Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.84 | 13.94 | 13.60 | 13.64 | 303,559 | -0.28(-1.99%) |
Nov 29, 2021 | 14.02 | 14.11 | 13.85 | 13.92 | 276,175 | -0.11(-0.77%) |
Nov 26, 2021 | 14.03 | 14.10 | 13.79 | 14.02 | 221,009 | -0.05(-0.38%) |
Nov 24, 2021 | 14.14 | 14.21 | 14.04 | 14.08 | 146,901 | -0.05(-0.37%) |
Nov 23, 2021 | 14.33 | 14.33 | 14.10 | 14.13 | 191,797 | -0.24(-1.68%) |
Nov 22, 2021 | 14.33 | 14.50 | 14.27 | 14.37 | 262,249 | +0.08(+0.53%) |
Nov 19, 2021 | 14.24 | 14.36 | 14.18 | 14.30 | 175,699 | +0.04(+0.27%) |
Nov 18, 2021 | 14.18 | 14.33 | 14.17 | 14.26 | 336,272 | +0.08(+0.58%) |
Nov 17, 2021 | 14.30 | 14.30 | 14.07 | 14.18 | 170,880 | -0.12(-0.84%) |
Nov 16, 2021 | 14.17 | 14.30 | 14.11 | 14.30 | 176,460 | +0.09(+0.64%) |
Nov 15, 2021 | 14.26 | 14.43 | 14.14 | 14.21 | 283,075 | -0.01(-0.05%) |
Nov 12, 2021 | 14.21 | 14.24 | 14.12 | 14.21 | 143,101 | +0.01(+0.05%) |
Nov 11, 2021 | 14.11 | 14.25 | 14.09 | 14.21 | 309,406 | +0.16(+1.13%) |
Nov 10, 2021 | 14.20 | 14.05 | 194,459 | -0.08(-0.59%) | ||
Nov 09, 2021 | 14.14 | 14.29 | 14.00 | 14.13 | 221,799 | -0.09(-0.64%) |
Nov 08, 2021 | 14.11 | 14.31 | 13.98 | 14.22 | 280,258 | +0.29(+2.06%) |
Nov 05, 2021 | 13.62 | 14.09 | 13.57 | 13.93 | 478,049 | +0.42(+3.07%) |
Nov 04, 2021 | 13.33 | 13.62 | 13.20 | 13.52 | 312,865 | +0.50(+3.82%) |
Nov 03, 2021 | 13.16 | 13.22 | 12.88 | 13.02 | 197,293 | -0.14(-1.03%) |
Nov 02, 2021 | 13.39 | 13.41 | 13.01 | 13.16 | 184,432 | -0.21(-1.58%) |
Nov 01, 2021 | 13.50 | 13.43 | 13.26 | 13.37 | 259,733 | -0.06(-0.45%) |
Oct 29, 2021 | 13.45 | 13.54 | 13.36 | 13.43 | 93,629 | -0.05(-0.39%) |
Oct 28, 2021 | 13.54 | 13.63 | 13.41 | 13.48 | 181,419 | -0.03(-0.22%) |
Oct 27, 2021 | 13.47 | 13.62 | 13.39 | 13.51 | 242,779 | +0.10(+0.73%) |
Oct 26, 2021 | 13.25 | 13.41 | 456,240 | +0.26(+1.95%) | ||
Oct 25, 2021 | 13.01 | 13.17 | 13.01 | 13.16 | 205,082 | +0.14(+1.10%) |
Oct 22, 2021 | 12.98 | 13.02 | 12.88 | 13.01 | 162,372 | +0.11(+0.88%) |
Oct 21, 2021 | 12.89 | 13.07 | 12.89 | 12.90 | 191,032 | +0.01(+0.06%) |
Oct 20, 2021 | 12.85 | 13.00 | 12.85 | 12.89 | 148,607 | +0.05(+0.35%) |
Oct 19, 2021 | 12.86 | 13.01 | 12.84 | 12.85 | 221,258 | +0.01(+0.06%) |
Oct 18, 2021 | 12.75 | 12.91 | 12.71 | 12.84 | 361,505 | +0.16(+1.25%) |
