Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |
Nov 01, 2021 | 12.62 | 12.68 | 12.58 | 12.67 | 3,389,231 | +0.36(+2.91%) |
Oct 29, 2021 | 12.40 | 12.44 | 12.30 | 12.31 | 2,692,073 | -0.15(-1.24%) |
Oct 28, 2021 | 12.36 | 12.47 | 12.31 | 12.46 | 2,746,930 | +0.13(+1.06%) |
Oct 27, 2021 | 12.43 | 12.50 | 12.33 | 12.33 | 3,072,570 | -0.07(-0.53%) |
Oct 26, 2021 | 12.48 | 12.40 | 3,031,583 | -0.03(-0.26%) | ||
Oct 25, 2021 | 12.49 | 12.50 | 12.41 | 12.43 | 2,398,536 | -0.02(-0.20%) |
Oct 22, 2021 | 12.40 | 12.47 | 12.34 | 12.46 | 2,956,872 | +0.04(+0.33%) |
Oct 21, 2021 | 12.44 | 12.48 | 12.34 | 12.42 | 3,349,432 | -0.04(-0.33%) |
Oct 20, 2021 | 12.36 | 12.47 | 12.33 | 12.46 | 2,906,563 | +0.11(+0.92%) |
Oct 19, 2021 | 12.33 | 12.36 | 12.29 | 12.34 | 3,173,978 | +0.09(+0.73%) |
Oct 18, 2021 | 12.24 | 12.28 | 12.20 | 12.25 | 2,745,714 | -0.03(-0.26%) |
Oct 15, 2021 | 12.26 | 12.33 | 12.19 | 12.29 | 4,625,352 | +0.20(+1.68%) |
Oct 14, 2021 | 12.08 | 12.10 | 12.02 | 12.08 | 2,602,067 | +0.18(+1.50%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.76 | 11.90 | 2,663,710 | -0.04(-0.34%) |
Oct 12, 2021 | 11.95 | 11.99 | 11.89 | 11.94 | 3,296,558 | +0.02(+0.14%) |
Oct 11, 2021 | 12.06 | 12.10 | 11.93 | 11.93 | 2,353,962 | +0.01(+0.07%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.89 | 11.92 | 4,330,657 | +0.11(+0.89%) |
Oct 07, 2021 | 11.86 | 11.94 | 11.81 | 11.81 | 3,655,867 | +0.06(+0.48%) |
Oct 06, 2021 | 11.56 | 11.76 | 11.51 | 11.76 | 5,372,533 | +0.00(+0.00%) |
Oct 05, 2021 | 11.66 | 11.81 | 11.61 | 11.76 | 4,275,849 | +0.28(+2.48%) |
Oct 04, 2021 | 11.46 | 11.61 | 11.41 | 11.47 | 4,526,548 | +0.02(+0.16%) |
Oct 01, 2021 | 11.30 | 11.48 | 11.26 | 11.45 | 6,316,694 | +0.11(+0.97%) |
Sep 30, 2021 | 11.55 | 11.56 | 11.33 | 11.34 | 5,019,198 | -0.16(-1.43%) |
Sep 29, 2021 | 11.42 | 11.54 | 11.38 | 11.51 | 3,810,063 | +0.24(+2.15%) |
Sep 28, 2021 | 11.43 | 11.48 | 11.25 | 11.26 | 5,480,896 | -0.15(-1.30%) |
Sep 27, 2021 | 11.28 | 11.46 | 11.27 | 11.41 | 5,126,687 | +0.45(+4.07%) |
Sep 24, 2021 | 10.92 | 11.00 | 10.92 | 10.97 | 2,635,853 | +0.06(+0.57%) |
Sep 23, 2021 | 10.76 | 10.94 | 10.74 | 10.90 | 2,747,911 | +0.31(+2.96%) |
