Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.010 | 9.250 | 8.981 | 9.050 | 400,885 | +0.05(+0.56%) |
Dec 30, 2021 | 8.680 | 9.100 | 8.620 | 9.000 | 430,340 | +0.35(+4.05%) |
Dec 29, 2021 | 8.800 | 8.810 | 8.640 | 8.650 | 468,267 | -0.12(-1.37%) |
Dec 28, 2021 | 8.830 | 9.020 | 8.645 | 8.770 | 805,869 | -0.10(-1.13%) |
Dec 27, 2021 | 8.860 | 8.910 | 8.620 | 8.870 | 599,148 | -0.02(-0.22%) |
Dec 23, 2021 | 8.750 | 8.985 | 8.750 | 8.890 | 341,486 | +0.04(+0.45%) |
Dec 22, 2021 | 8.890 | 8.980 | 8.750 | 8.850 | 386,360 | -0.07(-0.78%) |
Dec 21, 2021 | 8.730 | 8.970 | 8.670 | 8.920 | 691,664 | +0.30(+3.48%) |
Dec 20, 2021 | 8.740 | 8.800 | 8.470 | 8.620 | 788,875 | -0.27(-3.04%) |
Dec 17, 2021 | 8.540 | 9.000 | 8.460 | 8.890 | 2,320,844 | +0.27(+3.13%) |
Dec 16, 2021 | 8.570 | 8.770 | 8.510 | 8.620 | 822,935 | +0.11(+1.29%) |
Dec 15, 2021 | 8.610 | 8.615 | 7.990 | 8.510 | 945,494 | -0.10(-1.16%) |
Dec 14, 2021 | 8.410 | 8.890 | 8.360 | 8.610 | 1,261,546 | +0.11(+1.29%) |
Dec 13, 2021 | 8.420 | 8.525 | 8.310 | 8.500 | 622,113 | -0.06(-0.70%) |
Dec 10, 2021 | 8.740 | 8.810 | 8.400 | 8.560 | 497,000 | -0.10(-1.15%) |
Dec 09, 2021 | 8.600 | 8.870 | 8.480 | 8.660 | 695,447 | -0.08(-0.92%) |
Dec 08, 2021 | 8.710 | 8.850 | 8.610 | 8.740 | 620,338 | +0.12(+1.39%) |
Dec 07, 2021 | 8.510 | 8.880 | 8.510 | 8.620 | 508,790 | +0.23(+2.74%) |
Dec 06, 2021 | 8.190 | 8.465 | 7.970 | 8.390 | 656,798 | +0.30(+3.71%) |
Dec 03, 2021 | 8.300 | 8.370 | 7.990 | 8.090 | 430,099 | -0.15(-1.82%) |
Dec 02, 2021 | 8.010 | 8.320 | 7.920 | 8.240 | 439,226 | +0.28(+3.52%) |
Dec 01, 2021 | 8.330 | 8.485 | 7.950 | 7.960 | 504,604 | -0.15(-1.85%) |
Nov 30, 2021 | 8.300 | 8.420 | 8.000 | 8.110 | 814,946 | -0.41(-4.81%) |
Nov 29, 2021 | 8.730 | 8.820 | 8.330 | 8.520 | 697,102 | +0.00(+0.00%) |
Nov 26, 2021 | 8.500 | 8.583 | 8.110 | 8.520 | 953,872 | -0.39(-4.38%) |
Nov 24, 2021 | 8.740 | 9.120 | 8.740 | 8.910 | 494,292 | +0.10(+1.14%) |
Nov 23, 2021 | 8.860 | 8.900 | 8.600 | 8.810 | 750,470 | -0.01(-0.11%) |
Nov 22, 2021 | 8.760 | 9.030 | 8.760 | 8.820 | 615,877 | +0.07(+0.80%) |
Nov 19, 2021 | 8.580 | 8.830 | 8.572 | 8.750 | 610,468 | -0.01(-0.11%) |
Nov 18, 2021 | 9.000 | 8.760 | 8.695 | 8.760 | 709,215 | -0.22(-2.45%) |
Nov 17, 2021 | 9.210 | 9.570 | 8.800 | 8.980 | 1,721,963 | +0.15(+1.70%) |
