Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.760 | 4.920 | 4.750 | 4.760 | 751,364 | -0.01(-0.21%) |
Dec 30, 2021 | 4.800 | 4.960 | 4.730 | 4.770 | 1,075,501 | -0.05(-1.04%) |
Dec 29, 2021 | 4.890 | 4.930 | 4.780 | 4.820 | 607,696 | -0.06(-1.23%) |
Dec 28, 2021 | 4.980 | 5.210 | 4.870 | 4.880 | 1,055,898 | -0.12(-2.40%) |
Dec 27, 2021 | 5.150 | 5.220 | 5.000 | 5.000 | 946,824 | -0.18(-3.47%) |
Dec 23, 2021 | 5.090 | 5.230 | 4.950 | 5.180 | 1,082,149 | +0.17(+3.39%) |
Dec 22, 2021 | 4.860 | 5.110 | 4.790 | 5.010 | 901,854 | +0.13(+2.66%) |
Dec 21, 2021 | 4.930 | 4.985 | 4.840 | 4.880 | 724,828 | +0.01(+0.21%) |
Dec 20, 2021 | 4.770 | 4.960 | 4.635 | 4.870 | 1,605,376 | +0.08(+1.67%) |
Dec 17, 2021 | 4.470 | 4.960 | 4.415 | 4.790 | 3,609,388 | +0.32(+7.16%) |
Dec 16, 2021 | 4.690 | 4.739 | 4.440 | 4.470 | 1,438,759 | -0.21(-4.49%) |
Dec 15, 2021 | 4.490 | 4.700 | 4.314 | 4.680 | 1,808,088 | +0.23(+5.17%) |
Dec 14, 2021 | 4.450 | 4.610 | 4.405 | 4.450 | 1,419,762 | -0.19(-4.09%) |
Dec 13, 2021 | 4.610 | 4.800 | 4.565 | 4.640 | 905,734 | +0.04(+0.87%) |
Dec 10, 2021 | 4.790 | 4.900 | 4.570 | 4.600 | 900,590 | -0.14(-2.95%) |
Dec 09, 2021 | 4.920 | 5.000 | 4.730 | 4.740 | 1,276,732 | -0.24(-4.82%) |
Dec 08, 2021 | 4.900 | 5.010 | 4.790 | 4.980 | 1,251,631 | +0.09(+1.84%) |
Dec 07, 2021 | 4.760 | 5.000 | 4.740 | 4.890 | 2,062,863 | +0.18(+3.82%) |
Dec 06, 2021 | 4.550 | 4.780 | 4.440 | 4.710 | 1,251,986 | +0.22(+4.90%) |
Dec 03, 2021 | 4.770 | 4.835 | 4.460 | 4.490 | 2,378,744 | -0.28(-5.87%) |
Dec 02, 2021 | 4.720 | 4.845 | 4.625 | 4.770 | 1,208,627 | +0.07(+1.49%) |
Dec 01, 2021 | 4.910 | 5.030 | 4.690 | 4.700 | 2,268,188 | -0.18(-3.69%) |
Nov 30, 2021 | 4.810 | 4.940 | 4.665 | 4.880 | 2,003,062 | +0.04(+0.83%) |
Nov 29, 2021 | 5.080 | 5.110 | 4.810 | 4.840 | 2,259,618 | -0.26(-5.10%) |
Nov 26, 2021 | 4.980 | 5.130 | 4.850 | 5.100 | 1,613,414 | +0.02(+0.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.940 | 5.080 | 1,152,555 | +0.01(+0.20%) |
Nov 23, 2021 | 5.110 | 5.130 | 4.940 | 5.070 | 1,792,238 | -0.03(-0.59%) |
Nov 22, 2021 | 5.130 | 5.248 | 4.940 | 5.100 | 2,345,780 | -0.03(-0.58%) |