Sep 22, 2021 | 10.54 | 10.71 | 10.53 | 10.59 | 4,052,745 | +0.24(+2.35%) |
Sep 21, 2021 | 10.41 | 10.46 | 10.29 | 10.35 | 4,365,250 | +0.02(+0.15%) |
Sep 20, 2021 | 10.37 | 10.40 | 10.22 | 10.33 | 5,888,534 | -0.40(-3.72%) |
Sep 17, 2021 | 10.92 | 10.98 | 10.72 | 10.73 | 4,862,309 | -0.18(-1.65%) |
Sep 16, 2021 | 10.89 | 10.94 | 10.79 | 10.91 | 5,458,890 | +0.11(+1.01%) |
Sep 15, 2021 | 10.79 | 10.87 | 10.72 | 10.80 | 4,324,019 | -0.02(-0.22%) |
Sep 14, 2021 | 10.98 | 11.00 | 10.80 | 10.83 | 4,012,397 | -0.09(-0.86%) |
Sep 13, 2021 | 10.84 | 10.95 | 10.80 | 10.92 | 4,216,318 | +0.21(+1.97%) |
Sep 10, 2021 | 10.83 | 10.84 | 10.71 | 10.71 | 3,096,474 | -0.10(-0.94%) |
Sep 09, 2021 | 10.81 | 10.90 | 10.79 | 10.81 | 2,936,143 | +0.04(+0.36%) |
Sep 08, 2021 | 10.88 | 10.92 | 10.74 | 10.77 | 2,400,069 | -0.12(-1.08%) |
Sep 07, 2021 | 10.91 | 10.98 | 10.89 | 10.89 | 2,951,717 | -0.09(-0.86%) |
Sep 03, 2021 | 11.01 | 11.05 | 10.94 | 10.98 | 2,233,301 | +0.04(+0.36%) |
Sep 02, 2021 | 10.96 | 11.03 | 10.94 | 10.94 | 2,432,798 | -0.03(-0.29%) |
Sep 01, 2021 | 10.97 | 11.04 | 10.91 | 10.98 | 3,513,673 | +0.19(+1.74%) |
Aug 31, 2021 | 10.80 | 10.85 | 10.73 | 10.79 | 3,376,117 | +0.08(+0.73%) |
Aug 30, 2021 | 10.80 | 10.81 | 10.70 | 10.71 | 2,795,204 | -0.11(-1.01%) |
Aug 27, 2021 | 10.67 | 10.83 | 10.66 | 10.82 | 2,117,368 | +0.14(+1.32%) |
Aug 26, 2021 | 10.77 | 10.81 | 10.65 | 10.68 | 3,180,672 | -0.06(-0.58%) |
Aug 25, 2021 | 10.71 | 10.80 | 10.65 | 10.74 | 3,385,056 | +0.15(+1.40%) |
Aug 24, 2021 | 10.51 | 10.63 | 10.51 | 10.59 | 2,690,880 | +0.09(+0.90%) |
Aug 23, 2021 | 10.50 | 10.55 | 10.48 | 10.50 | 3,731,957 | +0.05(+0.52%) |
Aug 20, 2021 | 10.33 | 10.44 | 10.30 | 10.44 | 3,435,745 | +0.10(+0.98%) |
Aug 19, 2021 | 10.38 | 10.44 | 10.27 | 10.34 | 5,478,366 | -0.11(-1.05%) |
Aug 18, 2021 | 10.44 | 10.61 | 10.42 | 10.45 | 6,047,788 | -0.07(-0.67%) |
Aug 17, 2021 | 10.65 | 10.67 | 10.44 | 10.52 | 6,784,040 | -0.24(-2.25%) |
Aug 16, 2021 | 10.75 | 10.78 | 10.68 | 10.76 | 4,975,642 | -0.04(-0.36%) |
Aug 13, 2021 | 10.83 | 10.84 | 10.74 | 10.80 | 5,391,112 | +0.11(+1.02%) |
Aug 12, 2021 | 10.73 | 10.76 | 10.62 | 10.69 | 3,689,472 | -0.05(-0.51%) |