Nov 16, 2021 | 8.900 | 8.930 | 8.710 | 8.830 | 658,193 | -0.06(-0.67%) |
Nov 15, 2021 | 9.140 | 9.180 | 8.790 | 8.890 | 714,121 | -0.10(-1.11%) |
Nov 12, 2021 | 9.450 | 9.580 | 8.980 | 8.990 | 546,376 | -0.41(-4.36%) |
Nov 11, 2021 | 9.380 | 9.600 | 9.320 | 9.400 | 423,732 | +0.00(+0.00%) |
Nov 10, 2021 | 9.580 | 9.385 | 9.400 | 347,277 | -0.21(-2.19%) | |
Nov 09, 2021 | 9.650 | 9.780 | 9.580 | 9.610 | 386,256 | -0.04(-0.41%) |
Nov 08, 2021 | 9.670 | 9.955 | 9.524 | 9.650 | 378,365 | -0.03(-0.31%) |
Nov 05, 2021 | 9.170 | 9.860 | 9.170 | 9.680 | 676,588 | +0.62(+6.84%) |
Nov 04, 2021 | 9.260 | 9.620 | 9.060 | 9.060 | 592,933 | -0.15(-1.63%) |
Nov 03, 2021 | 8.600 | 9.400 | 8.550 | 9.210 | 811,507 | +0.56(+6.47%) |
Nov 02, 2021 | 9.240 | 9.240 | 8.610 | 8.650 | 1,293,355 | -0.63(-6.79%) |
Nov 01, 2021 | 8.990 | 9.390 | 8.960 | 9.280 | 1,040,018 | +0.28(+3.11%) |
Oct 29, 2021 | 8.430 | 9.030 | 8.415 | 9.000 | 1,762,502 | +0.42(+4.90%) |
Oct 28, 2021 | 9.190 | 9.200 | 8.420 | 8.580 | 3,759,773 | -1.52(-15.05%) |
Oct 27, 2021 | 10.46 | 10.68 | 9.930 | 10.10 | 936,919 | -0.41(-3.90%) |
Oct 26, 2021 | 11.28 | 10.50 | 10.51 | 703,963 | -0.63(-5.66%) | |
Oct 25, 2021 | 10.98 | 11.20 | 10.87 | 11.14 | 639,789 | +0.22(+2.01%) |
Oct 22, 2021 | 10.52 | 10.96 | 10.50 | 10.92 | 451,244 | +0.40(+3.80%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.27 | 10.52 | 290,542 | +0.07(+0.67%) |
Oct 20, 2021 | 10.52 | 10.70 | 10.37 | 10.45 | 303,692 | -0.10(-0.95%) |
Oct 19, 2021 | 10.36 | 10.65 | 10.22 | 10.55 | 268,385 | +0.29(+2.83%) |
Oct 18, 2021 | 10.70 | 10.72 | 10.20 | 10.26 | 464,294 | -0.48(-4.47%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.60 | 10.74 | 891,252 | +0.15(+1.42%) |
Oct 14, 2021 | 10.37 | 10.61 | 10.30 | 10.59 | 283,828 | +0.40(+3.93%) |
Oct 13, 2021 | 10.20 | 10.30 | 10.01 | 10.19 | 161,785 | +0.01(+0.10%) |
Oct 12, 2021 | 10.12 | 10.35 | 10.09 | 10.18 | 254,552 | +0.04(+0.39%) |
Oct 11, 2021 | 10.26 | 10.35 | 10.08 | 10.14 | 268,478 | -0.12(-1.17%) |
Oct 08, 2021 | 10.40 | 10.50 | 10.26 | 10.26 | 221,900 | -0.13(-1.25%) |
Oct 07, 2021 | 10.02 | 10.54 | 9.940 | 10.39 | 396,472 | +0.47(+4.74%) |
Oct 06, 2021 | 10.35 | 10.36 | 9.820 | 9.920 | 441,730 | -0.63(-5.97%) |
Oct 05, 2021 | 10.67 | 10.76 | 10.38 | 10.55 | 492,055 | -0.08(-0.75%) |
