Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.09 | 11.09 | 10.95 | 11.07 | 169,217 | -0.12(-1.07%) |
Nov 29, 2021 | 11.38 | 11.45 | 11.09 | 11.19 | 112,660 | +0.17(+1.54%) |
Nov 26, 2021 | 11.04 | 11.13 | 10.89 | 11.02 | 102,655 | -0.75(-6.37%) |
Nov 24, 2021 | 11.77 | 11.87 | 11.74 | 11.77 | 63,001 | -0.20(-1.67%) |
Nov 23, 2021 | 11.88 | 12.05 | 11.88 | 11.97 | 81,412 | +0.15(+1.27%) |
Nov 22, 2021 | 11.72 | 11.93 | 11.69 | 11.82 | 90,964 | +0.11(+0.94%) |
Nov 19, 2021 | 11.88 | 11.88 | 11.69 | 11.71 | 239,296 | -0.42(-3.46%) |
Nov 18, 2021 | 12.28 | 12.17 | 12.08 | 12.13 | 134,099 | -0.13(-1.06%) |
Nov 17, 2021 | 12.33 | 12.41 | 12.22 | 12.26 | 70,787 | -0.19(-1.53%) |
Nov 16, 2021 | 12.56 | 12.59 | 12.44 | 12.45 | 151,358 | -0.03(-0.24%) |
Nov 15, 2021 | 12.48 | 12.55 | 12.38 | 12.48 | 83,544 | +0.03(+0.24%) |
Nov 12, 2021 | 12.44 | 12.56 | 12.42 | 12.45 | 215,214 | -0.37(-2.89%) |
Nov 11, 2021 | 12.83 | 12.89 | 12.76 | 12.82 | 57,376 | +0.18(+1.42%) |
Nov 10, 2021 | 12.96 | 12.64 | 62,552 | +0.03(+0.20%) | ||
Nov 09, 2021 | 12.58 | 12.64 | 12.47 | 12.62 | 47,789 | +0.02(+0.12%) |
Nov 08, 2021 | 12.48 | 12.62 | 12.48 | 12.60 | 132,757 | +0.00(+0.00%) |
Nov 05, 2021 | 12.55 | 12.60 | 12.46 | 12.60 | 67,536 | +0.16(+1.29%) |
Nov 04, 2021 | 12.60 | 12.60 | 12.37 | 12.44 | 84,932 | -0.04(-0.30%) |
Nov 03, 2021 | 12.35 | 12.51 | 12.33 | 12.48 | 59,735 | -0.26(-2.06%) |
Nov 02, 2021 | 12.80 | 12.80 | 12.58 | 12.74 | 67,543 | -0.15(-1.16%) |
Nov 01, 2021 | 12.88 | 12.86 | 12.81 | 12.89 | 341,544 | +0.03(+0.23%) |
Oct 29, 2021 | 12.99 | 13.02 | 12.77 | 12.86 | 148,797 | -0.17(-1.30%) |
Oct 28, 2021 | 12.86 | 13.03 | 12.83 | 13.03 | 72,355 | -0.25(-1.88%) |
Oct 27, 2021 | 13.26 | 13.38 | 13.22 | 13.28 | 34,873 | -0.14(-1.04%) |
Oct 26, 2021 | 13.55 | 13.42 | 33,302 | -0.13(-0.96%) | ||
Oct 25, 2021 | 13.57 | 13.64 | 13.53 | 13.55 | 34,339 | +0.10(+0.74%) |
Oct 22, 2021 | 13.39 | 13.45 | 13.30 | 13.45 | 37,171 | +0.07(+0.52%) |
Oct 21, 2021 | 13.54 | 13.54 | 13.32 | 13.38 | 70,702 | -0.36(-2.62%) |
Oct 20, 2021 | 13.47 | 13.74 | 13.47 | 13.74 | 65,946 | +0.27(+2.00%) |
Oct 19, 2021 | 13.40 | 13.47 | 13.36 | 13.47 | 83,379 | +0.09(+0.67%) |
Oct 18, 2021 | 13.41 | 13.49 | 13.32 | 13.38 | 76,891 | -0.11(-0.82%) |