Aug 11, 2021 | 10.70 | 10.76 | 10.65 | 10.75 | 4,158,327 | +0.15(+1.40%) |
Aug 10, 2021 | 10.53 | 10.63 | 10.50 | 10.60 | 5,935,506 | +0.00(+0.00%) |
Aug 09, 2021 | 10.58 | 10.66 | 10.53 | 10.60 | 5,029,921 | -0.03(-0.29%) |
Aug 06, 2021 | 10.63 | 10.66 | 10.58 | 10.63 | 7,005,865 | +0.34(+3.27%) |
Aug 05, 2021 | 10.23 | 10.38 | 10.23 | 10.29 | 4,951,645 | +0.13(+1.31%) |
Aug 04, 2021 | 10.17 | 10.25 | 10.13 | 10.16 | 5,666,577 | -0.03(-0.31%) |
Aug 03, 2021 | 10.15 | 10.22 | 9.981 | 10.19 | 8,259,757 | +0.22(+2.20%) |
Aug 02, 2021 | 10.13 | 10.26 | 9.973 | 9.973 | 6,942,801 | -0.05(-0.47%) |
Jul 30, 2021 | 10.10 | 10.19 | 9.989 | 10.02 | 4,952,729 | -0.16(-1.54%) |
Jul 29, 2021 | 10.20 | 10.24 | 10.16 | 10.18 | 5,429,399 | +0.19(+1.88%) |
Jul 28, 2021 | 9.965 | 10.06 | 9.867 | 9.989 | 5,607,141 | +0.10(+1.03%) |
Jul 27, 2021 | 9.848 | 9.957 | 9.789 | 9.887 | 6,074,119 | -0.20(-1.94%) |
Jul 26, 2021 | 9.903 | 10.09 | 9.887 | 10.08 | 7,462,730 | +0.42(+4.38%) |
Jul 23, 2021 | 9.746 | 9.785 | 9.652 | 9.660 | 5,826,806 | +0.04(+0.41%) |
Jul 22, 2021 | 9.793 | 9.793 | 9.598 | 9.621 | 5,338,677 | -0.18(-1.84%) |
Jul 21, 2021 | 9.684 | 9.848 | 9.684 | 9.801 | 6,949,762 | +0.33(+3.47%) |
Jul 20, 2021 | 9.269 | 9.523 | 9.237 | 9.472 | 7,047,487 | +0.17(+1.85%) |
Jul 19, 2021 | 9.331 | 9.386 | 9.222 | 9.300 | 6,997,594 | -0.30(-3.10%) |
Jul 16, 2021 | 9.793 | 9.801 | 9.574 | 9.597 | 4,903,404 | -0.26(-2.62%) |
Jul 15, 2021 | 9.864 | 9.934 | 9.785 | 9.856 | 5,235,156 | -0.13(-1.33%) |
Jul 14, 2021 | 10.00 | 10.09 | 9.903 | 9.989 | 5,274,536 | +0.10(+1.03%) |
Jul 13, 2021 | 9.973 | 9.985 | 9.824 | 9.887 | 4,696,961 | -0.23(-2.32%) |
Jul 12, 2021 | 9.973 | 10.15 | 9.926 | 10.12 | 4,549,732 | -0.06(-0.61%) |
Jul 09, 2021 | 10.05 | 10.18 | 9.965 | 10.18 | 4,946,243 | +0.41(+4.25%) |
Jul 08, 2021 | 9.848 | 9.903 | 9.727 | 9.770 | 7,832,505 | -0.27(-2.73%) |
Jul 07, 2021 | 9.973 | 10.07 | 9.914 | 10.04 | 5,294,362 | -0.09(-0.93%) |
Jul 06, 2021 | 10.29 | 10.29 | 10.08 | 10.14 | 3,923,722 | -0.20(-1.89%) |
Jul 02, 2021 | 10.45 | 10.46 | 10.29 | 10.33 | 2,886,764 | -0.19(-1.79%) |
Jul 01, 2021 | 10.50 | 10.53 | 10.43 | 10.52 | 3,228,680 | +0.16(+1.51%) |