Oct 04, 2021 | 10.38 | 10.85 | 10.27 | 10.63 | 490,236 | +0.27(+2.61%) |
Oct 01, 2021 | 10.28 | 10.48 | 10.00 | 10.36 | 559,068 | +0.25(+2.47%) |
Sep 30, 2021 | 10.39 | 10.46 | 10.11 | 10.11 | 353,122 | -0.23(-2.22%) |
Sep 29, 2021 | 10.46 | 10.46 | 10.15 | 10.34 | 256,187 | -0.03(-0.29%) |
Sep 28, 2021 | 10.44 | 10.56 | 10.26 | 10.37 | 365,345 | -0.15(-1.43%) |
Sep 27, 2021 | 10.33 | 10.75 | 10.23 | 10.52 | 292,913 | +0.30(+2.94%) |
Sep 24, 2021 | 10.09 | 10.30 | 9.970 | 10.22 | 282,052 | +0.06(+0.59%) |
Sep 23, 2021 | 9.920 | 10.32 | 9.920 | 10.16 | 288,275 | +0.29(+2.94%) |
Sep 22, 2021 | 9.540 | 9.970 | 9.540 | 9.870 | 348,885 | +0.44(+4.67%) |
Sep 21, 2021 | 10.01 | 10.07 | 9.420 | 9.430 | 385,983 | -0.48(-4.84%) |
Sep 20, 2021 | 9.850 | 9.940 | 9.470 | 9.910 | 602,130 | -0.32(-3.13%) |
Sep 17, 2021 | 10.05 | 10.25 | 9.855 | 10.23 | 2,205,361 | +0.23(+2.30%) |
Sep 16, 2021 | 10.25 | 10.25 | 9.940 | 10.00 | 479,458 | -0.27(-2.63%) |
Sep 15, 2021 | 10.21 | 10.37 | 9.960 | 10.27 | 506,558 | +0.05(+0.49%) |
Sep 14, 2021 | 10.46 | 10.51 | 10.10 | 10.22 | 465,440 | -0.12(-1.16%) |
Sep 13, 2021 | 10.07 | 10.42 | 9.870 | 10.34 | 664,001 | +0.46(+4.66%) |
Sep 10, 2021 | 10.07 | 10.12 | 9.840 | 9.880 | 455,854 | -0.14(-1.40%) |
Sep 09, 2021 | 9.860 | 10.15 | 9.700 | 10.02 | 589,354 | +0.12(+1.21%) |
Sep 08, 2021 | 9.850 | 10.15 | 9.820 | 9.900 | 760,065 | +0.03(+0.30%) |
Sep 07, 2021 | 10.53 | 10.53 | 9.860 | 9.870 | 1,011,731 | -0.79(-7.41%) |
Sep 03, 2021 | 11.12 | 11.19 | 10.56 | 10.66 | 321,943 | -0.55(-4.91%) |
Sep 02, 2021 | 11.02 | 11.28 | 11.02 | 11.21 | 415,312 | +0.27(+2.47%) |
Sep 01, 2021 | 10.92 | 11.10 | 10.62 | 10.94 | 428,499 | +0.06(+0.55%) |
Aug 31, 2021 | 10.77 | 10.92 | 10.61 | 10.88 | 361,334 | +0.06(+0.55%) |
Aug 30, 2021 | 11.12 | 11.20 | 10.68 | 10.82 | 411,157 | -0.23(-2.08%) |
Aug 27, 2021 | 10.60 | 11.09 | 10.59 | 11.05 | 407,151 | +0.51(+4.84%) |
Aug 26, 2021 | 10.93 | 10.99 | 10.54 | 10.54 | 247,027 | -0.38(-3.48%) |
Aug 25, 2021 | 10.77 | 10.96 | 10.73 | 10.92 | 249,654 | +0.15(+1.39%) |
Aug 24, 2021 | 10.56 | 10.84 | 10.52 | 10.77 | 245,683 | +0.20(+1.89%) |
Aug 23, 2021 | 10.49 | 10.69 | 10.35 | 10.57 | 320,735 | +0.23(+2.22%) |
Aug 20, 2021 | 10.15 | 10.38 | 10.02 | 10.34 | 374,271 | +0.15(+1.47%) |
Aug 19, 2021 | 10.25 | 10.31 | 9.990 | 10.19 | 430,951 | -0.17(-1.64%) |
