Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.380 | 8.610 | 8.380 | 8.420 | 19,250 | -0.05(-0.59%) |
Dec 30, 2021 | 8.500 | 8.900 | 8.460 | 8.470 | 27,402 | +0.47(+5.87%) |
Dec 29, 2021 | 7.944 | 8.432 | 7.937 | 8.000 | 8,608 | +0.00(+0.00%) |
Dec 28, 2021 | 8.275 | 8.275 | 7.890 | 8.000 | 7,601 | -0.06(-0.74%) |
Dec 27, 2021 | 8.240 | 8.490 | 8.060 | 8.060 | 37,424 | -0.33(-3.93%) |
Dec 23, 2021 | 8.000 | 8.390 | 7.856 | 8.390 | 20,408 | +0.60(+7.70%) |
Dec 22, 2021 | 7.292 | 7.790 | 7.292 | 7.790 | 10,438 | +0.19(+2.50%) |
Dec 21, 2021 | 7.400 | 7.780 | 7.400 | 7.600 | 10,275 | +0.20(+2.70%) |
Dec 20, 2021 | 7.630 | 7.980 | 7.226 | 7.400 | 11,245 | -0.20(-2.61%) |
Dec 17, 2021 | 7.460 | 7.848 | 7.346 | 7.598 | 18,879 | -0.02(-0.28%) |
Dec 16, 2021 | 7.440 | 7.650 | 7.410 | 7.620 | 25,297 | +0.27(+3.67%) |
Dec 15, 2021 | 7.318 | 7.350 | 6.885 | 7.350 | 41,852 | -0.06(-0.81%) |
Dec 14, 2021 | 7.650 | 7.724 | 7.200 | 7.410 | 71,708 | -0.30(-3.89%) |
Dec 13, 2021 | 7.786 | 8.172 | 7.700 | 7.710 | 25,516 | +0.01(+0.13%) |
Dec 10, 2021 | 8.080 | 8.088 | 7.450 | 7.700 | 65,623 | -0.21(-2.65%) |
Dec 09, 2021 | 8.290 | 8.290 | 7.700 | 7.910 | 21,772 | -0.11(-1.37%) |
Dec 08, 2021 | 8.200 | 8.380 | 7.910 | 8.020 | 31,135 | -0.11(-1.35%) |
Dec 07, 2021 | 8.290 | 8.600 | 8.020 | 8.130 | 53,130 | +0.21(+2.65%) |
Dec 06, 2021 | 9.080 | 9.080 | 7.701 | 7.920 | 124,928 | -1.23(-13.44%) |
Dec 03, 2021 | 10.01 | 10.30 | 8.770 | 9.150 | 111,776 | -0.86(-8.59%) |
Dec 02, 2021 | 9.760 | 10.70 | 9.760 | 10.01 | 90,472 | +0.11(+1.11%) |
Dec 01, 2021 | 10.06 | 10.15 | 9.870 | 9.900 | 13,376 | -0.13(-1.30%) |
Nov 30, 2021 | 9.900 | 10.60 | 9.900 | 10.03 | 6,607 | +0.03(+0.30%) |
Nov 29, 2021 | 10.09 | 10.30 | 9.980 | 10.00 | 17,842 | +0.10(+1.01%) |
Nov 26, 2021 | 9.950 | 10.20 | 9.900 | 9.900 | 25,136 | -0.61(-5.80%) |
Nov 24, 2021 | 10.50 | 10.56 | 10.18 | 10.51 | 16,638 | +0.00(+0.00%) |
Nov 23, 2021 | 10.75 | 11.10 | 10.50 | 10.51 | 46,367 | -0.37(-3.40%) |
Nov 22, 2021 | 11.23 | 11.25 | 10.64 | 10.88 | 22,130 | -0.49(-4.31%) |
Nov 19, 2021 | 11.14 | 11.42 | 10.97 | 11.37 | 10,024 | -0.05(-0.44%) |
Nov 18, 2021 | 11.32 | 11.48 | 11.34 | 11.42 | 12,232 | -0.05(-0.44%) |
Nov 17, 2021 | 11.01 | 11.50 | 10.99 | 11.47 | 12,313 | +0.40(+3.61%) |
