Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.54 | 16.82 | 16.04 | 16.18 | 122,294,808 | -0.40(-2.44%) |
Nov 29, 2021 | 16.92 | 17.02 | 16.43 | 16.58 | 81,872,976 | -0.07(-0.41%) |
Nov 26, 2021 | 16.58 | 16.73 | 16.42 | 16.65 | 58,631,060 | -0.42(-2.47%) |
Nov 24, 2021 | 16.84 | 17.15 | 16.68 | 17.07 | 91,710,280 | +0.04(+0.25%) |
Nov 23, 2021 | 17.23 | 17.31 | 16.84 | 17.03 | 107,695,696 | -0.24(-1.37%) |
Nov 22, 2021 | 16.35 | 17.53 | 16.28 | 17.27 | 163,283,632 | +0.92(+5.62%) |
Nov 19, 2021 | 16.56 | 16.58 | 16.22 | 16.35 | 76,633,280 | -0.14(-0.87%) |
Nov 18, 2021 | 17.00 | 16.53 | 16.32 | 16.49 | 131,653,432 | -0.24(-1.46%) |
Nov 17, 2021 | 16.56 | 16.79 | 16.31 | 16.74 | 96,045,408 | +0.13(+0.81%) |
Nov 16, 2021 | 16.69 | 16.83 | 16.38 | 16.60 | 78,674,608 | -0.06(-0.35%) |
Nov 15, 2021 | 16.33 | 16.74 | 16.06 | 16.66 | 100,950,264 | +0.30(+1.85%) |
Nov 12, 2021 | 16.26 | 16.46 | 16.12 | 16.36 | 92,784,440 | -0.04(-0.26%) |
Nov 11, 2021 | 16.48 | 16.64 | 16.16 | 16.40 | 114,686,448 | -0.26(-1.56%) |
Nov 10, 2021 | 16.68 | 16.66 | 272,507,520 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.20 | 17.21 | 16.28 | 16.88 | 195,938,784 | -0.03(-0.15%) |
Nov 08, 2021 | 16.27 | 17.13 | 16.14 | 16.90 | 182,256,976 | +0.72(+4.46%) |
Nov 05, 2021 | 16.53 | 16.54 | 15.93 | 16.18 | 145,703,360 | -0.11(-0.67%) |
Nov 04, 2021 | 15.87 | 16.36 | 15.70 | 16.29 | 187,717,184 | +0.66(+4.24%) |
Nov 03, 2021 | 15.03 | 15.80 | 15.00 | 15.63 | 124,729,392 | +0.52(+3.44%) |
Nov 02, 2021 | 15.23 | 15.26 | 14.87 | 15.11 | 137,087,424 | +0.05(+0.33%) |
Nov 01, 2021 | 14.68 | 15.08 | 14.32 | 15.06 | 148,787,248 | +0.73(+5.09%) |
Oct 29, 2021 | 14.14 | 14.56 | 13.88 | 14.33 | 119,870,592 | +0.18(+1.31%) |
Oct 28, 2021 | 14.14 | 14.75 | 14.02 | 14.14 | 256,980,048 | +1.13(+8.70%) |
Oct 27, 2021 | 13.25 | 13.36 | 13.00 | 13.01 | 113,639,648 | -0.36(-2.70%) |
Oct 26, 2021 | 13.50 | 13.37 | 77,303,824 | -0.05(-0.38%) | ||
Oct 25, 2021 | 13.76 | 13.84 | 13.26 | 13.42 | 80,750,760 | -0.23(-1.72%) |
Oct 22, 2021 | 13.77 | 13.88 | 13.62 | 13.66 | 72,292,248 | -0.23(-1.63%) |
Oct 21, 2021 | 13.56 | 14.01 | 13.53 | 13.88 | 115,332,240 | +0.43(+3.18%) |
Oct 20, 2021 | 12.94 | 13.56 | 12.89 | 13.46 | 125,250,904 | +0.52(+4.02%) |
Oct 19, 2021 | 13.09 | 13.16 | 12.89 | 12.94 | 53,169,352 | -0.12(-0.90%) |
Oct 18, 2021 | 13.06 | 13.13 | 12.99 | 13.05 | 57,892,108 | -0.12(-0.89%) |