Aug 18, 2021 | 10.73 | 10.87 | 10.35 | 10.36 | 275,198 | -0.43(-3.99%) |
Aug 17, 2021 | 10.53 | 10.84 | 10.36 | 10.79 | 418,343 | +0.05(+0.47%) |
Aug 16, 2021 | 11.24 | 11.25 | 10.73 | 10.74 | 399,071 | -0.62(-5.46%) |
Aug 13, 2021 | 11.56 | 11.60 | 11.13 | 11.36 | 325,637 | -0.21(-1.82%) |
Aug 12, 2021 | 11.80 | 11.80 | 11.30 | 11.57 | 375,171 | -0.24(-2.03%) |
Aug 11, 2021 | 11.50 | 11.83 | 11.38 | 11.81 | 277,894 | +0.27(+2.34%) |
Aug 10, 2021 | 11.39 | 11.55 | 11.22 | 11.54 | 336,926 | +0.20(+1.76%) |
Aug 09, 2021 | 11.38 | 11.51 | 11.19 | 11.34 | 341,957 | -0.12(-1.05%) |
Aug 06, 2021 | 11.82 | 11.90 | 11.30 | 11.46 | 778,676 | -0.15(-1.29%) |
Aug 05, 2021 | 11.38 | 11.63 | 11.09 | 11.61 | 577,263 | +0.30(+2.65%) |
Aug 04, 2021 | 11.39 | 11.64 | 11.21 | 11.31 | 886,929 | -0.29(-2.50%) |
Aug 03, 2021 | 11.20 | 11.61 | 11.08 | 11.60 | 909,793 | +0.39(+3.48%) |
Aug 02, 2021 | 10.52 | 11.42 | 10.52 | 11.21 | 953,815 | +0.80(+7.68%) |
Jul 30, 2021 | 10.46 | 10.62 | 10.08 | 10.41 | 1,469,814 | -0.30(-2.80%) |
Jul 29, 2021 | 10.37 | 10.80 | 9.520 | 10.71 | 2,309,254 | -0.86(-7.43%) |
Jul 28, 2021 | 11.65 | 11.91 | 11.44 | 11.57 | 500,867 | +0.08(+0.70%) |
Jul 27, 2021 | 11.56 | 11.61 | 11.31 | 11.49 | 321,231 | -0.17(-1.46%) |
Jul 26, 2021 | 11.51 | 11.71 | 11.45 | 11.66 | 308,806 | +0.26(+2.28%) |
Jul 23, 2021 | 11.39 | 11.44 | 11.21 | 11.40 | 274,068 | +0.17(+1.51%) |
Jul 22, 2021 | 11.43 | 11.43 | 11.02 | 11.23 | 294,182 | -0.30(-2.60%) |
Jul 21, 2021 | 11.22 | 11.65 | 11.22 | 11.53 | 355,690 | +0.51(+4.63%) |
Jul 20, 2021 | 10.67 | 11.30 | 10.56 | 11.02 | 676,619 | +0.37(+3.47%) |
Jul 19, 2021 | 10.80 | 10.94 | 10.30 | 10.65 | 779,142 | -0.44(-3.97%) |
Jul 16, 2021 | 11.77 | 11.84 | 11.09 | 11.09 | 847,396 | -0.52(-4.48%) |
Jul 15, 2021 | 11.41 | 11.69 | 11.30 | 11.61 | 406,001 | -0.04(-0.34%) |
Jul 14, 2021 | 12.05 | 12.12 | 11.63 | 11.65 | 341,861 | -0.27(-2.27%) |
Jul 13, 2021 | 12.17 | 12.24 | 11.91 | 11.92 | 366,315 | -0.44(-3.56%) |
Jul 12, 2021 | 12.30 | 12.39 | 12.13 | 12.36 | 376,797 | -0.06(-0.48%) |
Jul 09, 2021 | 12.20 | 12.50 | 12.10 | 12.42 | 267,686 | +0.42(+3.50%) |
Jul 08, 2021 | 11.99 | 12.15 | 11.70 | 12.00 | 371,570 | -0.24(-1.96%) |
Jul 07, 2021 | 12.37 | 12.55 | 12.08 | 12.24 | 416,254 | -0.12(-0.97%) |