Oct 15, 2021 | 12.67 | 12.92 | 12.52 | 12.68 | 571,367 | -0.05(-0.41%) |
Oct 14, 2021 | 12.42 | 12.89 | 12.30 | 12.73 | 1,070,737 | +0.44(+3.56%) |
Oct 13, 2021 | 12.25 | 12.38 | 12.21 | 12.30 | 165,267 | +0.11(+0.93%) |
Oct 12, 2021 | 12.07 | 12.24 | 12.07 | 12.18 | 67,047 | +0.15(+1.25%) |
Oct 11, 2021 | 12.21 | 12.28 | 11.95 | 12.03 | 265,106 | -0.12(-0.99%) |
Oct 08, 2021 | 11.94 | 12.26 | 11.94 | 12.15 | 136,241 | +0.16(+1.32%) |
Oct 07, 2021 | 12.15 | 12.22 | 11.98 | 11.99 | 115,284 | -0.06(-0.50%) |
Oct 06, 2021 | 12.00 | 12.06 | 11.93 | 12.06 | 150,051 | -0.04(-0.31%) |
Oct 05, 2021 | 12.12 | 12.13 | 11.95 | 12.09 | 179,587 | -0.05(-0.43%) |
Oct 04, 2021 | 12.22 | 12.25 | 12.03 | 12.15 | 151,013 | -0.02(-0.19%) |
Oct 01, 2021 | 12.02 | 12.25 | 12.02 | 12.17 | 202,887 | +0.22(+1.83%) |
Sep 30, 2021 | 12.15 | 12.23 | 11.96 | 11.95 | 129,653 | -0.14(-1.19%) |
Sep 29, 2021 | 12.00 | 12.09 | 11.95 | 12.09 | 124,231 | +0.04(+0.31%) |
Sep 28, 2021 | 12.12 | 12.26 | 12.04 | 12.06 | 146,197 | -0.07(-0.56%) |
Sep 27, 2021 | 12.11 | 12.26 | 12.03 | 12.12 | 305,211 | +0.08(+0.69%) |
Sep 24, 2021 | 12.11 | 12.11 | 11.99 | 12.04 | 121,872 | -0.03(-0.25%) |
Sep 23, 2021 | 11.99 | 12.18 | 11.96 | 12.07 | 213,606 | +0.11(+0.88%) |
Sep 22, 2021 | 11.93 | 12.06 | 11.85 | 11.96 | 276,772 | +0.14(+1.21%) |
Sep 21, 2021 | 11.72 | 11.95 | 11.67 | 11.82 | 496,354 | +0.37(+3.23%) |
Sep 20, 2021 | 11.50 | 11.53 | 11.29 | 11.45 | 447,574 | -0.02(-0.13%) |
Sep 17, 2021 | 11.47 | 11.60 | 11.39 | 11.47 | 220,988 | -0.07(-0.59%) |
Sep 16, 2021 | 11.75 | 11.81 | 11.47 | 11.53 | 204,068 | -0.24(-2.05%) |
Sep 15, 2021 | 11.57 | 11.80 | 11.53 | 11.78 | 172,551 | +0.26(+2.29%) |
Sep 14, 2021 | 11.47 | 11.53 | 11.43 | 11.51 | 146,305 | +0.11(+0.93%) |
Sep 13, 2021 | 11.38 | 11.47 | 11.32 | 11.41 | 128,910 | +0.08(+0.67%) |
Sep 10, 2021 | 11.52 | 11.52 | 11.31 | 11.33 | 159,513 | -0.14(-1.18%) |
Sep 09, 2021 | 11.42 | 11.52 | 11.39 | 11.47 | 125,508 | +0.03(+0.26%) |
Sep 08, 2021 | 11.41 | 11.52 | 11.40 | 11.44 | 73,006 | +0.02(+0.20%) |
Sep 07, 2021 | 11.51 | 11.61 | 11.34 | 11.41 | 181,415 | -0.15(-1.30%) |
Sep 03, 2021 | 11.50 | 11.56 | 11.47 | 11.56 | 132,825 | +0.03(+0.26%) |
Sep 02, 2021 | 11.60 | 11.60 | 11.44 | 11.53 | 137,539 | -0.06(-0.52%) |
Sep 01, 2021 | 11.55 | 11.73 | 11.55 | 11.60 | 149,831 | +0.05(+0.39%) |
