Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.570 | 8.720 | 8.360 | 8.600 | 50,449 | -0.09(-1.04%) |
Oct 28, 2021 | 8.750 | 8.963 | 8.580 | 8.690 | 57,988 | -0.02(-0.23%) |
Oct 27, 2021 | 8.340 | 8.870 | 8.100 | 8.710 | 94,958 | +0.51(+6.22%) |
Oct 26, 2021 | 7.830 | 8.300 | 8.200 | 50,435 | +0.32(+4.06%) | |
Oct 25, 2021 | 8.090 | 8.100 | 7.707 | 7.880 | 44,130 | -0.22(-2.72%) |
Oct 22, 2021 | 8.530 | 8.530 | 8.010 | 8.100 | 53,560 | -0.45(-5.26%) |
Oct 21, 2021 | 8.460 | 8.870 | 8.450 | 8.550 | 73,474 | +0.12(+1.42%) |
Oct 20, 2021 | 8.660 | 8.790 | 8.310 | 8.430 | 59,369 | -0.31(-3.55%) |
Oct 19, 2021 | 7.960 | 8.820 | 7.850 | 8.740 | 154,892 | +0.89(+11.34%) |
Oct 18, 2021 | 7.860 | 8.190 | 7.800 | 7.850 | 44,481 | -0.19(-2.36%) |
Oct 15, 2021 | 8.140 | 8.310 | 7.860 | 8.040 | 85,021 | +0.07(+0.88%) |
Oct 14, 2021 | 8.030 | 8.100 | 7.850 | 7.970 | 35,019 | -0.05(-0.62%) |
Oct 13, 2021 | 7.192 | 8.140 | 7.192 | 8.020 | 110,709 | +0.64(+8.67%) |
Oct 12, 2021 | 7.410 | 7.420 | 7.260 | 7.380 | 13,985 | -0.03(-0.40%) |
Oct 11, 2021 | 7.410 | 7.470 | 7.170 | 7.410 | 24,978 | +0.04(+0.54%) |
Oct 08, 2021 | 7.590 | 7.590 | 7.259 | 7.370 | 47,391 | -0.23(-3.03%) |
Oct 07, 2021 | 7.390 | 7.750 | 7.130 | 7.600 | 63,229 | +0.23(+3.12%) |
Oct 06, 2021 | 7.360 | 7.430 | 7.160 | 7.370 | 47,872 | -0.13(-1.73%) |
Oct 05, 2021 | 8.200 | 8.200 | 7.260 | 7.500 | 92,324 | -0.69(-8.42%) |
Oct 04, 2021 | 8.090 | 8.270 | 7.700 | 8.190 | 66,439 | +0.06(+0.74%) |
Oct 01, 2021 | 7.810 | 8.130 | 7.730 | 8.130 | 43,792 | +0.29(+3.70%) |
Sep 30, 2021 | 8.110 | 8.110 | 7.730 | 7.840 | 46,146 | -0.20(-2.49%) |
Sep 29, 2021 | 8.390 | 8.425 | 7.830 | 8.040 | 76,741 | -0.32(-3.83%) |
Sep 28, 2021 | 7.890 | 8.420 | 7.810 | 8.360 | 128,098 | +0.57(+7.32%) |
Sep 27, 2021 | 7.560 | 8.000 | 7.370 | 7.790 | 353,257 | +0.19(+2.50%) |
Sep 24, 2021 | 7.320 | 7.890 | 7.250 | 7.600 | 170,597 | +0.32(+4.40%) |
Sep 23, 2021 | 7.020 | 7.390 | 7.010 | 7.280 | 45,989 | +0.27(+3.85%) |
Sep 22, 2021 | 7.050 | 7.106 | 6.960 | 7.010 | 35,389 | -0.04(-0.57%) |
Sep 21, 2021 | 6.940 | 7.170 | 6.870 | 7.050 | 44,952 | +0.16(+2.32%) |
Sep 20, 2021 | 7.150 | 7.274 | 6.750 | 6.890 | 109,131 | -0.30(-4.17%) |
Sep 17, 2021 | 7.080 | 7.280 | 7.060 | 7.190 | 92,575 | +0.15(+2.13%) |