Jul 06, 2021 | 12.80 | 12.80 | 12.15 | 12.36 | 487,723 | -0.44(-3.44%) |
Jul 02, 2021 | 12.74 | 12.97 | 12.39 | 12.80 | 437,880 | +0.09(+0.71%) |
Jul 01, 2021 | 13.03 | 13.03 | 12.52 | 12.71 | 521,814 | -0.13(-1.01%) |
Jun 30, 2021 | 12.65 | 12.99 | 12.65 | 12.84 | 1,092,058 | +0.09(+0.71%) |
Jun 29, 2021 | 12.77 | 12.88 | 12.54 | 12.75 | 359,755 | +0.04(+0.31%) |
Jun 28, 2021 | 13.35 | 13.48 | 12.56 | 12.71 | 588,444 | -0.68(-5.08%) |
Jun 25, 2021 | 13.58 | 13.95 | 13.38 | 13.39 | 2,227,685 | -0.14(-1.03%) |
Jun 24, 2021 | 13.23 | 13.57 | 13.11 | 13.53 | 430,948 | +0.40(+3.05%) |
Jun 23, 2021 | 13.12 | 13.29 | 12.98 | 13.13 | 265,322 | +0.10(+0.77%) |
Jun 22, 2021 | 12.96 | 13.07 | 12.65 | 13.03 | 377,330 | -0.07(-0.53%) |
Jun 21, 2021 | 12.72 | 13.35 | 12.61 | 13.10 | 571,076 | +0.29(+2.26%) |
Jun 18, 2021 | 13.02 | 13.09 | 12.71 | 12.81 | 635,744 | -0.40(-3.03%) |
Jun 17, 2021 | 13.53 | 13.74 | 13.16 | 13.21 | 496,752 | -0.42(-3.08%) |
Jun 16, 2021 | 13.56 | 13.74 | 13.55 | 13.63 | 280,341 | -0.05(-0.37%) |
Jun 15, 2021 | 13.78 | 13.90 | 13.59 | 13.68 | 380,592 | -0.13(-0.94%) |
Jun 14, 2021 | 13.83 | 14.02 | 13.71 | 13.81 | 485,612 | -0.01(-0.07%) |
Jun 11, 2021 | 13.57 | 13.82 | 13.40 | 13.82 | 408,029 | +0.31(+2.29%) |
Jun 10, 2021 | 14.63 | 14.77 | 13.51 | 13.51 | 523,714 | -1.04(-7.15%) |
Jun 09, 2021 | 14.92 | 14.95 | 14.52 | 14.55 | 332,954 | -0.31(-2.09%) |
Jun 08, 2021 | 14.56 | 14.93 | 14.52 | 14.86 | 338,802 | +0.38(+2.62%) |
Jun 07, 2021 | 14.43 | 14.61 | 14.31 | 14.48 | 405,214 | +0.08(+0.56%) |
Jun 04, 2021 | 14.00 | 14.58 | 14.00 | 14.40 | 619,108 | +0.34(+2.42%) |
Jun 03, 2021 | 14.11 | 14.16 | 13.84 | 14.06 | 317,685 | -0.14(-0.99%) |
Jun 02, 2021 | 13.80 | 14.49 | 13.69 | 14.20 | 514,171 | +0.40(+2.90%) |
Jun 01, 2021 | 13.71 | 14.02 | 13.60 | 13.80 | 567,665 | +0.26(+1.92%) |
May 28, 2021 | 13.87 | 13.87 | 13.41 | 13.54 | 329,996 | -0.30(-2.17%) |
May 27, 2021 | 13.45 | 13.93 | 13.34 | 13.84 | 403,009 | +0.54(+4.06%) |
May 26, 2021 | 13.34 | 13.55 | 13.11 | 13.30 | 409,796 | +0.06(+0.45%) |
May 25, 2021 | 13.46 | 13.76 | 13.19 | 13.24 | 451,247 | -0.18(-1.34%) |
May 24, 2021 | 13.55 | 13.63 | 13.13 | 13.42 | 432,654 | -0.12(-0.89%) |
May 21, 2021 | 13.58 | 13.75 | 13.45 | 13.54 | 326,032 | +0.09(+0.67%) |
May 20, 2021 | 13.36 | 13.51 | 13.12 | 13.45 | 337,247 | +0.14(+1.05%) |
