Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.27 | 13.72 | 12.76 | 13.43 | 138,452 | +0.10(+0.75%) |
Nov 29, 2021 | 14.50 | 15.44 | 13.28 | 13.33 | 145,358 | -1.13(-7.81%) |
Nov 26, 2021 | 15.40 | 15.72 | 14.43 | 14.46 | 85,036 | -1.37(-8.65%) |
Nov 24, 2021 | 16.99 | 16.99 | 15.25 | 15.83 | 127,801 | -1.21(-7.10%) |
Nov 23, 2021 | 17.48 | 17.48 | 16.95 | 17.04 | 98,624 | -0.36(-2.07%) |
Nov 22, 2021 | 16.95 | 17.50 | 16.61 | 17.40 | 125,749 | +0.63(+3.76%) |
Nov 19, 2021 | 16.67 | 16.88 | 16.49 | 16.77 | 108,066 | -0.01(-0.06%) |
Nov 18, 2021 | 16.60 | 16.81 | 16.02 | 16.78 | 108,160 | +0.19(+1.15%) |
Nov 17, 2021 | 16.71 | 16.80 | 16.55 | 16.59 | 82,208 | -0.18(-1.07%) |
Nov 16, 2021 | 16.30 | 17.05 | 16.15 | 16.77 | 91,409 | +0.47(+2.88%) |
Nov 15, 2021 | 16.51 | 16.56 | 16.13 | 16.30 | 71,262 | -0.26(-1.57%) |
Nov 12, 2021 | 15.21 | 16.95 | 15.11 | 16.56 | 244,423 | +1.96(+13.42%) |
Nov 11, 2021 | 14.45 | 14.88 | 14.36 | 14.60 | 49,819 | +0.12(+0.83%) |
Nov 10, 2021 | 14.94 | 14.48 | 63,246 | -0.40(-2.69%) | ||
Nov 09, 2021 | 15.18 | 15.18 | 14.74 | 14.88 | 60,622 | -0.26(-1.72%) |
Nov 08, 2021 | 15.35 | 15.42 | 14.88 | 15.14 | 60,928 | +0.01(+0.07%) |
Nov 05, 2021 | 14.90 | 15.50 | 14.61 | 15.13 | 87,345 | +0.42(+2.86%) |
Nov 04, 2021 | 15.16 | 15.16 | 14.50 | 14.71 | 78,288 | -0.27(-1.80%) |
Nov 03, 2021 | 14.66 | 15.30 | 14.61 | 14.98 | 69,179 | +0.35(+2.39%) |
Nov 02, 2021 | 14.75 | 14.82 | 14.47 | 14.63 | 38,984 | -0.07(-0.48%) |
Nov 01, 2021 | 14.45 | 14.75 | 14.30 | 14.70 | 56,989 | +0.40(+2.80%) |
Oct 29, 2021 | 14.15 | 14.54 | 13.93 | 14.30 | 50,520 | +0.15(+1.06%) |
Oct 28, 2021 | 14.20 | 14.60 | 14.04 | 14.15 | 70,085 | +0.00(+0.00%) |
Oct 27, 2021 | 13.77 | 14.33 | 13.67 | 14.15 | 56,233 | +0.27(+1.95%) |
Oct 26, 2021 | 13.54 | 14.04 | 13.88 | 79,266 | +0.39(+2.89%) | |
Oct 25, 2021 | 13.54 | 13.55 | 13.42 | 13.49 | 48,297 | -0.01(-0.07%) |
Oct 22, 2021 | 13.40 | 13.25 | 13.50 | 28,484 | +0.08(+0.60%) | |
Oct 21, 2021 | 13.47 | 13.60 | 13.27 | 13.42 | 40,491 | -0.07(-0.52%) |
Oct 20, 2021 | 13.20 | 13.70 | 13.15 | 13.49 | 33,222 | +0.32(+2.43%) |
Oct 19, 2021 | 13.28 | 13.36 | 13.04 | 13.17 | 28,944 | -0.08(-0.60%) |
Oct 18, 2021 | 13.12 | 13.37 | 13.00 | 13.25 | 36,537 | +0.10(+0.76%) |