Oct 15, 2021 | 13.50 | 13.54 | 13.44 | 13.49 | 324,704 | +0.04(+0.30%) |
Oct 14, 2021 | 13.46 | 13.50 | 13.38 | 13.45 | 43,364 | +0.17(+1.28%) |
Oct 13, 2021 | 13.06 | 13.30 | 13.04 | 13.28 | 65,180 | -0.07(-0.52%) |
Oct 12, 2021 | 13.32 | 13.35 | 13.21 | 13.35 | 23,543 | +0.15(+1.14%) |
Oct 11, 2021 | 13.21 | 13.30 | 13.14 | 13.20 | 39,088 | -0.24(-1.79%) |
Oct 08, 2021 | 13.40 | 13.48 | 13.33 | 13.44 | 77,987 | +0.06(+0.45%) |
Oct 07, 2021 | 13.49 | 13.49 | 13.27 | 13.38 | 41,645 | +0.11(+0.83%) |
Oct 06, 2021 | 13.30 | 13.38 | 13.18 | 13.27 | 64,683 | -0.25(-1.85%) |
Oct 05, 2021 | 13.57 | 13.62 | 13.37 | 13.52 | 622,368 | -0.02(-0.15%) |
Oct 04, 2021 | 13.75 | 13.75 | 13.53 | 13.54 | 89,822 | +0.25(+1.90%) |
Oct 01, 2021 | 13.23 | 13.31 | 13.09 | 13.29 | 63,583 | +0.21(+1.58%) |
Sep 30, 2021 | 13.16 | 13.22 | 12.97 | 13.08 | 73,440 | -0.01(-0.08%) |
Sep 29, 2021 | 12.87 | 13.13 | 12.87 | 13.09 | 53,491 | +0.14(+1.08%) |
Sep 28, 2021 | 13.18 | 13.28 | 12.91 | 12.95 | 87,545 | +0.04(+0.31%) |
Sep 27, 2021 | 12.99 | 12.99 | 12.86 | 12.91 | 30,661 | +0.27(+2.14%) |
Sep 24, 2021 | 12.58 | 12.70 | 12.58 | 12.64 | 289,168 | -0.06(-0.47%) |
Sep 23, 2021 | 12.44 | 12.74 | 12.44 | 12.70 | 403,660 | +0.43(+3.50%) |
Sep 22, 2021 | 12.33 | 12.50 | 12.27 | 12.27 | 74,952 | +0.17(+1.40%) |
Sep 21, 2021 | 12.04 | 12.11 | 11.97 | 12.10 | 60,682 | +0.36(+3.07%) |
Sep 20, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 63,858 | -0.07(-0.59%) |
Sep 17, 2021 | 11.93 | 11.93 | 11.71 | 11.81 | 36,255 | -0.07(-0.59%) |
Sep 16, 2021 | 11.98 | 11.98 | 11.83 | 11.88 | 28,636 | -0.03(-0.25%) |
Sep 15, 2021 | 11.82 | 11.92 | 11.78 | 11.91 | 81,890 | +0.31(+2.67%) |
Sep 14, 2021 | 11.84 | 11.85 | 11.59 | 11.60 | 56,058 | +0.03(+0.29%) |
Sep 13, 2021 | 11.43 | 11.64 | 11.36 | 11.57 | 56,509 | +0.40(+3.55%) |
Sep 10, 2021 | 11.19 | 11.23 | 11.15 | 11.17 | 41,576 | +0.12(+1.09%) |
Sep 09, 2021 | 11.05 | 11.19 | 11.04 | 11.05 | 68,243 | -0.20(-1.78%) |
Sep 08, 2021 | 11.38 | 11.43 | 11.25 | 11.25 | 25,130 | -0.19(-1.66%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.38 | 11.44 | 30,504 | -0.02(-0.13%) |
Sep 03, 2021 | 11.60 | 11.60 | 11.43 | 11.46 | 23,466 | -0.12(-1.08%) |
Sep 02, 2021 | 11.45 | 11.63 | 11.41 | 11.58 | 77,139 | +0.27(+2.39%) |
