Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.94 | 17.41 | 17.01 | 11,461,300 | +0.74(+4.55%) | |
Jan 28, 2022 | 16.72 | 16.98 | 16.05 | 16.27 | 20,170,128 | +1.07(+7.04%) |
Jan 27, 2022 | 14.25 | 15.46 | 14.16 | 15.20 | 14,549,313 | +1.22(+8.73%) |
Jan 26, 2022 | 14.47 | 14.49 | 13.91 | 13.98 | 9,832,905 | +0.41(+3.02%) |
Jan 25, 2022 | 13.49 | 13.71 | 13.34 | 13.57 | 4,752,471 | +0.25(+1.88%) |
Jan 24, 2022 | 13.38 | 13.70 | 13.27 | 13.32 | 6,369,092 | +0.22(+1.68%) |
Jan 21, 2022 | 13.03 | 13.40 | 12.88 | 13.10 | 9,521,377 | +0.27(+2.10%) |
Jan 20, 2022 | 13.04 | 13.10 | 12.71 | 12.83 | 7,678,789 | -0.62(-4.61%) |
Jan 19, 2022 | 14.29 | 14.30 | 13.41 | 13.45 | 9,807,799 | -0.88(-6.14%) |
Jan 18, 2022 | 14.39 | 14.48 | 14.04 | 14.33 | 7,503,676 | +0.16(+1.13%) |
Jan 14, 2022 | 14.17 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 14.91 | 15.06 | 14.15 | 14.20 | 13,711,935 | -1.77(-11.08%) |
Jan 12, 2022 | 15.22 | 16.19 | 15.02 | 15.97 | 18,830,312 | +1.90(+13.50%) |
Jan 11, 2022 | 13.48 | 14.14 | 13.39 | 14.07 | 7,234,985 | +0.33(+2.40%) |
Jan 10, 2022 | 13.69 | 13.81 | 13.21 | 13.74 | 10,949,756 | +0.72(+5.53%) |
Jan 07, 2022 | 12.93 | 13.21 | 12.85 | 13.02 | 6,976,073 | +0.22(+1.72%) |
Jan 06, 2022 | 12.79 | 12.88 | 12.64 | 12.80 | 5,870,242 | +0.00(+0.00%) |
Jan 05, 2022 | 12.74 | 12.93 | 12.50 | 12.80 | 6,073,646 | +0.36(+2.89%) |
Jan 04, 2022 | 12.72 | 12.78 | 12.32 | 12.44 | 7,525,491 | -0.33(-2.58%) |
Jan 03, 2022 | 12.45 | 12.81 | 12.09 | 12.77 | 6,580,849 | +0.28(+2.24%) |
Dec 31, 2021 | 12.30 | 12.59 | 12.04 | 12.49 | 7,480,786 | +0.57(+4.78%) |
Dec 30, 2021 | 12.48 | 12.54 | 11.76 | 11.92 | 11,799,577 | -0.82(-6.44%) |
Dec 29, 2021 | 13.06 | 13.27 | 12.67 | 12.74 | 8,265,032 | -0.20(-1.55%) |
Dec 28, 2021 | 12.70 | 13.05 | 12.64 | 12.94 | 5,748,731 | -0.10(-0.77%) |
Dec 27, 2021 | 12.48 | 13.19 | 12.47 | 13.04 | 11,928,570 | +0.94(+7.77%) |
Dec 23, 2021 | 12.06 | 12.28 | 11.69 | 12.10 | 13,514,634 | -0.62(-4.87%) |
Dec 22, 2021 | 12.92 | 13.05 | 12.70 | 12.72 | 4,288,801 | +0.21(+1.68%) |
Dec 21, 2021 | 12.48 | 12.74 | 12.42 | 12.51 | 5,276,669 | +0.00(+0.00%) |
Dec 20, 2021 | 12.60 | 12.76 | 12.32 | 12.51 | 5,990,728 | +0.47(+3.90%) |
Dec 17, 2021 | 12.08 | 12.47 | 11.99 | 12.04 | 4,762,912 | -0.30(-2.43%) |
Dec 16, 2021 | 12.69 | 12.80 | 12.21 | 12.34 | 6,534,451 | -0.11(-0.88%) |