Oct 15, 2021 | 13.71 | 13.71 | 13.12 | 13.15 | 104,425 | -0.27(-2.01%) |
Oct 14, 2021 | 13.45 | 13.83 | 13.19 | 13.42 | 95,864 | +0.05(+0.37%) |
Oct 13, 2021 | 13.61 | 13.76 | 13.17 | 13.37 | 70,664 | -0.13(-0.96%) |
Oct 12, 2021 | 13.38 | 13.85 | 13.33 | 13.50 | 55,414 | +0.11(+0.82%) |
Oct 11, 2021 | 13.78 | 13.90 | 13.34 | 13.39 | 68,114 | -0.36(-2.62%) |
Oct 08, 2021 | 13.89 | 13.96 | 13.51 | 13.75 | 31,956 | -0.16(-1.15%) |
Oct 07, 2021 | 13.83 | 14.40 | 13.76 | 13.91 | 94,823 | +0.16(+1.16%) |
Oct 06, 2021 | 13.59 | 13.82 | 13.30 | 13.75 | 79,823 | +0.22(+1.63%) |
Oct 05, 2021 | 13.20 | 13.68 | 13.13 | 13.53 | 65,239 | +0.40(+3.05%) |
Oct 04, 2021 | 13.67 | 13.80 | 13.10 | 13.13 | 81,949 | -0.66(-4.79%) |
Oct 01, 2021 | 13.97 | 14.20 | 13.33 | 13.79 | 154,858 | -0.06(-0.43%) |
Sep 30, 2021 | 14.00 | 14.49 | 13.78 | 13.85 | 147,210 | -0.11(-0.79%) |
Sep 29, 2021 | 13.88 | 14.11 | 13.66 | 13.96 | 141,060 | +0.16(+1.16%) |
Sep 28, 2021 | 14.43 | 14.50 | 13.51 | 13.80 | 335,782 | -0.05(-0.36%) |
Sep 27, 2021 | 12.57 | 14.20 | 12.50 | 13.85 | 1,396,648 | +1.36(+10.89%) |
Sep 24, 2021 | 11.76 | 12.60 | 11.31 | 12.49 | 98,678 | +0.68(+5.76%) |
Sep 23, 2021 | 11.43 | 11.95 | 11.26 | 11.81 | 50,893 | +0.44(+3.87%) |
Sep 22, 2021 | 11.15 | 11.42 | 11.01 | 11.37 | 26,065 | +0.28(+2.52%) |
Sep 21, 2021 | 11.17 | 11.28 | 11.01 | 11.09 | 20,283 | -0.03(-0.27%) |
Sep 20, 2021 | 11.25 | 11.45 | 10.98 | 11.12 | 43,448 | -0.36(-3.14%) |
Sep 17, 2021 | 11.01 | 11.51 | 10.55 | 11.48 | 156,693 | +0.42(+3.80%) |
Sep 16, 2021 | 11.15 | 11.15 | 10.68 | 11.06 | 20,808 | -0.05(-0.45%) |
Sep 15, 2021 | 11.43 | 11.43 | 11.04 | 11.11 | 45,298 | -0.24(-2.11%) |
Sep 14, 2021 | 11.09 | 11.46 | 10.99 | 11.35 | 83,141 | +0.36(+3.28%) |
Sep 13, 2021 | 10.79 | 11.09 | 10.42 | 10.99 | 56,468 | +0.30(+2.81%) |
Sep 10, 2021 | 10.79 | 10.87 | 10.64 | 10.69 | 42,815 | +0.04(+0.38%) |
Sep 09, 2021 | 10.75 | 10.95 | 10.53 | 10.65 | 61,835 | -0.08(-0.75%) |
Sep 08, 2021 | 10.79 | 10.87 | 10.66 | 10.73 | 52,660 | -0.21(-1.92%) |
Sep 07, 2021 | 11.30 | 11.30 | 10.93 | 10.94 | 42,651 | -0.34(-3.01%) |
Sep 03, 2021 | 11.42 | 11.42 | 11.01 | 11.28 | 55,055 | -0.08(-0.70%) |
Sep 02, 2021 | 11.30 | 11.58 | 11.20 | 11.36 | 36,198 | +0.13(+1.16%) |
Sep 01, 2021 | 11.85 | 11.85 | 11.16 | 11.23 | 58,960 | -0.58(-4.91%) |