Aug 31, 2021 | 11.63 | 11.69 | 11.54 | 11.55 | 139,503 | -0.12(-1.03%) |
Aug 30, 2021 | 11.73 | 11.84 | 11.54 | 11.67 | 343,845 | -0.02(-0.13%) |
Aug 27, 2021 | 11.66 | 11.77 | 11.62 | 11.69 | 256,599 | +0.10(+0.83%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.49 | 11.59 | 155,137 | -0.01(-0.13%) |
Aug 25, 2021 | 11.60 | 11.71 | 11.57 | 11.60 | 199,829 | +0.11(+0.96%) |
Aug 24, 2021 | 11.50 | 11.52 | 11.38 | 11.49 | 139,036 | +0.08(+0.71%) |
Aug 23, 2021 | 11.52 | 11.52 | 11.34 | 11.41 | 211,313 | +0.02(+0.19%) |
Aug 20, 2021 | 11.23 | 11.45 | 11.16 | 11.39 | 181,686 | +0.24(+2.11%) |
Aug 19, 2021 | 11.51 | 11.55 | 11.01 | 11.15 | 348,094 | -0.41(-3.57%) |
Aug 18, 2021 | 11.63 | 11.70 | 11.55 | 11.57 | 142,258 | -0.13(-1.13%) |
Aug 17, 2021 | 11.81 | 11.84 | 11.53 | 11.70 | 240,684 | -0.15(-1.24%) |
Aug 16, 2021 | 11.88 | 11.92 | 11.73 | 11.85 | 132,400 | -0.01(-0.06%) |
Aug 13, 2021 | 11.67 | 11.94 | 11.67 | 11.86 | 191,077 | +0.19(+1.64%) |
Aug 12, 2021 | 11.64 | 11.74 | 11.56 | 11.66 | 123,421 | +0.10(+0.83%) |
Aug 11, 2021 | 11.55 | 11.60 | 11.39 | 11.57 | 147,257 | +0.14(+1.23%) |
Aug 10, 2021 | 11.43 | 11.50 | 11.40 | 11.43 | 179,649 | +0.00(+0.00%) |
Aug 09, 2021 | 11.54 | 11.65 | 11.41 | 11.43 | 151,784 | -0.09(-0.77%) |
Aug 06, 2021 | 11.43 | 11.60 | 11.41 | 11.52 | 89,378 | +0.12(+1.03%) |
Aug 05, 2021 | 11.46 | 11.55 | 11.15 | 11.40 | 328,224 | -0.14(-1.21%) |
Aug 04, 2021 | 11.62 | 11.62 | 11.48 | 11.54 | 100,731 | -0.07(-0.57%) |
Aug 03, 2021 | 11.61 | 11.66 | 11.43 | 11.60 | 168,450 | +0.04(+0.32%) |
Aug 02, 2021 | 11.65 | 11.75 | 11.50 | 11.57 | 121,895 | -0.07(-0.63%) |
Jul 30, 2021 | 11.77 | 11.88 | 11.56 | 11.64 | 155,329 | -0.12(-1.00%) |
Jul 29, 2021 | 11.87 | 11.87 | 11.76 | 11.76 | 95,932 | -0.08(-0.68%) |
Jul 28, 2021 | 11.79 | 11.87 | 11.69 | 11.84 | 117,888 | +0.04(+0.37%) |
Jul 27, 2021 | 11.74 | 11.81 | 11.69 | 11.80 | 72,033 | -0.01(-0.12%) |
Jul 26, 2021 | 11.72 | 11.82 | 11.71 | 11.81 | 59,096 | +0.12(+1.01%) |
Jul 23, 2021 | 11.80 | 11.87 | 11.69 | 11.69 | 140,083 | +0.01(+0.06%) |
Jul 22, 2021 | 11.81 | 11.84 | 11.69 | 11.69 | 50,259 | -0.10(-0.81%) |
Jul 21, 2021 | 11.80 | 11.99 | 11.78 | 11.78 | 102,864 | -0.01(-0.13%) |
Jul 20, 2021 | 11.50 | 11.90 | 11.47 | 11.80 | 199,678 | +0.29(+2.50%) |