Oct 15, 2021 | 13.04 | 13.44 | 13.03 | 13.17 | 92,038,136 | +0.21(+1.62%) |
Oct 14, 2021 | 13.10 | 13.10 | 12.89 | 12.96 | 60,564,716 | -0.05(-0.39%) |
Oct 13, 2021 | 13.08 | 13.16 | 12.81 | 13.01 | 75,575,184 | -0.11(-0.83%) |
Oct 12, 2021 | 12.68 | 13.15 | 12.59 | 13.12 | 106,197,048 | +0.46(+3.64%) |
Oct 11, 2021 | 12.75 | 12.89 | 12.56 | 12.66 | 53,952,948 | -0.03(-0.20%) |
Oct 08, 2021 | 12.52 | 12.99 | 12.46 | 12.68 | 118,569,032 | +0.19(+1.54%) |
Oct 07, 2021 | 12.03 | 12.54 | 12.00 | 12.49 | 114,908,760 | +0.65(+5.45%) |
Oct 06, 2021 | 11.86 | 12.03 | 11.65 | 11.85 | 72,626,448 | -0.14(-1.19%) |
Oct 05, 2021 | 12.11 | 12.11 | 11.84 | 11.99 | 66,634,292 | -0.05(-0.42%) |
Oct 04, 2021 | 11.97 | 12.40 | 11.93 | 12.04 | 93,287,616 | +0.16(+1.34%) |
Oct 01, 2021 | 11.96 | 12.06 | 11.75 | 11.88 | 61,843,192 | +0.00(+0.00%) |
Sep 30, 2021 | 11.96 | 12.01 | 11.82 | 11.88 | 93,975,184 | -0.12(-0.98%) |
Sep 29, 2021 | 12.13 | 12.16 | 11.89 | 12.00 | 69,855,208 | -0.01(-0.07%) |
Sep 28, 2021 | 12.27 | 12.36 | 11.94 | 12.00 | 127,446,448 | +0.13(+1.06%) |
Sep 27, 2021 | 11.65 | 11.99 | 11.64 | 11.88 | 79,476,024 | +0.32(+2.76%) |
Sep 24, 2021 | 11.46 | 11.69 | 11.44 | 11.56 | 68,613,160 | +0.06(+0.51%) |
Sep 23, 2021 | 11.20 | 11.53 | 11.17 | 11.50 | 81,967,312 | +0.40(+3.63%) |
Sep 22, 2021 | 10.84 | 11.23 | 10.83 | 11.10 | 90,304,728 | +0.39(+3.60%) |
Sep 21, 2021 | 10.81 | 10.88 | 10.62 | 10.71 | 71,986,216 | -0.04(-0.39%) |
Sep 20, 2021 | 10.96 | 11.07 | 10.60 | 10.75 | 150,204,432 | -0.61(-5.39%) |
Sep 17, 2021 | 11.25 | 11.49 | 11.23 | 11.37 | 90,996,048 | +0.13(+1.12%) |
Sep 16, 2021 | 11.06 | 11.35 | 10.99 | 11.24 | 90,983,832 | +0.15(+1.36%) |
Sep 15, 2021 | 10.81 | 11.12 | 10.75 | 11.09 | 71,799,800 | +0.30(+2.80%) |
Sep 14, 2021 | 10.85 | 10.96 | 10.73 | 10.79 | 56,680,108 | -0.11(-1.00%) |
Sep 13, 2021 | 10.70 | 10.90 | 10.59 | 10.90 | 74,140,504 | +0.26(+2.45%) |
Sep 10, 2021 | 10.77 | 10.85 | 10.62 | 10.64 | 58,192,788 | -0.07(-0.63%) |
Sep 09, 2021 | 10.86 | 10.86 | 10.67 | 10.70 | 81,851,240 | -0.23(-2.07%) |
Sep 08, 2021 | 10.88 | 11.09 | 10.83 | 10.93 | 68,961,536 | +0.07(+0.62%) |
Sep 07, 2021 | 10.76 | 10.94 | 10.75 | 10.86 | 76,164,360 | +0.05(+0.47%) |
Sep 03, 2021 | 10.90 | 10.95 | 10.80 | 10.81 | 49,762,888 | -0.10(-0.92%) |
Sep 02, 2021 | 10.98 | 11.08 | 10.88 | 10.91 | 58,625,452 | -0.08(-0.76%) |