Sep 01, 2021 | 11.43 | 11.51 | 11.27 | 11.31 | 47,100 | -0.20(-1.74%) |
Aug 31, 2021 | 11.56 | 11.57 | 11.46 | 11.51 | 68,453 | -0.21(-1.79%) |
Aug 30, 2021 | 11.63 | 11.74 | 11.62 | 11.72 | 42,764 | +0.03(+0.26%) |
Aug 27, 2021 | 11.37 | 11.74 | 11.37 | 11.69 | 65,015 | +0.28(+2.45%) |
Aug 26, 2021 | 11.29 | 11.48 | 11.29 | 11.41 | 82,200 | -0.05(-0.44%) |
Aug 25, 2021 | 11.53 | 11.53 | 11.42 | 11.46 | 46,443 | -0.04(-0.35%) |
Aug 24, 2021 | 11.57 | 11.57 | 11.32 | 11.50 | 64,870 | +0.07(+0.61%) |
Aug 23, 2021 | 11.25 | 11.44 | 11.25 | 11.43 | 43,315 | +0.43(+3.91%) |
Aug 20, 2021 | 10.91 | 11.01 | 10.90 | 11.00 | 44,555 | +0.08(+0.73%) |
Aug 19, 2021 | 11.00 | 11.00 | 10.85 | 10.92 | 94,394 | -0.17(-1.53%) |
Aug 18, 2021 | 11.18 | 11.30 | 11.09 | 11.09 | 91,746 | -0.05(-0.45%) |
Aug 17, 2021 | 11.17 | 11.30 | 11.09 | 11.14 | 73,437 | -0.06(-0.54%) |
Aug 16, 2021 | 11.34 | 11.36 | 11.17 | 11.20 | 70,928 | -0.16(-1.41%) |
Aug 13, 2021 | 11.49 | 11.49 | 11.34 | 11.36 | 54,373 | -0.16(-1.39%) |
Aug 12, 2021 | 11.51 | 11.54 | 11.40 | 11.52 | 56,123 | +0.02(+0.17%) |
Aug 11, 2021 | 11.44 | 11.51 | 11.25 | 11.50 | 64,541 | +0.11(+0.97%) |
Aug 10, 2021 | 11.18 | 11.39 | 11.18 | 11.39 | 83,501 | +0.19(+1.70%) |
Aug 09, 2021 | 11.16 | 11.24 | 11.11 | 11.20 | 60,099 | -0.05(-0.44%) |
Aug 06, 2021 | 11.20 | 11.30 | 11.18 | 11.25 | 25,468 | +0.05(+0.49%) |
Aug 05, 2021 | 11.09 | 11.40 | 11.09 | 11.20 | 39,546 | +0.05(+0.49%) |
Aug 04, 2021 | 11.33 | 11.33 | 11.08 | 11.14 | 29,081 | -0.28(-2.45%) |
Aug 03, 2021 | 11.27 | 11.42 | 11.13 | 11.42 | 150,203 | +0.37(+3.39%) |
Aug 02, 2021 | 11.16 | 11.30 | 10.96 | 11.05 | 85,349 | +0.07(+0.60%) |
Jul 30, 2021 | 11.20 | 11.20 | 10.95 | 10.98 | 32,713 | -0.29(-2.62%) |
Jul 29, 2021 | 11.30 | 11.36 | 11.16 | 11.28 | 34,304 | -0.14(-1.19%) |
Jul 28, 2021 | 11.30 | 11.49 | 11.28 | 11.41 | 137,564 | +0.17(+1.52%) |
Jul 27, 2021 | 11.02 | 11.24 | 10.98 | 11.24 | 115,056 | +0.08(+0.67%) |
Jul 26, 2021 | 10.89 | 11.25 | 10.89 | 11.16 | 86,464 | +0.33(+3.05%) |
Jul 23, 2021 | 10.85 | 10.96 | 10.78 | 10.84 | 72,544 | +0.01(+0.05%) |
Jul 22, 2021 | 11.19 | 11.19 | 10.78 | 10.83 | 150,464 | -0.18(-1.63%) |
Jul 21, 2021 | 10.92 | 11.01 | 10.80 | 11.01 | 297,473 | +0.43(+4.06%) |
Jul 20, 2021 | 10.37 | 10.62 | 10.28 | 10.58 | 230,821 | +0.19(+1.83%) |
