Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.39 | 12.57 | 12.17 | 12.27 | 34,025 | -0.07(-0.57%) |
Dec 30, 2021 | 12.21 | 13.05 | 12.20 | 12.34 | 123,774 | +0.13(+1.06%) |
Dec 29, 2021 | 12.47 | 12.47 | 12.00 | 12.21 | 53,669 | -0.28(-2.24%) |
Dec 28, 2021 | 12.74 | 12.88 | 12.37 | 12.49 | 21,138 | -0.27(-2.12%) |
Dec 27, 2021 | 12.42 | 13.00 | 12.10 | 12.76 | 42,721 | +0.32(+2.57%) |
Dec 23, 2021 | 12.79 | 13.02 | 12.36 | 12.44 | 35,225 | -0.27(-2.12%) |
Dec 22, 2021 | 12.50 | 12.91 | 12.30 | 12.71 | 94,674 | +0.16(+1.27%) |
Dec 21, 2021 | 12.33 | 12.56 | 12.19 | 12.55 | 29,752 | +0.43(+3.55%) |
Dec 20, 2021 | 12.16 | 12.40 | 11.70 | 12.12 | 111,257 | -0.35(-2.81%) |
Dec 17, 2021 | 12.08 | 12.60 | 11.77 | 12.47 | 189,680 | +0.29(+2.38%) |
Dec 16, 2021 | 12.84 | 13.14 | 12.06 | 12.18 | 68,816 | -0.56(-4.40%) |
Dec 15, 2021 | 12.03 | 12.85 | 11.90 | 12.74 | 58,659 | +0.70(+5.81%) |
Dec 14, 2021 | 12.01 | 12.50 | 11.83 | 12.04 | 115,934 | -0.22(-1.79%) |
Dec 13, 2021 | 12.58 | 12.67 | 12.12 | 12.26 | 93,965 | -0.29(-2.31%) |
Dec 10, 2021 | 12.67 | 12.82 | 12.30 | 12.55 | 68,432 | -0.04(-0.32%) |
Dec 09, 2021 | 13.11 | 13.63 | 12.56 | 12.59 | 41,788 | -0.59(-4.48%) |
Dec 08, 2021 | 13.72 | 13.87 | 13.18 | 13.18 | 66,617 | -0.47(-3.44%) |
Dec 07, 2021 | 13.32 | 13.78 | 13.32 | 13.65 | 42,312 | +0.76(+5.90%) |
Dec 06, 2021 | 12.57 | 13.00 | 12.07 | 12.89 | 85,437 | +0.41(+3.29%) |
Dec 03, 2021 | 13.21 | 13.21 | 12.29 | 12.48 | 84,163 | -0.55(-4.22%) |
Dec 02, 2021 | 12.63 | 13.14 | 12.42 | 13.03 | 106,653 | +0.28(+2.20%) |
Dec 01, 2021 | 13.41 | 14.00 | 12.62 | 12.75 | 120,506 | -0.89(-6.52%) |
Nov 30, 2021 | 13.76 | 14.13 | 13.36 | 13.64 | 68,607 | -0.24(-1.73%) |
Nov 29, 2021 | 14.21 | 14.43 | 13.80 | 13.88 | 109,415 | -0.34(-2.39%) |
Nov 26, 2021 | 13.37 | 14.24 | 13.37 | 14.22 | 41,668 | -0.07(-0.49%) |
Nov 24, 2021 | 13.31 | 14.59 | 13.31 | 14.29 | 60,369 | +0.61(+4.46%) |
Nov 23, 2021 | 13.81 | 14.03 | 13.27 | 13.68 | 80,253 | +0.00(+0.00%) |
Nov 22, 2021 | 14.36 | 14.36 | 13.49 | 13.68 | 134,294 | -0.55(-3.87%) |
Nov 19, 2021 | 14.23 | 14.62 | 14.20 | 14.23 | 56,122 | -0.08(-0.56%) |
Nov 18, 2021 | 14.98 | 14.39 | 14.20 | 14.31 | 67,005 | -0.59(-3.96%) |
Nov 17, 2021 | 14.95 | 15.20 | 14.64 | 14.90 | 59,759 | -0.10(-0.67%) |