Jun 30, 2021 | 10.34 | 10.42 | 10.31 | 10.36 | 4,469,879 | -0.02(-0.15%) |
Jun 29, 2021 | 10.47 | 10.53 | 10.38 | 10.38 | 5,045,818 | +0.05(+0.45%) |
Jun 28, 2021 | 10.40 | 10.41 | 10.24 | 10.33 | 5,316,218 | -0.23(-2.15%) |
Jun 25, 2021 | 10.51 | 10.58 | 10.47 | 10.56 | 4,248,131 | +0.05(+0.45%) |
Jun 24, 2021 | 10.44 | 10.53 | 10.40 | 10.51 | 3,715,847 | +0.10(+0.98%) |
Jun 23, 2021 | 10.47 | 10.52 | 10.40 | 10.41 | 2,737,197 | -0.02(-0.15%) |
Jun 22, 2021 | 10.38 | 10.48 | 10.32 | 10.43 | 7,231,221 | +0.04(+0.38%) |
Jun 21, 2021 | 10.25 | 10.39 | 10.24 | 10.39 | 4,832,236 | +0.23(+2.31%) |
Jun 18, 2021 | 10.13 | 10.20 | 10.05 | 10.15 | 10,865,204 | -0.23(-2.19%) |
Jun 17, 2021 | 10.72 | 10.74 | 10.34 | 10.38 | 7,038,312 | -0.32(-3.00%) |
Jun 16, 2021 | 10.63 | 10.75 | 10.56 | 10.70 | 5,905,830 | -0.02(-0.22%) |
Jun 15, 2021 | 10.62 | 10.75 | 10.61 | 10.72 | 4,008,870 | +0.08(+0.74%) |
Jun 14, 2021 | 10.64 | 10.69 | 10.61 | 10.65 | 4,646,270 | +0.09(+0.82%) |
Jun 11, 2021 | 10.50 | 10.59 | 10.48 | 10.56 | 4,669,444 | +0.09(+0.90%) |
Jun 10, 2021 | 10.63 | 10.66 | 10.47 | 10.47 | 3,993,098 | -0.03(-0.30%) |
Jun 09, 2021 | 10.54 | 10.56 | 10.47 | 10.50 | 5,871,526 | -0.23(-2.12%) |
Jun 08, 2021 | 10.62 | 10.80 | 10.59 | 10.72 | 9,614,442 | -0.07(-0.65%) |
Jun 07, 2021 | 10.79 | 10.83 | 10.77 | 10.80 | 5,113,521 | -0.08(-0.72%) |
Jun 04, 2021 | 10.91 | 10.92 | 10.78 | 10.87 | 5,726,948 | -0.16(-1.42%) |
Jun 03, 2021 | 11.05 | 11.10 | 11.01 | 11.03 | 3,999,995 | -0.02(-0.21%) |
Jun 02, 2021 | 11.08 | 11.11 | 11.01 | 11.05 | 6,624,029 | -0.07(-0.63%) |
Jun 01, 2021 | 11.08 | 11.18 | 11.08 | 11.12 | 6,223,279 | +0.19(+1.72%) |
May 28, 2021 | 10.92 | 10.96 | 10.81 | 10.94 | 5,886,467 | -0.02(-0.21%) |
May 27, 2021 | 10.80 | 10.96 | 10.79 | 10.96 | 9,206,280 | +0.37(+3.47%) |
May 26, 2021 | 10.47 | 10.62 | 10.43 | 10.59 | 4,925,777 | +0.06(+0.60%) |
May 25, 2021 | 10.80 | 10.83 | 10.53 | 10.53 | 8,241,013 | -0.11(-1.03%) |
May 24, 2021 | 10.59 | 10.67 | 10.54 | 10.64 | 4,869,075 | +0.06(+0.59%) |
May 21, 2021 | 10.57 | 10.60 | 10.51 | 10.58 | 5,200,146 | +0.13(+1.20%) |
May 20, 2021 | 10.47 | 10.51 | 10.38 | 10.45 | 6,089,066 | +0.02(+0.15%) |
