661,037 | +0.72(+6.02%) |
Mar 05, 2021 | 11.30 | 11.99 | 10.88 | 11.96 | 2,240,800 | +0.57(+5.00%) |
Mar 04, 2021 | 11.21 | 11.69 | 10.60 | 11.39 | 2,567,247 | +0.16(+1.42%) |
Mar 03, 2021 | 11.69 | 11.83 | 10.96 | 11.23 | 2,081,553 | -0.43(-3.69%) |
Mar 02, 2021 | 12.14 | 12.38 | 11.62 | 11.66 | 1,380,613 | -0.41(-3.40%) |