Jul 19, 2021 | 11.61 | 11.66 | 11.35 | 11.51 | 222,152 | -0.22(-1.89%) |
Jul 16, 2021 | 11.93 | 11.94 | 11.71 | 11.73 | 147,997 | -0.15(-1.30%) |
Jul 15, 2021 | 11.76 | 12.05 | 11.74 | 11.88 | 206,561 | +0.07(+0.62%) |
Jul 14, 2021 | 12.02 | 12.09 | 11.73 | 11.81 | 262,958 | -0.13(-1.11%) |
Jul 13, 2021 | 11.80 | 12.07 | 11.72 | 11.94 | 508,524 | +0.23(+1.95%) |
Jul 12, 2021 | 11.60 | 11.76 | 11.35 | 11.71 | 445,174 | +0.28(+2.45%) |
Jul 09, 2021 | 11.42 | 11.49 | 11.33 | 11.43 | 253,672 | -0.01(-0.06%) |
Jul 08, 2021 | 11.33 | 11.48 | 11.14 | 11.44 | 162,625 | -0.01(-0.06%) |
Jul 07, 2021 | 11.69 | 11.69 | 11.42 | 11.45 | 154,909 | -0.23(-1.96%) |
Jul 06, 2021 | 11.43 | 11.69 | 11.35 | 11.68 | 224,275 | +0.27(+2.33%) |
Jul 02, 2021 | 11.29 | 11.41 | 11.24 | 11.41 | 93,481 | +0.17(+1.51%) |
Jul 01, 2021 | 11.18 | 11.32 | 11.14 | 11.24 | 276,890 | +0.04(+0.39%) |
Jun 30, 2021 | 11.24 | 11.25 | 11.13 | 11.20 | 216,836 | +0.05(+0.46%) |
Jun 29, 2021 | 11.27 | 11.52 | 11.12 | 11.15 | 336,692 | -0.11(-0.98%) |
Jun 28, 2021 | 11.15 | 11.29 | 11.04 | 11.26 | 245,637 | +0.18(+1.60%) |
Jun 25, 2021 | 11.21 | 11.29 | 11.08 | 11.08 | 175,731 | -0.13(-1.12%) |
Jun 24, 2021 | 11.31 | 11.32 | 11.17 | 11.21 | 144,383 | -0.05(-0.46%) |
Jun 23, 2021 | 11.27 | 11.29 | 11.24 | 11.26 | 126,588 | +0.03(+0.26%) |
Jun 22, 2021 | 11.35 | 11.35 | 11.13 | 11.23 | 100,053 | -0.12(-1.04%) |
Jun 21, 2021 | 11.13 | 11.51 | 11.13 | 11.35 | 206,683 | +0.22(+1.99%) |
Jun 18, 2021 | 11.19 | 11.28 | 10.94 | 11.13 | 510,549 | -0.09(-0.79%) |
Jun 17, 2021 | 11.49 | 11.50 | 11.13 | 11.21 | 295,419 | -0.23(-2.00%) |
Jun 16, 2021 | 11.49 | 11.49 | 11.36 | 11.44 | 314,933 | -0.07(-0.58%) |
Jun 15, 2021 | 11.72 | 11.78 | 11.50 | 11.51 | 335,897 | -0.26(-2.19%) |
Jun 14, 2021 | 11.94 | 12.10 | 11.72 | 11.77 | 426,156 | -0.28(-2.33%) |
Jun 11, 2021 | 12.03 | 12.11 | 11.93 | 12.05 | 284,698 | +0.12(+0.97%) |
Jun 10, 2021 | 11.72 | 11.95 | 11.70 | 11.93 | 270,849 | +0.22(+1.91%) |
Jun 09, 2021 | 11.64 | 11.71 | 11.59 | 11.71 | 212,942 | +0.09(+0.81%) |
Jun 08, 2021 | 11.61 | 11.67 | 11.56 | 11.62 | 292,651 | +0.07(+0.62%) |
Jun 07, 2021 | 11.45 | 11.63 | 11.43 | 11.54 | 337,959 | +0.11(+0.95%) |
Jun 04, 2021 | 11.40 | 11.46 | 11.32 | 11.43 | 191,540 | +0.08(+0.70%) |
Jun 03, 2021 | 11.32 | 11.41 | 11.27 | 11.36 | 156,836 | +0.06(+0.57%) |