May 19, 2021 | 10.38 | 10.46 | 10.22 | 10.44 | 8,738,223 | -0.05(-0.45%) |
May 18, 2021 | 10.56 | 10.60 | 10.48 | 10.48 | 6,149,872 | +0.05(+0.53%) |
May 17, 2021 | 10.37 | 10.45 | 10.33 | 10.43 | 8,060,153 | -0.01(-0.07%) |
May 14, 2021 | 10.31 | 10.45 | 10.28 | 10.44 | 5,953,513 | +0.36(+3.57%) |
May 13, 2021 | 9.934 | 10.11 | 9.903 | 10.07 | 9,251,997 | +0.04(+0.39%) |
May 12, 2021 | 10.14 | 10.26 | 10.00 | 10.04 | 7,667,640 | -0.21(-2.06%) |
May 11, 2021 | 10.18 | 10.33 | 10.17 | 10.25 | 9,613,864 | -0.08(-0.76%) |
May 10, 2021 | 10.46 | 10.55 | 10.32 | 10.33 | 9,311,069 | -0.06(-0.60%) |
May 07, 2021 | 10.15 | 10.40 | 10.12 | 10.39 | 8,002,559 | +0.13(+1.30%) |
May 06, 2021 | 10.14 | 10.26 | 10.07 | 10.26 | 6,329,397 | +0.04(+0.38%) |
May 05, 2021 | 10.19 | 10.26 | 10.11 | 10.22 | 5,673,561 | +0.20(+1.95%) |
May 04, 2021 | 10.05 | 10.10 | 9.887 | 10.02 | 6,502,279 | -0.08(-0.78%) |
May 03, 2021 | 10.09 | 10.13 | 10.01 | 10.10 | 4,777,858 | +0.13(+1.26%) |
Apr 30, 2021 | 10.09 | 10.11 | 9.965 | 9.973 | 6,099,605 | -0.26(-2.53%) |
Apr 29, 2021 | 10.28 | 10.30 | 10.15 | 10.23 | 6,840,797 | +0.16(+1.55%) |
Apr 28, 2021 | 10.05 | 10.10 | 10.00 | 10.07 | 5,595,359 | +0.05(+0.55%) |
Apr 27, 2021 | 9.950 | 10.03 | 9.926 | 10.02 | 5,934,139 | +0.14(+1.43%) |
Apr 26, 2021 | 9.871 | 9.973 | 9.864 | 9.879 | 8,310,531 | +0.21(+2.19%) |
Apr 23, 2021 | 9.472 | 9.699 | 9.449 | 9.668 | 7,206,754 | +0.26(+2.75%) |
Apr 22, 2021 | 9.488 | 9.535 | 9.410 | 9.410 | 7,502,412 | -0.21(-2.20%) |
Apr 21, 2021 | 9.394 | 9.637 | 9.347 | 9.621 | 6,605,277 | +0.09(+0.90%) |
Apr 20, 2021 | 9.730 | 9.742 | 9.503 | 9.535 | 6,840,955 | -0.30(-3.03%) |
Apr 19, 2021 | 9.887 | 9.934 | 9.824 | 9.832 | 5,173,260 | -0.05(-0.55%) |
Apr 16, 2021 | 9.832 | 9.911 | 9.832 | 9.887 | 8,947,765 | +0.13(+1.36%) |
Apr 15, 2021 | 9.785 | 9.793 | 9.668 | 9.754 | 6,180,701 | -0.02(-0.16%) |
Apr 14, 2021 | 9.613 | 9.840 | 9.613 | 9.770 | 9,041,889 | +0.17(+1.79%) |
Apr 13, 2021 | 9.574 | 9.621 | 9.507 | 9.597 | 5,902,363 | -0.08(-0.81%) |
Apr 12, 2021 | 9.676 | 9.715 | 9.629 | 9.676 | 5,019,566 | -0.02(-0.16%) |
Apr 09, 2021 | 9.746 | 9.774 | 9.668 | 9.691 | 9,523,503 | -0.03(-0.32%) |