Nov 16, 2021 | 11.02 | 11.51 | 10.90 | 11.07 | 13,240 | -0.12(-1.07%) |
Nov 15, 2021 | 11.48 | 11.70 | 11.02 | 11.19 | 37,402 | -0.41(-3.53%) |
Nov 12, 2021 | 11.35 | 11.79 | 11.29 | 11.60 | 10,125 | +0.16(+1.40%) |
Nov 11, 2021 | 11.62 | 11.69 | 11.01 | 11.44 | 19,249 | -0.31(-2.64%) |
Nov 10, 2021 | 11.66 | 11.75 | 8,895 | -0.25(-2.06%) | ||
Nov 09, 2021 | 12.00 | 12.00 | 11.00 | 12.00 | 17,874 | +0.01(+0.06%) |
Nov 08, 2021 | 11.67 | 11.99 | 11.39 | 11.99 | 7,366 | +0.15(+1.27%) |
Nov 05, 2021 | 11.50 | 11.99 | 11.11 | 11.84 | 13,898 | +0.30(+2.60%) |
Nov 04, 2021 | 11.59 | 11.91 | 10.75 | 11.54 | 28,642 | -0.37(-3.11%) |
Nov 03, 2021 | 11.48 | 12.28 | 11.47 | 11.91 | 45,110 | +0.13(+1.10%) |
Nov 02, 2021 | 11.10 | 12.09 | 10.54 | 11.78 | 62,802 | +0.58(+5.18%) |
Nov 01, 2021 | 10.85 | 11.23 | 10.65 | 11.20 | 33,131 | +0.37(+3.42%) |
Oct 29, 2021 | 10.51 | 10.89 | 10.49 | 10.83 | 13,945 | +0.15(+1.40%) |
Oct 28, 2021 | 10.67 | 10.79 | 10.55 | 10.68 | 15,946 | +0.16(+1.52%) |
Oct 27, 2021 | 10.50 | 10.81 | 10.40 | 10.52 | 16,574 | +0.02(+0.19%) |
Oct 26, 2021 | 10.49 | 10.50 | 15,134 | -0.37(-3.40%) | ||
Oct 25, 2021 | 10.81 | 10.88 | 10.40 | 10.87 | 27,270 | +0.21(+1.97%) |
Oct 22, 2021 | 10.64 | 10.77 | 10.55 | 10.66 | 34,161 | -0.11(-1.02%) |
Oct 21, 2021 | 10.69 | 10.87 | 10.54 | 10.77 | 6,273 | +0.07(+0.65%) |
Oct 20, 2021 | 10.69 | 10.90 | 10.57 | 10.70 | 15,068 | -0.10(-0.91%) |
Oct 19, 2021 | 10.57 | 10.80 | 10.57 | 10.80 | 10,012 | +0.32(+3.04%) |
Oct 18, 2021 | 10.58 | 10.58 | 10.22 | 10.48 | 41,246 | -0.02(-0.19%) |
Oct 15, 2021 | 10.68 | 10.89 | 10.50 | 10.50 | 13,206 | -0.01(-0.10%) |
Oct 14, 2021 | 11.11 | 11.16 | 9.500 | 10.51 | 83,483 | -0.10(-0.94%) |
Oct 13, 2021 | 10.60 | 11.24 | 10.57 | 10.61 | 18,301 | +0.01(+0.09%) |
Oct 12, 2021 | 10.80 | 10.79 | 10.60 | 10.60 | 1,458 | +0.07(+0.66%) |
Oct 11, 2021 | 10.74 | 11.00 | 10.53 | 10.53 | 37,204 | -0.26(-2.41%) |
Oct 08, 2021 | 10.84 | 11.50 | 10.61 | 10.79 | 5,751 | +0.10(+0.94%) |
Oct 07, 2021 | 10.69 | 10.97 | 10.48 | 10.69 | 19,570 | +0.01(+0.09%) |
Oct 06, 2021 | 10.34 | 11.11 | 10.16 | 10.68 | 21,025 | -0.02(-0.19%) |
Oct 05, 2021 | 10.86 | 11.69 | 10.56 | 10.70 | 25,260 | -0.18(-1.65%) |