Nov 16, 2021 | 15.17 | 15.20 | 14.74 | 15.00 | 96,201 | -0.25(-1.64%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.20 | 15.25 | 70,397 | -0.73(-4.57%) |
Nov 12, 2021 | 16.32 | 16.49 | 15.93 | 15.98 | 61,859 | -0.16(-0.99%) |
Nov 11, 2021 | 16.00 | 16.50 | 15.61 | 16.14 | 144,543 | +0.21(+1.32%) |
Nov 10, 2021 | 16.56 | 15.93 | 115,907 | -0.85(-5.07%) | ||
Nov 09, 2021 | 16.86 | 16.91 | 16.13 | 16.78 | 75,083 | -0.01(-0.06%) |
Nov 08, 2021 | 15.60 | 17.00 | 15.60 | 16.79 | 114,038 | +1.04(+6.60%) |
Nov 05, 2021 | 16.74 | 16.94 | 15.64 | 15.75 | 136,346 | -0.80(-4.83%) |
Nov 04, 2021 | 17.75 | 17.85 | 16.22 | 16.55 | 164,070 | -1.13(-6.39%) |
Nov 03, 2021 | 16.99 | 17.94 | 16.86 | 17.68 | 229,280 | +0.59(+3.45%) |
Nov 02, 2021 | 16.78 | 17.09 | 16.00 | 17.09 | 168,904 | +0.49(+2.95%) |
Nov 01, 2021 | 15.75 | 16.85 | 15.71 | 16.60 | 233,212 | +0.89(+5.67%) |
Oct 29, 2021 | 14.98 | 15.99 | 14.89 | 15.71 | 337,093 | +0.97(+6.58%) |
Oct 28, 2021 | 13.85 | 14.85 | 13.73 | 14.74 | 193,812 | +0.99(+7.20%) |
Oct 27, 2021 | 13.18 | 14.22 | 13.13 | 13.75 | 127,169 | +0.54(+4.09%) |
Oct 26, 2021 | 13.33 | 13.21 | 143,193 | -0.19(-1.42%) | ||
Oct 25, 2021 | 13.00 | 13.69 | 12.99 | 13.40 | 157,726 | +0.45(+3.47%) |
Oct 22, 2021 | 12.90 | 13.00 | 12.50 | 12.95 | 50,963 | +0.14(+1.09%) |
Oct 21, 2021 | 12.76 | 13.04 | 12.49 | 12.81 | 103,234 | +0.05(+0.39%) |
Oct 20, 2021 | 12.90 | 13.01 | 12.60 | 12.76 | 51,813 | -0.12(-0.93%) |
Oct 19, 2021 | 12.45 | 12.94 | 11.93 | 12.88 | 73,546 | +0.55(+4.46%) |
Oct 18, 2021 | 12.20 | 12.48 | 12.01 | 12.33 | 60,889 | +0.18(+1.48%) |
Oct 15, 2021 | 13.12 | 13.47 | 12.04 | 12.15 | 173,625 | -0.97(-7.39%) |
Oct 14, 2021 | 12.49 | 13.45 | 12.25 | 13.12 | 139,859 | +0.84(+6.84%) |
Oct 13, 2021 | 11.42 | 12.45 | 11.42 | 12.28 | 76,486 | +0.84(+7.34%) |
Oct 12, 2021 | 11.49 | 11.63 | 11.25 | 11.44 | 72,333 | -0.01(-0.09%) |
Oct 11, 2021 | 11.48 | 12.04 | 11.38 | 11.45 | 35,565 | -0.02(-0.17%) |
Oct 08, 2021 | 11.37 | 11.79 | 11.14 | 11.47 | 64,444 | +0.05(+0.44%) |
Oct 07, 2021 | 11.97 | 12.90 | 11.40 | 11.42 | 274,200 | +0.32(+2.88%) |
Oct 06, 2021 | 11.13 | 11.33 | 10.74 | 11.10 | 43,826 | -0.12(-1.07%) |
Oct 05, 2021 | 11.13 | 11.40 | 11.05 | 11.22 | 46,155 | +0.15(+1.36%) |
Oct 04, 2021 | 11.60 | 11.72 | 11.01 | 11.07 | 75,506 | -0.54(-4.65%) |