Apr 08, 2021 | 9.684 | 9.754 | 9.605 | 9.723 | 7,549,909 | -0.06(-0.64%) |
Apr 07, 2021 | 9.707 | 9.793 | 9.691 | 9.785 | 8,364,775 | +0.09(+0.97%) |
Apr 06, 2021 | 9.793 | 9.856 | 9.668 | 9.691 | 6,287,717 | -0.05(-0.48%) |
Apr 05, 2021 | 9.691 | 9.785 | 9.691 | 9.738 | 6,343,120 | +0.09(+0.97%) |
Apr 01, 2021 | 9.558 | 9.660 | 9.523 | 9.644 | 9,588,524 | +0.07(+0.74%) |
Mar 31, 2021 | 9.605 | 9.644 | 9.543 | 9.574 | 10,311,891 | -0.06(-0.65%) |
Mar 30, 2021 | 9.456 | 9.660 | 9.449 | 9.637 | 12,469,831 | +0.33(+3.53%) |
Mar 29, 2021 | 9.355 | 9.425 | 9.253 | 9.308 | 8,277,833 | -0.09(-1.00%) |
Mar 26, 2021 | 9.433 | 9.488 | 9.261 | 9.402 | 10,423,326 | -0.03(-0.33%) |
Mar 25, 2021 | 9.245 | 9.456 | 9.198 | 9.433 | 10,929,032 | +0.16(+1.69%) |
Mar 24, 2021 | 9.308 | 9.433 | 9.269 | 9.276 | 7,676,496 | +0.16(+1.80%) |
Mar 23, 2021 | 9.245 | 9.292 | 9.112 | 9.112 | 8,415,111 | -0.28(-3.00%) |
Mar 22, 2021 | 9.425 | 9.464 | 9.316 | 9.394 | 10,767,117 | -0.23(-2.44%) |
Mar 19, 2021 | 9.590 | 9.668 | 9.456 | 9.629 | 11,321,743 | -0.06(-0.65%) |
Mar 18, 2021 | 9.754 | 9.989 | 9.676 | 9.691 | 10,527,003 | +0.09(+0.98%) |
Mar 17, 2021 | 9.488 | 9.629 | 9.445 | 9.597 | 10,653,032 | +0.19(+2.00%) |
Mar 16, 2021 | 9.441 | 9.449 | 9.323 | 9.410 | 8,977,546 | -0.04(-0.41%) |
Mar 15, 2021 | 9.370 | 9.456 | 9.261 | 9.449 | 14,727,505 | +0.02(+0.25%) |
Mar 12, 2021 | 9.331 | 9.441 | 9.331 | 9.425 | 6,260,306 | +0.16(+1.69%) |
Mar 11, 2021 | 9.292 | 9.323 | 9.214 | 9.269 | 12,769,210 | -0.51(-5.20%) |
Mar 10, 2021 | 9.621 | 9.777 | 9.558 | 9.777 | 8,907,029 | +0.19(+1.96%) |
Mar 09, 2021 | 9.574 | 9.687 | 9.464 | 9.590 | 12,570,228 | -0.16(-1.69%) |
Mar 08, 2021 | 9.597 | 9.824 | 9.550 | 9.754 | 19,676,580 | +0.36(+3.83%) |
Mar 05, 2021 | 9.339 | 9.394 | 9.218 | 9.394 | 14,994,739 | +0.27(+2.92%) |
Mar 04, 2021 | 9.190 | 9.280 | 9.057 | 9.128 | 12,428,225 | -0.05(-0.60%) |
Mar 03, 2021 | 9.120 | 9.261 | 9.120 | 9.182 | 9,698,076 | +0.29(+3.26%) |
Mar 02, 2021 | 8.799 | 8.916 | 8.768 | 8.893 | 5,776,696 | +0.20(+2.34%) |
Mar 01, 2021 | 8.728 | 8.740 | 8.658 | 8.689 | 4,530,449 | +0.18(+2.12%) |
Feb 26, 2021 | 8.642 | 8.642 | 8.501 | 8.509 | 5,276,556 | -0.17(-1.98%) |