Dec 15, 2021 | 12.77 | 12.84 | 12.39 | 12.45 | 6,574,871 | +0.00(+0.00%) |
Dec 14, 2021 | 12.35 | 12.51 | 12.09 | 12.45 | 6,573,849 | -0.10(-0.80%) |
Dec 13, 2021 | 13.20 | 13.32 | 12.35 | 12.55 | 9,857,619 | -0.16(-1.26%) |
Dec 10, 2021 | 12.69 | 12.98 | 12.53 | 12.71 | 7,916,308 | +0.33(+2.67%) |
Dec 09, 2021 | 12.54 | 12.85 | 12.34 | 12.38 | 7,226,778 | -0.12(-0.96%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.47 | 12.50 | 7,469,861 | +0.28(+2.29%) |
Dec 07, 2021 | 12.24 | 12.54 | 12.02 | 12.22 | 7,684,647 | +0.17(+1.41%) |
Dec 06, 2021 | 12.21 | 12.29 | 11.90 | 12.05 | 13,756,770 | -1.28(-9.60%) |
Dec 03, 2021 | 13.53 | 13.93 | 13.32 | 13.33 | 9,746,569 | -0.13(-0.97%) |
Dec 02, 2021 | 14.00 | 14.13 | 13.25 | 13.46 | 13,146,891 | -0.45(-3.24%) |
Dec 01, 2021 | 14.40 | 14.48 | 13.83 | 13.91 | 14,222,918 | -1.17(-7.76%) |
Nov 30, 2021 | 14.79 | 15.36 | 14.75 | 15.08 | 14,384,615 | -0.80(-5.04%) |
Nov 29, 2021 | 15.87 | 16.21 | 15.79 | 15.88 | 11,361,944 | -1.56(-8.94%) |
Nov 26, 2021 | 17.53 | 17.54 | 16.78 | 17.44 | 6,870,734 | +0.74(+4.43%) |
Nov 24, 2021 | 16.73 | 17.05 | 16.55 | 16.70 | 6,394,108 | -0.03(-0.18%) |
Nov 23, 2021 | 16.52 | 16.86 | 16.34 | 16.73 | 7,148,330 | +0.79(+4.96%) |
Nov 22, 2021 | 15.61 | 16.11 | 15.57 | 15.94 | 10,098,427 | -0.79(-4.72%) |
Nov 19, 2021 | 16.54 | 17.16 | 16.29 | 16.73 | 8,011,025 | +0.36(+2.20%) |
Nov 18, 2021 | 16.75 | 16.41 | 16.23 | 16.37 | 4,681,164 | +0.07(+0.43%) |
Nov 17, 2021 | 16.56 | 16.75 | 16.07 | 16.30 | 7,257,977 | -0.88(-5.12%) |
Nov 16, 2021 | 17.53 | 17.98 | 17.08 | 17.18 | 8,450,274 | +0.39(+2.32%) |
Nov 15, 2021 | 16.32 | 16.89 | 16.11 | 16.79 | 9,043,244 | +0.72(+4.48%) |
Nov 12, 2021 | 16.75 | 16.90 | 15.87 | 16.07 | 11,173,230 | -1.05(-6.13%) |
Nov 11, 2021 | 16.54 | 17.28 | 16.37 | 17.12 | 9,619,598 | +1.25(+7.88%) |
Nov 10, 2021 | 15.92 | 15.87 | 11,205,640 | -0.69(-4.17%) | ||
Nov 09, 2021 | 17.05 | 17.22 | 16.41 | 16.56 | 15,808,436 | -1.51(-8.36%) |
Nov 08, 2021 | 18.54 | 18.69 | 18.05 | 18.07 | 8,679,808 | -0.69(-3.68%) |
Nov 05, 2021 | 18.55 | 18.84 | 18.37 | 18.76 | 6,886,330 | -0.27(-1.42%) |
Nov 04, 2021 | 19.34 | 19.52 | 18.49 | 19.03 | 9,097,572 | -0.41(-2.11%) |
Nov 03, 2021 | 18.57 | 19.45 | 18.44 | 19.44 | 8,729,765 | +1.02(+5.54%) |
Nov 02, 2021 | 18.10 | 18.58 | 17.95 | 18.42 | 11,093,045 | +1.03(+5.92%) |
Nov 01, 2021 | 17.66 | 17.91 | 17.09 | 17.39 | 10,440,428 | -1.07(-5.80%) |