Sep 16, 2021 | 7.030 | 7.650 | 6.950 | 7.040 | 43,571 | -0.02(-0.28%) |
Sep 15, 2021 | 7.210 | 7.340 | 7.000 | 7.060 | 56,751 | -0.18(-2.49%) |
Sep 14, 2021 | 7.550 | 7.940 | 7.200 | 7.240 | 63,646 | -0.25(-3.34%) |
Sep 13, 2021 | 7.700 | 7.823 | 7.480 | 7.490 | 16,216 | -0.12(-1.58%) |
Sep 10, 2021 | 7.980 | 7.980 | 7.610 | 7.610 | 41,134 | -0.22(-2.81%) |
Sep 09, 2021 | 8.030 | 8.320 | 7.790 | 7.830 | 65,767 | -0.13(-1.63%) |
Sep 08, 2021 | 7.940 | 8.100 | 7.700 | 7.960 | 106,614 | +0.11(+1.40%) |
Sep 07, 2021 | 7.900 | 8.020 | 7.710 | 7.850 | 75,055 | -0.11(-1.38%) |
Sep 03, 2021 | 8.350 | 8.380 | 7.830 | 7.960 | 40,803 | -0.39(-4.67%) |
Sep 02, 2021 | 8.290 | 8.580 | 8.028 | 8.350 | 62,683 | +0.06(+0.72%) |
Sep 01, 2021 | 8.300 | 8.460 | 8.050 | 8.290 | 63,391 | -0.06(-0.72%) |
Aug 31, 2021 | 7.990 | 8.410 | 7.990 | 8.350 | 115,422 | +0.35(+4.37%) |
Aug 30, 2021 | 8.130 | 8.180 | 7.850 | 8.000 | 66,096 | -0.07(-0.87%) |
Aug 27, 2021 | 7.710 | 8.275 | 7.700 | 8.070 | 77,619 | +0.37(+4.81%) |
Aug 26, 2021 | 7.350 | 7.770 | 7.300 | 7.700 | 92,266 | +0.36(+4.90%) |
Aug 25, 2021 | 7.260 | 7.540 | 7.260 | 7.340 | 67,914 | +0.07(+0.96%) |
Aug 24, 2021 | 7.200 | 7.328 | 7.125 | 7.270 | 120,255 | +0.02(+0.28%) |
Aug 23, 2021 | 6.930 | 7.310 | 6.810 | 7.250 | 96,335 | +0.33(+4.77%) |
Aug 20, 2021 | 6.250 | 6.930 | 6.250 | 6.920 | 99,492 | +0.63(+10.02%) |
Aug 19, 2021 | 6.740 | 6.750 | 6.260 | 6.290 | 80,246 | -0.44(-6.54%) |
Aug 18, 2021 | 6.660 | 7.120 | 6.639 | 6.730 | 91,793 | +0.00(+0.00%) |
Aug 17, 2021 | 7.020 | 7.401 | 6.610 | 6.730 | 135,929 | -0.37(-5.21%) |
Aug 16, 2021 | 7.780 | 8.200 | 7.020 | 7.100 | 79,321 | -0.63(-8.15%) |
Aug 13, 2021 | 7.290 | 7.730 | 7.160 | 7.730 | 135,677 | +0.60(+8.42%) |
Aug 12, 2021 | 7.090 | 7.210 | 6.863 | 7.130 | 67,697 | -0.02(-0.28%) |
Aug 11, 2021 | 7.170 | 7.190 | 6.810 | 7.150 | 128,785 | +0.03(+0.42%) |
Aug 10, 2021 | 7.070 | 7.150 | 6.910 | 7.120 | 63,953 | +0.12(+1.71%) |
Aug 09, 2021 | 6.940 | 7.100 | 6.820 | 7.000 | 232,123 | +0.01(+0.14%) |
Aug 06, 2021 | 7.060 | 7.195 | 6.950 | 6.990 | 88,586 | -0.13(-1.83%) |
Aug 05, 2021 | 7.270 | 7.270 | 7.000 | 7.120 | 89,718 | -0.13(-1.79%) |
Aug 04, 2021 | 7.310 | 7.400 | 7.050 | 7.250 | 70,346 | -0.02(-0.28%) |