Jul 19, 2021 | 10.37 | 10.52 | 10.33 | 10.39 | 141,559 | -0.33(-3.08%) |
Jul 16, 2021 | 10.97 | 10.97 | 10.70 | 10.72 | 189,037 | -0.24(-2.19%) |
Jul 15, 2021 | 10.94 | 11.10 | 10.94 | 10.96 | 65,520 | -0.29(-2.58%) |
Jul 14, 2021 | 11.32 | 11.51 | 11.22 | 11.25 | 43,406 | -0.09(-0.79%) |
Jul 13, 2021 | 11.40 | 11.53 | 11.28 | 11.34 | 59,578 | -0.26(-2.24%) |
Jul 12, 2021 | 11.54 | 11.67 | 11.43 | 11.60 | 81,327 | -0.12(-1.02%) |
Jul 09, 2021 | 11.77 | 11.78 | 11.57 | 11.72 | 49,688 | +0.19(+1.65%) |
Jul 08, 2021 | 11.35 | 11.65 | 11.35 | 11.53 | 79,290 | -0.15(-1.28%) |
Jul 07, 2021 | 11.81 | 11.85 | 11.63 | 11.68 | 103,076 | -0.20(-1.68%) |
Jul 06, 2021 | 12.20 | 12.25 | 11.82 | 11.88 | 151,492 | -0.39(-3.18%) |
Jul 02, 2021 | 12.50 | 12.59 | 12.26 | 12.27 | 69,715 | -0.58(-4.51%) |
Jul 01, 2021 | 12.90 | 12.96 | 12.71 | 12.85 | 61,864 | +0.15(+1.18%) |
Jun 30, 2021 | 12.63 | 12.72 | 12.51 | 12.70 | 51,935 | -0.05(-0.39%) |
Jun 29, 2021 | 12.86 | 12.86 | 12.72 | 12.75 | 122,568 | -0.03(-0.20%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.76 | 12.78 | 87,308 | -0.49(-3.73%) |
Jun 25, 2021 | 13.12 | 13.31 | 13.12 | 13.27 | 43,437 | -0.07(-0.52%) |
Jun 24, 2021 | 13.32 | 13.34 | 13.24 | 13.34 | 47,695 | +0.34(+2.62%) |
Jun 23, 2021 | 13.10 | 13.19 | 13.00 | 13.00 | 58,559 | -0.01(-0.08%) |
Jun 22, 2021 | 12.92 | 13.06 | 12.89 | 13.01 | 89,285 | +0.02(+0.15%) |
Jun 21, 2021 | 12.73 | 12.99 | 12.70 | 12.99 | 40,816 | +0.29(+2.28%) |
Jun 18, 2021 | 12.93 | 12.93 | 12.69 | 12.70 | 60,161 | -0.60(-4.51%) |
Jun 17, 2021 | 13.62 | 13.64 | 13.21 | 13.30 | 45,405 | -0.40(-2.92%) |
Jun 16, 2021 | 13.75 | 13.76 | 13.58 | 13.70 | 46,019 | -0.29(-2.07%) |
Jun 15, 2021 | 13.80 | 13.99 | 13.80 | 13.99 | 114,919 | +0.12(+0.87%) |
Jun 14, 2021 | 13.73 | 13.96 | 13.73 | 13.87 | 21,402 | +0.29(+2.13%) |
Jun 11, 2021 | 13.62 | 13.66 | 13.56 | 13.58 | 43,868 | -0.06(-0.48%) |
Jun 10, 2021 | 13.74 | 13.74 | 13.56 | 13.64 | 28,345 | -0.04(-0.33%) |
Jun 09, 2021 | 13.87 | 13.88 | 13.68 | 13.69 | 34,444 | -0.07(-0.51%) |
Jun 08, 2021 | 13.59 | 13.81 | 13.59 | 13.76 | 20,515 | -0.09(-0.65%) |
Jun 07, 2021 | 13.17 | 13.87 | 13.17 | 13.85 | 36,637 | +0.06(+0.44%) |
Jun 04, 2021 | 13.74 | 13.82 | 13.64 | 13.79 | 37,520 | -0.11(-0.79%) |