Nov 19, 2021 | 5.210 | 5.330 | 5.100 | 5.130 | 2,128,803 | -0.12(-2.29%) |
Nov 18, 2021 | 5.420 | 5.520 | 5.220 | 5.250 | 1,924,943 | -0.15(-2.78%) |
Nov 17, 2021 | 5.580 | 5.590 | 5.390 | 5.400 | 1,456,276 | -0.21(-3.74%) |
Nov 16, 2021 | 5.700 | 5.770 | 5.580 | 5.610 | 1,540,902 | -0.10(-1.75%) |
Nov 15, 2021 | 5.930 | 5.970 | 5.690 | 5.710 | 1,061,425 | -0.15(-2.56%) |
Nov 12, 2021 | 6.040 | 6.150 | 5.785 | 5.860 | 1,142,018 | -0.18(-2.98%) |
Nov 11, 2021 | 6.000 | 6.270 | 5.950 | 6.040 | 1,906,567 | +0.07(+1.17%) |
Nov 10, 2021 | 5.720 | 5.970 | 5,352,777 | +0.25(+4.37%) | ||
Nov 09, 2021 | 6.010 | 6.100 | 5.700 | 5.720 | 2,381,167 | -0.29(-4.83%) |
Nov 08, 2021 | 6.350 | 6.350 | 6.010 | 6.010 | 3,453,680 | -0.27(-4.30%) |
Nov 05, 2021 | 6.610 | 6.620 | 6.180 | 6.280 | 3,353,691 | -0.26(-3.98%) |
Nov 04, 2021 | 6.940 | 6.940 | 6.460 | 6.540 | 4,563,335 | -0.38(-5.49%) |
Nov 03, 2021 | 6.910 | 6.950 | 6.640 | 6.920 | 1,725,622 | +0.00(+0.00%) |
Nov 02, 2021 | 6.970 | 7.000 | 6.705 | 6.920 | 1,064,780 | -0.01(-0.14%) |
Nov 01, 2021 | 6.590 | 7.080 | 6.570 | 6.930 | 2,564,594 | +0.43(+6.62%) |
Oct 29, 2021 | 6.710 | 6.770 | 6.485 | 6.500 | 1,197,496 | -0.21(-3.13%) |
Oct 28, 2021 | 6.660 | 6.710 | 1,901,034 | +0.05(+0.75%) | ||
Oct 27, 2021 | 6.790 | 6.830 | 6.600 | 6.660 | 1,490,440 | -0.15(-2.20%) |
Oct 26, 2021 | 7.080 | 6.780 | 6.810 | 896,590 | -0.24(-3.40%) | |
Oct 25, 2021 | 7.320 | 7.336 | 7.015 | 7.050 | 972,993 | -0.29(-3.95%) |
Oct 22, 2021 | 7.280 | 7.350 | 7.045 | 7.340 | 819,137 | +0.05(+0.69%) |
Oct 21, 2021 | 7.360 | 7.485 | 7.270 | 7.290 | 501,012 | -0.12(-1.62%) |
Oct 20, 2021 | 7.560 | 7.630 | 7.345 | 7.410 | 641,274 | -0.19(-2.50%) |
Oct 19, 2021 | 7.440 | 7.800 | 7.430 | 7.600 | 925,781 | +0.17(+2.29%) |
Oct 18, 2021 | 7.400 | 7.490 | 7.240 | 7.430 | 1,351,643 | +0.18(+2.48%) |
Oct 15, 2021 | 7.720 | 7.720 | 7.220 | 7.250 | 1,206,729 | -0.34(-4.48%) |
Oct 14, 2021 | 7.600 | 7.910 | 7.560 | 7.590 | 1,611,017 | +0.02(+0.26%) |
Oct 13, 2021 | 7.840 | 7.850 | 7.490 | 7.570 | 791,001 | +0.03(+0.40%) |
Oct 12, 2021 | 7.500 | 7.610 | 7.410 | 7.540 | 698,439 | +0.03(+0.40%) |