Aug 03, 2021 | 7.430 | 7.430 | 6.950 | 7.270 | 208,437 | -0.09(-1.22%) |
Aug 02, 2021 | 7.400 | 7.640 | 7.300 | 7.360 | 163,303 | -0.04(-0.54%) |
Jul 30, 2021 | 7.590 | 7.760 | 7.310 | 7.400 | 207,379 | -0.09(-1.20%) |
Jul 29, 2021 | 7.540 | 7.690 | 7.340 | 7.490 | 104,342 | -0.08(-1.06%) |
Jul 28, 2021 | 7.420 | 7.630 | 7.350 | 7.570 | 130,365 | +0.08(+1.07%) |
Jul 27, 2021 | 7.530 | 7.640 | 7.420 | 7.490 | 113,939 | -0.08(-1.06%) |
Jul 26, 2021 | 8.140 | 8.255 | 7.540 | 7.570 | 99,943 | -0.56(-6.89%) |
Jul 23, 2021 | 8.160 | 8.160 | 7.807 | 8.130 | 108,796 | -0.07(-0.85%) |
Jul 22, 2021 | 8.090 | 8.680 | 7.950 | 8.200 | 124,249 | +0.18(+2.24%) |
Jul 21, 2021 | 8.510 | 8.510 | 7.960 | 8.020 | 179,947 | -0.38(-4.52%) |
Jul 20, 2021 | 8.080 | 8.490 | 8.080 | 8.400 | 96,397 | +0.38(+4.74%) |
Jul 19, 2021 | 7.680 | 8.050 | 7.610 | 8.020 | 90,295 | +0.22(+2.82%) |
Jul 16, 2021 | 8.020 | 8.120 | 7.640 | 7.800 | 75,029 | -0.18(-2.26%) |
Jul 15, 2021 | 8.110 | 8.280 | 7.800 | 7.980 | 88,317 | -0.14(-1.72%) |
Jul 14, 2021 | 8.510 | 8.810 | 8.050 | 8.120 | 86,561 | -0.38(-4.47%) |
Jul 13, 2021 | 8.910 | 8.990 | 8.445 | 8.500 | 62,854 | -0.50(-5.56%) |
Jul 12, 2021 | 9.290 | 9.320 | 8.930 | 9.000 | 96,737 | -0.25(-2.70%) |
Jul 09, 2021 | 9.120 | 9.335 | 8.940 | 9.250 | 54,965 | +0.13(+1.43%) |
Jul 08, 2021 | 9.110 | 9.490 | 8.730 | 9.120 | 87,817 | -0.07(-0.76%) |
Jul 07, 2021 | 9.580 | 9.590 | 9.140 | 9.190 | 78,918 | -0.39(-4.07%) |
Jul 06, 2021 | 10.00 | 10.13 | 9.525 | 9.580 | 104,362 | -0.35(-3.52%) |
Jul 02, 2021 | 9.710 | 10.03 | 9.650 | 9.930 | 99,706 | +0.23(+2.37%) |
Jul 01, 2021 | 10.24 | 10.38 | 9.610 | 9.700 | 119,420 | -0.59(-5.73%) |
Jun 30, 2021 | 10.10 | 10.47 | 9.950 | 10.29 | 293,904 | +0.17(+1.68%) |
Jun 29, 2021 | 9.960 | 10.36 | 9.960 | 10.12 | 192,693 | +0.12(+1.20%) |
Jun 28, 2021 | 9.700 | 10.19 | 9.480 | 10.00 | 250,705 | +0.30(+3.09%) |
Jun 25, 2021 | 9.720 | 10.41 | 9.500 | 9.700 | 2,600,534 | -0.03(-0.31%) |
Jun 24, 2021 | 9.320 | 10.18 | 9.320 | 9.730 | 263,206 | +0.54(+5.88%) |
Jun 23, 2021 | 9.590 | 9.700 | 9.070 | 9.190 | 266,282 | -0.25(-2.65%) |
Jun 22, 2021 | 10.18 | 10.29 | 9.410 | 9.440 | 218,728 | -0.84(-8.17%) |
Jun 21, 2021 | 10.54 | 10.66 | 9.826 | 10.28 | 283,396 | -0.26(-2.47%) |
Jun 18, 2021 | 10.30 | 10.61 | 10.05 | 10.54 | 478,630 | +0.05(+0.48%) |