Oct 04, 2021 | 11.05 | 11.19 | 10.60 | 10.88 | 35,352 | -0.26(-2.33%) |
Oct 01, 2021 | 11.27 | 11.39 | 11.14 | 11.14 | 9,688 | -0.18(-1.59%) |
Sep 30, 2021 | 11.29 | 11.77 | 11.11 | 11.32 | 18,820 | +0.07(+0.62%) |
Sep 29, 2021 | 11.55 | 11.77 | 11.13 | 11.25 | 42,855 | -0.28(-2.43%) |
Sep 28, 2021 | 11.90 | 11.99 | 11.16 | 11.53 | 25,981 | -0.11(-0.95%) |
Sep 27, 2021 | 11.25 | 11.99 | 11.25 | 11.64 | 71,266 | +0.43(+3.84%) |
Sep 24, 2021 | 11.27 | 11.50 | 11.12 | 11.21 | 9,612 | -0.24(-2.10%) |
Sep 23, 2021 | 11.30 | 11.50 | 11.05 | 11.45 | 22,529 | +0.31(+2.78%) |
Sep 22, 2021 | 10.79 | 11.43 | 10.50 | 11.14 | 60,265 | +0.48(+4.51%) |
Sep 21, 2021 | 11.11 | 11.11 | 10.62 | 10.66 | 13,914 | +0.01(+0.09%) |
Sep 20, 2021 | 10.52 | 10.89 | 10.35 | 10.65 | 82,230 | -0.18(-1.66%) |
Sep 17, 2021 | 10.55 | 11.03 | 10.55 | 10.83 | 52,252 | +0.09(+0.84%) |
Sep 16, 2021 | 10.74 | 10.74 | 10.20 | 10.74 | 29,812 | +0.36(+3.47%) |
Sep 15, 2021 | 10.25 | 10.67 | 10.18 | 10.38 | 14,253 | +0.20(+1.96%) |
Sep 14, 2021 | 10.52 | 10.85 | 10.18 | 10.18 | 53,447 | -0.22(-2.12%) |
Sep 13, 2021 | 10.53 | 10.79 | 10.15 | 10.40 | 25,036 | -0.23(-2.16%) |
Sep 10, 2021 | 10.43 | 10.84 | 10.40 | 10.63 | 37,463 | +0.23(+2.21%) |
Sep 09, 2021 | 10.40 | 10.40 | 10.22 | 10.40 | 6,746 | +0.20(+1.96%) |
Sep 08, 2021 | 10.78 | 10.78 | 10.19 | 10.20 | 6,316 | -0.02(-0.20%) |
Sep 07, 2021 | 10.31 | 10.77 | 10.01 | 10.22 | 29,345 | -0.18(-1.73%) |
Sep 03, 2021 | 10.55 | 10.85 | 10.23 | 10.40 | 33,405 | -0.30(-2.80%) |
Sep 02, 2021 | 10.42 | 10.70 | 10.42 | 10.70 | 15,116 | +0.12(+1.13%) |
Sep 01, 2021 | 10.70 | 10.70 | 10.41 | 10.58 | 27,784 | -0.27(-2.49%) |
Aug 31, 2021 | 10.00 | 10.85 | 10.00 | 10.85 | 17,681 | +0.56(+5.44%) |
Aug 30, 2021 | 11.00 | 11.00 | 9.890 | 10.29 | 42,685 | +0.19(+1.88%) |
Aug 27, 2021 | 10.15 | 10.36 | 9.710 | 10.10 | 41,532 | +0.11(+1.10%) |
Aug 26, 2021 | 9.858 | 10.20 | 9.548 | 9.990 | 76,637 | +0.34(+3.52%) |
Aug 25, 2021 | 9.200 | 9.850 | 9.200 | 9.650 | 47,539 | +0.20(+2.12%) |
Aug 24, 2021 | 9.055 | 9.500 | 9.055 | 9.450 | 21,822 | +0.25(+2.72%) |
Aug 23, 2021 | 9.050 | 9.280 | 9.000 | 9.200 | 10,196 | +0.28(+3.14%) |
Aug 20, 2021 | 9.370 | 9.370 | 8.920 | 8.920 | 4,078 | -0.51(-5.41%) |
Aug 19, 2021 | 9.190 | 9.440 | 9.000 | 9.430 | 10,223 | +0.43(+4.78%) |