Oct 11, 2021 | 7.560 | 7.650 | 7.470 | 7.510 | 800,027 | -0.02(-0.27%) |
Oct 08, 2021 | 7.650 | 7.840 | 7.460 | 7.530 | 517,297 | -0.14(-1.83%) |
Oct 07, 2021 | 7.630 | 7.940 | 7.530 | 7.670 | 1,541,931 | +0.07(+0.92%) |
Oct 06, 2021 | 8.040 | 8.090 | 7.565 | 7.600 | 1,361,557 | -0.49(-6.06%) |
Oct 05, 2021 | 7.840 | 8.200 | 7.760 | 8.090 | 549,120 | +0.24(+3.06%) |
Oct 04, 2021 | 7.870 | 8.080 | 7.750 | 7.850 | 1,201,127 | -0.22(-2.73%) |
Oct 01, 2021 | 7.870 | 8.120 | 7.690 | 8.070 | 888,538 | +0.24(+3.07%) |
Sep 30, 2021 | 7.770 | 8.040 | 7.740 | 7.830 | 559,072 | +0.06(+0.77%) |
Sep 29, 2021 | 8.000 | 8.052 | 7.640 | 7.770 | 784,976 | -0.17(-2.14%) |
Sep 28, 2021 | 8.400 | 8.420 | 7.920 | 7.940 | 1,245,390 | -0.49(-5.81%) |
Sep 27, 2021 | 8.030 | 8.500 | 7.989 | 8.430 | 1,095,657 | +0.43(+5.37%) |
Sep 24, 2021 | 8.300 | 8.315 | 8.000 | 8.000 | 883,819 | -0.40(-4.76%) |
Sep 23, 2021 | 8.330 | 8.430 | 8.070 | 8.400 | 692,473 | +0.13(+1.57%) |
Sep 22, 2021 | 8.130 | 8.400 | 8.125 | 8.270 | 654,189 | +0.15(+1.85%) |
Sep 21, 2021 | 8.010 | 8.185 | 7.960 | 8.120 | 761,327 | +0.15(+1.88%) |
Sep 20, 2021 | 8.250 | 8.430 | 7.830 | 7.970 | 1,613,658 | -0.51(-6.01%) |
Sep 17, 2021 | 8.450 | 8.500 | 8.060 | 8.480 | 1,821,461 | +0.08(+0.95%) |
Sep 16, 2021 | 8.390 | 8.410 | 8.220 | 8.400 | 702,435 | +0.05(+0.60%) |
Sep 15, 2021 | 8.170 | 8.360 | 8.100 | 8.350 | 658,649 | +0.18(+2.20%) |
Sep 14, 2021 | 8.520 | 8.600 | 8.130 | 8.170 | 952,591 | -0.34(-4.00%) |
Sep 13, 2021 | 8.710 | 8.710 | 8.140 | 8.510 | 1,691,184 | -0.21(-2.41%) |
Sep 10, 2021 | 8.320 | 8.730 | 8.090 | 8.720 | 1,867,637 | +0.41(+4.93%) |
Sep 09, 2021 | 8.240 | 8.580 | 8.240 | 8.310 | 699,143 | +0.06(+0.73%) |
Sep 08, 2021 | 8.440 | 8.460 | 8.090 | 8.250 | 585,469 | -0.20(-2.37%) |
Sep 07, 2021 | 8.460 | 8.610 | 8.180 | 8.450 | 739,897 | -0.03(-0.35%) |
Sep 03, 2021 | 8.720 | 8.720 | 8.410 | 8.480 | 1,051,721 | -0.31(-3.53%) |
Sep 02, 2021 | 8.750 | 8.885 | 8.660 | 8.790 | 805,122 | +0.02(+0.23%) |
Sep 01, 2021 | 8.710 | 8.830 | 8.480 | 8.770 | 1,144,855 | -0.08(-0.90%) |
Aug 31, 2021 | 8.490 | 9.040 | 8.490 | 8.850 | 1,727,805 | +0.33(+3.87%) |