Sep 01, 2021 | 10.93 | 11.09 | 10.82 | 11.00 | 70,227,720 | +0.07(+0.61%) |
Aug 31, 2021 | 10.92 | 11.02 | 10.85 | 10.93 | 50,281,652 | -0.02(-0.15%) |
Aug 30, 2021 | 11.20 | 11.22 | 10.93 | 10.95 | 50,771,792 | -0.22(-1.95%) |
Aug 27, 2021 | 10.81 | 11.22 | 10.80 | 11.17 | 68,645,384 | +0.34(+3.18%) |
Aug 26, 2021 | 11.00 | 11.05 | 10.75 | 10.82 | 68,493,136 | -0.23(-2.05%) |
Aug 25, 2021 | 11.01 | 11.14 | 10.92 | 11.05 | 60,977,088 | +0.08(+0.69%) |
Aug 24, 2021 | 10.75 | 11.02 | 10.70 | 10.97 | 63,840,156 | +0.29(+2.75%) |
Aug 23, 2021 | 10.66 | 10.78 | 10.46 | 10.68 | 76,912,504 | +0.13(+1.27%) |
Aug 20, 2021 | 10.58 | 10.63 | 10.39 | 10.55 | 63,910,956 | -0.08(-0.79%) |
Aug 19, 2021 | 10.74 | 10.84 | 10.55 | 10.63 | 82,168,424 | -0.28(-2.54%) |
Aug 18, 2021 | 10.86 | 11.08 | 10.82 | 10.91 | 60,715,368 | +0.01(+0.08%) |
Aug 17, 2021 | 11.17 | 11.18 | 10.75 | 10.90 | 88,846,144 | -0.39(-3.49%) |
Aug 16, 2021 | 11.33 | 11.38 | 11.17 | 11.29 | 46,143,472 | -0.11(-0.96%) |
Aug 13, 2021 | 11.64 | 11.70 | 11.36 | 11.40 | 53,782,180 | -0.26(-2.23%) |
Aug 12, 2021 | 11.68 | 11.79 | 11.57 | 11.66 | 45,983,452 | -0.03(-0.21%) |
Aug 11, 2021 | 11.63 | 11.70 | 11.47 | 11.69 | 50,948,752 | +0.09(+0.80%) |
Aug 10, 2021 | 11.55 | 11.67 | 11.46 | 11.59 | 38,255,120 | +0.06(+0.51%) |
Aug 09, 2021 | 11.51 | 11.59 | 11.37 | 11.54 | 46,124,568 | -0.04(-0.36%) |
Aug 06, 2021 | 11.59 | 11.67 | 11.52 | 11.58 | 52,986,168 | +0.08(+0.66%) |
Aug 05, 2021 | 11.36 | 11.59 | 11.28 | 11.50 | 72,031,000 | +0.33(+2.93%) |
Aug 04, 2021 | 11.62 | 11.69 | 11.16 | 11.17 | 97,120,624 | -0.59(-4.99%) |
Aug 03, 2021 | 11.72 | 11.81 | 11.44 | 11.76 | 63,374,668 | +0.09(+0.79%) |
Aug 02, 2021 | 11.76 | 12.02 | 11.64 | 11.67 | 77,009,720 | -0.03(-0.29%) |
Jul 30, 2021 | 11.94 | 12.00 | 11.64 | 11.70 | 89,348,824 | -0.37(-3.06%) |
Jul 29, 2021 | 12.17 | 12.41 | 12.00 | 12.07 | 132,897,768 | +0.44(+3.82%) |
Jul 28, 2021 | 11.63 | 11.74 | 11.38 | 11.63 | 83,593,832 | +0.06(+0.51%) |
Jul 27, 2021 | 11.69 | 11.71 | 11.45 | 11.57 | 49,941,296 | -0.20(-1.71%) |
Jul 26, 2021 | 11.66 | 11.81 | 11.64 | 11.77 | 52,133,912 | +0.18(+1.52%) |
Jul 23, 2021 | 11.72 | 11.78 | 11.52 | 11.59 | 45,210,888 | -0.08(-0.65%) |
Jul 22, 2021 | 11.81 | 11.86 | 11.56 | 11.67 | 48,083,128 | -0.23(-1.97%) |
Jul 21, 2021 | 11.79 | 12.03 | 11.77 | 11.90 | 64,061,380 | +0.23(+2.01%) |
Jul 20, 2021 | 11.22 | 11.71 | 11.14 | 11.67 | 84,210,240 | +0.53(+4.74%) |