Aug 31, 2021 | 11.43 | 11.85 | 11.16 | 11.81 | 91,615 | +0.38(+3.32%) |
Aug 30, 2021 | 11.43 | 11.55 | 11.42 | 11.43 | 32,864 | +0.00(+0.00%) |
Aug 27, 2021 | 11.25 | 11.60 | 11.18 | 11.43 | 52,878 | +0.24(+2.14%) |
Aug 26, 2021 | 11.40 | 11.73 | 11.02 | 11.19 | 42,173 | -0.32(-2.78%) |
Aug 25, 2021 | 11.61 | 11.74 | 11.18 | 11.51 | 63,974 | -0.21(-1.79%) |
Aug 24, 2021 | 11.05 | 11.74 | 11.02 | 11.72 | 92,318 | +0.61(+5.49%) |
Aug 23, 2021 | 10.61 | 11.20 | 10.61 | 11.11 | 57,299 | +0.61(+5.81%) |
Aug 20, 2021 | 10.09 | 10.55 | 10.03 | 10.50 | 51,638 | +0.30(+2.94%) |
Aug 19, 2021 | 10.09 | 10.25 | 10.05 | 10.20 | 32,136 | -0.08(-0.78%) |
Aug 18, 2021 | 10.32 | 10.54 | 10.15 | 10.28 | 45,707 | -0.12(-1.15%) |
Aug 17, 2021 | 9.970 | 10.50 | 9.970 | 10.40 | 52,718 | +0.26(+2.56%) |
Aug 16, 2021 | 10.86 | 10.90 | 9.970 | 10.14 | 79,948 | -0.77(-7.06%) |
Aug 13, 2021 | 11.03 | 11.03 | 10.77 | 10.91 | 51,518 | -0.22(-1.98%) |
Aug 12, 2021 | 11.00 | 11.50 | 10.25 | 11.13 | 245,773 | +1.95(+21.24%) |
Aug 11, 2021 | 9.190 | 9.430 | 9.070 | 9.180 | 34,975 | -0.05(-0.54%) |
Aug 10, 2021 | 9.410 | 9.640 | 9.140 | 9.230 | 26,225 | -0.30(-3.15%) |
Aug 09, 2021 | 9.345 | 9.700 | 9.345 | 9.530 | 45,200 | +0.11(+1.17%) |
Aug 06, 2021 | 9.250 | 9.500 | 9.050 | 9.420 | 33,909 | +0.27(+2.95%) |
Aug 05, 2021 | 9.120 | 9.230 | 9.050 | 9.150 | 27,407 | +0.10(+1.10%) |
Aug 04, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 49,471 | -0.01(-0.11%) |
Aug 03, 2021 | 8.780 | 9.100 | 8.730 | 9.060 | 25,505 | +0.27(+3.07%) |
Aug 02, 2021 | 9.170 | 9.529 | 8.650 | 8.790 | 67,525 | -0.21(-2.33%) |
Jul 30, 2021 | 9.245 | 9.245 | 8.930 | 9.000 | 22,837 | -0.21(-2.28%) |
Jul 29, 2021 | 9.130 | 9.320 | 9.050 | 9.210 | 21,771 | -0.05(-0.54%) |
Jul 28, 2021 | 9.270 | 9.455 | 9.080 | 9.260 | 27,666 | +0.09(+0.98%) |
Jul 27, 2021 | 9.400 | 9.490 | 9.050 | 9.170 | 40,466 | -0.33(-3.47%) |
Jul 26, 2021 | 9.460 | 9.700 | 9.250 | 9.500 | 25,332 | +0.14(+1.50%) |
Jul 23, 2021 | 9.490 | 9.630 | 9.223 | 9.360 | 17,393 | -0.06(-0.64%) |
Jul 22, 2021 | 9.900 | 9.900 | 9.390 | 9.420 | 36,051 | -0.42(-4.27%) |
Jul 21, 2021 | 9.560 | 9.940 | 9.560 | 9.840 | 29,051 | +0.40(+4.24%) |
Jul 20, 2021 | 9.140 | 9.800 | 9.140 | 9.440 | 99,660 | +0.34(+3.74%) |