Aug 30, 2021 | 8.410 | 8.615 | 8.310 | 8.520 | 1,469,888 | +0.16(+1.91%) |
Aug 27, 2021 | 8.020 | 8.440 | 7.990 | 8.360 | 1,386,994 | +0.39(+4.89%) |
Aug 26, 2021 | 8.090 | 8.189 | 7.885 | 7.970 | 930,114 | -0.07(-0.87%) |
Aug 25, 2021 | 7.910 | 8.200 | 7.810 | 8.040 | 1,208,111 | +0.13(+1.64%) |
Aug 24, 2021 | 7.700 | 7.910 | 7.510 | 7.910 | 937,424 | +0.24(+3.13%) |
Aug 23, 2021 | 7.400 | 7.780 | 7.400 | 7.670 | 1,737,358 | +0.45(+6.23%) |
Aug 20, 2021 | 7.040 | 7.370 | 7.000 | 7.220 | 850,075 | +0.15(+2.12%) |
Aug 19, 2021 | 7.270 | 7.380 | 7.060 | 7.070 | 922,243 | -0.21(-2.88%) |
Aug 18, 2021 | 7.460 | 7.520 | 7.250 | 7.280 | 586,602 | -0.18(-2.41%) |
Aug 17, 2021 | 7.360 | 7.515 | 7.220 | 7.460 | 765,348 | +0.10(+1.36%) |
Aug 16, 2021 | 7.560 | 7.560 | 7.340 | 7.360 | 580,588 | -0.19(-2.52%) |
Aug 13, 2021 | 7.720 | 7.790 | 7.525 | 7.550 | 861,218 | -0.21(-2.71%) |
Aug 12, 2021 | 7.710 | 7.790 | 7.599 | 7.760 | 816,908 | +0.03(+0.39%) |
Aug 11, 2021 | 7.520 | 7.730 | 7.470 | 7.730 | 832,044 | +0.19(+2.52%) |
Aug 10, 2021 | 7.250 | 7.620 | 7.190 | 7.540 | 1,539,004 | +0.32(+4.43%) |
Aug 09, 2021 | 6.960 | 7.260 | 6.900 | 7.220 | 1,471,498 | +0.28(+4.03%) |
Aug 06, 2021 | 7.280 | 7.300 | 6.840 | 6.940 | 1,984,867 | -0.31(-4.28%) |
Aug 05, 2021 | 7.070 | 7.310 | 6.990 | 7.250 | 4,536,585 | +0.06(+0.83%) |
Aug 04, 2021 | 7.110 | 7.890 | 7.000 | 7.190 | 2,016,505 | +0.20(+2.86%) |
Aug 03, 2021 | 7.640 | 7.650 | 6.940 | 6.990 | 2,413,757 | -0.73(-9.46%) |
Aug 02, 2021 | 7.660 | 7.850 | 7.540 | 7.720 | 1,077,546 | +0.13(+1.71%) |
Jul 30, 2021 | 7.630 | 7.780 | 7.500 | 7.590 | 750,880 | -0.07(-0.91%) |
Jul 29, 2021 | 7.760 | 7.940 | 7.645 | 7.660 | 869,269 | -0.11(-1.42%) |
Jul 28, 2021 | 7.460 | 7.910 | 7.370 | 7.770 | 1,264,726 | +0.42(+5.71%) |
Jul 27, 2021 | 7.430 | 7.430 | 6.990 | 7.350 | 1,345,199 | -0.11(-1.47%) |
Jul 26, 2021 | 7.520 | 7.520 | 7.280 | 7.460 | 864,021 | -0.01(-0.13%) |
Jul 23, 2021 | 7.700 | 7.750 | 7.240 | 7.470 | 1,261,820 | -0.23(-2.99%) |
Jul 22, 2021 | 7.560 | 7.790 | 7.475 | 7.700 | 1,510,318 | +0.02(+0.26%) |