Jun 03, 2021 | 13.78 | 13.90 | 13.75 | 13.90 | 54,973 | +0.07(+0.51%) |
Jun 02, 2021 | 13.61 | 13.87 | 13.61 | 13.83 | 50,038 | +0.02(+0.14%) |
Jun 01, 2021 | 13.72 | 13.82 | 13.72 | 13.81 | 32,964 | +0.39(+2.91%) |
May 28, 2021 | 13.35 | 13.43 | 13.35 | 13.42 | 58,531 | -0.02(-0.15%) |
May 27, 2021 | 13.52 | 13.54 | 13.39 | 13.44 | 65,153 | -0.13(-0.96%) |
May 26, 2021 | 13.58 | 13.58 | 13.32 | 13.57 | 22,246 | +0.27(+2.03%) |
May 25, 2021 | 13.44 | 13.49 | 13.30 | 13.30 | 33,942 | -0.24(-1.77%) |
May 24, 2021 | 13.41 | 13.55 | 13.41 | 13.54 | 21,619 | +0.26(+1.96%) |
May 21, 2021 | 13.29 | 13.43 | 13.27 | 13.28 | 58,448 | -0.04(-0.30%) |
May 20, 2021 | 13.39 | 13.39 | 13.11 | 13.32 | 20,697 | +0.09(+0.68%) |
May 19, 2021 | 13.34 | 13.39 | 13.15 | 13.23 | 46,640 | -0.49(-3.57%) |
May 18, 2021 | 13.73 | 13.79 | 13.44 | 13.72 | 61,322 | +0.04(+0.26%) |
May 17, 2021 | 13.45 | 13.69 | 13.39 | 13.69 | 27,979 | +0.20(+1.45%) |
May 14, 2021 | 13.35 | 13.53 | 13.35 | 13.49 | 49,557 | +0.39(+2.98%) |
May 13, 2021 | 13.00 | 13.14 | 12.88 | 13.10 | 57,209 | -0.05(-0.42%) |
May 12, 2021 | 13.06 | 13.35 | 13.06 | 13.15 | 77,006 | +0.15(+1.19%) |
May 11, 2021 | 12.95 | 13.28 | 12.95 | 13.00 | 487,413 | -0.15(-1.14%) |
May 10, 2021 | 13.39 | 13.44 | 13.15 | 13.15 | 58,077 | -0.09(-0.68%) |
May 07, 2021 | 12.99 | 13.29 | 12.96 | 13.24 | 57,124 | +0.16(+1.22%) |
May 06, 2021 | 12.95 | 13.10 | 12.89 | 13.08 | 44,624 | +0.12(+0.93%) |
May 05, 2021 | 12.79 | 13.01 | 12.79 | 12.96 | 67,919 | +0.32(+2.53%) |
May 04, 2021 | 12.60 | 12.82 | 12.60 | 12.64 | 123,857 | +0.27(+2.18%) |
May 03, 2021 | 12.11 | 12.42 | 12.11 | 12.37 | 40,002 | +0.42(+3.51%) |
Apr 30, 2021 | 12.14 | 12.24 | 11.92 | 11.95 | 38,800 | -0.40(-3.24%) |
Apr 29, 2021 | 12.49 | 12.51 | 12.27 | 12.35 | 53,981 | -0.03(-0.24%) |
Apr 28, 2021 | 12.38 | 12.52 | 12.20 | 12.38 | 72,574 | +0.19(+1.56%) |
Apr 27, 2021 | 12.20 | 12.22 | 12.11 | 12.19 | 171,914 | -0.08(-0.61%) |
Apr 26, 2021 | 12.10 | 12.30 | 12.10 | 12.27 | 51,802 | +0.11(+0.86%) |
Apr 23, 2021 | 12.09 | 12.20 | 12.07 | 12.16 | 60,700 | +0.09(+0.75%) |
Apr 22, 2021 | 12.24 | 12.24 | 12.02 | 12.07 | 88,507 | -0.17(-1.39%) |
Apr 21, 2021 | 11.88 | 12.24 | 11.85 | 12.24 | 44,962 | +0.32(+2.68%) |
Apr 20, 2021 | 12.15 | 12.15 | 11.87 | 11.92 | 97,844 | -0.53(-4.26%) |