Jul 19, 2021 | 8.900 | 9.430 | 8.820 | 9.100 | 46,580 | -0.10(-1.09%) |
Jul 16, 2021 | 9.250 | 9.470 | 9.010 | 9.200 | 50,636 | +0.06(+0.66%) |
Jul 15, 2021 | 9.180 | 9.230 | 8.970 | 9.140 | 45,890 | -0.09(-0.98%) |
Jul 14, 2021 | 9.410 | 9.450 | 9.140 | 9.230 | 49,091 | -0.13(-1.39%) |
Jul 13, 2021 | 9.410 | 9.500 | 8.900 | 9.360 | 75,224 | -0.15(-1.58%) |
Jul 12, 2021 | 9.540 | 9.680 | 9.290 | 9.510 | 69,646 | -0.12(-1.25%) |
Jul 09, 2021 | 9.690 | 9.800 | 9.530 | 9.630 | 24,997 | -0.02(-0.21%) |
Jul 08, 2021 | 9.590 | 9.782 | 9.530 | 9.650 | 29,389 | -0.08(-0.82%) |
Jul 07, 2021 | 10.12 | 10.21 | 9.630 | 9.730 | 61,273 | -0.41(-4.04%) |
Jul 06, 2021 | 10.20 | 10.37 | 9.840 | 10.14 | 42,660 | -0.14(-1.36%) |
Jul 02, 2021 | 10.71 | 10.71 | 10.15 | 10.28 | 53,956 | -0.36(-3.38%) |
Jul 01, 2021 | 10.40 | 10.72 | 10.33 | 10.64 | 53,102 | +0.33(+3.20%) |
Jun 30, 2021 | 10.30 | 10.43 | 10.02 | 10.31 | 63,604 | +0.01(+0.10%) |
Jun 29, 2021 | 10.60 | 10.61 | 10.30 | 10.30 | 40,652 | -0.33(-3.10%) |
Jun 28, 2021 | 10.38 | 10.66 | 10.38 | 10.63 | 51,224 | +0.21(+2.02%) |
Jun 25, 2021 | 10.54 | 11.12 | 10.32 | 10.42 | 1,648,922 | -0.16(-1.51%) |
Jun 24, 2021 | 10.79 | 10.79 | 10.40 | 10.58 | 62,206 | -0.16(-1.49%) |
Jun 23, 2021 | 10.72 | 10.85 | 10.63 | 10.74 | 87,981 | -0.09(-0.83%) |
Jun 22, 2021 | 10.75 | 11.29 | 10.56 | 10.83 | 86,453 | +0.07(+0.65%) |
Jun 21, 2021 | 10.59 | 10.79 | 10.41 | 10.76 | 75,257 | +0.33(+3.16%) |
Jun 18, 2021 | 10.00 | 10.52 | 9.860 | 10.43 | 166,813 | +0.34(+3.37%) |
Jun 17, 2021 | 10.07 | 10.18 | 9.800 | 10.09 | 37,274 | +0.03(+0.30%) |
Jun 16, 2021 | 10.14 | 10.19 | 9.903 | 10.06 | 45,781 | -0.08(-0.84%) |
Jun 15, 2021 | 10.16 | 10.22 | 10.06 | 10.14 | 48,191 | -0.02(-0.15%) |
Jun 14, 2021 | 10.10 | 10.28 | 10.08 | 10.16 | 54,635 | +0.04(+0.40%) |
Jun 11, 2021 | 10.01 | 10.14 | 9.970 | 10.12 | 31,943 | +0.11(+1.10%) |
Jun 10, 2021 | 10.18 | 10.20 | 9.860 | 10.01 | 34,221 | -0.13(-1.28%) |
Jun 09, 2021 | 10.18 | 10.29 | 10.08 | 10.14 | 47,345 | -0.02(-0.20%) |
Jun 08, 2021 | 10.05 | 10.18 | 9.870 | 10.16 | 42,931 | +0.02(+0.20%) |
Jun 07, 2021 | 9.700 | 10.19 | 9.700 | 10.14 | 58,182 | +0.41(+4.21%) |
Jun 04, 2021 | 9.750 | 9.839 | 9.620 | 9.730 | 62,697 | +0.10(+1.04%) |
Jun 03, 2021 | 9.910 | 9.990 | 9.600 | 9.630 | 56,806 | -0.35(-3.51%) |