Jun 02, 2021 | 11.24 | 11.37 | 11.24 | 11.29 | 192,632 | +0.06(+0.51%) |
Jun 01, 2021 | 11.18 | 11.28 | 11.10 | 11.23 | 201,304 | +0.12(+1.10%) |
May 28, 2021 | 11.02 | 11.11 | 10.96 | 11.11 | 119,730 | +0.07(+0.65%) |
May 27, 2021 | 10.97 | 11.08 | 10.92 | 11.04 | 120,700 | +0.07(+0.66%) |
May 26, 2021 | 10.85 | 11.02 | 10.81 | 10.97 | 193,354 | +0.17(+1.60%) |
May 25, 2021 | 10.92 | 11.00 | 10.77 | 10.79 | 117,436 | -0.14(-1.32%) |
May 24, 2021 | 10.98 | 11.00 | 10.84 | 10.94 | 138,570 | +0.05(+0.46%) |
May 21, 2021 | 10.96 | 10.96 | 10.81 | 10.89 | 132,004 | -0.02(-0.20%) |
May 20, 2021 | 10.82 | 10.93 | 10.69 | 10.91 | 129,753 | +0.15(+1.41%) |
May 19, 2021 | 10.74 | 10.79 | 10.56 | 10.76 | 203,507 | -0.12(-1.06%) |
May 18, 2021 | 10.81 | 10.92 | 10.71 | 10.87 | 225,787 | +0.12(+1.14%) |
May 17, 2021 | 10.53 | 10.76 | 10.41 | 10.75 | 202,360 | +0.25(+2.40%) |
May 14, 2021 | 10.43 | 10.55 | 10.40 | 10.50 | 141,566 | +0.17(+1.60%) |
May 13, 2021 | 10.32 | 10.45 | 10.18 | 10.33 | 231,199 | +0.12(+1.13%) |
May 12, 2021 | 10.60 | 10.70 | 10.17 | 10.22 | 435,988 | -0.43(-4.06%) |
May 11, 2021 | 10.81 | 10.85 | 10.49 | 10.65 | 335,608 | -0.16(-1.47%) |
May 10, 2021 | 10.71 | 10.97 | 10.71 | 10.81 | 256,831 | +0.03(+0.27%) |
May 07, 2021 | 11.07 | 11.11 | 10.74 | 10.78 | 497,254 | -0.36(-3.24%) |
May 06, 2021 | 11.25 | 11.39 | 10.67 | 11.14 | 842,430 | -0.49(-4.22%) |
May 05, 2021 | 11.54 | 11.63 | 11.37 | 11.63 | 106,949 | +0.22(+1.90%) |
May 04, 2021 | 11.56 | 11.61 | 11.39 | 11.41 | 121,424 | -0.14(-1.19%) |
May 03, 2021 | 11.61 | 11.67 | 11.54 | 11.55 | 201,360 | +0.00(+0.00%) |
Apr 30, 2021 | 11.44 | 11.64 | 11.38 | 11.55 | 229,128 | +0.06(+0.57%) |
Apr 29, 2021 | 11.40 | 11.49 | 11.32 | 11.49 | 207,708 | +0.15(+1.34%) |
Apr 28, 2021 | 11.28 | 11.36 | 11.20 | 11.33 | 97,048 | +0.09(+0.77%) |
Apr 27, 2021 | 11.23 | 11.27 | 11.14 | 11.25 | 87,009 | +0.05(+0.45%) |
Apr 26, 2021 | 11.18 | 11.24 | 11.09 | 11.20 | 99,497 | +0.10(+0.91%) |
Apr 23, 2021 | 11.02 | 11.17 | 10.97 | 11.10 | 89,044 | +0.14(+1.25%) |
Apr 22, 2021 | 11.05 | 11.13 | 10.96 | 10.96 | 106,845 | -0.06(-0.59%) |
Apr 21, 2021 | 11.10 | 11.20 | 11.00 | 11.02 | 172,162 | -0.09(-0.78%) |
Apr 20, 2021 | 11.23 | 11.32 | 11.00 | 11.11 | 227,486 | -0.14(-1.22%) |