Aug 18, 2021 | 8.850 | 9.220 | 8.850 | 9.000 | 1,622 | +0.15(+1.69%) |
Aug 17, 2021 | 9.200 | 9.370 | 8.850 | 8.850 | 22,336 | -0.53(-5.65%) |
Aug 16, 2021 | 9.490 | 9.500 | 8.960 | 9.380 | 18,112 | -0.12(-1.26%) |
Aug 13, 2021 | 8.724 | 9.500 | 8.724 | 9.500 | 17,496 | +0.61(+6.86%) |
Aug 12, 2021 | 8.790 | 8.990 | 8.690 | 8.890 | 5,317 | +0.03(+0.36%) |
Aug 11, 2021 | 8.840 | 8.880 | 8.800 | 8.858 | 10,158 | +0.10(+1.11%) |
Aug 10, 2021 | 8.947 | 8.947 | 8.610 | 8.761 | 6,079 | +0.11(+1.28%) |
Aug 09, 2021 | 9.040 | 9.040 | 8.650 | 8.650 | 20,494 | -0.30(-3.35%) |
Aug 06, 2021 | 8.920 | 9.140 | 8.910 | 8.950 | 13,144 | +0.01(+0.11%) |
Aug 05, 2021 | 9.080 | 9.280 | 8.930 | 8.940 | 13,112 | -0.16(-1.76%) |
Aug 04, 2021 | 9.025 | 9.100 | 8.911 | 9.100 | 3,689 | +0.20(+2.25%) |
Aug 03, 2021 | 9.130 | 9.250 | 8.900 | 8.900 | 34,544 | -0.27(-2.94%) |
Aug 02, 2021 | 9.040 | 9.190 | 8.860 | 9.170 | 27,616 | +0.14(+1.55%) |
Jul 30, 2021 | 9.050 | 9.200 | 8.920 | 9.030 | 10,407 | -0.03(-0.33%) |
Jul 29, 2021 | 8.950 | 9.120 | 8.950 | 9.060 | 9,211 | -0.08(-0.88%) |
Jul 28, 2021 | 8.980 | 9.160 | 8.886 | 9.140 | 10,866 | +0.24(+2.70%) |
Jul 27, 2021 | 9.069 | 9.205 | 8.754 | 8.900 | 25,381 | -0.31(-3.37%) |
Jul 26, 2021 | 9.570 | 9.674 | 9.020 | 9.210 | 24,091 | -0.50(-5.15%) |
Jul 23, 2021 | 9.160 | 9.710 | 9.160 | 9.710 | 17,889 | +0.41(+4.41%) |
Jul 22, 2021 | 9.600 | 9.600 | 9.210 | 9.300 | 16,811 | -0.20(-2.11%) |
Jul 21, 2021 | 9.340 | 9.770 | 9.117 | 9.500 | 41,116 | +0.05(+0.53%) |
Jul 20, 2021 | 9.070 | 9.455 | 9.040 | 9.450 | 5,939 | +0.49(+5.47%) |
Jul 19, 2021 | 9.265 | 9.265 | 8.730 | 8.960 | 40,348 | -0.27(-2.93%) |
Jul 16, 2021 | 9.550 | 9.550 | 9.120 | 9.230 | 31,245 | -0.35(-3.65%) |
Jul 15, 2021 | 9.310 | 9.700 | 9.300 | 9.580 | 39,402 | +0.28(+3.01%) |
Jul 14, 2021 | 9.510 | 9.600 | 9.270 | 9.300 | 29,943 | -0.31(-3.23%) |
Jul 13, 2021 | 9.690 | 9.700 | 9.420 | 9.610 | 18,520 | -0.03(-0.31%) |
Jul 12, 2021 | 9.670 | 9.790 | 9.538 | 9.640 | 10,627 | +0.04(+0.42%) |
Jul 09, 2021 | 9.700 | 9.820 | 9.600 | 9.600 | 6,627 | +0.04(+0.44%) |
Jul 08, 2021 | 9.558 | 9.690 | 9.430 | 9.558 | 14,447 | -0.06(-0.65%) |
Jul 07, 2021 | 9.850 | 10.03 | 9.450 | 9.620 | 38,941 | +0.00(+0.00%) |