Jul 19, 2021 | 11.12 | 11.17 | 10.73 | 11.14 | 119,043,160 | -0.28(-2.43%) |
Jul 16, 2021 | 11.85 | 11.86 | 11.39 | 11.42 | 57,295,564 | -0.34(-2.85%) |
Jul 15, 2021 | 11.87 | 12.00 | 11.69 | 11.75 | 54,445,420 | -0.20(-1.68%) |
Jul 14, 2021 | 12.11 | 12.27 | 11.91 | 11.95 | 46,444,660 | -0.14(-1.18%) |
Jul 13, 2021 | 12.16 | 12.27 | 11.99 | 12.10 | 54,027,244 | -0.16(-1.30%) |
Jul 12, 2021 | 12.05 | 12.37 | 11.95 | 12.26 | 58,606,840 | +0.11(+0.90%) |
Jul 09, 2021 | 12.11 | 12.23 | 11.97 | 12.15 | 78,651,032 | +0.35(+2.99%) |
Jul 08, 2021 | 11.71 | 11.94 | 11.52 | 11.80 | 74,575,816 | -0.14(-1.19%) |
Jul 07, 2021 | 12.09 | 12.13 | 11.76 | 11.94 | 86,886,296 | -0.23(-1.86%) |
Jul 06, 2021 | 12.47 | 12.48 | 12.07 | 12.16 | 88,132,432 | -0.36(-2.88%) |
Jul 02, 2021 | 12.55 | 12.62 | 12.44 | 12.52 | 52,240,240 | +0.02(+0.13%) |
Jul 01, 2021 | 12.51 | 12.56 | 12.45 | 12.51 | 60,879,232 | +0.04(+0.34%) |
Jun 30, 2021 | 12.54 | 12.68 | 12.42 | 12.47 | 85,988,480 | -0.13(-1.00%) |
Jun 29, 2021 | 12.63 | 12.75 | 12.48 | 12.59 | 81,228,320 | +0.04(+0.33%) |
Jun 28, 2021 | 12.75 | 12.76 | 12.44 | 12.55 | 94,688,976 | -0.19(-1.51%) |
Jun 25, 2021 | 12.79 | 13.02 | 12.73 | 12.74 | 133,333,096 | -0.06(-0.46%) |
Jun 24, 2021 | 13.04 | 13.05 | 12.71 | 12.80 | 95,125,520 | -0.13(-1.04%) |
Jun 23, 2021 | 12.70 | 13.03 | 12.62 | 12.94 | 113,106,640 | +0.43(+3.42%) |
Jun 22, 2021 | 12.60 | 12.68 | 12.43 | 12.51 | 77,956,680 | +0.11(+0.88%) |
Jun 21, 2021 | 12.27 | 12.50 | 12.21 | 12.40 | 75,489,192 | +0.22(+1.79%) |
Jun 18, 2021 | 12.20 | 12.39 | 12.11 | 12.18 | 90,974,744 | -0.21(-1.69%) |
Jun 17, 2021 | 12.84 | 12.92 | 12.23 | 12.39 | 150,904,048 | -0.21(-1.66%) |
Jun 16, 2021 | 12.67 | 12.83 | 12.48 | 12.60 | 82,334,936 | +0.02(+0.13%) |
Jun 15, 2021 | 12.51 | 12.72 | 12.38 | 12.58 | 74,521,872 | +0.11(+0.87%) |
Jun 14, 2021 | 12.78 | 12.84 | 12.43 | 12.47 | 98,400,112 | -0.34(-2.68%) |
Jun 11, 2021 | 12.84 | 12.94 | 12.73 | 12.82 | 60,332,476 | +0.14(+1.13%) |
Jun 10, 2021 | 13.08 | 13.24 | 12.65 | 12.68 | 93,013,480 | -0.31(-2.39%) |
Jun 09, 2021 | 13.09 | 13.10 | 12.91 | 12.99 | 71,601,712 | -0.13(-0.96%) |
Jun 08, 2021 | 13.22 | 13.25 | 12.86 | 13.11 | 111,814,864 | -0.21(-1.57%) |
Jun 07, 2021 | 13.43 | 13.59 | 13.13 | 13.32 | 108,304,504 | -0.08(-0.56%) |
Jun 04, 2021 | 13.70 | 13.80 | 13.25 | 13.40 | 180,934,512 | -0.02(-0.13%) |