Jun 02, 2021 | 9.840 | 10.02 | 9.705 | 9.980 | 54,731 | +0.14(+1.42%) |
Jun 01, 2021 | 9.790 | 10.08 | 9.660 | 9.840 | 41,708 | +0.05(+0.51%) |
May 28, 2021 | 9.960 | 10.09 | 9.660 | 9.790 | 50,733 | -0.09(-0.91%) |
May 27, 2021 | 9.830 | 9.970 | 9.720 | 9.880 | 60,729 | +0.17(+1.75%) |
May 26, 2021 | 9.560 | 9.920 | 9.500 | 9.710 | 41,382 | +0.16(+1.68%) |
May 25, 2021 | 10.39 | 10.48 | 9.550 | 9.550 | 104,401 | -0.74(-7.19%) |
May 24, 2021 | 10.40 | 10.52 | 10.21 | 10.29 | 96,517 | -0.07(-0.68%) |
May 21, 2021 | 10.47 | 10.69 | 10.21 | 10.36 | 87,419 | +0.01(+0.10%) |
May 20, 2021 | 10.20 | 10.38 | 10.05 | 10.35 | 73,862 | +0.18(+1.77%) |
May 19, 2021 | 9.970 | 10.20 | 9.760 | 10.17 | 54,143 | +0.09(+0.89%) |
May 18, 2021 | 9.970 | 10.21 | 9.970 | 10.08 | 59,830 | +0.06(+0.60%) |
May 17, 2021 | 9.700 | 10.11 | 9.700 | 10.02 | 57,463 | +0.26(+2.66%) |
May 14, 2021 | 9.720 | 9.920 | 9.660 | 9.760 | 63,358 | +0.06(+0.62%) |
May 13, 2021 | 9.390 | 9.750 | 9.390 | 9.700 | 108,789 | +0.34(+3.63%) |
May 12, 2021 | 9.340 | 9.600 | 9.290 | 9.360 | 110,049 | -0.18(-1.89%) |
May 11, 2021 | 9.050 | 9.620 | 8.960 | 9.540 | 56,285 | +0.45(+4.95%) |
May 10, 2021 | 9.660 | 9.660 | 9.080 | 9.090 | 49,246 | -0.51(-5.31%) |
May 07, 2021 | 9.320 | 9.660 | 9.240 | 9.600 | 34,217 | +0.26(+2.78%) |
May 06, 2021 | 9.420 | 9.740 | 9.100 | 9.340 | 53,579 | +0.01(+0.11%) |
May 05, 2021 | 9.420 | 9.490 | 9.280 | 9.330 | 40,476 | -0.09(-0.96%) |
May 04, 2021 | 9.980 | 10.04 | 9.400 | 9.420 | 45,484 | -0.69(-6.82%) |
May 03, 2021 | 10.27 | 10.33 | 9.930 | 10.11 | 58,844 | -0.02(-0.20%) |
Apr 30, 2021 | 10.03 | 10.20 | 9.950 | 10.13 | 73,200 | -0.01(-0.10%) |
Apr 29, 2021 | 9.980 | 10.17 | 9.455 | 10.14 | 52,596 | +0.22(+2.22%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.800 | 9.920 | 133,031 | -0.16(-1.59%) |
Apr 27, 2021 | 10.14 | 10.23 | 9.950 | 10.08 | 47,596 | -0.04(-0.40%) |
Apr 26, 2021 | 10.04 | 10.20 | 9.970 | 10.12 | 48,492 | +0.12(+1.20%) |
Apr 23, 2021 | 9.960 | 10.10 | 9.840 | 10.00 | 60,600 | +0.11(+1.11%) |
Apr 22, 2021 | 10.13 | 10.13 | 9.790 | 9.890 | 91,993 | -0.13(-1.30%) |
Apr 21, 2021 | 9.910 | 10.22 | 9.810 | 10.02 | 103,866 | +0.14(+1.42%) |
Apr 20, 2021 | 9.550 | 9.980 | 9.450 | 9.880 | 120,771 | +0.24(+2.49%) |