Apr 19, 2021 | 11.24 | 11.33 | 11.23 | 11.25 | 79,541 | -0.08(-0.70%) |
Apr 16, 2021 | 11.31 | 11.34 | 11.18 | 11.33 | 110,264 | +0.05(+0.45%) |
Apr 15, 2021 | 11.07 | 11.28 | 11.07 | 11.28 | 125,378 | +0.21(+1.89%) |
Apr 14, 2021 | 11.13 | 11.22 | 11.00 | 11.07 | 121,074 | -0.06(-0.58%) |
Apr 13, 2021 | 11.25 | 11.25 | 11.10 | 11.13 | 179,164 | -0.12(-1.03%) |
Apr 12, 2021 | 11.32 | 11.32 | 11.12 | 11.25 | 166,400 | +0.01(+0.13%) |
Apr 09, 2021 | 11.18 | 11.29 | 11.13 | 11.23 | 193,622 | +0.11(+0.97%) |
Apr 08, 2021 | 11.02 | 11.12 | 10.99 | 11.12 | 180,851 | +0.11(+0.98%) |
Apr 07, 2021 | 10.92 | 11.04 | 10.90 | 11.02 | 176,298 | +0.13(+1.19%) |
Apr 06, 2021 | 10.73 | 10.90 | 10.72 | 10.89 | 132,259 | +0.17(+1.55%) |
Apr 05, 2021 | 10.67 | 10.81 | 10.65 | 10.72 | 213,680 | +0.09(+0.88%) |
Apr 01, 2021 | 10.50 | 10.66 | 10.49 | 10.63 | 183,913 | +0.21(+2.01%) |
Mar 31, 2021 | 10.54 | 10.60 | 10.42 | 10.42 | 216,557 | -0.02(-0.21%) |
Mar 30, 2021 | 10.36 | 10.51 | 10.33 | 10.44 | 130,079 | +0.11(+1.05%) |
Mar 29, 2021 | 10.14 | 10.44 | 10.14 | 10.33 | 225,980 | +0.07(+0.70%) |
Mar 26, 2021 | 10.17 | 10.31 | 10.12 | 10.26 | 144,384 | +0.15(+1.50%) |
Mar 25, 2021 | 10.09 | 10.18 | 9.906 | 10.11 | 490,452 | +0.01(+0.07%) |
Mar 24, 2021 | 10.28 | 10.38 | 10.09 | 10.10 | 242,496 | -0.02(-0.21%) |
Mar 23, 2021 | 10.31 | 10.32 | 10.12 | 10.12 | 205,713 | -0.22(-2.09%) |
Mar 22, 2021 | 10.42 | 10.49 | 10.34 | 10.34 | 214,218 | -0.12(-1.10%) |
Mar 19, 2021 | 10.38 | 10.57 | 10.35 | 10.45 | 338,700 | +0.11(+1.05%) |
Mar 18, 2021 | 10.54 | 10.58 | 10.30 | 10.35 | 178,543 | -0.22(-2.11%) |
Mar 17, 2021 | 10.61 | 10.70 | 10.53 | 10.57 | 164,204 | -0.01(-0.07%) |
Mar 16, 2021 | 10.66 | 10.69 | 10.46 | 10.58 | 204,148 | -0.10(-0.95%) |
Mar 15, 2021 | 10.66 | 10.75 | 10.61 | 10.68 | 313,548 | -0.01(-0.13%) |
Mar 12, 2021 | 10.70 | 10.84 | 10.63 | 10.69 | 226,077 | +0.04(+0.41%) |
Mar 11, 2021 | 10.66 | 10.74 | 10.59 | 10.65 | 402,373 | +0.10(+0.93%) |
Mar 10, 2021 | 10.51 | 10.72 | 10.41 | 10.55 | 453,753 | +0.13(+1.28%) |
Mar 09, 2021 | 10.29 | 10.50 | 10.27 | 10.42 | 610,535 | +0.16(+1.58%) |
Mar 08, 2021 | 10.14 | 10.36 | 9.973 | 10.25 | 420,197 | +0.12(+1.18%) |
Mar 05, 2021 | 10.34 | 10.34 | 9.762 | 10.14 | 380,912 | -0.06(-0.55%) |