Jun 17, 2021 | 10.52 | 10.66 | 10.27 | 10.49 | 162,560 | +0.09(+0.87%) |
Jun 16, 2021 | 10.84 | 10.97 | 10.33 | 10.40 | 241,580 | -0.57(-5.20%) |
Jun 15, 2021 | 11.70 | 11.70 | 10.72 | 10.97 | 124,164 | -0.80(-6.80%) |
Jun 14, 2021 | 11.71 | 11.96 | 11.62 | 11.77 | 84,740 | +0.02(+0.17%) |
Jun 11, 2021 | 11.84 | 12.06 | 11.66 | 11.75 | 65,743 | -0.16(-1.34%) |
Jun 10, 2021 | 12.42 | 12.57 | 11.67 | 11.91 | 83,455 | -0.37(-3.01%) |
Jun 09, 2021 | 12.00 | 12.64 | 12.00 | 12.28 | 95,401 | +0.28(+2.33%) |
Jun 08, 2021 | 11.52 | 12.03 | 11.45 | 12.00 | 143,817 | +0.49(+4.26%) |
Jun 07, 2021 | 12.31 | 12.31 | 11.42 | 11.51 | 233,212 | -0.76(-6.19%) |
Jun 04, 2021 | 12.38 | 12.41 | 11.95 | 12.27 | 81,882 | +0.03(+0.25%) |
Jun 03, 2021 | 12.31 | 12.82 | 11.56 | 12.24 | 185,172 | -0.23(-1.84%) |
Jun 02, 2021 | 12.41 | 13.12 | 12.31 | 12.47 | 83,131 | +0.08(+0.65%) |
Jun 01, 2021 | 13.37 | 13.38 | 12.30 | 12.39 | 119,254 | -1.03(-7.68%) |
May 28, 2021 | 13.17 | 13.65 | 13.11 | 13.42 | 56,787 | +0.30(+2.29%) |
May 27, 2021 | 13.70 | 13.74 | 12.92 | 13.12 | 72,512 | -0.63(-4.58%) |
May 26, 2021 | 13.72 | 13.83 | 13.32 | 13.75 | 89,510 | -0.14(-1.01%) |
May 25, 2021 | 14.43 | 14.43 | 13.71 | 13.89 | 64,995 | -0.38(-2.66%) |
May 24, 2021 | 14.52 | 14.71 | 13.80 | 14.27 | 55,141 | -0.19(-1.31%) |
May 21, 2021 | 15.05 | 15.05 | 14.17 | 14.46 | 138,676 | -0.14(-0.96%) |
May 20, 2021 | 13.78 | 14.60 | 13.78 | 14.60 | 49,314 | +0.87(+6.34%) |
May 19, 2021 | 13.20 | 13.89 | 12.65 | 13.73 | 80,316 | +0.11(+0.81%) |
May 18, 2021 | 13.43 | 14.32 | 13.30 | 13.62 | 80,792 | +0.44(+3.34%) |
May 17, 2021 | 13.18 | 13.51 | 12.64 | 13.18 | 67,459 | -0.24(-1.79%) |
May 14, 2021 | 12.91 | 14.09 | 12.91 | 13.42 | 89,810 | +0.46(+3.55%) |
May 13, 2021 | 13.14 | 13.75 | 12.50 | 12.96 | 103,730 | -0.23(-1.74%) |
May 12, 2021 | 13.16 | 13.87 | 12.97 | 13.19 | 54,452 | -0.01(-0.08%) |
May 11, 2021 | 13.56 | 13.90 | 13.14 | 13.20 | 75,628 | -0.20(-1.49%) |
May 10, 2021 | 14.07 | 14.32 | 13.38 | 13.40 | 61,086 | -0.84(-5.90%) |
May 07, 2021 | 14.26 | 14.84 | 14.06 | 14.24 | 65,664 | +0.04(+0.28%) |
May 06, 2021 | 13.63 | 14.31 | 13.31 | 14.20 | 76,101 | +0.57(+4.18%) |
May 05, 2021 | 15.04 | 15.18 | 13.51 | 13.63 | 94,001 | -1.38(-9.19%) |