Apr 19, 2021 | 9.600 | 9.980 | 9.450 | 9.640 | 64,073 | +0.00(+0.00%) |
Apr 16, 2021 | 9.940 | 9.940 | 9.610 | 9.640 | 73,400 | -0.15(-1.53%) |
Apr 15, 2021 | 9.530 | 9.910 | 9.500 | 9.790 | 53,638 | +0.35(+3.71%) |
Apr 14, 2021 | 9.470 | 9.640 | 9.200 | 9.440 | 243,937 | +0.06(+0.64%) |
Apr 13, 2021 | 9.350 | 9.400 | 9.150 | 9.380 | 117,840 | +0.00(+0.00%) |
Apr 12, 2021 | 9.610 | 9.610 | 9.340 | 9.380 | 95,458 | -0.12(-1.26%) |
Apr 09, 2021 | 9.170 | 9.570 | 9.170 | 9.500 | 79,400 | +0.35(+3.83%) |
Apr 08, 2021 | 9.080 | 9.260 | 9.020 | 9.150 | 77,246 | +0.13(+1.44%) |
Apr 07, 2021 | 9.340 | 9.360 | 8.900 | 9.020 | 126,794 | -0.30(-3.22%) |
Apr 06, 2021 | 9.290 | 9.490 | 9.270 | 9.320 | 121,934 | -0.08(-0.85%) |
Apr 05, 2021 | 9.910 | 9.910 | 9.240 | 9.400 | 129,769 | -0.36(-3.69%) |
Apr 01, 2021 | 9.630 | 9.830 | 9.240 | 9.760 | 150,800 | +0.10(+1.04%) |
Mar 31, 2021 | 9.850 | 9.850 | 8.910 | 9.660 | 238,147 | -0.22(-2.23%) |
Mar 30, 2021 | 9.540 | 10.10 | 9.330 | 9.880 | 53,006 | +0.21(+2.17%) |
Mar 29, 2021 | 9.750 | 9.875 | 9.490 | 9.670 | 63,326 | -0.16(-1.63%) |
Mar 26, 2021 | 10.23 | 10.23 | 9.610 | 9.830 | 50,700 | -0.26(-2.58%) |
Mar 25, 2021 | 9.750 | 10.14 | 9.400 | 10.09 | 48,816 | +0.34(+3.49%) |
Mar 24, 2021 | 10.22 | 10.59 | 9.720 | 9.750 | 65,161 | -0.28(-2.79%) |
Mar 23, 2021 | 10.69 | 10.75 | 9.960 | 10.03 | 59,346 | -0.83(-7.64%) |
Mar 22, 2021 | 10.69 | 11.02 | 10.65 | 10.86 | 65,779 | +0.23(+2.16%) |
Mar 19, 2021 | 10.32 | 10.78 | 10.17 | 10.63 | 270,500 | +0.14(+1.33%) |
Mar 18, 2021 | 10.85 | 11.28 | 10.43 | 10.49 | 37,392 | -0.45(-4.11%) |
Mar 17, 2021 | 10.91 | 11.04 | 10.46 | 10.94 | 71,181 | -0.12(-1.08%) |
Mar 16, 2021 | 11.38 | 11.59 | 10.72 | 11.06 | 48,900 | -0.48(-4.16%) |
Mar 15, 2021 | 11.66 | 11.68 | 11.27 | 11.54 | 47,475 | +0.05(+0.44%) |
Mar 12, 2021 | 11.66 | 11.80 | 11.22 | 11.49 | 49,800 | -0.32(-2.71%) |
Mar 11, 2021 | 11.60 | 12.01 | 11.23 | 11.81 | 129,876 | +0.33(+2.87%) |
Mar 10, 2021 | 11.49 | 11.65 | 11.14 | 11.48 | 77,968 | +0.16(+1.41%) |
Mar 09, 2021 | 10.90 | 11.56 | 10.90 | 11.32 | 68,862 | +0.58(+5.40%) |
Mar 08, 2021 | 10.83 | 11.20 | 10.49 | 10.74 | 76,323 | -0.18(-1.65%) |
Mar 05, 2021 | 10.32 | 11.01 | 10.32 | 10.92 | 113,500 | +0.52(+5.00%) |