May 19, 2021 | 12.94 | 13.36 | 12.72 | 13.31 | 318,502 | +0.10(+0.76%) |
May 18, 2021 | 13.28 | 13.60 | 13.20 | 13.21 | 327,096 | -0.06(-0.45%) |
May 17, 2021 | 13.20 | 13.32 | 12.71 | 13.27 | 448,105 | -0.01(-0.08%) |
May 14, 2021 | 12.85 | 13.37 | 12.60 | 13.28 | 416,801 | +0.55(+4.32%) |
May 13, 2021 | 12.49 | 12.87 | 12.35 | 12.73 | 578,670 | +0.23(+1.84%) |
May 12, 2021 | 12.05 | 12.51 | 11.94 | 12.50 | 1,390,314 | +0.41(+3.39%) |
May 11, 2021 | 12.34 | 12.48 | 11.57 | 12.09 | 1,325,707 | -0.65(-5.10%) |
May 10, 2021 | 13.51 | 13.79 | 12.72 | 12.74 | 2,373,234 | -0.95(-6.94%) |
May 07, 2021 | 14.90 | 15.05 | 13.69 | 13.69 | 1,798,741 | -1.25(-8.37%) |
May 06, 2021 | 14.30 | 14.95 | 14.01 | 14.94 | 510,397 | +0.65(+4.55%) |
May 05, 2021 | 14.63 | 14.73 | 14.23 | 14.29 | 421,746 | -0.39(-2.66%) |
May 04, 2021 | 14.95 | 14.95 | 14.39 | 14.68 | 431,879 | -0.40(-2.65%) |
May 03, 2021 | 15.16 | 15.35 | 14.90 | 15.08 | 799,546 | +0.07(+0.47%) |
Apr 30, 2021 | 14.86 | 15.14 | 14.76 | 15.01 | 655,400 | +0.02(+0.13%) |
Apr 29, 2021 | 15.49 | 15.64 | 14.70 | 14.99 | 596,016 | -0.41(-2.66%) |
Apr 28, 2021 | 13.96 | 15.41 | 13.92 | 15.40 | 816,781 | +1.48(+10.63%) |
Apr 27, 2021 | 14.28 | 14.52 | 13.83 | 13.92 | 452,038 | -0.28(-1.97%) |
Apr 26, 2021 | 14.25 | 14.29 | 13.98 | 14.20 | 565,388 | +0.06(+0.42%) |
Apr 23, 2021 | 13.56 | 14.30 | 13.45 | 14.14 | 525,100 | +0.50(+3.67%) |
Apr 22, 2021 | 14.06 | 14.15 | 13.62 | 13.64 | 541,453 | -0.32(-2.29%) |
Apr 21, 2021 | 13.50 | 14.07 | 13.25 | 13.96 | 436,442 | +0.45(+3.33%) |
Apr 20, 2021 | 13.75 | 13.75 | 13.22 | 13.51 | 593,309 | -0.27(-1.96%) |
Apr 19, 2021 | 13.83 | 13.99 | 13.49 | 13.78 | 462,713 | -0.17(-1.22%) |
Apr 16, 2021 | 14.09 | 14.22 | 13.73 | 13.95 | 433,400 | -0.12(-0.85%) |
Apr 15, 2021 | 14.23 | 14.23 | 13.87 | 14.07 | 263,533 | +0.03(+0.21%) |
Apr 14, 2021 | 13.65 | 14.43 | 13.53 | 14.04 | 443,238 | +0.38(+2.78%) |
Apr 13, 2021 | 13.64 | 13.69 | 13.40 | 13.66 | 650,409 | -0.08(-0.58%) |
Apr 12, 2021 | 13.72 | 13.78 | 13.50 | 13.74 | 381,961 | +0.02(+0.15%) |
Apr 09, 2021 | 13.23 | 13.73 | 13.06 | 13.72 | 471,600 | +0.53(+4.02%) |
Apr 08, 2021 | 13.55 | 13.58 | 13.01 | 13.19 | 781,050 | -0.30(-2.22%) |
Apr 07, 2021 | 13.89 | 14.05 | 13.42 | 13.49 | 555,158 | -0.40(-2.88%) |