May 04, 2021 | 15.34 | 15.56 | 14.60 | 15.01 | 114,655 | -0.59(-3.78%) |
May 03, 2021 | 16.00 | 16.10 | 14.76 | 15.60 | 241,715 | -0.33(-2.07%) |
Apr 30, 2021 | 15.46 | 16.15 | 15.17 | 15.93 | 88,900 | +0.18(+1.14%) |
Apr 29, 2021 | 15.50 | 15.81 | 14.77 | 15.75 | 128,904 | +0.81(+5.42%) |
Apr 28, 2021 | 15.03 | 15.32 | 14.49 | 14.94 | 98,635 | -0.18(-1.19%) |
Apr 27, 2021 | 15.69 | 15.85 | 14.90 | 15.12 | 113,546 | -0.57(-3.63%) |
Apr 26, 2021 | 14.42 | 15.88 | 14.37 | 15.69 | 155,340 | +1.50(+10.57%) |
Apr 23, 2021 | 13.90 | 15.23 | 13.84 | 14.19 | 130,000 | +1.08(+8.24%) |
Apr 22, 2021 | 12.90 | 13.41 | 12.77 | 13.11 | 68,586 | +0.33(+2.58%) |
Apr 21, 2021 | 12.07 | 12.95 | 11.94 | 12.78 | 66,959 | +0.69(+5.71%) |
Apr 20, 2021 | 12.17 | 12.46 | 11.76 | 12.09 | 72,992 | -0.11(-0.90%) |
Apr 19, 2021 | 12.39 | 12.60 | 12.15 | 12.20 | 46,581 | -0.04(-0.33%) |
Apr 16, 2021 | 12.98 | 12.98 | 12.12 | 12.24 | 56,500 | -0.71(-5.48%) |
Apr 15, 2021 | 13.25 | 13.53 | 12.75 | 12.95 | 74,560 | -0.07(-0.54%) |
Apr 14, 2021 | 13.17 | 13.74 | 12.92 | 13.02 | 193,030 | +0.31(+2.44%) |
Apr 13, 2021 | 12.86 | 12.90 | 12.18 | 12.71 | 152,827 | -0.13(-1.01%) |
Apr 12, 2021 | 13.17 | 13.17 | 12.71 | 12.84 | 58,659 | -0.35(-2.65%) |
Apr 09, 2021 | 12.76 | 13.55 | 12.61 | 13.19 | 76,000 | +0.31(+2.41%) |
Apr 08, 2021 | 14.03 | 14.03 | 12.79 | 12.88 | 150,350 | +0.01(+0.08%) |
Apr 07, 2021 | 12.97 | 13.28 | 12.69 | 12.87 | 90,263 | -0.14(-1.08%) |
Apr 06, 2021 | 12.79 | 13.36 | 12.62 | 13.01 | 88,292 | +0.24(+1.88%) |
Apr 05, 2021 | 13.08 | 13.46 | 12.57 | 12.77 | 129,947 | -0.34(-2.59%) |
Apr 01, 2021 | 13.13 | 13.74 | 12.65 | 13.11 | 119,400 | +0.03(+0.23%) |
Mar 31, 2021 | 13.16 | 13.56 | 12.70 | 13.08 | 170,715 | +0.06(+0.46%) |
Mar 30, 2021 | 12.52 | 13.62 | 11.71 | 13.02 | 229,907 | +0.36(+2.84%) |
Mar 29, 2021 | 13.10 | 13.14 | 12.31 | 12.66 | 91,459 | -0.48(-3.65%) |
Mar 26, 2021 | 12.98 | 13.52 | 12.69 | 13.14 | 86,500 | +0.14(+1.08%) |
Mar 25, 2021 | 13.29 | 13.58 | 12.85 | 13.00 | 99,949 | -0.60(-4.41%) |
Mar 24, 2021 | 14.35 | 14.51 | 13.43 | 13.60 | 69,864 | -0.77(-5.36%) |
Mar 23, 2021 | 14.55 | 14.72 | 13.94 | 14.37 | 180,558 | -0.34(-2.31%) |
Mar 22, 2021 | 14.88 | 14.99 | 14.22 | 14.71 | 157,772 | +0.17(+1.17%) |