Oct 01, 2021 | 11.43 | 11.79 | 11.25 | 11.61 | 54,775 | +0.18(+1.57%) |
Sep 30, 2021 | 11.94 | 11.94 | 11.36 | 11.43 | 54,582 | -0.48(-4.03%) |
Sep 29, 2021 | 12.00 | 12.15 | 11.64 | 11.91 | 93,666 | +0.05(+0.42%) |
Sep 28, 2021 | 12.55 | 12.65 | 11.80 | 11.86 | 124,416 | -0.92(-7.20%) |
Sep 27, 2021 | 11.99 | 12.87 | 11.85 | 12.78 | 184,681 | +0.82(+6.86%) |
Sep 24, 2021 | 11.76 | 12.20 | 11.64 | 11.96 | 98,406 | +0.15(+1.27%) |
Sep 23, 2021 | 11.39 | 11.88 | 11.12 | 11.81 | 84,725 | +0.54(+4.79%) |
Sep 22, 2021 | 11.09 | 11.43 | 10.77 | 11.27 | 64,661 | +0.19(+1.71%) |
Sep 21, 2021 | 10.65 | 11.38 | 10.63 | 11.08 | 157,933 | +0.58(+5.52%) |
Sep 20, 2021 | 10.34 | 10.56 | 10.16 | 10.50 | 82,646 | -0.06(-0.57%) |
Sep 17, 2021 | 10.23 | 10.56 | 10.06 | 10.56 | 440,656 | +0.27(+2.62%) |
Sep 16, 2021 | 10.16 | 10.30 | 9.840 | 10.29 | 116,608 | +0.10(+0.98%) |
Sep 15, 2021 | 10.26 | 10.34 | 9.890 | 10.19 | 178,872 | -0.08(-0.78%) |
Sep 14, 2021 | 11.23 | 11.42 | 10.12 | 10.27 | 215,721 | -1.01(-8.95%) |
Sep 13, 2021 | 10.85 | 11.44 | 10.65 | 11.28 | 179,014 | +0.57(+5.32%) |
Sep 10, 2021 | 10.97 | 11.49 | 10.52 | 10.71 | 174,448 | -0.11(-1.02%) |
Sep 09, 2021 | 10.44 | 10.85 | 10.02 | 10.82 | 119,831 | +0.35(+3.34%) |
Sep 08, 2021 | 10.62 | 10.72 | 9.940 | 10.47 | 107,547 | -0.05(-0.48%) |
Sep 07, 2021 | 10.38 | 10.82 | 10.21 | 10.52 | 105,883 | +0.12(+1.15%) |
Sep 03, 2021 | 10.37 | 10.53 | 10.03 | 10.40 | 110,364 | +0.01(+0.10%) |
Sep 02, 2021 | 9.410 | 10.60 | 9.243 | 10.39 | 175,827 | +0.90(+9.48%) |
Sep 01, 2021 | 9.070 | 9.760 | 8.850 | 9.490 | 226,912 | +0.42(+4.63%) |
Aug 31, 2021 | 8.990 | 9.160 | 8.870 | 9.070 | 62,673 | +0.08(+0.89%) |
Aug 30, 2021 | 9.180 | 9.320 | 8.920 | 8.990 | 65,357 | -0.12(-1.32%) |
Aug 27, 2021 | 8.850 | 9.395 | 8.850 | 9.110 | 115,219 | +0.07(+0.77%) |
Aug 26, 2021 | 9.100 | 9.580 | 8.800 | 9.040 | 133,189 | -0.09(-0.99%) |
Aug 25, 2021 | 9.040 | 9.315 | 8.800 | 9.130 | 63,611 | +0.13(+1.44%) |
Aug 24, 2021 | 9.620 | 9.650 | 8.899 | 9.000 | 220,394 | -0.59(-6.15%) |
Aug 23, 2021 | 9.410 | 9.611 | 8.968 | 9.590 | 117,081 | +0.41(+4.47%) |
Aug 20, 2021 | 8.920 | 9.280 | 8.920 | 9.180 | 58,819 | +0.23(+2.57%) |
Aug 19, 2021 | 9.070 | 9.110 | 8.652 | 8.950 | 66,263 | -0.20(-2.19%) |