Feb 25, 2021 | 8.916 | 8.963 | 8.666 | 8.681 | 6,618,680 | -0.12(-1.33%) |
Feb 24, 2021 | 8.674 | 8.822 | 8.666 | 8.799 | 4,023,728 | +0.20(+2.37%) |
Feb 23, 2021 | 8.595 | 8.650 | 8.462 | 8.595 | 4,640,814 | +0.12(+1.43%) |
Feb 22, 2021 | 8.420 | 8.551 | 8.403 | 8.474 | 4,711,373 | +0.00(+0.00%) |
Feb 19, 2021 | 8.373 | 8.512 | 8.358 | 8.474 | 4,779,443 | +0.31(+3.78%) |
Feb 18, 2021 | 8.242 | 8.250 | 8.088 | 8.165 | 5,230,932 | -0.22(-2.58%) |
Feb 17, 2021 | 8.505 | 8.512 | 8.339 | 8.381 | 5,562,905 | -0.01(-0.09%) |
Feb 16, 2021 | 8.288 | 8.412 | 8.234 | 8.389 | 7,657,604 | +0.60(+7.74%) |
Feb 12, 2021 | 7.709 | 7.817 | 7.701 | 7.786 | 6,283,093 | +0.46(+6.22%) |
Feb 11, 2021 | 7.292 | 7.338 | 7.246 | 7.331 | 4,325,463 | +0.03(+0.42%) |
Feb 10, 2021 | 7.346 | 7.385 | 7.269 | 7.300 | 4,147,870 | +0.03(+0.43%) |
Feb 09, 2021 | 7.253 | 7.292 | 7.215 | 7.269 | 2,993,524 | -0.03(-0.42%) |
Feb 08, 2021 | 7.269 | 7.346 | 7.261 | 7.300 | 4,099,887 | +0.12(+1.61%) |
Feb 05, 2021 | 7.230 | 7.261 | 7.137 | 7.184 | 3,588,951 | +0.08(+1.09%) |
Feb 04, 2021 | 7.107 | 7.192 | 7.087 | 7.107 | 5,662,803 | -0.08(-1.18%) |
Feb 03, 2021 | 7.068 | 7.192 | 7.068 | 7.192 | 3,926,639 | +0.05(+0.65%) |
Feb 02, 2021 | 7.107 | 7.161 | 7.091 | 7.145 | 3,475,039 | +0.21(+3.01%) |
Feb 01, 2021 | 6.991 | 6.991 | 6.890 | 6.937 | 3,447,949 | +0.12(+1.81%) |
Jan 29, 2021 | 6.944 | 6.952 | 6.794 | 6.813 | 6,208,007 | -0.19(-2.65%) |
Jan 28, 2021 | 6.890 | 7.022 | 6.875 | 6.998 | 5,911,263 | +0.25(+3.78%) |
Jan 27, 2021 | 6.844 | 6.852 | 6.686 | 6.744 | 7,803,831 | -0.36(-5.01%) |
Jan 26, 2021 | 7.060 | 7.130 | 7.045 | 7.099 | 3,850,590 | +0.19(+2.68%) |
Jan 25, 2021 | 6.937 | 6.968 | 6.836 | 6.913 | 4,754,315 | -0.32(-4.38%) |
Jan 22, 2021 | 7.199 | 7.253 | 7.161 | 7.230 | 4,123,741 | -0.08(-1.06%) |
Jan 21, 2021 | 7.408 | 7.416 | 7.284 | 7.307 | 3,593,365 | -0.02(-0.32%) |
Jan 20, 2021 | 7.315 | 7.331 | 7.261 | 7.331 | 4,280,022 | +0.12(+1.71%) |
Jan 19, 2021 | 7.354 | 7.361 | 7.207 | 7.207 | 4,703,550 | -0.10(-1.37%) |
Jan 15, 2021 | 7.385 | 7.416 | 7.253 | 7.307 | 6,271,441 | -0.06(-0.84%) |
Jan 14, 2021 | 7.369 | 7.408 | 7.323 | 7.369 | 4,740,375 | -0.04(-0.52%) |