Jul 06, 2021 | 9.930 | 9.964 | 9.610 | 9.620 | 11,212 | -0.22(-2.24%) |
Jul 02, 2021 | 9.760 | 9.990 | 9.650 | 9.840 | 22,269 | +0.12(+1.23%) |
Jul 01, 2021 | 9.880 | 9.930 | 9.630 | 9.720 | 16,277 | -0.14(-1.42%) |
Jun 30, 2021 | 9.800 | 10.14 | 9.627 | 9.860 | 56,758 | +0.26(+2.71%) |
Jun 29, 2021 | 9.850 | 10.03 | 9.520 | 9.600 | 32,649 | -0.31(-3.13%) |
Jun 28, 2021 | 9.960 | 10.15 | 9.550 | 9.910 | 43,980 | -0.06(-0.60%) |
Jun 25, 2021 | 9.950 | 10.23 | 9.850 | 9.970 | 24,303 | +0.12(+1.22%) |
Jun 24, 2021 | 9.900 | 10.28 | 9.800 | 9.850 | 30,711 | +0.05(+0.53%) |
Jun 23, 2021 | 9.760 | 9.980 | 9.750 | 9.798 | 21,256 | +0.05(+0.49%) |
Jun 22, 2021 | 9.890 | 9.983 | 9.400 | 9.750 | 57,318 | -0.13(-1.32%) |
Jun 21, 2021 | 10.14 | 10.26 | 9.810 | 9.880 | 76,799 | -0.42(-4.08%) |
Jun 18, 2021 | 10.42 | 10.51 | 10.07 | 10.30 | 42,761 | -0.26(-2.46%) |
Jun 17, 2021 | 10.42 | 10.96 | 10.30 | 10.56 | 31,051 | +0.04(+0.38%) |
Jun 16, 2021 | 10.69 | 10.71 | 10.50 | 10.52 | 21,120 | -0.21(-1.96%) |
Jun 15, 2021 | 10.46 | 11.24 | 10.46 | 10.73 | 157,134 | +0.21(+2.00%) |
Jun 14, 2021 | 10.41 | 10.67 | 10.41 | 10.52 | 21,636 | +0.05(+0.48%) |
Jun 11, 2021 | 10.26 | 10.76 | 10.26 | 10.47 | 45,679 | +0.12(+1.16%) |
Jun 10, 2021 | 10.16 | 11.94 | 10.00 | 10.35 | 345,822 | +0.28(+2.78%) |
Jun 09, 2021 | 10.15 | 10.27 | 10.06 | 10.07 | 29,811 | -0.15(-1.47%) |
Jun 08, 2021 | 10.38 | 10.42 | 10.00 | 10.22 | 42,298 | -0.06(-0.58%) |
Jun 07, 2021 | 10.13 | 10.41 | 10.02 | 10.28 | 41,168 | +0.14(+1.38%) |
Jun 04, 2021 | 10.02 | 10.21 | 10.02 | 10.14 | 20,632 | +0.21(+2.11%) |
Jun 03, 2021 | 9.900 | 9.980 | 9.695 | 9.930 | 16,590 | +0.11(+1.12%) |
Jun 02, 2021 | 9.560 | 9.882 | 9.430 | 9.820 | 24,406 | +0.21(+2.19%) |
Jun 01, 2021 | 9.560 | 9.700 | 9.290 | 9.610 | 16,157 | +0.10(+1.05%) |
May 28, 2021 | 9.610 | 9.900 | 9.300 | 9.510 | 27,157 | +0.09(+0.96%) |
May 27, 2021 | 9.200 | 9.600 | 9.170 | 9.420 | 39,723 | +0.26(+2.84%) |
May 26, 2021 | 9.050 | 9.260 | 9.000 | 9.160 | 36,484 | +0.06(+0.66%) |
May 25, 2021 | 9.190 | 9.362 | 9.000 | 9.100 | 29,904 | -0.01(-0.11%) |
May 24, 2021 | 9.210 | 9.433 | 9.110 | 9.110 | 21,016 | -0.07(-0.76%) |
May 21, 2021 | 9.240 | 9.590 | 9.100 | 9.180 | 47,869 | -0.03(-0.33%) |