Mar 04, 2021 | 10.34 | 10.49 | 9.959 | 10.19 | 661,176 | -0.01(-0.14%) |
Mar 03, 2021 | 10.28 | 10.37 | 10.18 | 10.21 | 230,572 | -0.01(-0.14%) |
Mar 02, 2021 | 10.09 | 10.31 | 10.03 | 10.22 | 459,920 | +0.11(+1.04%) |
Mar 01, 2021 | 10.17 | 10.22 | 10.06 | 10.11 | 287,159 | +0.14(+1.41%) |
Feb 26, 2021 | 9.917 | 10.16 | 9.861 | 9.973 | 221,216 | +0.15(+1.50%) |
Feb 25, 2021 | 10.14 | 10.27 | 9.762 | 9.826 | 389,272 | -0.31(-3.06%) |
Feb 24, 2021 | 9.882 | 10.14 | 9.882 | 10.14 | 166,467 | +0.17(+1.69%) |
Feb 23, 2021 | 10.10 | 10.13 | 9.819 | 9.966 | 377,945 | -0.18(-1.74%) |
Feb 22, 2021 | 10.29 | 10.31 | 10.11 | 10.14 | 152,710 | -0.07(-0.69%) |
Feb 19, 2021 | 10.41 | 10.41 | 10.16 | 10.21 | 166,231 | -0.15(-1.49%) |
Feb 18, 2021 | 10.15 | 10.37 | 10.06 | 10.37 | 307,814 | +0.20(+2.01%) |
Feb 17, 2021 | 10.10 | 10.20 | 10.09 | 10.16 | 164,990 | +0.12(+1.19%) |
Feb 16, 2021 | 9.980 | 10.21 | 9.959 | 10.04 | 237,516 | +0.13(+1.35%) |
Feb 12, 2021 | 10.04 | 10.08 | 9.903 | 9.910 | 225,762 | -0.13(-1.33%) |
Feb 11, 2021 | 10.14 | 10.30 | 9.973 | 10.04 | 267,793 | -0.05(-0.49%) |
Feb 10, 2021 | 10.07 | 10.21 | 10.03 | 10.09 | 173,190 | +0.01(+0.07%) |
Feb 09, 2021 | 10.10 | 10.23 | 9.966 | 10.09 | 198,516 | +0.00(+0.00%) |
Feb 08, 2021 | 10.28 | 10.34 | 10.04 | 10.09 | 373,838 | -0.12(-1.17%) |
Feb 05, 2021 | 10.21 | 10.33 | 10.15 | 10.21 | 474,115 | +0.08(+0.83%) |
Feb 04, 2021 | 10.08 | 10.24 | 10.06 | 10.12 | 401,340 | +0.04(+0.35%) |
Feb 03, 2021 | 9.889 | 10.09 | 9.797 | 10.09 | 624,349 | +0.21(+2.14%) |
Feb 02, 2021 | 9.706 | 9.931 | 9.692 | 9.875 | 245,586 | +0.24(+2.48%) |
Feb 01, 2021 | 9.467 | 9.734 | 9.467 | 9.636 | 177,809 | +0.21(+2.24%) |
Jan 29, 2021 | 9.614 | 9.678 | 9.424 | 9.424 | 361,589 | -0.17(-1.76%) |
Jan 28, 2021 | 9.593 | 9.685 | 9.579 | 9.593 | 177,616 | +0.04(+0.37%) |
Jan 27, 2021 | 9.558 | 9.709 | 9.460 | 9.558 | 269,338 | -0.03(-0.29%) |
Jan 26, 2021 | 9.558 | 9.628 | 9.438 | 9.586 | 209,031 | +0.09(+0.96%) |
Jan 25, 2021 | 9.614 | 9.755 | 9.495 | 9.495 | 255,978 | -0.14(-1.46%) |
Jan 22, 2021 | 9.537 | 9.699 | 9.485 | 9.636 | 276,484 | +0.10(+1.03%) |
Jan 21, 2021 | 9.593 | 9.607 | 9.502 | 9.537 | 124,288 | -0.03(-0.29%) |
Jan 20, 2021 | 9.509 | 9.607 | 9.481 | 9.565 | 334,260 | +0.10(+1.04%) |
Jan 19, 2021 | 9.537 | 9.572 | 9.396 | 9.467 | 403,142 | -0.04(-0.37%) |