Aug 18, 2021 | 8.990 | 9.390 | 8.790 | 9.150 | 65,803 | +0.16(+1.78%) |
Aug 17, 2021 | 9.000 | 9.100 | 8.700 | 8.990 | 97,721 | -0.09(-0.99%) |
Aug 16, 2021 | 9.070 | 9.380 | 8.850 | 9.080 | 73,218 | -0.14(-1.52%) |
Aug 13, 2021 | 10.02 | 10.07 | 9.160 | 9.220 | 150,962 | -0.90(-8.89%) |
Aug 12, 2021 | 10.29 | 10.34 | 10.01 | 10.12 | 49,691 | -0.28(-2.69%) |
Aug 11, 2021 | 10.40 | 10.53 | 10.08 | 10.40 | 59,581 | +0.01(+0.10%) |
Aug 10, 2021 | 10.50 | 10.55 | 10.26 | 10.39 | 49,764 | -0.04(-0.38%) |
Aug 09, 2021 | 10.27 | 10.50 | 10.14 | 10.43 | 74,796 | +0.15(+1.46%) |
Aug 06, 2021 | 10.30 | 10.49 | 10.20 | 10.28 | 33,532 | -0.02(-0.19%) |
Aug 05, 2021 | 10.35 | 10.55 | 10.25 | 10.30 | 51,106 | -0.16(-1.53%) |
Aug 04, 2021 | 10.42 | 10.60 | 10.20 | 10.46 | 63,156 | -0.06(-0.57%) |
Aug 03, 2021 | 10.49 | 10.58 | 10.09 | 10.52 | 64,359 | +0.07(+0.67%) |
Aug 02, 2021 | 10.51 | 10.61 | 10.26 | 10.45 | 67,726 | -0.03(-0.29%) |
Jul 30, 2021 | 10.76 | 11.07 | 10.32 | 10.48 | 29,401 | -0.41(-3.76%) |
Jul 29, 2021 | 10.82 | 11.07 | 10.60 | 10.89 | 84,730 | +0.12(+1.11%) |
Jul 28, 2021 | 10.48 | 10.89 | 10.42 | 10.77 | 53,370 | +0.33(+3.16%) |
Jul 27, 2021 | 10.58 | 10.64 | 10.14 | 10.44 | 105,853 | -0.31(-2.88%) |
Jul 26, 2021 | 10.82 | 11.11 | 10.62 | 10.75 | 55,473 | +0.04(+0.37%) |
Jul 23, 2021 | 10.92 | 10.92 | 10.40 | 10.71 | 115,824 | -0.31(-2.81%) |
Jul 22, 2021 | 11.09 | 11.20 | 10.81 | 11.02 | 37,528 | -0.06(-0.54%) |
Jul 21, 2021 | 10.70 | 11.13 | 10.70 | 11.08 | 74,307 | +0.42(+3.94%) |
Jul 20, 2021 | 10.87 | 10.87 | 10.45 | 10.66 | 106,637 | -0.02(-0.19%) |
Jul 19, 2021 | 10.12 | 10.92 | 10.02 | 10.68 | 125,900 | +0.37(+3.59%) |
Jul 16, 2021 | 11.17 | 11.17 | 10.30 | 10.31 | 152,653 | -0.69(-6.27%) |
Jul 15, 2021 | 11.26 | 11.54 | 10.81 | 11.00 | 112,090 | -0.24(-2.14%) |
Jul 14, 2021 | 11.89 | 11.90 | 10.90 | 11.24 | 230,332 | -0.65(-5.47%) |
Jul 13, 2021 | 11.83 | 12.38 | 11.79 | 11.89 | 90,161 | +0.03(+0.25%) |
Jul 12, 2021 | 11.92 | 11.92 | 11.36 | 11.86 | 113,255 | -0.09(-0.75%) |
Jul 09, 2021 | 12.38 | 12.48 | 11.81 | 11.95 | 96,790 | -0.22(-1.81%) |
Jul 08, 2021 | 11.82 | 12.37 | 11.51 | 12.17 | 153,458 | +0.17(+1.42%) |
Jul 07, 2021 | 12.38 | 12.52 | 11.92 | 12.00 | 84,089 | -0.27(-2.20%) |
Jul 06, 2021 | 12.20 | 12.34 | 11.77 | 12.27 | 72,511 | -0.16(-1.29%) |