Apr 19, 2021 | 12.53 | 12.53 | 12.34 | 12.45 | 53,503 | +0.05(+0.40%) |
Apr 16, 2021 | 12.49 | 12.55 | 12.35 | 12.40 | 99,800 | -0.13(-1.04%) |
Apr 15, 2021 | 12.66 | 12.68 | 12.38 | 12.53 | 93,697 | -0.11(-0.87%) |
Apr 14, 2021 | 12.17 | 12.72 | 12.17 | 12.64 | 69,905 | +0.53(+4.38%) |
Apr 13, 2021 | 12.06 | 12.14 | 12.03 | 12.11 | 39,595 | -0.04(-0.33%) |
Apr 12, 2021 | 12.26 | 12.30 | 12.14 | 12.15 | 58,296 | +0.04(+0.33%) |
Apr 09, 2021 | 12.05 | 12.24 | 12.05 | 12.11 | 27,400 | -0.12(-1.02%) |
Apr 08, 2021 | 12.09 | 12.25 | 12.06 | 12.23 | 108,467 | -0.24(-1.88%) |
Apr 07, 2021 | 12.40 | 12.54 | 12.35 | 12.47 | 509,993 | +0.14(+1.14%) |
Apr 06, 2021 | 12.46 | 12.57 | 12.31 | 12.33 | 182,354 | -0.11(-0.88%) |
Apr 05, 2021 | 12.61 | 12.61 | 12.33 | 12.44 | 53,314 | -0.08(-0.64%) |
Apr 01, 2021 | 12.22 | 12.52 | 12.22 | 12.52 | 75,000 | +0.10(+0.81%) |
Mar 31, 2021 | 12.47 | 12.62 | 12.41 | 12.42 | 43,545 | -0.11(-0.84%) |
Mar 30, 2021 | 12.68 | 12.68 | 12.48 | 12.53 | 40,153 | -0.17(-1.38%) |
Mar 29, 2021 | 12.49 | 12.72 | 12.48 | 12.70 | 175,389 | +0.12(+0.95%) |
Mar 26, 2021 | 12.42 | 12.58 | 12.31 | 12.58 | 1,112,200 | +0.43(+3.54%) |
Mar 25, 2021 | 12.05 | 12.39 | 11.82 | 12.15 | 361,233 | -0.41(-3.26%) |
Mar 24, 2021 | 12.32 | 12.65 | 12.32 | 12.56 | 46,459 | +0.36(+2.95%) |
Mar 23, 2021 | 12.15 | 12.43 | 12.15 | 12.20 | 74,579 | -0.38(-3.02%) |
Mar 22, 2021 | 12.65 | 12.90 | 12.57 | 12.58 | 100,862 | -0.05(-0.44%) |
Mar 19, 2021 | 12.65 | 12.75 | 12.55 | 12.63 | 338,000 | +0.13(+1.08%) |
Mar 18, 2021 | 12.73 | 12.98 | 12.47 | 12.50 | 148,321 | -0.50(-3.85%) |
Mar 17, 2021 | 12.90 | 13.00 | 12.77 | 13.00 | 96,939 | +0.14(+1.09%) |
Mar 16, 2021 | 12.96 | 13.11 | 12.66 | 12.86 | 109,220 | -0.18(-1.38%) |
Mar 15, 2021 | 13.08 | 13.16 | 12.93 | 13.04 | 96,001 | -0.12(-0.91%) |
Mar 12, 2021 | 13.03 | 13.16 | 12.89 | 13.16 | 203,700 | +0.32(+2.49%) |
Mar 11, 2021 | 12.70 | 12.92 | 12.70 | 12.84 | 196,532 | +0.03(+0.23%) |
Mar 10, 2021 | 12.68 | 12.83 | 12.62 | 12.81 | 141,792 | +0.15(+1.18%) |
Mar 09, 2021 | 12.96 | 12.96 | 12.55 | 12.66 | 231,945 | -0.08(-0.63%) |
Mar 08, 2021 | 12.64 | 12.74 | 12.44 | 12.74 | 387,018 | -0.35(-2.67%) |
Mar 05, 2021 | 13.16 | 13.32 | 12.90 | 13.09 | 1,312,300 | -0.15(-1.13%) |