Mar 19, 2021 | 14.37 | 15.09 | 14.04 | 14.54 | 490,000 | -0.01(-0.07%) |
Mar 18, 2021 | 14.83 | 15.17 | 14.33 | 14.55 | 185,399 | -0.64(-4.21%) |
Mar 17, 2021 | 15.71 | 16.00 | 14.90 | 15.19 | 226,681 | -0.59(-3.74%) |
Mar 16, 2021 | 16.02 | 16.02 | 14.47 | 15.78 | 224,710 | -0.82(-4.94%) |
Mar 15, 2021 | 14.84 | 16.75 | 14.20 | 16.60 | 148,483 | +1.84(+12.47%) |
Mar 12, 2021 | 14.00 | 14.95 | 13.52 | 14.76 | 94,400 | +0.63(+4.46%) |
Mar 11, 2021 | 14.87 | 15.30 | 14.13 | 14.13 | 233,097 | -0.72(-4.85%) |
Mar 10, 2021 | 15.06 | 15.33 | 14.21 | 14.85 | 75,312 | +0.08(+0.54%) |
Mar 09, 2021 | 14.48 | 15.00 | 14.33 | 14.77 | 136,997 | +0.66(+4.68%) |
Mar 08, 2021 | 13.55 | 14.59 | 13.30 | 14.11 | 76,332 | +0.41(+2.99%) |
Mar 05, 2021 | 14.00 | 14.00 | 12.52 | 13.70 | 144,000 | -0.09(-0.65%) |
Mar 04, 2021 | 15.44 | 15.68 | 13.63 | 13.79 | 202,681 | -1.80(-11.55%) |
Mar 03, 2021 | 15.57 | 16.00 | 14.81 | 15.59 | 197,379 | -0.16(-1.02%) |
Mar 02, 2021 | 15.47 | 15.79 | 15.12 | 15.75 | 170,497 | +0.15(+0.96%) |
Mar 01, 2021 | 15.44 | 15.88 | 14.62 | 15.60 | 121,230 | +0.29(+1.89%) |
Feb 26, 2021 | 15.29 | 15.85 | 14.77 | 15.31 | 218,300 | -0.44(-2.79%) |
Feb 25, 2021 | 16.34 | 16.89 | 15.47 | 15.75 | 89,451 | -0.65(-3.96%) |
Feb 24, 2021 | 15.72 | 16.89 | 15.56 | 16.40 | 86,239 | +0.69(+4.39%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.27 | 15.71 | 228,691 | -0.57(-3.50%) |
Feb 22, 2021 | 16.16 | 17.12 | 15.86 | 16.28 | 153,007 | +0.16(+0.99%) |
Feb 19, 2021 | 16.05 | 16.38 | 15.30 | 16.12 | 93,400 | +0.32(+2.03%) |
Feb 18, 2021 | 16.00 | 16.50 | 14.01 | 15.80 | 420,104 | -0.31(-1.92%) |
Feb 17, 2021 | 16.15 | 16.82 | 15.53 | 16.11 | 316,080 | -0.64(-3.82%) |
Feb 16, 2021 | 17.00 | 17.17 | 16.27 | 16.75 | 272,589 | -0.07(-0.42%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.35 | 16.82 | 192,000 | -0.35(-2.04%) |
Feb 11, 2021 | 16.17 | 17.55 | 15.05 | 17.17 | 288,743 | +0.47(+2.81%) |
Feb 10, 2021 | 14.50 | 17.80 | 14.09 | 16.70 | 1,567,156 | +3.01(+21.99%) |
Feb 09, 2021 | 14.12 | 14.16 | 13.48 | 13.69 | 38,736 | -0.28(-2.00%) |
Feb 08, 2021 | 12.67 | 14.08 | 12.67 | 13.97 | 97,471 | +1.30(+10.26%) |
Feb 05, 2021 | 12.61 | 13.23 | 12.13 | 12.67 | 95,800 | +0.13(+1.04%) |
Feb 04, 2021 | 12.19 | 12.61 | 12.09 | 12.54 | 72,969 | +0.17(+1.37%) |