May 20, 2021 | 9.800 | 9.800 | 9.210 | 9.210 | 42,762 | -0.58(-5.92%) |
May 19, 2021 | 9.650 | 9.790 | 9.390 | 9.790 | 36,390 | -0.03(-0.31%) |
May 18, 2021 | 9.750 | 9.870 | 9.660 | 9.820 | 18,679 | +0.19(+1.97%) |
May 17, 2021 | 9.610 | 9.922 | 9.513 | 9.630 | 13,745 | -0.01(-0.10%) |
May 14, 2021 | 9.450 | 9.850 | 9.420 | 9.640 | 23,053 | +0.12(+1.26%) |
May 13, 2021 | 10.06 | 10.09 | 9.100 | 9.520 | 98,329 | -0.49(-4.90%) |
May 12, 2021 | 10.09 | 10.12 | 9.800 | 10.01 | 42,766 | -0.11(-1.09%) |
May 11, 2021 | 9.850 | 10.22 | 9.850 | 10.12 | 93,861 | +0.22(+2.22%) |
May 10, 2021 | 10.26 | 10.26 | 9.880 | 9.900 | 50,893 | -0.15(-1.49%) |
May 07, 2021 | 10.33 | 10.36 | 9.800 | 10.05 | 54,513 | -0.15(-1.47%) |
May 06, 2021 | 10.32 | 10.55 | 10.00 | 10.20 | 44,819 | -0.25(-2.39%) |
May 05, 2021 | 10.45 | 10.56 | 10.41 | 10.45 | 54,815 | +0.01(+0.10%) |
May 04, 2021 | 10.40 | 10.59 | 10.21 | 10.44 | 33,133 | +0.02(+0.19%) |
May 03, 2021 | 10.64 | 10.81 | 10.42 | 10.42 | 39,007 | -0.32(-2.98%) |
Apr 30, 2021 | 10.69 | 10.79 | 10.41 | 10.74 | 33,200 | -0.16(-1.47%) |
Apr 29, 2021 | 11.15 | 11.15 | 10.56 | 10.90 | 31,426 | -0.13(-1.18%) |
Apr 28, 2021 | 11.00 | 11.29 | 10.70 | 11.03 | 75,465 | -0.03(-0.27%) |
Apr 27, 2021 | 11.12 | 11.40 | 10.83 | 11.06 | 26,350 | -0.19(-1.69%) |
Apr 26, 2021 | 11.44 | 11.66 | 11.02 | 11.25 | 49,864 | +0.09(+0.81%) |
Apr 23, 2021 | 10.85 | 11.32 | 10.61 | 11.16 | 49,000 | +0.35(+3.24%) |
Apr 22, 2021 | 10.69 | 11.34 | 10.25 | 10.81 | 86,007 | +0.24(+2.27%) |
Apr 21, 2021 | 10.65 | 10.80 | 10.30 | 10.57 | 152,315 | -0.22(-2.04%) |
Apr 20, 2021 | 10.99 | 11.35 | 10.39 | 10.79 | 242,183 | -0.19(-1.73%) |
Apr 19, 2021 | 12.10 | 12.14 | 10.55 | 10.98 | 158,153 | -0.35(-3.09%) |
Apr 15, 2021 | 11.33 | 11.33 | 11.33 | 0 | -0.09(-0.79%) | |
Apr 14, 2021 | 12.13 | 12.40 | 10.95 | 11.42 | 157,236 | -0.71(-5.85%) |
Apr 13, 2021 | 12.50 | 12.59 | 11.95 | 12.13 | 81,460 | +0.00(+0.00%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.00 | 12.13 | 250,486 | -1.49(-10.94%) |
Apr 09, 2021 | 14.38 | 14.38 | 13.25 | 13.62 | 228,700 | -1.09(-7.41%) |
Apr 08, 2021 | 14.70 | 14.89 | 14.12 | 14.71 | 292,026 | +0.84(+6.06%) |
Apr 07, 2021 | 13.07 | 14.28 | 12.86 | 13.87 | 262,922 | +0.83(+6.37%) |