Oct 29, 2021 | 18.59 | 18.77 | 18.05 | 18.46 | 10,713,252 | -0.82(-4.25%) |
Oct 28, 2021 | 19.72 | 19.98 | 19.09 | 19.28 | 10,607,876 | -1.17(-5.72%) |
Oct 27, 2021 | 20.61 | 20.97 | 19.74 | 20.45 | 12,304,013 | +0.51(+2.56%) |
Oct 26, 2021 | 19.43 | 19.94 | 11,877,979 | -0.46(-2.25%) | ||
Oct 25, 2021 | 19.60 | 20.57 | 19.54 | 20.40 | 13,766,318 | +2.02(+10.99%) |
Oct 22, 2021 | 18.56 | 18.67 | 17.92 | 18.38 | 6,905,653 | +0.22(+1.21%) |
Oct 21, 2021 | 17.95 | 18.20 | 17.51 | 18.16 | 6,650,904 | -0.01(-0.06%) |
Oct 20, 2021 | 17.40 | 18.32 | 17.34 | 18.17 | 6,420,137 | +0.39(+2.19%) |
Oct 19, 2021 | 17.19 | 17.90 | 17.13 | 17.78 | 7,257,254 | +0.33(+1.89%) |
Oct 18, 2021 | 18.23 | 18.34 | 17.42 | 17.45 | 12,780,555 | -1.39(-7.38%) |
Oct 15, 2021 | 19.20 | 19.45 | 18.75 | 18.84 | 7,174,359 | -0.77(-3.93%) |
Oct 14, 2021 | 20.05 | 20.57 | 19.38 | 19.61 | 8,234,396 | +0.05(+0.26%) |
Oct 13, 2021 | 18.73 | 19.68 | 18.52 | 19.56 | 10,243,771 | +0.70(+3.71%) |
Oct 12, 2021 | 18.35 | 19.10 | 18.27 | 18.86 | 10,208,558 | +0.20(+1.07%) |
Oct 11, 2021 | 18.63 | 18.98 | 18.36 | 18.66 | 12,231,678 | -0.72(-3.72%) |
Oct 08, 2021 | 19.55 | 19.67 | 19.20 | 19.38 | 8,065,334 | -0.52(-2.61%) |
Oct 07, 2021 | 19.51 | 20.04 | 18.89 | 19.90 | 11,555,284 | +0.15(+0.76%) |
Oct 06, 2021 | 20.36 | 20.47 | 19.58 | 19.75 | 20,436,888 | -2.03(-9.32%) |
Oct 05, 2021 | 21.06 | 22.10 | 21.05 | 21.78 | 20,096,264 | +1.39(+6.82%) |
Oct 04, 2021 | 20.47 | 20.96 | 19.89 | 20.39 | 17,902,188 | +1.11(+5.76%) |
Oct 01, 2021 | 19.66 | 19.92 | 19.24 | 19.28 | 13,522,990 | -0.88(-4.37%) |
Sep 30, 2021 | 19.13 | 20.39 | 19.02 | 20.16 | 24,958,860 | +1.32(+7.01%) |
Sep 29, 2021 | 19.40 | 19.57 | 18.75 | 18.84 | 12,385,525 | -1.30(-6.45%) |
Sep 28, 2021 | 20.55 | 21.11 | 19.54 | 20.14 | 30,262,396 | -0.17(-0.84%) |
Sep 27, 2021 | 19.19 | 20.39 | 19.00 | 20.31 | 17,701,312 | +2.23(+12.33%) |
Sep 24, 2021 | 17.74 | 18.14 | 17.46 | 18.08 | 4,588,298 | +0.45(+2.55%) |
Sep 23, 2021 | 16.98 | 17.66 | 16.98 | 17.63 | 6,481,505 | +0.98(+5.89%) |
Sep 22, 2021 | 16.73 | 16.96 | 16.64 | 16.65 | 3,436,399 | -0.22(-1.30%) |
Sep 21, 2021 | 16.97 | 17.04 | 16.49 | 16.87 | 5,739,256 | -0.38(-2.20%) |
Sep 20, 2021 | 17.71 | 18.01 | 17.11 | 17.25 | 6,749,217 | -0.40(-2.27%) |
Sep 17, 2021 | 18.16 | 18.32 | 17.61 | 17.65 | 8,333,216 | -0.82(-4.44%) |