Jul 02, 2021 | 12.15 | 12.62 | 11.71 | 12.43 | 247,898 | +0.48(+4.02%) |
Jul 01, 2021 | 12.27 | 12.27 | 11.65 | 11.95 | 170,963 | -0.38(-3.08%) |
Jun 30, 2021 | 12.35 | 12.49 | 11.70 | 12.33 | 254,176 | -0.17(-1.36%) |
Jun 29, 2021 | 13.28 | 13.93 | 12.34 | 12.50 | 361,545 | -0.55(-4.21%) |
Jun 28, 2021 | 13.07 | 13.49 | 12.63 | 13.05 | 252,241 | -0.02(-0.15%) |
Jun 25, 2021 | 14.66 | 14.89 | 13.03 | 13.07 | 688,855 | -1.78(-11.99%) |
Jun 24, 2021 | 15.80 | 16.21 | 14.38 | 14.85 | 996,907 | -1.05(-6.60%) |
Jun 23, 2021 | 13.80 | 18.20 | 13.75 | 15.90 | 8,834,620 | +2.71(+20.55%) |
Jun 22, 2021 | 12.56 | 13.38 | 12.45 | 13.19 | 169,468 | +0.62(+4.93%) |
Jun 21, 2021 | 12.98 | 12.98 | 12.31 | 12.57 | 147,705 | -0.42(-3.23%) |
Jun 18, 2021 | 11.90 | 12.99 | 11.70 | 12.99 | 382,878 | +1.10(+9.25%) |
Jun 17, 2021 | 11.37 | 12.00 | 11.30 | 11.89 | 171,099 | +0.28(+2.41%) |
Jun 16, 2021 | 10.41 | 12.40 | 10.21 | 11.61 | 817,260 | +1.39(+13.60%) |
Jun 15, 2021 | 10.75 | 10.87 | 9.650 | 10.22 | 647,198 | -0.41(-3.86%) |
Jun 14, 2021 | 11.64 | 11.90 | 10.37 | 10.63 | 337,821 | -0.57(-5.09%) |
Jun 11, 2021 | 14.19 | 14.21 | 10.82 | 11.20 | 425,436 | -2.55(-18.55%) |
Jun 10, 2021 | 13.64 | 14.30 | 13.25 | 13.75 | 258,963 | +0.18(+1.33%) |
Jun 09, 2021 | 13.24 | 14.18 | 13.14 | 13.57 | 593,514 | +0.43(+3.27%) |
Jun 08, 2021 | 12.69 | 13.25 | 12.51 | 13.14 | 591,572 | +0.28(+2.18%) |
Jun 07, 2021 | 11.60 | 12.99 | 11.60 | 12.86 | 751,119 | +1.23(+10.58%) |
Jun 04, 2021 | 10.00 | 12.16 | 9.980 | 11.63 | 1,109,595 | +1.76(+17.83%) |
Jun 03, 2021 | 9.450 | 9.970 | 9.340 | 9.870 | 98,355 | +0.36(+3.79%) |
Jun 02, 2021 | 9.340 | 9.550 | 9.090 | 9.510 | 124,590 | +0.23(+2.48%) |
Jun 01, 2021 | 9.170 | 9.810 | 8.910 | 9.280 | 238,225 | +0.05(+0.54%) |
May 28, 2021 | 9.510 | 9.840 | 9.130 | 9.230 | 144,239 | -0.20(-2.12%) |
May 27, 2021 | 8.720 | 9.490 | 8.720 | 9.430 | 135,549 | +0.67(+7.65%) |
May 26, 2021 | 8.480 | 8.850 | 8.440 | 8.760 | 45,721 | +0.34(+4.04%) |
May 25, 2021 | 8.530 | 8.645 | 8.360 | 8.420 | 42,020 | -0.06(-0.71%) |
May 24, 2021 | 8.780 | 8.950 | 8.470 | 8.480 | 67,822 | -0.27(-3.09%) |
May 21, 2021 | 8.630 | 9.305 | 8.570 | 8.750 | 217,063 | +0.19(+2.22%) |
May 20, 2021 | 8.100 | 8.600 | 8.100 | 8.560 | 49,700 | +0.46(+5.68%) |