Jun 03, 2021 | 12.71 | 13.47 | 12.57 | 13.41 | 213,508,240 | +0.91(+7.24%) |
Jun 02, 2021 | 12.50 | 12.60 | 12.32 | 12.51 | 92,327,104 | +0.08(+0.68%) |
Jun 01, 2021 | 12.35 | 12.45 | 12.13 | 12.42 | 106,064,464 | +0.23(+1.93%) |
May 28, 2021 | 12.59 | 12.63 | 12.09 | 12.19 | 181,312,864 | -0.29(-2.35%) |
May 27, 2021 | 12.06 | 12.63 | 11.85 | 12.48 | 332,056,480 | +0.82(+7.05%) |
May 26, 2021 | 11.04 | 11.70 | 10.99 | 11.66 | 270,827,104 | +0.91(+8.51%) |
May 25, 2021 | 11.01 | 11.27 | 10.74 | 10.75 | 134,981,168 | -0.21(-1.91%) |
May 24, 2021 | 11.22 | 11.22 | 10.84 | 10.96 | 132,688,152 | -0.23(-2.03%) |
May 21, 2021 | 10.65 | 11.30 | 10.55 | 11.18 | 240,382,976 | +0.70(+6.73%) |
May 20, 2021 | 10.50 | 10.65 | 10.32 | 10.48 | 126,527,320 | +0.32(+3.14%) |
May 19, 2021 | 10.09 | 10.24 | 9.941 | 10.16 | 83,584,200 | -0.03(-0.25%) |
May 18, 2021 | 10.31 | 10.51 | 10.18 | 10.18 | 86,272,616 | -0.01(-0.08%) |
May 17, 2021 | 9.916 | 10.22 | 9.891 | 10.19 | 62,185,996 | +0.26(+2.62%) |
May 14, 2021 | 9.773 | 9.958 | 9.748 | 9.933 | 58,103,248 | +0.24(+2.51%) |
May 13, 2021 | 9.530 | 9.798 | 9.522 | 9.689 | 67,417,168 | +0.18(+1.94%) |
May 12, 2021 | 9.681 | 9.798 | 9.463 | 9.505 | 66,182,840 | -0.21(-2.16%) |
May 11, 2021 | 9.606 | 9.866 | 9.580 | 9.715 | 67,759,424 | -0.11(-1.11%) |
May 10, 2021 | 9.882 | 10.01 | 9.815 | 9.824 | 61,554,572 | -0.09(-0.93%) |
May 07, 2021 | 9.773 | 9.924 | 9.664 | 9.916 | 49,499,692 | +0.07(+0.68%) |
May 06, 2021 | 9.689 | 9.866 | 9.631 | 9.849 | 59,585,800 | +0.11(+1.12%) |
May 05, 2021 | 9.647 | 9.765 | 9.564 | 9.740 | 77,146,392 | +0.17(+1.75%) |
May 04, 2021 | 9.673 | 9.689 | 9.421 | 9.572 | 84,580,712 | -0.18(-1.89%) |
May 03, 2021 | 9.698 | 9.798 | 9.589 | 9.757 | 73,837,648 | +0.08(+0.78%) |
Apr 30, 2021 | 9.530 | 9.681 | 9.505 | 9.681 | 108,219,320 | +0.23(+2.49%) |
Apr 29, 2021 | 9.991 | 9.991 | 9.345 | 9.446 | 274,324,192 | -0.98(-9.41%) |
Apr 28, 2021 | 10.57 | 10.57 | 10.39 | 10.43 | 80,716,704 | -0.05(-0.48%) |
Apr 27, 2021 | 10.31 | 10.49 | 10.29 | 10.48 | 49,978,852 | +0.18(+1.79%) |
Apr 26, 2021 | 10.30 | 10.44 | 10.26 | 10.29 | 48,657,940 | +0.04(+0.41%) |
Apr 23, 2021 | 10.04 | 10.27 | 9.958 | 10.25 | 61,864,596 | +0.23(+2.35%) |
Apr 22, 2021 | 10.12 | 10.19 | 9.924 | 10.02 | 87,049,080 | +0.18(+1.79%) |
Apr 21, 2021 | 9.530 | 9.849 | 9.379 | 9.840 | 59,148,492 | +0.23(+2.45%) |
Apr 20, 2021 | 10.12 | 10.12 | 9.522 | 9.606 | 99,086,344 | -0.55(-5.45%) |