Sep 16, 2021 | 18.81 | 18.92 | 18.28 | 18.47 | 9,089,229 | -0.60(-3.15%) |
Sep 15, 2021 | 19.37 | 19.71 | 18.52 | 19.07 | 12,056,223 | +0.60(+3.25%) |
Sep 14, 2021 | 18.42 | 18.64 | 18.17 | 18.47 | 6,303,532 | +0.37(+2.04%) |
Sep 13, 2021 | 17.94 | 18.46 | 17.92 | 18.10 | 5,340,947 | +0.75(+4.32%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.15 | 17.35 | 4,006,766 | -0.14(-0.80%) |
Sep 09, 2021 | 17.07 | 17.61 | 16.83 | 17.49 | 7,142,559 | +0.31(+1.80%) |
Sep 08, 2021 | 16.91 | 17.48 | 16.78 | 17.18 | 11,540,204 | +1.21(+7.58%) |
Sep 07, 2021 | 16.28 | 16.32 | 15.92 | 15.97 | 3,221,038 | -0.45(-2.74%) |
Sep 03, 2021 | 16.38 | 16.46 | 16.26 | 16.42 | 2,591,445 | +0.23(+1.42%) |
Sep 02, 2021 | 16.22 | 16.50 | 16.08 | 16.19 | 4,938,006 | +0.09(+0.56%) |
Sep 01, 2021 | 15.55 | 16.42 | 15.53 | 16.10 | 8,290,836 | +0.78(+5.09%) |
Aug 31, 2021 | 14.92 | 15.42 | 14.88 | 15.32 | 2,627,341 | +0.23(+1.52%) |
Aug 30, 2021 | 14.87 | 15.16 | 14.74 | 15.09 | 3,482,090 | -0.25(-1.63%) |
Aug 27, 2021 | 15.17 | 15.36 | 15.09 | 15.34 | 4,383,461 | +0.64(+4.35%) |
Aug 26, 2021 | 14.00 | 14.82 | 13.98 | 14.70 | 7,217,980 | +0.95(+6.91%) |
Aug 25, 2021 | 13.73 | 14.03 | 13.62 | 13.75 | 3,509,553 | +0.08(+0.59%) |
Aug 24, 2021 | 13.74 | 13.78 | 13.63 | 13.67 | 1,063,076 | -0.15(-1.09%) |
Aug 23, 2021 | 13.62 | 13.86 | 13.52 | 13.82 | 1,534,591 | +0.34(+2.52%) |
Aug 20, 2021 | 13.78 | 13.83 | 13.45 | 13.48 | 1,531,608 | -0.04(-0.30%) |
Aug 19, 2021 | 13.25 | 13.59 | 13.10 | 13.52 | 3,161,307 | +0.13(+0.97%) |
Aug 18, 2021 | 13.51 | 13.55 | 13.28 | 13.39 | 2,325,214 | -0.04(-0.30%) |
Aug 17, 2021 | 13.54 | 13.58 | 13.33 | 13.43 | 3,127,408 | -0.42(-3.03%) |
Aug 16, 2021 | 13.79 | 13.97 | 13.78 | 13.85 | 1,757,041 | +0.35(+2.59%) |
Aug 13, 2021 | 13.74 | 13.85 | 13.49 | 13.50 | 2,071,653 | -0.21(-1.53%) |
Aug 12, 2021 | 14.05 | 14.15 | 13.67 | 13.71 | 3,436,479 | -0.51(-3.59%) |
Aug 11, 2021 | 13.99 | 14.29 | 13.96 | 14.22 | 1,670,739 | -0.17(-1.18%) |
Aug 10, 2021 | 14.35 | 14.46 | 14.26 | 14.39 | 1,361,764 | +0.24(+1.70%) |
Aug 09, 2021 | 14.30 | 14.33 | 14.02 | 14.15 | 1,810,157 | -0.33(-2.28%) |
Aug 06, 2021 | 14.55 | 14.69 | 14.43 | 14.48 | 1,762,291 | -0.11(-0.75%) |
Aug 05, 2021 | 14.65 | 14.73 | 14.49 | 14.59 | 2,152,126 | +0.02(+0.14%) |
Aug 04, 2021 | 14.41 | 14.74 | 14.41 | 14.57 | 2,393,901 | +0.32(+2.25%) |
Aug 03, 2021 | 14.04 | 14.29 | 14.00 | 14.25 | 2,163,765 | +0.39(+2.81%) |