Jan 13, 2021 | 7.385 | 7.446 | 7.369 | 7.408 | 5,039,189 | -0.13(-1.74%) |
Jan 12, 2021 | 7.524 | 7.555 | 7.493 | 7.539 | 5,789,041 | -0.02(-0.20%) |
Jan 11, 2021 | 7.493 | 7.585 | 7.470 | 7.555 | 4,745,134 | -0.29(-3.74%) |
Jan 08, 2021 | 7.894 | 7.910 | 7.740 | 7.848 | 4,564,544 | +0.00(+0.00%) |
Jan 07, 2021 | 7.879 | 7.949 | 7.848 | 7.848 | 6,092,514 | +0.00(+0.00%) |
Jan 06, 2021 | 7.709 | 7.864 | 7.686 | 7.848 | 10,830,020 | +0.56(+7.63%) |
Jan 05, 2021 | 7.192 | 7.323 | 7.168 | 7.292 | 4,339,330 | +0.13(+1.83%) |
Jan 04, 2021 | 7.284 | 7.307 | 7.107 | 7.161 | 4,833,824 | -0.13(-1.80%) |
Dec 31, 2020 | 7.292 | 7.292 | 7.292 | 2,834,437 | +0.04(+0.53%) | |
Dec 30, 2020 | 7.323 | 7.369 | 7.246 | 7.253 | 2,834,437 | -0.04(-0.53%) |
Dec 29, 2020 | 7.369 | 7.389 | 7.284 | 7.292 | 3,796,513 | -0.08(-1.15%) |
Dec 28, 2020 | 7.338 | 7.431 | 7.323 | 7.377 | 2,986,619 | +0.01(+0.10%) |
Dec 24, 2020 | 7.408 | 7.431 | 7.340 | 7.369 | 1,132,753 | -0.02(-0.21%) |
Dec 23, 2020 | 7.246 | 7.408 | 7.238 | 7.385 | 4,845,301 | +0.30(+4.25%) |
Dec 22, 2020 | 7.114 | 7.153 | 7.076 | 7.083 | 2,963,144 | +0.02(+0.33%) |
Dec 21, 2020 | 6.890 | 7.098 | 6.848 | 7.060 | 7,100,258 | -0.32(-4.39%) |
Dec 18, 2020 | 7.470 | 7.493 | 7.369 | 7.385 | 4,655,552 | -0.08(-1.14%) |
Dec 17, 2020 | 7.516 | 7.520 | 7.454 | 7.470 | 3,648,793 | +0.02(+0.21%) |
Dec 16, 2020 | 7.470 | 7.477 | 7.385 | 7.454 | 4,846,690 | -0.08(-1.13%) |
Dec 15, 2020 | 7.524 | 7.632 | 7.470 | 7.539 | 6,581,084 | +0.16(+2.20%) |
Dec 14, 2020 | 7.470 | 7.516 | 7.361 | 7.377 | 5,620,851 | +0.02(+0.32%) |
Dec 11, 2020 | 7.385 | 7.421 | 7.338 | 7.354 | 3,891,623 | -0.19(-2.56%) |
Dec 10, 2020 | 7.501 | 7.585 | 7.497 | 7.547 | 5,338,309 | -0.20(-2.59%) |
Dec 09, 2020 | 7.825 | 7.840 | 7.678 | 7.748 | 4,492,660 | +0.07(+0.91%) |
Dec 08, 2020 | 7.701 | 7.763 | 7.663 | 7.678 | 3,493,642 | +0.03(+0.40%) |
Dec 07, 2020 | 7.686 | 7.705 | 7.593 | 7.647 | 3,835,608 | -0.15(-1.98%) |
Dec 04, 2020 | 7.871 | 7.928 | 7.775 | 7.802 | 6,696,580 | +0.08(+1.00%) |
Dec 03, 2020 | 7.786 | 7.840 | 7.697 | 7.725 | 4,309,820 | -0.08(-1.09%) |
Dec 02, 2020 | 7.663 | 7.833 | 7.640 | 7.810 | 4,509,116 | +0.10(+1.30%) |