Mar 04, 2021 | 10.83 | 11.36 | 10.27 | 10.40 | 120,309 | -0.48(-4.41%) |
Mar 03, 2021 | 10.36 | 11.15 | 10.22 | 10.88 | 68,033 | +0.51(+4.92%) |
Mar 02, 2021 | 10.62 | 10.94 | 10.10 | 10.37 | 56,263 | -0.40(-3.71%) |
Mar 01, 2021 | 10.82 | 10.85 | 10.37 | 10.77 | 53,433 | +0.32(+3.06%) |
Feb 26, 2021 | 10.55 | 11.02 | 10.37 | 10.45 | 56,700 | -0.06(-0.57%) |
Feb 25, 2021 | 11.62 | 11.79 | 10.30 | 10.51 | 90,194 | -1.08(-9.32%) |
Feb 24, 2021 | 10.45 | 11.65 | 10.43 | 11.59 | 240,403 | +1.17(+11.23%) |
Feb 23, 2021 | 10.01 | 10.73 | 9.915 | 10.42 | 118,915 | +0.18(+1.76%) |
Feb 22, 2021 | 9.980 | 10.39 | 9.960 | 10.24 | 28,975 | +0.18(+1.79%) |
Feb 19, 2021 | 9.730 | 10.17 | 9.650 | 10.06 | 50,400 | +0.38(+3.93%) |
Feb 18, 2021 | 10.12 | 10.12 | 9.680 | 9.680 | 38,454 | -0.49(-4.82%) |
Feb 17, 2021 | 10.31 | 10.32 | 9.870 | 10.17 | 30,811 | -0.23(-2.21%) |
Feb 16, 2021 | 10.41 | 10.48 | 10.15 | 10.40 | 66,147 | +0.33(+3.28%) |
Feb 12, 2021 | 10.23 | 10.23 | 9.850 | 10.07 | 65,800 | -0.17(-1.66%) |
Feb 11, 2021 | 10.60 | 10.69 | 10.06 | 10.24 | 57,869 | -0.27(-2.57%) |
Feb 10, 2021 | 10.81 | 11.05 | 10.48 | 10.51 | 87,484 | -0.22(-2.05%) |
Feb 09, 2021 | 10.48 | 10.86 | 10.44 | 10.73 | 65,719 | +0.17(+1.61%) |
Feb 08, 2021 | 10.37 | 10.63 | 10.28 | 10.56 | 62,306 | +0.29(+2.82%) |
Feb 05, 2021 | 10.11 | 10.32 | 9.930 | 10.27 | 59,400 | +0.24(+2.39%) |
Feb 04, 2021 | 9.190 | 10.11 | 9.180 | 10.03 | 106,294 | +0.93(+10.22%) |
Feb 03, 2021 | 9.110 | 9.320 | 8.860 | 9.100 | 74,807 | -0.08(-0.87%) |
Feb 02, 2021 | 9.140 | 9.540 | 9.000 | 9.180 | 148,006 | +0.10(+1.10%) |
Feb 01, 2021 | 9.330 | 9.400 | 9.000 | 9.080 | 97,018 | -0.21(-2.26%) |
Jan 29, 2021 | 9.760 | 9.767 | 9.210 | 9.290 | 54,600 | -0.18(-1.90%) |
Jan 28, 2021 | 9.720 | 9.720 | 9.000 | 9.470 | 48,084 | -0.11(-1.15%) |
Jan 27, 2021 | 10.18 | 10.36 | 8.771 | 9.580 | 245,047 | -0.95(-9.02%) |
Jan 26, 2021 | 10.73 | 10.75 | 10.44 | 10.53 | 41,788 | -0.17(-1.59%) |
Jan 25, 2021 | 10.66 | 10.93 | 10.43 | 10.70 | 131,253 | -0.27(-2.46%) |
Jan 22, 2021 | 10.45 | 11.02 | 9.980 | 10.97 | 107,000 | +0.42(+3.98%) |
Jan 21, 2021 | 10.57 | 10.64 | 10.48 | 10.55 | 93,246 | -0.02(-0.19%) |
Jan 20, 2021 | 10.15 | 10.64 | 10.14 | 10.57 | 140,490 | +0.41(+3.98%) |
Jan 19, 2021 | 9.940 | 10.23 | 9.780 | 10.16 | 151,391 | +0.24(+2.47%) |