May 19, 2021 | 8.320 | 8.500 | 8.033 | 8.100 | 100,941 | -0.32(-3.80%) |
May 18, 2021 | 7.840 | 8.420 | 7.660 | 8.420 | 112,310 | +0.61(+7.81%) |
May 17, 2021 | 7.890 | 7.896 | 7.500 | 7.810 | 113,656 | +0.06(+0.77%) |
May 14, 2021 | 7.920 | 8.040 | 7.700 | 7.750 | 50,177 | +0.04(+0.52%) |
May 13, 2021 | 7.990 | 8.220 | 7.600 | 7.710 | 152,088 | -0.25(-3.14%) |
May 12, 2021 | 8.110 | 8.170 | 7.910 | 7.960 | 73,705 | -0.31(-3.75%) |
May 11, 2021 | 8.070 | 8.380 | 7.970 | 8.270 | 104,402 | +0.16(+1.97%) |
May 10, 2021 | 8.460 | 8.556 | 8.020 | 8.110 | 147,327 | -0.42(-4.92%) |
May 07, 2021 | 8.200 | 8.650 | 8.200 | 8.530 | 58,468 | +0.34(+4.15%) |
May 06, 2021 | 8.140 | 8.420 | 8.000 | 8.190 | 111,233 | +0.04(+0.49%) |
May 05, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 87,515 | -0.06(-0.73%) |
May 04, 2021 | 8.470 | 8.470 | 7.910 | 8.210 | 154,209 | -0.33(-3.86%) |
May 03, 2021 | 8.800 | 8.800 | 8.330 | 8.540 | 66,539 | -0.08(-0.93%) |
Apr 30, 2021 | 8.440 | 8.840 | 8.260 | 8.620 | 90,300 | +0.17(+2.01%) |
Apr 29, 2021 | 8.410 | 8.600 | 8.100 | 8.450 | 89,031 | -0.06(-0.71%) |
Apr 28, 2021 | 8.550 | 8.610 | 8.421 | 8.510 | 28,317 | -0.12(-1.39%) |
Apr 27, 2021 | 8.480 | 8.700 | 8.210 | 8.630 | 137,637 | +0.20(+2.37%) |
Apr 26, 2021 | 8.290 | 8.630 | 8.210 | 8.430 | 103,971 | +0.12(+1.44%) |
Apr 23, 2021 | 8.240 | 8.380 | 8.100 | 8.310 | 73,000 | +0.11(+1.34%) |
Apr 22, 2021 | 8.260 | 8.470 | 8.120 | 8.200 | 119,201 | -0.01(-0.12%) |
Apr 21, 2021 | 8.040 | 8.430 | 8.010 | 8.210 | 133,872 | +0.16(+1.99%) |
Apr 20, 2021 | 8.160 | 8.270 | 7.990 | 8.050 | 226,587 | -0.12(-1.47%) |
Apr 19, 2021 | 8.250 | 8.330 | 8.035 | 8.170 | 151,746 | -0.05(-0.61%) |
Apr 16, 2021 | 8.570 | 8.570 | 8.040 | 8.220 | 96,100 | -0.28(-3.29%) |
Apr 15, 2021 | 8.770 | 8.770 | 8.350 | 8.500 | 53,147 | -0.27(-3.08%) |
Apr 14, 2021 | 8.590 | 8.900 | 8.560 | 8.770 | 83,886 | +0.18(+2.10%) |
Apr 13, 2021 | 8.360 | 8.640 | 8.170 | 8.590 | 85,498 | +0.27(+3.25%) |
Apr 12, 2021 | 8.380 | 8.510 | 8.210 | 8.320 | 92,172 | -0.03(-0.36%) |
Apr 09, 2021 | 8.310 | 8.425 | 8.140 | 8.350 | 119,100 | -0.01(-0.12%) |
Apr 08, 2021 | 8.090 | 8.410 | 8.090 | 8.360 | 102,779 | +0.06(+0.72%) |
Apr 07, 2021 | 8.460 | 8.515 | 8.170 | 8.300 | 47,630 | -0.21(-2.47%) |
Apr 06, 2021 | 8.450 | 8.615 | 8.320 | 8.510 | 48,374 | +0.09(+1.07%) |