Apr 19, 2021 | 10.25 | 10.28 | 10.08 | 10.16 | 46,548,116 | -0.10(-0.98%) |
Apr 16, 2021 | 10.34 | 10.37 | 10.23 | 10.26 | 39,495,004 | -0.01(-0.08%) |
Apr 15, 2021 | 10.32 | 10.34 | 10.18 | 10.27 | 45,496,192 | +0.00(+0.00%) |
Apr 14, 2021 | 10.23 | 10.48 | 10.23 | 10.27 | 59,407,628 | +0.03(+0.33%) |
Apr 13, 2021 | 10.39 | 10.44 | 10.15 | 10.23 | 61,385,940 | -0.15(-1.45%) |
Apr 12, 2021 | 10.49 | 10.53 | 10.34 | 10.39 | 48,154,356 | -0.11(-1.04%) |
Apr 09, 2021 | 10.48 | 10.59 | 10.39 | 10.49 | 48,342,900 | +0.00(+0.00%) |
Apr 08, 2021 | 10.63 | 10.70 | 10.43 | 10.49 | 62,695,004 | -0.18(-1.73%) |
Apr 07, 2021 | 10.80 | 10.85 | 10.62 | 10.68 | 50,355,000 | -0.16(-1.47%) |
Apr 06, 2021 | 10.65 | 10.90 | 10.60 | 10.84 | 80,377,760 | +0.18(+1.73%) |
Apr 05, 2021 | 10.39 | 10.72 | 10.34 | 10.65 | 98,079,904 | +0.44(+4.36%) |
Apr 01, 2021 | 10.28 | 10.31 | 10.08 | 10.21 | 73,794,944 | -0.07(-0.65%) |
Mar 31, 2021 | 10.45 | 10.52 | 10.24 | 10.28 | 72,027,064 | -0.18(-1.68%) |
Mar 30, 2021 | 10.20 | 10.47 | 10.16 | 10.45 | 59,302,860 | +0.26(+2.55%) |
Mar 29, 2021 | 10.23 | 10.37 | 10.12 | 10.19 | 53,299,360 | -0.13(-1.22%) |
Mar 26, 2021 | 10.43 | 10.48 | 10.12 | 10.32 | 58,694,892 | -0.02(-0.16%) |
Mar 25, 2021 | 10.02 | 10.36 | 9.832 | 10.34 | 64,583,864 | +0.15(+1.48%) |
Mar 24, 2021 | 10.37 | 10.51 | 10.17 | 10.18 | 64,931,700 | -0.06(-0.57%) |
Mar 23, 2021 | 10.55 | 10.64 | 10.17 | 10.24 | 86,859,200 | -0.54(-4.98%) |
Mar 22, 2021 | 10.78 | 10.85 | 10.49 | 10.78 | 96,915,192 | +0.02(+0.16%) |
Mar 19, 2021 | 10.78 | 10.86 | 10.53 | 10.76 | 108,336,984 | +0.29(+2.72%) |
Mar 18, 2021 | 10.65 | 10.91 | 10.44 | 10.48 | 91,414,968 | -0.17(-1.58%) |
Mar 17, 2021 | 10.35 | 10.65 | 10.25 | 10.65 | 130,209,688 | +0.17(+1.60%) |
Mar 16, 2021 | 10.96 | 11.03 | 10.43 | 10.48 | 149,392,624 | -0.60(-5.38%) |
Mar 15, 2021 | 11.23 | 11.43 | 10.95 | 11.07 | 77,630,992 | -0.14(-1.27%) |
Mar 12, 2021 | 10.72 | 11.27 | 10.71 | 11.22 | 103,896,576 | +0.47(+4.37%) |
Mar 11, 2021 | 10.86 | 10.96 | 10.70 | 10.75 | 67,127,992 | -0.08(-0.77%) |
Mar 10, 2021 | 10.67 | 10.89 | 10.59 | 10.83 | 73,933,952 | +0.29(+2.70%) |
Mar 09, 2021 | 10.70 | 10.70 | 10.39 | 10.55 | 73,284,544 | -0.07(-0.63%) |
Mar 08, 2021 | 10.39 | 10.81 | 10.32 | 10.61 | 102,546,640 | +0.32(+3.10%) |
Mar 05, 2021 | 10.12 | 10.31 | 9.790 | 10.29 | 94,581,760 | +0.29(+2.85%) |