Apr 06, 2021 | 14.14 | 14.34 | 13.82 | 13.89 | 521,184 | -0.33(-2.32%) |
Apr 05, 2021 | 14.37 | 14.47 | 14.08 | 14.22 | 474,238 | +0.03(+0.21%) |
Apr 01, 2021 | 14.14 | 14.24 | 13.84 | 14.19 | 332,900 | +0.06(+0.42%) |
Mar 31, 2021 | 13.88 | 14.35 | 13.88 | 14.13 | 852,239 | +0.28(+2.02%) |
Mar 30, 2021 | 13.49 | 13.87 | 13.42 | 13.85 | 404,570 | +0.42(+3.13%) |
Mar 29, 2021 | 13.85 | 14.27 | 13.37 | 13.43 | 617,331 | -0.59(-4.21%) |
Mar 26, 2021 | 14.52 | 14.52 | 13.72 | 14.02 | 707,900 | -0.28(-1.96%) |
Mar 25, 2021 | 13.27 | 14.45 | 13.05 | 14.30 | 634,102 | +0.74(+5.46%) |
Mar 24, 2021 | 13.91 | 14.49 | 13.55 | 13.56 | 1,419,888 | -0.06(-0.44%) |
Mar 23, 2021 | 13.48 | 13.74 | 13.33 | 13.62 | 914,302 | -0.13(-0.95%) |
Mar 22, 2021 | 14.24 | 14.36 | 13.70 | 13.75 | 675,758 | -0.40(-2.83%) |
Mar 19, 2021 | 14.40 | 14.52 | 14.08 | 14.15 | 1,811,800 | -0.33(-2.28%) |
Mar 18, 2021 | 15.38 | 15.51 | 14.32 | 14.48 | 961,476 | -1.09(-7.00%) |
Mar 17, 2021 | 15.63 | 15.84 | 15.17 | 15.57 | 931,384 | -0.12(-0.76%) |
Mar 16, 2021 | 17.30 | 17.30 | 15.69 | 15.69 | 681,914 | -1.48(-8.62%) |
Mar 15, 2021 | 16.98 | 17.30 | 16.39 | 17.17 | 702,277 | +0.32(+1.90%) |
Mar 12, 2021 | 16.59 | 16.95 | 16.27 | 16.85 | 604,300 | +0.11(+0.66%) |
Mar 11, 2021 | 16.23 | 16.86 | 16.23 | 16.74 | 881,174 | +0.55(+3.40%) |
Mar 10, 2021 | 15.57 | 16.27 | 15.52 | 16.19 | 546,904 | +0.68(+4.38%) |
Mar 09, 2021 | 15.82 | 16.21 | 15.39 | 15.51 | 650,167 | -0.09(-0.58%) |
Mar 08, 2021 | 15.19 | 15.83 | 15.04 | 15.60 | 855,240 | +0.43(+2.83%) |
Mar 05, 2021 | 14.57 | 15.18 | 14.16 | 15.17 | 1,001,800 | +0.87(+6.08%) |
Mar 04, 2021 | 15.33 | 15.60 | 13.67 | 14.30 | 924,305 | -0.92(-6.04%) |
Mar 03, 2021 | 15.16 | 15.77 | 15.07 | 15.22 | 762,465 | -0.03(-0.20%) |
Mar 02, 2021 | 15.10 | 15.59 | 15.00 | 15.25 | 546,272 | -0.01(-0.07%) |
Mar 01, 2021 | 14.60 | 15.32 | 14.52 | 15.26 | 664,964 | +0.74(+5.10%) |
Feb 26, 2021 | 15.07 | 15.20 | 14.31 | 14.52 | 908,600 | -0.48(-3.20%) |
Feb 25, 2021 | 15.45 | 15.61 | 14.66 | 15.00 | 765,458 | -0.69(-4.40%) |
Feb 24, 2021 | 15.30 | 16.51 | 15.29 | 15.69 | 1,605,096 | +0.45(+2.95%) |
Feb 23, 2021 | 14.50 | 15.28 | 14.35 | 15.24 | 1,910,529 | +0.68(+4.67%) |
Feb 22, 2021 | 14.26 | 14.73 | 14.21 | 14.56 | 895,820 | +0.18(+1.25%) |
Feb 19, 2021 | 14.10 | 14.63 | 14.03 | 14.38 | 832,900 | +0.44(+3.16%) |