Apr 05, 2021 | 8.750 | 8.840 | 8.340 | 8.420 | 71,267 | -0.44(-4.97%) |
Apr 01, 2021 | 8.190 | 8.890 | 8.050 | 8.860 | 159,400 | +0.85(+10.61%) |
Mar 31, 2021 | 7.800 | 8.180 | 7.749 | 8.010 | 237,890 | +0.29(+3.76%) |
Mar 30, 2021 | 8.130 | 8.130 | 7.490 | 7.720 | 490,214 | -0.20(-2.53%) |
Mar 29, 2021 | 8.000 | 8.320 | 7.890 | 7.920 | 269,810 | -0.11(-1.37%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.860 | 8.030 | 285,100 | -0.14(-1.71%) |
Mar 25, 2021 | 7.840 | 8.190 | 7.600 | 8.170 | 168,939 | +0.20(+2.51%) |
Mar 24, 2021 | 8.140 | 8.250 | 7.920 | 7.970 | 171,050 | -0.12(-1.48%) |
Mar 23, 2021 | 8.020 | 8.180 | 7.920 | 8.090 | 201,313 | +0.06(+0.75%) |
Mar 22, 2021 | 8.490 | 8.490 | 7.830 | 8.030 | 158,220 | -0.28(-3.37%) |
Mar 19, 2021 | 7.950 | 8.560 | 7.913 | 8.310 | 201,900 | +0.38(+4.79%) |
Mar 18, 2021 | 8.150 | 8.320 | 7.860 | 7.930 | 103,585 | -0.19(-2.34%) |
Mar 17, 2021 | 8.380 | 8.380 | 7.950 | 8.120 | 137,265 | -0.36(-4.25%) |
Mar 16, 2021 | 8.890 | 8.890 | 8.250 | 8.480 | 124,420 | -0.31(-3.53%) |
Mar 15, 2021 | 8.670 | 8.970 | 8.400 | 8.790 | 83,906 | +0.27(+3.17%) |
Mar 12, 2021 | 8.540 | 8.570 | 8.250 | 8.520 | 144,200 | -0.15(-1.73%) |
Mar 11, 2021 | 8.820 | 8.860 | 8.511 | 8.670 | 91,164 | -0.09(-1.03%) |
Mar 10, 2021 | 8.910 | 9.040 | 8.510 | 8.760 | 154,375 | +0.14(+1.62%) |
Mar 09, 2021 | 8.380 | 8.680 | 8.010 | 8.620 | 209,455 | +0.66(+8.29%) |
Mar 08, 2021 | 8.500 | 8.600 | 7.860 | 7.960 | 131,606 | -0.48(-5.69%) |
Mar 05, 2021 | 8.320 | 8.553 | 7.550 | 8.440 | 222,500 | +0.12(+1.44%) |
Mar 04, 2021 | 8.870 | 9.130 | 8.062 | 8.320 | 277,536 | -0.74(-8.17%) |
Mar 03, 2021 | 9.370 | 9.640 | 9.060 | 9.060 | 137,354 | -0.42(-4.43%) |
Mar 02, 2021 | 9.570 | 9.610 | 9.100 | 9.480 | 102,649 | +0.11(+1.17%) |
Mar 01, 2021 | 9.110 | 9.550 | 8.980 | 9.370 | 156,215 | +0.76(+8.83%) |
Feb 26, 2021 | 9.490 | 9.970 | 8.470 | 8.610 | 270,400 | -0.62(-6.72%) |
Feb 25, 2021 | 10.06 | 10.18 | 9.050 | 9.230 | 229,542 | -0.87(-8.61%) |
Feb 24, 2021 | 10.00 | 10.44 | 9.990 | 10.10 | 89,797 | -0.05(-0.49%) |
Feb 23, 2021 | 10.46 | 10.49 | 9.570 | 10.15 | 216,629 | -0.55(-5.14%) |
Feb 22, 2021 | 11.20 | 11.30 | 10.70 | 10.70 | 60,441 | -0.49(-4.38%) |
Feb 19, 2021 | 10.54 | 11.35 | 10.54 | 11.19 | 136,000 | +0.75(+7.18%) |