Mar 04, 2021 | 13.27 | 13.45 | 13.00 | 13.24 | 429,324 | +0.13(+0.99%) |
Mar 03, 2021 | 13.04 | 13.19 | 13.02 | 13.11 | 217,566 | +0.09(+0.69%) |
Mar 02, 2021 | 12.71 | 13.04 | 12.71 | 13.02 | 45,452 | +0.17(+1.34%) |
Mar 01, 2021 | 12.84 | 12.99 | 12.79 | 12.85 | 166,062 | +0.10(+0.76%) |
Feb 26, 2021 | 12.78 | 12.84 | 12.51 | 12.75 | 63,500 | -0.08(-0.64%) |
Feb 25, 2021 | 13.13 | 13.13 | 12.80 | 12.83 | 114,182 | +0.17(+1.35%) |
Feb 24, 2021 | 12.23 | 12.70 | 12.23 | 12.66 | 141,373 | +0.17(+1.36%) |
Feb 23, 2021 | 12.30 | 12.51 | 12.19 | 12.49 | 95,762 | +0.05(+0.44%) |
Feb 22, 2021 | 12.34 | 12.55 | 12.12 | 12.44 | 131,296 | +0.30(+2.51%) |
Feb 19, 2021 | 12.05 | 12.18 | 11.80 | 12.13 | 124,900 | +0.56(+4.84%) |
Feb 18, 2021 | 11.61 | 11.82 | 11.54 | 11.57 | 88,624 | +0.02(+0.17%) |
Feb 17, 2021 | 11.36 | 11.64 | 11.36 | 11.55 | 35,900 | +0.12(+1.05%) |
Feb 16, 2021 | 11.15 | 11.49 | 11.15 | 11.43 | 91,629 | +0.59(+5.44%) |
Feb 12, 2021 | 10.73 | 10.88 | 10.58 | 10.84 | 63,100 | +0.05(+0.46%) |
Feb 11, 2021 | 10.72 | 10.82 | 10.63 | 10.79 | 212,481 | -0.11(-1.01%) |
Feb 10, 2021 | 10.72 | 10.93 | 10.69 | 10.90 | 34,953 | +0.14(+1.30%) |
Feb 09, 2021 | 10.80 | 10.85 | 10.65 | 10.76 | 37,941 | +0.01(+0.09%) |
Feb 08, 2021 | 10.66 | 10.84 | 10.60 | 10.75 | 49,148 | +0.17(+1.61%) |
Feb 05, 2021 | 10.53 | 10.58 | 10.43 | 10.58 | 31,300 | +0.23(+2.27%) |
Feb 04, 2021 | 10.40 | 10.42 | 10.24 | 10.35 | 112,207 | -0.02(-0.24%) |
Feb 03, 2021 | 10.00 | 10.47 | 10.00 | 10.37 | 63,054 | +0.57(+5.82%) |
Feb 02, 2021 | 9.790 | 9.960 | 9.780 | 9.800 | 30,801 | -0.05(-0.51%) |
Feb 01, 2021 | 9.800 | 9.890 | 9.640 | 9.850 | 47,949 | +0.02(+0.20%) |
Jan 29, 2021 | 10.25 | 10.25 | 9.820 | 9.830 | 70,300 | -0.45(-4.35%) |
Jan 28, 2021 | 10.34 | 10.34 | 10.15 | 10.28 | 329,266 | +0.11(+1.05%) |
Jan 27, 2021 | 10.10 | 10.46 | 10.04 | 10.17 | 24,705 | -0.12(-1.21%) |
Jan 26, 2021 | 10.35 | 10.38 | 10.20 | 10.29 | 27,186 | +0.19(+1.83%) |
Jan 25, 2021 | 10.23 | 10.23 | 10.00 | 10.11 | 46,612 | -0.33(-3.16%) |
Jan 22, 2021 | 10.11 | 10.44 | 10.11 | 10.44 | 46,700 | -0.05(-0.48%) |
Jan 21, 2021 | 10.63 | 10.63 | 10.33 | 10.49 | 36,880 | -0.37(-3.41%) |
Jan 20, 2021 | 10.79 | 10.86 | 10.59 | 10.86 | 86,967 | +0.26(+2.46%) |
Jan 19, 2021 | 10.70 | 10.70 | 10.49 | 10.60 | 34,595 | +0.12(+1.14%) |