Mar 04, 2021 | 10.26 | 10.45 | 9.757 | 10.01 | 104,944,128 | -0.20(-1.97%) |
Mar 03, 2021 | 10.58 | 10.58 | 10.18 | 10.21 | 95,411,008 | -0.32(-3.03%) |
Mar 02, 2021 | 10.10 | 10.74 | 10.02 | 10.53 | 124,742,304 | +0.48(+4.76%) |
Mar 01, 2021 | 9.958 | 10.13 | 9.882 | 10.05 | 51,158,548 | +0.23(+2.39%) |
Feb 26, 2021 | 9.975 | 10.05 | 9.681 | 9.815 | 82,981,960 | -0.05(-0.51%) |
Feb 25, 2021 | 10.25 | 10.40 | 9.832 | 9.866 | 89,514,920 | -0.43(-4.16%) |
Feb 24, 2021 | 9.790 | 10.40 | 9.765 | 10.29 | 113,228,552 | +0.55(+5.59%) |
Feb 23, 2021 | 9.723 | 9.773 | 9.337 | 9.748 | 86,802,560 | -0.07(-0.68%) |
Feb 22, 2021 | 9.656 | 10.02 | 9.647 | 9.815 | 74,048,040 | +0.10(+1.04%) |
Feb 19, 2021 | 9.664 | 9.723 | 9.614 | 9.715 | 57,950,712 | +0.13(+1.31%) |
Feb 18, 2021 | 9.538 | 9.631 | 9.480 | 9.589 | 44,949,680 | -0.04(-0.44%) |
Feb 17, 2021 | 9.740 | 9.740 | 9.538 | 9.631 | 59,146,780 | -0.05(-0.52%) |
Feb 16, 2021 | 9.647 | 9.815 | 9.547 | 9.681 | 57,634,820 | +0.08(+0.79%) |
Feb 12, 2021 | 9.580 | 9.748 | 9.538 | 9.606 | 52,927,056 | +0.00(+0.00%) |
Feb 11, 2021 | 9.782 | 9.849 | 9.488 | 9.606 | 66,328,192 | -0.26(-2.64%) |
Feb 10, 2021 | 10.07 | 10.08 | 9.673 | 9.866 | 90,742,816 | -0.14(-1.42%) |
Feb 09, 2021 | 9.681 | 10.10 | 9.639 | 10.01 | 121,533,128 | +0.31(+3.20%) |
Feb 08, 2021 | 9.664 | 9.715 | 9.488 | 9.698 | 90,122,952 | +0.04(+0.43%) |
Feb 05, 2021 | 9.899 | 9.983 | 9.480 | 9.656 | 135,177,712 | +0.12(+1.23%) |
Feb 04, 2021 | 9.564 | 9.748 | 9.371 | 9.538 | 126,339,304 | +0.14(+1.52%) |
Feb 03, 2021 | 9.161 | 9.530 | 9.094 | 9.396 | 98,307,944 | +0.29(+3.13%) |
Feb 02, 2021 | 9.345 | 9.396 | 8.985 | 9.111 | 95,564,880 | +0.03(+0.28%) |
Feb 01, 2021 | 8.934 | 9.597 | 8.691 | 9.085 | 186,814,272 | +0.25(+2.85%) |
Jan 29, 2021 | 8.859 | 9.090 | 8.767 | 8.834 | 88,121,128 | -0.16(-1.77%) |
Jan 28, 2021 | 9.085 | 9.270 | 8.985 | 8.993 | 92,071,432 | -0.06(-0.65%) |
Jan 27, 2021 | 9.245 | 9.371 | 8.976 | 9.052 | 98,468,144 | -0.34(-3.57%) |
Jan 26, 2021 | 9.488 | 9.673 | 9.329 | 9.387 | 78,770,344 | -0.08(-0.89%) |
Jan 25, 2021 | 9.639 | 9.664 | 9.127 | 9.471 | 141,422,848 | -0.19(-2.00%) |
Jan 22, 2021 | 9.782 | 9.807 | 9.513 | 9.664 | 155,995,776 | -0.01(-0.09%) |
Jan 21, 2021 | 9.463 | 10.19 | 9.329 | 9.673 | 336,488,928 | +0.56(+6.17%) |
Jan 20, 2021 | 8.582 | 9.119 | 8.549 | 9.111 | 147,083,472 | +0.70(+8.38%) |
Jan 19, 2021 | 8.439 | 8.565 | 8.364 | 8.406 | 93,582,984 | +0.16(+1.93%) |