Jul 21, 2021 | 7.270 | 7.768 | 7.190 | 7.680 | 2,213,622 | +0.46(+6.37%) |
Jul 20, 2021 | 7.100 | 7.290 | 6.920 | 7.220 | 1,847,358 | +0.05(+0.70%) |
Jul 19, 2021 | 7.030 | 7.250 | 6.870 | 7.170 | 2,197,501 | -0.01(-0.14%) |
Jul 16, 2021 | 7.150 | 7.320 | 7.090 | 7.180 | 1,722,305 | -0.01(-0.14%) |
Jul 15, 2021 | 7.200 | 7.330 | 7.050 | 7.190 | 2,251,755 | -0.01(-0.14%) |
Jul 14, 2021 | 7.560 | 7.581 | 7.130 | 7.200 | 3,008,984 | -0.35(-4.64%) |
Jul 13, 2021 | 7.640 | 7.690 | 7.500 | 7.550 | 2,417,391 | -0.04(-0.53%) |
Jul 12, 2021 | 7.770 | 7.770 | 7.480 | 7.590 | 1,402,207 | -0.22(-2.82%) |
Jul 09, 2021 | 7.610 | 7.910 | 7.520 | 7.810 | 1,081,666 | +0.16(+2.09%) |
Jul 08, 2021 | 7.030 | 7.675 | 6.911 | 7.650 | 2,060,422 | +0.39(+5.37%) |
Jul 07, 2021 | 7.510 | 7.550 | 7.130 | 7.260 | 2,809,593 | -0.25(-3.33%) |
Jul 06, 2021 | 7.600 | 7.630 | 7.450 | 7.510 | 1,657,633 | -0.16(-2.09%) |
Jul 02, 2021 | 8.050 | 8.050 | 7.500 | 7.670 | 2,623,484 | -0.33(-4.13%) |
Jul 01, 2021 | 8.080 | 8.077 | 7.800 | 8.000 | 2,727,681 | -0.07(-0.87%) |
Jun 30, 2021 | 7.420 | 8.180 | 7.270 | 8.070 | 6,821,760 | +0.62(+8.32%) |
Jun 29, 2021 | 7.790 | 7.790 | 7.350 | 7.450 | 2,884,181 | -0.34(-4.36%) |
Jun 28, 2021 | 7.690 | 7.840 | 7.460 | 7.790 | 3,978,355 | +0.09(+1.17%) |
Jun 25, 2021 | 7.840 | 7.890 | 7.570 | 7.700 | 14,115,349 | +0.00(+0.00%) |
Jun 24, 2021 | 7.610 | 7.990 | 7.500 | 7.700 | 3,170,572 | +0.10(+1.32%) |
Jun 23, 2021 | 7.500 | 7.670 | 7.420 | 7.600 | 2,118,505 | +0.08(+1.06%) |
Jun 22, 2021 | 7.610 | 7.690 | 7.110 | 7.520 | 4,398,180 | -0.09(-1.18%) |
Jun 21, 2021 | 7.570 | 8.015 | 7.510 | 7.610 | 3,658,564 | +0.07(+0.93%) |
Jun 18, 2021 | 7.560 | 7.698 | 7.410 | 7.540 | 4,780,236 | -0.09(-1.18%) |
Jun 17, 2021 | 7.490 | 7.800 | 7.351 | 7.630 | 3,637,625 | +0.05(+0.66%) |
Jun 16, 2021 | 7.600 | 7.870 | 7.410 | 7.580 | 4,527,918 | -0.03(-0.39%) |
Jun 15, 2021 | 8.020 | 8.050 | 7.570 | 7.610 | 4,830,999 | -0.46(-5.70%) |
Jun 14, 2021 | 8.290 | 8.650 | 8.000 | 8.070 | 6,339,011 | +0.06(+0.75%) |
Jun 11, 2021 | 9.660 | 9.700 | 7.600 | 8.010 | 21,617,902 | -4.67(-36.83%) |