Feb 18, 2021 | 10.40 | 10.53 | 10.14 | 10.44 | 134,126 | +0.01(+0.10%) |
Feb 17, 2021 | 11.75 | 11.77 | 10.29 | 10.43 | 249,720 | -1.30(-11.08%) |
Feb 16, 2021 | 12.00 | 12.30 | 11.60 | 11.73 | 267,554 | +0.07(+0.60%) |
Feb 12, 2021 | 11.87 | 11.98 | 11.31 | 11.66 | 85,000 | -0.21(-1.77%) |
Feb 11, 2021 | 11.50 | 12.00 | 11.24 | 11.87 | 139,538 | +0.39(+3.40%) |
Feb 10, 2021 | 12.44 | 12.44 | 11.48 | 11.48 | 97,024 | -0.79(-6.44%) |
Feb 09, 2021 | 11.90 | 12.38 | 11.80 | 12.27 | 252,967 | +0.34(+2.85%) |
Feb 08, 2021 | 11.54 | 12.24 | 11.54 | 11.93 | 154,691 | +0.60(+5.30%) |
Feb 05, 2021 | 10.99 | 11.40 | 10.67 | 11.33 | 107,900 | +0.49(+4.52%) |
Feb 04, 2021 | 10.69 | 10.88 | 10.30 | 10.84 | 84,157 | +0.20(+1.88%) |
Feb 03, 2021 | 10.64 | 10.84 | 10.52 | 10.64 | 114,416 | +0.11(+1.04%) |
Feb 02, 2021 | 10.63 | 10.92 | 10.25 | 10.53 | 225,248 | +0.21(+2.03%) |
Feb 01, 2021 | 10.69 | 10.90 | 10.05 | 10.32 | 188,189 | -0.16(-1.53%) |
Jan 29, 2021 | 11.53 | 11.53 | 10.40 | 10.48 | 216,100 | -0.82(-7.26%) |
Jan 28, 2021 | 12.20 | 12.45 | 11.12 | 11.30 | 344,482 | -0.69(-5.75%) |
Jan 27, 2021 | 10.45 | 13.57 | 10.31 | 11.99 | 1,241,645 | +1.61(+15.51%) |
Jan 26, 2021 | 9.870 | 10.46 | 9.768 | 10.38 | 193,245 | +0.46(+4.64%) |
Jan 25, 2021 | 9.410 | 10.23 | 9.160 | 9.920 | 286,892 | +0.61(+6.55%) |
Jan 22, 2021 | 9.460 | 9.670 | 9.070 | 9.310 | 276,800 | -0.78(-7.73%) |
Jan 21, 2021 | 9.490 | 10.22 | 9.400 | 10.09 | 204,246 | +0.52(+5.43%) |
Jan 20, 2021 | 9.760 | 9.910 | 9.501 | 9.570 | 218,853 | -0.18(-1.85%) |
Jan 19, 2021 | 9.200 | 9.850 | 9.085 | 9.750 | 210,317 | +0.65(+7.14%) |
Jan 15, 2021 | 8.800 | 9.200 | 8.420 | 9.100 | 177,200 | +0.42(+4.84%) |
Jan 14, 2021 | 9.230 | 9.245 | 8.560 | 8.680 | 259,600 | -0.47(-5.14%) |
Jan 13, 2021 | 9.610 | 9.750 | 9.020 | 9.150 | 175,751 | -0.39(-4.09%) |
Jan 12, 2021 | 9.270 | 9.602 | 9.160 | 9.540 | 100,056 | +0.37(+4.03%) |
Jan 11, 2021 | 9.260 | 9.440 | 9.050 | 9.170 | 102,694 | -0.30(-3.17%) |
Jan 08, 2021 | 10.00 | 10.48 | 9.350 | 9.470 | 219,800 | -0.43(-4.34%) |
Jan 07, 2021 | 9.360 | 9.920 | 9.290 | 9.900 | 219,134 | +0.69(+7.49%) |
Jan 06, 2021 | 9.150 | 9.290 | 8.920 | 9.210 | 158,720 | +0.35(+3.95%) |
Jan 05, 2021 | 8.560 | 9.440 | 8.359 | 8.860 | 450,231 | +0.29(+3.38%) |