Jan 15, 2021 | 8.423 | 8.431 | 8.238 | 8.246 | 119,184,128 | -0.29(-3.34%) |
Jan 14, 2021 | 8.230 | 8.557 | 8.213 | 8.532 | 134,040,248 | +0.33(+3.99%) |
Jan 13, 2021 | 8.314 | 8.322 | 8.087 | 8.205 | 106,573,968 | +0.00(+0.00%) |
Jan 12, 2021 | 7.802 | 8.238 | 7.793 | 8.205 | 148,461,488 | +0.40(+5.16%) |
Jan 11, 2021 | 7.441 | 7.819 | 7.399 | 7.802 | 114,409,840 | +0.25(+3.33%) |
Jan 08, 2021 | 7.634 | 7.668 | 7.458 | 7.550 | 70,522,488 | -0.05(-0.66%) |
Jan 07, 2021 | 7.500 | 7.617 | 7.450 | 7.601 | 91,793,880 | +0.18(+2.49%) |
Jan 06, 2021 | 7.374 | 7.500 | 7.282 | 7.416 | 86,442,168 | +0.16(+2.20%) |
Jan 05, 2021 | 7.106 | 7.315 | 7.097 | 7.257 | 83,522,432 | +0.11(+1.53%) |
Jan 04, 2021 | 7.391 | 7.416 | 7.072 | 7.148 | 101,228,528 | -0.23(-3.07%) |
Dec 31, 2020 | 7.374 | 7.374 | 7.374 | 45,800,252 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.408 | 7.483 | 7.391 | 7.433 | 45,800,252 | +0.03(+0.45%) |
Dec 29, 2020 | 7.491 | 7.491 | 7.366 | 7.399 | 44,700,708 | -0.06(-0.79%) |
Dec 28, 2020 | 7.483 | 7.533 | 7.433 | 7.458 | 45,310,292 | +0.03(+0.34%) |
Dec 24, 2020 | 7.559 | 7.567 | 7.382 | 7.433 | 33,289,460 | -0.11(-1.45%) |
Dec 23, 2020 | 7.399 | 7.575 | 7.382 | 7.542 | 64,411,652 | +0.17(+2.28%) |
Dec 22, 2020 | 7.533 | 7.542 | 7.340 | 7.374 | 70,379,536 | -0.12(-1.57%) |
Dec 21, 2020 | 7.441 | 7.559 | 7.374 | 7.491 | 76,122,120 | -0.02(-0.22%) |
Dec 18, 2020 | 7.626 | 7.626 | 7.475 | 7.508 | 93,889,080 | -0.11(-1.43%) |
Dec 17, 2020 | 7.626 | 7.659 | 7.550 | 7.617 | 58,697,296 | +0.03(+0.44%) |
Dec 16, 2020 | 7.693 | 7.701 | 7.525 | 7.584 | 65,716,000 | -0.09(-1.20%) |
Dec 15, 2020 | 7.575 | 7.676 | 7.500 | 7.676 | 82,974,664 | +0.20(+2.69%) |
Dec 14, 2020 | 7.659 | 7.701 | 7.450 | 7.475 | 91,510,504 | -0.09(-1.22%) |
Dec 11, 2020 | 7.710 | 7.710 | 7.559 | 7.567 | 87,539,896 | -0.08(-1.10%) |
Dec 10, 2020 | 7.810 | 7.819 | 7.634 | 7.651 | 99,141,904 | -0.28(-3.49%) |
Dec 09, 2020 | 7.810 | 7.961 | 7.793 | 7.928 | 72,413,592 | +0.17(+2.16%) |
Dec 08, 2020 | 7.710 | 7.827 | 7.693 | 7.760 | 67,043,712 | +0.03(+0.33%) |
Dec 07, 2020 | 7.810 | 7.827 | 7.676 | 7.735 | 69,422,656 | -0.10(-1.28%) |
Dec 04, 2020 | 7.768 | 7.919 | 7.752 | 7.835 | 58,141,436 | +0.11(+1.41%) |
Dec 03, 2020 | 7.768 | 7.819 | 7.676 | 7.726 | 59,905,008 | +0.01(+0.11%) |
Dec 02, 2020 | 7.684 | 7.752 | 7.617 | 7.718 | 57,417,936 | -0.04(-0.54%) |