Aug 02, 2021 | 13.97 | 14.16 | 13.77 | 13.86 | 1,778,273 | +0.10(+0.73%) |
Jul 30, 2021 | 13.68 | 13.79 | 13.52 | 13.76 | 2,333,444 | -0.43(-3.03%) |
Jul 29, 2021 | 14.00 | 14.36 | 13.95 | 14.19 | 2,433,075 | +0.34(+2.45%) |
Jul 28, 2021 | 13.93 | 14.11 | 13.79 | 13.85 | 2,111,326 | +0.11(+0.80%) |
Jul 27, 2021 | 14.04 | 14.08 | 13.74 | 13.74 | 2,551,757 | -0.50(-3.51%) |
Jul 26, 2021 | 14.43 | 14.47 | 14.07 | 14.24 | 2,832,009 | +0.17(+1.21%) |
Jul 23, 2021 | 13.97 | 14.21 | 13.95 | 14.07 | 1,383,203 | +0.12(+0.86%) |
Jul 22, 2021 | 13.69 | 13.97 | 13.59 | 13.95 | 2,395,409 | +0.28(+2.05%) |
Jul 21, 2021 | 13.63 | 13.83 | 13.62 | 13.67 | 1,753,360 | +0.08(+0.59%) |
Jul 20, 2021 | 13.42 | 13.59 | 13.34 | 13.59 | 2,517,514 | +0.44(+3.35%) |
Jul 19, 2021 | 13.12 | 13.19 | 12.94 | 13.15 | 3,064,120 | +0.32(+2.49%) |
Jul 16, 2021 | 12.81 | 12.87 | 12.73 | 12.83 | 1,571,832 | +0.18(+1.42%) |
Jul 15, 2021 | 12.75 | 12.87 | 12.59 | 12.65 | 2,035,070 | -0.15(-1.17%) |
Jul 14, 2021 | 13.01 | 13.03 | 12.66 | 12.80 | 1,766,907 | -0.11(-0.85%) |
Jul 13, 2021 | 12.89 | 13.00 | 12.83 | 12.91 | 1,499,979 | -0.19(-1.45%) |
Jul 12, 2021 | 13.07 | 13.15 | 12.94 | 13.10 | 2,052,129 | +0.21(+1.63%) |
Jul 09, 2021 | 12.93 | 13.01 | 12.82 | 12.89 | 1,407,971 | +0.03(+0.23%) |
Jul 08, 2021 | 12.56 | 12.99 | 12.55 | 12.86 | 3,738,669 | +0.32(+2.55%) |
Jul 07, 2021 | 12.59 | 12.62 | 12.30 | 12.54 | 3,756,016 | -0.32(-2.49%) |
Jul 06, 2021 | 12.81 | 12.90 | 12.61 | 12.86 | 2,214,902 | -0.05(-0.39%) |
Jul 02, 2021 | 12.82 | 13.06 | 12.76 | 12.91 | 2,131,534 | +0.12(+0.94%) |
Jul 01, 2021 | 12.89 | 12.91 | 12.54 | 12.79 | 2,806,894 | -0.29(-2.22%) |
Jun 30, 2021 | 12.96 | 13.32 | 12.59 | 13.08 | 3,832,325 | +0.28(+2.19%) |
Jun 29, 2021 | 13.01 | 13.31 | 12.67 | 12.80 | 5,633,386 | +0.23(+1.83%) |
Jun 28, 2021 | 12.60 | 12.76 | 12.53 | 12.57 | 4,079,374 | +0.25(+2.03%) |
Jun 25, 2021 | 12.11 | 12.32 | 12.10 | 12.32 | 2,437,687 | +0.31(+2.58%) |
Jun 24, 2021 | 11.67 | 12.09 | 11.65 | 12.01 | 2,290,874 | +0.37(+3.18%) |
Jun 23, 2021 | 11.76 | 11.90 | 11.64 | 11.64 | 3,022,712 | +0.17(+1.48%) |
Jun 22, 2021 | 11.45 | 11.51 | 11.40 | 11.47 | 1,252,799 | +0.21(+1.87%) |
Jun 21, 2021 | 11.12 | 11.30 | 11.07 | 11.26 | 1,457,269 | -0.05(-0.44%) |
Jun 18, 2021 | 11.30 | 11.47 | 11.29 | 11.31 | 895,697 | -0.11(-0.96%) |