Feb 18, 2021 | 13.93 | 14.39 | 13.81 | 13.94 | 1,004,642 | -0.07(-0.50%) |
Feb 17, 2021 | 13.80 | 14.06 | 13.53 | 14.01 | 1,068,119 | +0.05(+0.36%) |
Feb 16, 2021 | 13.70 | 14.55 | 13.61 | 13.96 | 1,617,778 | +0.51(+3.79%) |
Feb 12, 2021 | 13.50 | 13.60 | 13.25 | 13.45 | 1,152,200 | -0.19(-1.39%) |
Feb 11, 2021 | 14.08 | 14.70 | 13.02 | 13.64 | 1,041,594 | -0.02(-0.15%) |
Feb 10, 2021 | 14.08 | 14.19 | 13.43 | 13.66 | 857,355 | -0.11(-0.80%) |
Feb 09, 2021 | 14.01 | 14.09 | 13.35 | 13.77 | 687,244 | -0.33(-2.34%) |
Feb 08, 2021 | 13.70 | 14.23 | 13.67 | 14.10 | 427,999 | +0.47(+3.45%) |
Feb 05, 2021 | 13.68 | 13.89 | 13.45 | 13.63 | 482,100 | +0.09(+0.66%) |
Feb 04, 2021 | 13.83 | 13.85 | 13.16 | 13.54 | 607,423 | -0.28(-2.03%) |
Feb 03, 2021 | 14.54 | 14.95 | 13.71 | 13.82 | 942,561 | -0.75(-5.15%) |
Feb 02, 2021 | 14.67 | 15.15 | 14.02 | 14.57 | 1,088,758 | -0.03(-0.21%) |
Feb 01, 2021 | 13.70 | 14.77 | 13.60 | 14.60 | 1,438,802 | +0.94(+6.88%) |
Jan 29, 2021 | 13.72 | 13.88 | 13.51 | 13.66 | 1,309,500 | -0.06(-0.44%) |
Jan 28, 2021 | 13.22 | 13.85 | 13.00 | 13.72 | 1,233,786 | +0.68(+5.21%) |
Jan 27, 2021 | 12.65 | 13.36 | 12.53 | 13.04 | 865,311 | +0.08(+0.62%) |
Jan 26, 2021 | 12.78 | 12.99 | 12.46 | 12.96 | 647,834 | +0.33(+2.61%) |
Jan 25, 2021 | 12.69 | 12.70 | 12.18 | 12.63 | 655,797 | -0.05(-0.39%) |
Jan 22, 2021 | 12.65 | 12.90 | 12.27 | 12.68 | 685,700 | -0.36(-2.76%) |
Jan 21, 2021 | 12.00 | 13.60 | 11.96 | 13.04 | 1,759,434 | +1.86(+16.64%) |
Jan 20, 2021 | 11.35 | 11.62 | 11.13 | 11.18 | 397,692 | -0.15(-1.32%) |
Jan 19, 2021 | 11.64 | 11.70 | 11.12 | 11.33 | 455,090 | -0.05(-0.44%) |
Jan 15, 2021 | 11.38 | 11.60 | 11.05 | 11.38 | 418,600 | -0.19(-1.64%) |
Jan 14, 2021 | 11.08 | 11.75 | 11.08 | 11.57 | 501,860 | +0.54(+4.90%) |
Jan 13, 2021 | 11.28 | 11.28 | 10.95 | 11.03 | 395,452 | -0.34(-2.99%) |
Jan 12, 2021 | 11.00 | 11.59 | 11.00 | 11.37 | 548,114 | +0.46(+4.22%) |
Jan 11, 2021 | 10.83 | 11.10 | 10.56 | 10.91 | 511,575 | -0.26(-2.33%) |
Jan 08, 2021 | 11.65 | 11.69 | 11.10 | 11.17 | 324,700 | -0.36(-3.12%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.38 | 11.53 | 449,823 | -0.07(-0.60%) |
Jan 06, 2021 | 11.26 | 11.95 | 11.13 | 11.60 | 908,529 | +0.51(+4.60%) |
Jan 05, 2021 | 10.11 | 11.22 | 10.11 | 11.09 | 750,968 | +0.88(+8.62%) |