Jan 15, 2021 | 10.50 | 10.58 | 10.33 | 10.48 | 32,200 | -0.42(-3.85%) |
Jan 14, 2021 | 10.75 | 10.90 | 10.62 | 10.90 | 48,933 | +0.23(+2.16%) |
Jan 13, 2021 | 10.81 | 10.81 | 10.56 | 10.67 | 86,238 | -0.11(-1.02%) |
Jan 12, 2021 | 10.84 | 10.84 | 10.61 | 10.78 | 32,879 | +0.17(+1.60%) |
Jan 11, 2021 | 10.42 | 10.63 | 10.37 | 10.61 | 123,125 | -0.05(-0.47%) |
Jan 08, 2021 | 10.72 | 10.88 | 10.56 | 10.66 | 80,600 | -0.27(-2.47%) |
Jan 07, 2021 | 10.83 | 10.97 | 10.70 | 10.93 | 70,250 | +0.03(+0.28%) |
Jan 06, 2021 | 10.89 | 10.98 | 10.80 | 10.90 | 26,195 | +0.12(+1.11%) |
Jan 05, 2021 | 10.41 | 10.95 | 10.41 | 10.78 | 124,680 | +0.73(+7.26%) |
Jan 04, 2021 | 10.15 | 10.20 | 9.894 | 10.05 | 388,330 | +0.04(+0.40%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 26,507 | -0.08(-0.79%) | |
Dec 30, 2020 | 10.16 | 10.27 | 10.09 | 10.09 | 26,507 | -0.02(-0.20%) |
Dec 29, 2020 | 10.26 | 10.48 | 10.09 | 10.11 | 63,275 | +0.03(+0.30%) |
Dec 28, 2020 | 10.20 | 10.25 | 10.06 | 10.08 | 87,666 | +0.01(+0.10%) |
Dec 24, 2020 | 10.20 | 10.20 | 10.00 | 10.07 | 22,700 | +0.17(+1.72%) |
Dec 23, 2020 | 9.750 | 9.990 | 9.740 | 9.900 | 78,000 | +0.44(+4.65%) |
Dec 22, 2020 | 9.540 | 9.595 | 9.440 | 9.460 | 76,479 | -0.16(-1.66%) |
Dec 21, 2020 | 9.400 | 9.720 | 9.340 | 9.620 | 109,420 | -0.18(-1.84%) |
Dec 18, 2020 | 10.11 | 10.16 | 9.800 | 9.800 | 59,900 | -0.37(-3.64%) |
Dec 17, 2020 | 10.18 | 10.23 | 10.12 | 10.17 | 37,798 | -0.42(-3.97%) |
Dec 16, 2020 | 10.51 | 10.68 | 10.51 | 10.59 | 47,104 | -0.08(-0.75%) |
Dec 15, 2020 | 10.43 | 10.72 | 10.43 | 10.67 | 57,975 | +0.30(+2.89%) |
Dec 14, 2020 | 10.67 | 10.67 | 10.36 | 10.37 | 69,152 | -0.36(-3.36%) |
Dec 11, 2020 | 10.64 | 10.76 | 10.58 | 10.73 | 113,400 | -0.13(-1.20%) |
Dec 10, 2020 | 10.61 | 10.92 | 10.56 | 10.86 | 551,999 | +0.11(+1.02%) |
Dec 09, 2020 | 10.72 | 10.86 | 10.64 | 10.75 | 90,673 | +0.31(+2.97%) |
Dec 08, 2020 | 10.45 | 10.47 | 10.38 | 10.44 | 59,000 | +0.25(+2.45%) |
Dec 07, 2020 | 10.40 | 10.40 | 10.17 | 10.19 | 130,291 | -0.28(-2.67%) |
Dec 04, 2020 | 10.48 | 10.50 | 10.32 | 10.47 | 132,100 | +0.66(+6.73%) |
Dec 03, 2020 | 9.830 | 9.970 | 9.770 | 9.810 | 127,837 | -0.12(-1.21%) |
Dec 02, 2020 | 9.700 | 10.15 | 9.680 | 9.930 | 147,557 | +0.08(+0.81%) |