Jun 17, 2021 | 11.29 | 11.47 | 11.22 | 11.42 | 1,743,883 | -0.01(-0.09%) |
Jun 16, 2021 | 11.28 | 11.52 | 11.26 | 11.43 | 1,181,684 | +0.13(+1.15%) |
Jun 15, 2021 | 11.72 | 11.78 | 11.30 | 11.30 | 2,606,352 | -0.51(-4.32%) |
Jun 14, 2021 | 11.63 | 11.82 | 11.51 | 11.81 | 2,095,867 | +0.27(+2.34%) |
Jun 11, 2021 | 11.45 | 11.70 | 11.44 | 11.54 | 4,609,865 | +0.45(+4.06%) |
Jun 10, 2021 | 11.12 | 11.24 | 11.01 | 11.09 | 1,358,719 | +0.00(+0.00%) |
Jun 09, 2021 | 11.12 | 11.14 | 10.98 | 11.09 | 1,074,651 | +0.09(+0.82%) |
Jun 08, 2021 | 11.19 | 11.24 | 10.97 | 11.00 | 2,640,605 | +0.18(+1.66%) |
Jun 07, 2021 | 10.73 | 10.86 | 10.72 | 10.82 | 1,432,023 | -0.07(-0.64%) |
Jun 04, 2021 | 10.72 | 10.98 | 10.64 | 10.89 | 1,389,608 | +0.13(+1.21%) |
Jun 03, 2021 | 10.73 | 10.82 | 10.67 | 10.76 | 1,554,108 | -0.03(-0.28%) |
Jun 02, 2021 | 10.90 | 10.95 | 10.72 | 10.79 | 1,289,568 | -0.13(-1.19%) |
Jun 01, 2021 | 10.92 | 11.08 | 10.87 | 10.92 | 3,806,980 | +0.40(+3.80%) |
May 28, 2021 | 10.63 | 10.64 | 10.48 | 10.52 | 1,639,873 | +0.11(+1.06%) |
May 27, 2021 | 10.55 | 10.60 | 10.25 | 10.41 | 1,846,824 | -0.21(-1.98%) |
May 26, 2021 | 10.54 | 10.71 | 10.46 | 10.62 | 2,577,624 | +0.08(+0.76%) |
May 25, 2021 | 10.49 | 10.54 | 10.40 | 10.54 | 1,173,102 | +0.12(+1.15%) |
May 24, 2021 | 10.32 | 10.44 | 10.29 | 10.42 | 1,758,094 | -0.04(-0.38%) |
May 21, 2021 | 10.46 | 10.51 | 10.42 | 10.46 | 1,367,558 | -0.13(-1.23%) |
May 20, 2021 | 10.61 | 10.62 | 10.45 | 10.59 | 2,676,523 | -0.08(-0.75%) |
May 19, 2021 | 10.70 | 10.75 | 10.57 | 10.67 | 2,020,544 | -0.14(-1.30%) |
May 18, 2021 | 10.99 | 10.99 | 10.80 | 10.81 | 2,208,904 | -0.35(-3.14%) |
May 17, 2021 | 11.16 | 11.28 | 11.09 | 11.16 | 4,520,575 | +0.52(+4.89%) |
May 14, 2021 | 10.69 | 10.70 | 10.56 | 10.64 | 1,401,108 | -0.01(-0.09%) |
May 13, 2021 | 10.55 | 10.74 | 10.52 | 10.65 | 1,285,633 | -0.03(-0.28%) |
May 12, 2021 | 10.57 | 10.70 | 10.56 | 10.68 | 1,987,333 | +0.09(+0.85%) |
May 11, 2021 | 10.34 | 10.63 | 10.33 | 10.59 | 1,447,126 | +0.09(+0.86%) |
May 10, 2021 | 10.43 | 10.53 | 10.42 | 10.50 | 1,582,645 | -0.09(-0.85%) |
May 07, 2021 | 10.49 | 10.71 | 10.41 | 10.59 | 3,332,004 | +0.06(+0.57%) |
May 06, 2021 | 10.50 | 10.64 | 10.42 | 10.53 | 1,587,723 | -0.03(-0.28%) |
May 05, 2021 | 10.62 | 10.66 | 10.44 | 10.56 | 1,700,723 | -0.10(-0.94%) |
May 04, 2021 | 10.62 | 10.66 | 10.51 | 10.66 | 2,019,594 | +0.03(+0.28%) |