Feb 03, 2021 | 12.41 | 12.95 | 12.23 | 12.37 | 46,341 | +0.17(+1.39%) |
Feb 02, 2021 | 12.38 | 12.96 | 12.20 | 12.20 | 53,708 | +0.08(+0.66%) |
Feb 01, 2021 | 12.61 | 12.80 | 12.05 | 12.12 | 70,871 | -0.18(-1.46%) |
Jan 29, 2021 | 13.12 | 13.12 | 12.05 | 12.30 | 77,900 | -0.11(-0.89%) |
Jan 28, 2021 | 13.36 | 13.50 | 12.41 | 12.41 | 58,570 | -0.65(-4.98%) |
Jan 27, 2021 | 13.47 | 13.93 | 12.69 | 13.06 | 53,381 | -0.87(-6.25%) |
Jan 26, 2021 | 14.66 | 14.97 | 13.81 | 13.93 | 54,489 | -0.77(-5.24%) |
Jan 25, 2021 | 14.76 | 15.00 | 14.07 | 14.70 | 35,234 | +0.16(+1.10%) |
Jan 22, 2021 | 14.50 | 14.70 | 13.90 | 14.54 | 42,300 | +0.04(+0.28%) |
Jan 21, 2021 | 14.40 | 14.92 | 13.47 | 14.50 | 94,101 | +0.06(+0.42%) |
Jan 20, 2021 | 13.88 | 15.19 | 13.88 | 14.44 | 160,169 | +0.95(+7.04%) |
Jan 19, 2021 | 13.14 | 13.50 | 12.68 | 13.49 | 53,836 | +0.39(+2.98%) |
Jan 15, 2021 | 13.40 | 13.44 | 12.91 | 13.10 | 25,600 | -0.32(-2.38%) |
Jan 14, 2021 | 13.49 | 13.53 | 13.05 | 13.42 | 33,320 | +0.15(+1.13%) |
Jan 13, 2021 | 13.50 | 13.82 | 13.03 | 13.27 | 56,738 | -0.24(-1.78%) |
Jan 12, 2021 | 13.87 | 13.93 | 13.26 | 13.51 | 47,218 | -0.26(-1.89%) |
Jan 11, 2021 | 13.50 | 14.03 | 13.48 | 13.77 | 50,765 | +0.05(+0.36%) |
Jan 08, 2021 | 14.08 | 14.10 | 13.47 | 13.72 | 47,400 | -0.34(-2.42%) |
Jan 07, 2021 | 14.06 | 14.31 | 13.97 | 14.06 | 34,562 | +0.04(+0.29%) |
Jan 06, 2021 | 13.85 | 14.08 | 13.63 | 14.02 | 38,406 | +0.47(+3.47%) |
Jan 05, 2021 | 13.26 | 13.96 | 13.10 | 13.55 | 31,041 | +0.13(+0.97%) |
Jan 04, 2021 | 14.06 | 14.32 | 13.06 | 13.42 | 61,733 | -0.63(-4.48%) |
Dec 31, 2020 | 14.05 | 14.05 | 14.05 | 35,775 | -0.04(-0.28%) | |
Dec 30, 2020 | 13.59 | 14.14 | 13.54 | 14.09 | 35,775 | +0.43(+3.15%) |
Dec 29, 2020 | 14.41 | 14.41 | 13.50 | 13.66 | 33,476 | -0.68(-4.74%) |
Dec 28, 2020 | 14.44 | 14.73 | 14.18 | 14.34 | 26,115 | -0.01(-0.07%) |
Dec 24, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 13,500 | +0.04(+0.28%) |
Dec 23, 2020 | 14.50 | 14.91 | 13.77 | 14.31 | 106,602 | -0.29(-1.99%) |
Dec 22, 2020 | 13.80 | 14.71 | 13.40 | 14.60 | 168,735 | +0.69(+4.96%) |
Dec 21, 2020 | 13.71 | 14.93 | 13.22 | 13.91 | 183,561 | -0.57(-3.94%) |
Dec 18, 2020 | 14.85 | 15.38 | 14.27 | 14.48 | 167,300 | -0.29(-1.96%) |