Jan 15, 2021 | 9.361 | 9.579 | 9.361 | 9.502 | 139,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.445 | 9.579 | 9.431 | 9.502 | 279,096 | +0.05(+0.52%) |
Jan 13, 2021 | 9.460 | 9.502 | 9.361 | 9.453 | 159,194 | +0.03(+0.30%) |
Jan 12, 2021 | 9.403 | 9.488 | 9.305 | 9.424 | 171,991 | +0.10(+1.06%) |
Jan 11, 2021 | 9.255 | 9.555 | 9.255 | 9.326 | 164,126 | -0.03(-0.30%) |
Jan 08, 2021 | 9.431 | 9.460 | 9.262 | 9.354 | 125,171 | -0.01(-0.15%) |
Jan 07, 2021 | 9.277 | 9.590 | 9.218 | 9.368 | 253,651 | +0.17(+1.84%) |
Jan 06, 2021 | 8.967 | 9.248 | 8.967 | 9.199 | 245,166 | +0.17(+1.87%) |
Jan 05, 2021 | 9.072 | 9.136 | 8.981 | 9.030 | 251,120 | -0.02(-0.23%) |
Jan 04, 2021 | 9.270 | 9.298 | 8.967 | 9.051 | 367,625 | -0.13(-1.38%) |
Dec 31, 2020 | 9.178 | 9.178 | 9.178 | 257,308 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.312 | 9.312 | 9.157 | 9.171 | 257,308 | -0.07(-0.76%) |
Dec 29, 2020 | 9.304 | 9.304 | 9.102 | 9.241 | 391,078 | +0.05(+0.53%) |
Dec 28, 2020 | 9.325 | 9.493 | 9.168 | 9.192 | 669,155 | +0.05(+0.53%) |
Dec 24, 2020 | 9.151 | 9.269 | 9.096 | 9.144 | 353,749 | -0.01(-0.08%) |
Dec 23, 2020 | 8.913 | 9.199 | 8.857 | 9.151 | 500,951 | +0.29(+3.31%) |
Dec 22, 2020 | 8.906 | 8.962 | 8.808 | 8.857 | 455,171 | +0.10(+1.20%) |
Dec 21, 2020 | 8.871 | 8.976 | 8.697 | 8.752 | 460,490 | -0.10(-1.18%) |
Dec 18, 2020 | 9.025 | 9.060 | 8.857 | 8.857 | 446,947 | -0.13(-1.40%) |
Dec 17, 2020 | 8.780 | 9.095 | 8.738 | 8.983 | 260,910 | +0.16(+1.82%) |
Dec 16, 2020 | 8.787 | 8.877 | 8.700 | 8.822 | 289,155 | +0.09(+1.04%) |
Dec 15, 2020 | 8.662 | 8.780 | 8.627 | 8.731 | 189,495 | +0.10(+1.21%) |
Dec 14, 2020 | 8.773 | 8.899 | 8.627 | 8.627 | 263,206 | -0.15(-1.67%) |
Dec 11, 2020 | 8.766 | 8.850 | 8.676 | 8.773 | 177,089 | +0.01(+0.08%) |
Dec 10, 2020 | 8.745 | 8.934 | 8.738 | 8.766 | 268,994 | -0.09(-1.03%) |
Dec 09, 2020 | 9.116 | 9.210 | 8.830 | 8.857 | 331,773 | -0.22(-2.46%) |
Dec 08, 2020 | 9.185 | 9.248 | 9.060 | 9.081 | 202,507 | -0.14(-1.52%) |
Dec 07, 2020 | 9.283 | 9.332 | 9.095 | 9.220 | 319,879 | -0.11(-1.20%) |
Dec 04, 2020 | 9.339 | 9.465 | 9.262 | 9.332 | 321,395 | +0.07(+0.75%) |
Dec 03, 2020 | 9.234 | 9.409 | 9.158 | 9.262 | 386,718 | +0.02(+0.23%) |
Dec 02, 2020 | 9.088 | 9.311 | 9.088 | 9.241 | 185,567 | +0.14(+1.53%) |