May 03, 2021 | 10.55 | 10.66 | 10.49 | 10.63 | 1,780,485 | +0.12(+1.14%) |
Apr 30, 2021 | 10.57 | 10.59 | 10.48 | 10.51 | 1,172,100 | +0.09(+0.86%) |
Apr 29, 2021 | 10.60 | 10.61 | 10.33 | 10.42 | 1,791,783 | -0.16(-1.51%) |
Apr 28, 2021 | 10.65 | 10.71 | 10.52 | 10.58 | 2,259,301 | +0.06(+0.57%) |
Apr 27, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 3,280,466 | +0.21(+2.04%) |
Apr 26, 2021 | 9.960 | 10.33 | 9.950 | 10.31 | 2,304,742 | +0.25(+2.49%) |
Apr 23, 2021 | 10.11 | 10.19 | 10.06 | 10.06 | 1,320,400 | -0.09(-0.89%) |
Apr 22, 2021 | 9.870 | 10.25 | 9.860 | 10.15 | 3,369,232 | +0.20(+2.01%) |
Apr 21, 2021 | 9.910 | 9.970 | 9.850 | 9.950 | 1,279,184 | -0.09(-0.90%) |
Apr 20, 2021 | 10.05 | 10.10 | 10.03 | 10.04 | 1,520,915 | -0.05(-0.50%) |
Apr 19, 2021 | 9.940 | 10.11 | 9.930 | 10.09 | 2,359,370 | +0.21(+2.13%) |
Apr 16, 2021 | 9.860 | 9.890 | 9.810 | 9.880 | 1,218,600 | +0.08(+0.82%) |
Apr 15, 2021 | 9.600 | 9.870 | 9.550 | 9.800 | 2,467,190 | +0.17(+1.77%) |
Apr 14, 2021 | 9.700 | 9.740 | 9.610 | 9.630 | 1,396,134 | -0.02(-0.21%) |
Apr 13, 2021 | 9.570 | 9.720 | 9.560 | 9.650 | 2,553,734 | +0.23(+2.44%) |
Apr 12, 2021 | 9.500 | 9.510 | 9.325 | 9.420 | 2,429,917 | +0.14(+1.51%) |
Apr 09, 2021 | 9.380 | 9.390 | 9.270 | 9.280 | 1,311,700 | +0.00(+0.00%) |
Apr 08, 2021 | 9.290 | 9.330 | 9.185 | 9.280 | 2,480,908 | +0.03(+0.32%) |
Apr 07, 2021 | 9.190 | 9.375 | 9.160 | 9.250 | 2,937,218 | +0.19(+2.10%) |
Apr 06, 2021 | 9.420 | 9.420 | 9.040 | 9.060 | 3,802,141 | -0.19(-2.05%) |
Apr 05, 2021 | 9.510 | 9.510 | 9.170 | 9.250 | 3,734,648 | -0.45(-4.64%) |
Apr 01, 2021 | 9.720 | 9.800 | 9.590 | 9.700 | 2,717,700 | +0.12(+1.25%) |
Mar 31, 2021 | 9.550 | 9.660 | 9.490 | 9.580 | 1,555,021 | -0.08(-0.83%) |
Mar 30, 2021 | 9.680 | 9.750 | 9.570 | 9.660 | 2,042,913 | -0.07(-0.72%) |
Mar 29, 2021 | 9.660 | 9.790 | 9.520 | 9.730 | 1,894,385 | +0.07(+0.72%) |
Mar 26, 2021 | 9.700 | 9.720 | 9.610 | 9.660 | 1,527,900 | +0.02(+0.21%) |
Mar 25, 2021 | 9.500 | 9.690 | 9.400 | 9.640 | 2,220,231 | +0.19(+2.01%) |
Mar 24, 2021 | 9.500 | 9.560 | 9.440 | 9.450 | 1,273,653 | +0.03(+0.32%) |
Mar 23, 2021 | 9.540 | 9.610 | 9.400 | 9.420 | 2,922,600 | -0.20(-2.08%) |
Mar 22, 2021 | 9.460 | 9.685 | 9.440 | 9.620 | 2,690,173 | +0.13(+1.37%) |
Mar 19, 2021 | 9.200 | 9.490 | 9.180 | 9.490 | 2,627,900 | +0.20(+2.15%) |
Mar 18, 2021 | 9.090 | 9.410 | 9.065 | 9.290 | 3,449,699 | -0.14(-1.48%) |