Dec 17, 2020 | 13.93 | 14.85 | 13.80 | 14.77 | 233,245 | +0.82(+5.88%) |
Dec 16, 2020 | 13.15 | 13.98 | 13.09 | 13.95 | 102,500 | +0.71(+5.36%) |
Dec 15, 2020 | 13.01 | 13.44 | 12.90 | 13.24 | 54,948 | +0.26(+2.00%) |
Dec 14, 2020 | 12.58 | 13.13 | 12.58 | 12.98 | 51,556 | +0.42(+3.34%) |
Dec 11, 2020 | 12.37 | 13.07 | 12.28 | 12.56 | 93,600 | -0.05(-0.40%) |
Dec 10, 2020 | 12.93 | 13.29 | 12.35 | 12.61 | 38,250 | -0.26(-2.02%) |
Dec 09, 2020 | 13.47 | 13.47 | 12.73 | 12.87 | 52,124 | -0.48(-3.60%) |
Dec 08, 2020 | 10.39 | 13.45 | 10.39 | 13.35 | 99,813 | +0.31(+2.38%) |
Dec 07, 2020 | 13.80 | 13.80 | 12.85 | 13.04 | 45,227 | -0.72(-5.23%) |
Dec 04, 2020 | 13.38 | 13.99 | 12.83 | 13.76 | 90,800 | +0.37(+2.76%) |
Dec 03, 2020 | 11.98 | 13.39 | 11.66 | 13.39 | 61,078 | +1.34(+11.12%) |
Dec 02, 2020 | 11.85 | 12.10 | 11.47 | 12.05 | 26,805 | +0.05(+0.42%) |
Dec 01, 2020 | 12.32 | 12.32 | 11.70 | 12.00 | 39,946 | -0.33(-2.68%) |
Nov 30, 2020 | 12.43 | 12.54 | 12.00 | 12.33 | 42,680 | -0.10(-0.80%) |
Nov 27, 2020 | 12.23 | 12.59 | 12.23 | 12.43 | 20,100 | +0.27(+2.22%) |
Nov 25, 2020 | 12.12 | 12.61 | 12.01 | 12.16 | 29,800 | -0.50(-3.95%) |
Nov 24, 2020 | 12.91 | 12.92 | 12.22 | 12.66 | 31,626 | +0.00(+0.00%) |
Nov 23, 2020 | 12.84 | 13.20 | 12.49 | 12.66 | 39,075 | -0.14(-1.09%) |
Nov 20, 2020 | 12.25 | 12.82 | 11.79 | 12.80 | 27,200 | +0.55(+4.49%) |
Nov 19, 2020 | 12.80 | 13.02 | 11.82 | 12.25 | 45,761 | -0.31(-2.47%) |
Nov 18, 2020 | 12.05 | 13.17 | 12.05 | 12.56 | 58,604 | -0.72(-5.42%) |
Nov 17, 2020 | 12.47 | 13.34 | 12.29 | 13.28 | 24,238 | +0.71(+5.65%) |
Nov 16, 2020 | 13.45 | 13.50 | 12.41 | 12.57 | 42,202 | -0.73(-5.49%) |
Nov 13, 2020 | 12.55 | 13.45 | 12.55 | 13.30 | 39,600 | +0.82(+6.57%) |
Nov 12, 2020 | 11.91 | 12.48 | 11.76 | 12.48 | 30,618 | +0.52(+4.35%) |
Nov 11, 2020 | 12.39 | 12.54 | 11.61 | 11.96 | 39,043 | -0.32(-2.61%) |
Nov 10, 2020 | 11.20 | 12.35 | 11.12 | 12.28 | 65,355 | +1.23(+11.13%) |
Nov 09, 2020 | 12.05 | 12.09 | 11.02 | 11.05 | 36,747 | -0.86(-7.22%) |
Nov 06, 2020 | 11.88 | 12.05 | 11.20 | 11.91 | 49,700 | -0.01(-0.08%) |
Nov 05, 2020 | 11.48 | 12.05 | 11.33 | 11.92 | 40,128 | +0.67(+5.96%) |
Nov 04, 2020 | 11.75 | 11.75 | 11.19 | 11.25 | 57,852 | +0.49(+4.55%) |
Nov 03, 2020 | 10.57 | 11.01 | 10.42 | 10.76 | 38,876 | +0.40(+3.86%) |