Jan 15, 2021 | 9.160 | 10.00 | 8.950 | 9.920 | 256,800 | +0.66(+7.13%) |
Jan 14, 2021 | 9.400 | 9.597 | 8.670 | 9.260 | 426,845 | +1.44(+18.41%) |
Jan 13, 2021 | 7.940 | 7.950 | 7.800 | 7.820 | 50,894 | -0.17(-2.13%) |
Jan 12, 2021 | 7.690 | 8.170 | 7.690 | 7.990 | 109,653 | +0.28(+3.63%) |
Jan 11, 2021 | 7.790 | 7.910 | 7.480 | 7.710 | 44,130 | -0.24(-3.02%) |
Jan 08, 2021 | 7.870 | 8.000 | 7.630 | 7.950 | 30,600 | +0.05(+0.63%) |
Jan 07, 2021 | 7.810 | 7.965 | 7.769 | 7.900 | 30,858 | +0.00(+0.00%) |
Jan 06, 2021 | 7.270 | 8.000 | 7.250 | 7.900 | 104,838 | +0.83(+11.74%) |
Jan 05, 2021 | 7.010 | 7.410 | 6.980 | 7.070 | 122,480 | +0.16(+2.32%) |
Jan 04, 2021 | 7.140 | 7.280 | 6.710 | 6.910 | 108,434 | -0.29(-4.03%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 39,332 | -0.28(-3.74%) | |
Dec 30, 2020 | 7.040 | 7.630 | 7.040 | 7.480 | 39,332 | +0.41(+5.80%) |
Dec 29, 2020 | 7.140 | 7.182 | 6.960 | 7.070 | 45,898 | -0.08(-1.12%) |
Dec 28, 2020 | 7.160 | 7.320 | 7.090 | 7.150 | 42,170 | +0.11(+1.56%) |
Dec 24, 2020 | 7.280 | 7.430 | 7.040 | 7.040 | 13,900 | -0.12(-1.68%) |
Dec 23, 2020 | 7.000 | 7.160 | 6.871 | 7.160 | 28,590 | +0.21(+3.02%) |
Dec 22, 2020 | 6.750 | 6.950 | 6.560 | 6.950 | 35,000 | +0.16(+2.36%) |
Dec 21, 2020 | 6.640 | 6.860 | 6.250 | 6.790 | 45,826 | -0.09(-1.31%) |
Dec 18, 2020 | 7.540 | 7.610 | 6.690 | 6.880 | 146,600 | -0.52(-7.03%) |
Dec 17, 2020 | 7.080 | 7.420 | 7.080 | 7.400 | 38,185 | +0.33(+4.67%) |
Dec 16, 2020 | 6.560 | 7.220 | 6.560 | 7.070 | 53,125 | +0.40(+6.00%) |
Dec 15, 2020 | 6.950 | 6.950 | 6.540 | 6.670 | 160,941 | -0.27(-3.89%) |
Dec 14, 2020 | 8.090 | 8.090 | 6.940 | 6.940 | 65,398 | -0.96(-12.15%) |
Dec 11, 2020 | 8.020 | 8.145 | 7.820 | 7.900 | 36,500 | -0.26(-3.19%) |
Dec 10, 2020 | 7.900 | 8.190 | 7.850 | 8.160 | 28,971 | +0.10(+1.24%) |
Dec 09, 2020 | 8.270 | 8.270 | 8.020 | 8.060 | 61,855 | -0.13(-1.59%) |
Dec 08, 2020 | 7.800 | 8.380 | 7.800 | 8.190 | 106,925 | +0.32(+4.07%) |
Dec 07, 2020 | 7.990 | 8.050 | 7.830 | 7.870 | 50,370 | +0.06(+0.77%) |
Dec 04, 2020 | 7.660 | 7.875 | 7.590 | 7.810 | 50,500 | +0.29(+3.86%) |
Dec 03, 2020 | 7.780 | 7.870 | 7.480 | 7.520 | 28,031 | -0.27(-3.47%) |
Dec 02, 2020 | 7.400 | 7.900 | 7.350 | 7.790 | 37,428 | +0.37(+4.99%) |