Mar 17, 2021 | 9.470 | 9.510 | 9.300 | 9.430 | 3,498,557 | -0.12(-1.26%) |
Mar 16, 2021 | 9.390 | 9.570 | 9.370 | 9.550 | 2,823,358 | +0.20(+2.14%) |
Mar 15, 2021 | 9.420 | 9.430 | 9.260 | 9.350 | 5,069,600 | -0.34(-3.51%) |
Mar 12, 2021 | 9.920 | 9.983 | 9.650 | 9.690 | 4,700,900 | -0.28(-2.81%) |
Mar 11, 2021 | 9.960 | 10.08 | 9.850 | 9.970 | 3,254,929 | -0.06(-0.60%) |
Mar 10, 2021 | 9.830 | 10.11 | 9.780 | 10.03 | 2,784,782 | +0.06(+0.60%) |
Mar 09, 2021 | 9.890 | 10.05 | 9.840 | 9.970 | 2,400,563 | +0.03(+0.30%) |
Mar 08, 2021 | 9.860 | 9.970 | 9.810 | 9.940 | 3,192,133 | -0.14(-1.39%) |
Mar 05, 2021 | 10.27 | 10.29 | 10.02 | 10.08 | 2,694,400 | -0.18(-1.75%) |
Mar 04, 2021 | 10.36 | 10.40 | 10.04 | 10.26 | 5,435,864 | -0.24(-2.29%) |
Mar 03, 2021 | 10.65 | 10.67 | 10.48 | 10.50 | 2,679,683 | -0.14(-1.32%) |
Mar 02, 2021 | 10.48 | 10.67 | 10.44 | 10.64 | 4,408,040 | +0.27(+2.60%) |
Mar 01, 2021 | 10.25 | 10.42 | 10.24 | 10.37 | 2,246,012 | +0.05(+0.48%) |
Feb 26, 2021 | 10.23 | 10.40 | 10.16 | 10.32 | 3,625,500 | +0.01(+0.10%) |
Feb 25, 2021 | 10.39 | 10.57 | 10.31 | 10.31 | 4,888,125 | -0.17(-1.62%) |
Feb 24, 2021 | 10.60 | 10.65 | 10.43 | 10.48 | 3,666,652 | -0.21(-1.96%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.62 | 10.69 | 4,484,500 | -0.24(-2.20%) |
Feb 22, 2021 | 10.84 | 11.05 | 10.74 | 10.93 | 5,448,057 | -0.23(-2.06%) |
Feb 19, 2021 | 11.22 | 11.30 | 11.09 | 11.16 | 4,666,100 | +0.17(+1.55%) |
Feb 18, 2021 | 11.19 | 11.20 | 10.96 | 10.99 | 6,489,425 | -0.31(-2.74%) |
Feb 17, 2021 | 11.08 | 11.37 | 10.99 | 11.30 | 8,148,445 | +0.20(+1.80%) |
Feb 16, 2021 | 11.29 | 11.30 | 10.85 | 11.10 | 9,667,197 | +0.43(+4.03%) |
Feb 12, 2021 | 10.58 | 10.87 | 10.46 | 10.67 | 3,548,600 | +0.23(+2.20%) |
Feb 11, 2021 | 10.99 | 11.02 | 10.41 | 10.44 | 8,348,331 | -0.41(-3.78%) |
Feb 10, 2021 | 10.51 | 10.88 | 10.45 | 10.85 | 5,655,535 | +0.54(+5.24%) |
Feb 09, 2021 | 10.32 | 10.44 | 10.23 | 10.31 | 3,564,874 | -0.28(-2.64%) |
Feb 08, 2021 | 10.58 | 10.64 | 10.42 | 10.59 | 4,689,971 | +0.06(+0.57%) |
Feb 05, 2021 | 11.15 | 11.16 | 10.45 | 10.53 | 8,259,100 | -0.31(-2.86%) |
Feb 04, 2021 | 10.26 | 10.90 | 10.18 | 10.84 | 7,681,499 | +0.70(+6.90%) |
Feb 03, 2021 | 10.37 | 10.39 | 10.06 | 10.14 | 5,452,373 | -0.25(-2.41%) |
Feb 02, 2021 | 10.91 | 10.93 | 10.30 | 10.39 | 8,272,186 | +0.07(+0.68%) |