Apr 06, 2021 | 12.72 | 13.20 | 12.50 | 13.04 | 128,414 | +0.55(+4.40%) |
Apr 05, 2021 | 12.79 | 12.79 | 12.37 | 12.49 | 75,661 | +0.01(+0.08%) |
Apr 01, 2021 | 12.45 | 12.74 | 12.15 | 12.48 | 72,600 | +0.08(+0.65%) |
Mar 31, 2021 | 12.25 | 12.49 | 11.90 | 12.40 | 82,709 | +0.36(+2.99%) |
Mar 30, 2021 | 12.48 | 12.67 | 11.82 | 12.04 | 138,413 | -0.82(-6.38%) |
Mar 29, 2021 | 12.76 | 13.25 | 11.58 | 12.86 | 531,112 | +1.74(+15.65%) |
Mar 25, 2021 | 11.12 | 11.12 | 11.12 | 0 | -0.15(-1.33%) | |
Mar 24, 2021 | 11.84 | 11.84 | 10.94 | 11.27 | 132,375 | -0.23(-2.00%) |
Mar 23, 2021 | 11.71 | 12.60 | 11.45 | 11.50 | 206,959 | -0.20(-1.71%) |
Mar 22, 2021 | 11.51 | 11.73 | 11.24 | 11.70 | 82,555 | +0.25(+2.18%) |
Mar 19, 2021 | 11.14 | 11.59 | 10.91 | 11.45 | 110,000 | +0.33(+2.97%) |
Mar 18, 2021 | 10.82 | 11.70 | 10.81 | 11.12 | 201,238 | +0.21(+1.92%) |
Mar 17, 2021 | 10.41 | 11.10 | 10.10 | 10.91 | 94,458 | +0.25(+2.35%) |
Mar 16, 2021 | 10.86 | 11.05 | 10.36 | 10.66 | 65,652 | +0.03(+0.28%) |
Mar 15, 2021 | 10.72 | 11.25 | 10.49 | 10.63 | 154,287 | -0.35(-3.19%) |
Mar 12, 2021 | 10.23 | 11.30 | 10.23 | 10.98 | 153,800 | +0.54(+5.17%) |
Mar 11, 2021 | 10.07 | 10.62 | 10.05 | 10.44 | 66,178 | +0.46(+4.61%) |
Mar 10, 2021 | 9.800 | 10.38 | 9.800 | 9.980 | 32,494 | -0.03(-0.30%) |
Mar 09, 2021 | 9.660 | 10.25 | 9.640 | 10.01 | 104,988 | +0.43(+4.49%) |
Mar 08, 2021 | 9.600 | 9.716 | 9.320 | 9.580 | 42,527 | +0.10(+1.05%) |
Mar 05, 2021 | 9.310 | 9.740 | 8.510 | 9.480 | 146,700 | +0.12(+1.28%) |
Mar 04, 2021 | 9.900 | 10.05 | 8.850 | 9.360 | 154,647 | -0.60(-6.02%) |
Mar 03, 2021 | 10.36 | 10.51 | 9.620 | 9.960 | 142,141 | -0.24(-2.35%) |
Mar 02, 2021 | 10.34 | 10.61 | 10.05 | 10.20 | 99,778 | -0.29(-2.76%) |
Mar 01, 2021 | 10.21 | 11.44 | 10.20 | 10.49 | 340,523 | +0.50(+5.01%) |
Feb 26, 2021 | 10.26 | 11.10 | 9.890 | 9.990 | 161,900 | -0.40(-3.85%) |
Feb 25, 2021 | 11.26 | 11.49 | 10.38 | 10.39 | 203,673 | -1.08(-9.42%) |
Feb 24, 2021 | 11.33 | 12.49 | 11.20 | 11.47 | 268,038 | +0.62(+5.71%) |
Feb 23, 2021 | 11.23 | 11.47 | 10.49 | 10.85 | 297,873 | -1.09(-9.13%) |
Feb 22, 2021 | 11.53 | 13.23 | 11.50 | 11.94 | 569,326 | +0.24(+2.05%) |
Feb 19, 2021 | 10.52 | 12.27 | 10.36 | 11.70 | 807,800 | +1.54(+15.16%) |
Feb 18, 2021 | 10.02 | 11.05 | 9.800 | 10.16 | 264,231 | +0.16(+1.60%) |
Feb 17, 2021 | 10.12 | 10.21 | 9.910 | 10.00 | 55,589 | -0.36(-3.47%) |
Feb 16, 2021 | 10.23 | 10.46 | 9.950 | 10.36 | 72,488 | +0.20(+1.97%) |
Feb 12, 2021 | 10.35 | 11.11 | 9.800 | 10.16 | 233,300 | +0.06(+0.59%) |
Feb 11, 2021 | 10.31 | 10.65 | 9.980 | 10.10 | 86,207 | -0.25(-2.42%) |
Feb 10, 2021 | 11.36 | 11.36 | 10.35 | 10.35 | 145,059 | -0.99(-8.73%) |
Feb 09, 2021 | 9.980 | 11.47 | 9.960 | 11.34 | 395,699 | +1.29(+12.89%) |
Feb 08, 2021 | 10.15 | 10.29 | 9.910 | 10.04 | 68,829 | -0.11(-1.03%) |
Feb 05, 2021 | 10.31 | 10.40 | 10.15 | 10.15 | 34,700 | -0.25(-2.40%) |
Feb 04, 2021 | 10.10 | 10.48 | 10.06 | 10.40 | 69,452 | +0.37(+3.69%) |
Feb 03, 2021 | 9.882 | 10.19 | 9.825 | 10.03 | 44,972 | +0.30(+3.08%) |
Feb 02, 2021 | 9.663 | 9.990 | 9.663 | 9.730 | 60,913 | -0.07(-0.71%) |
Feb 01, 2021 | 9.590 | 10.21 | 9.300 | 9.800 | 71,366 | +0.13(+1.34%) |
Jan 29, 2021 | 9.480 | 10.00 | 9.400 | 9.670 | 77,500 | +0.11(+1.15%) |
Jan 28, 2021 | 9.830 | 9.880 | 9.500 | 9.560 | 51,661 | -0.16(-1.65%) |
Jan 27, 2021 | 10.00 | 10.25 | 9.700 | 9.720 | 105,589 | -0.48(-4.71%) |
Jan 26, 2021 | 10.00 | 10.41 | 9.800 | 10.20 | 98,754 | +0.12(+1.19%) |
Jan 25, 2021 | 10.76 | 10.76 | 10.08 | 10.08 | 139,925 | -0.41(-3.91%) |
Jan 22, 2021 | 11.58 | 11.64 | 10.38 | 10.49 | 207,000 | -1.24(-10.57%) |
Jan 21, 2021 | 10.02 | 12.69 | 9.990 | 11.73 | 867,888 | +1.59(+15.68%) |
Jan 20, 2021 | 10.20 | 10.23 | 9.630 | 10.14 | 97,016 | -0.02(-0.20%) |
Jan 19, 2021 | 10.04 | 10.25 | 9.920 | 10.16 | 36,953 | +0.06(+0.59%) |
Jan 15, 2021 | 10.11 | 10.21 | 10.00 | 10.10 | 52,400 | -0.19(-1.85%) |
Jan 14, 2021 | 10.12 | 10.37 | 10.00 | 10.29 | 120,350 | +0.14(+1.38%) |
Jan 13, 2021 | 10.20 | 10.45 | 10.00 | 10.15 | 61,000 | -0.01(-0.10%) |
Jan 12, 2021 | 10.39 | 10.46 | 10.01 | 10.16 | 97,383 | -0.13(-1.26%) |
Jan 11, 2021 | 10.24 | 10.41 | 9.920 | 10.29 | 81,649 | +0.30(+3.00%) |
Jan 08, 2021 | 10.00 | 10.37 | 9.860 | 9.990 | 123,500 | +0.22(+2.25%) |
Jan 07, 2021 | 9.560 | 9.790 | 9.545 | 9.770 | 60,469 | +0.53(+5.74%) |
Jan 06, 2021 | 9.510 | 10.20 | 9.230 | 9.240 | 161,569 | -0.43(-4.45%) |
Jan 05, 2021 | 9.800 | 9.950 | 9.400 | 9.670 | 166,360 | +0.69(+7.68%) |