Jun 10, 2021 | 13.10 | 13.19 | 12.30 | 12.68 | 3,192,935 | -0.32(-2.46%) |
Jun 09, 2021 | 13.92 | 14.28 | 12.88 | 13.00 | 1,873,111 | -1.04(-7.41%) |
Jun 08, 2021 | 14.89 | 15.60 | 13.85 | 14.04 | 2,278,536 | -0.62(-4.23%) |
Jun 07, 2021 | 14.53 | 14.90 | 14.06 | 14.66 | 2,450,635 | +0.29(+2.02%) |
Jun 04, 2021 | 14.59 | 14.79 | 14.33 | 14.37 | 781,911 | -0.12(-0.83%) |
Jun 03, 2021 | 14.24 | 14.65 | 14.24 | 14.49 | 887,301 | +0.02(+0.14%) |
Jun 02, 2021 | 14.61 | 14.88 | 14.32 | 14.47 | 1,312,228 | +0.06(+0.42%) |
Jun 01, 2021 | 14.61 | 15.10 | 14.33 | 14.41 | 1,387,587 | +0.01(+0.07%) |
May 28, 2021 | 14.17 | 14.78 | 14.10 | 14.40 | 1,460,510 | +0.45(+3.23%) |
May 27, 2021 | 14.00 | 14.02 | 13.69 | 13.95 | 2,383,199 | +0.13(+0.94%) |
May 26, 2021 | 13.83 | 14.06 | 13.77 | 13.82 | 875,282 | +0.15(+1.10%) |
May 25, 2021 | 14.08 | 14.45 | 13.63 | 13.67 | 819,476 | -0.41(-2.91%) |
May 24, 2021 | 14.30 | 14.58 | 14.00 | 14.08 | 1,581,744 | -0.28(-1.95%) |
May 21, 2021 | 14.87 | 15.00 | 14.31 | 14.36 | 870,540 | -0.37(-2.51%) |
May 20, 2021 | 14.77 | 15.04 | 14.60 | 14.73 | 1,149,037 | +0.01(+0.07%) |
May 19, 2021 | 14.12 | 15.05 | 14.01 | 14.72 | 1,117,186 | -0.38(-2.52%) |
May 18, 2021 | 14.89 | 15.33 | 14.73 | 15.10 | 1,366,272 | +0.05(+0.33%) |
May 17, 2021 | 13.22 | 15.20 | 13.18 | 15.05 | 3,716,612 | +1.48(+10.91%) |
May 14, 2021 | 13.27 | 14.11 | 12.65 | 13.57 | 3,624,175 | +0.50(+3.83%) |
May 13, 2021 | 14.00 | 14.39 | 12.32 | 13.07 | 12,153,011 | -3.20(-19.67%) |
May 12, 2021 | 9.660 | 17.40 | 9.080 | 16.27 | 59,985,212 | +6.44(+65.51%) |
May 11, 2021 | 9.510 | 10.18 | 9.420 | 9.830 | 1,584,847 | +0.10(+1.03%) |
May 10, 2021 | 10.28 | 10.28 | 9.710 | 9.730 | 1,132,527 | -0.52(-5.07%) |
May 07, 2021 | 10.09 | 10.30 | 9.980 | 10.25 | 1,071,424 | +0.26(+2.60%) |
May 06, 2021 | 10.05 | 10.27 | 9.710 | 9.990 | 1,276,056 | -0.21(-2.06%) |
May 05, 2021 | 10.24 | 10.55 | 10.06 | 10.20 | 875,174 | -0.10(-0.97%) |
May 04, 2021 | 10.15 | 10.44 | 9.990 | 10.30 | 1,447,096 | +0.07(+0.68%) |
May 03, 2021 | 10.73 | 11.10 | 10.23 | 10.23 | 1,355,183 | -0.59(-5.45%) |
Apr 30, 2021 | 10.71 | 11.03 | 10.69 | 10.82 | 1,204,300 | -0.02(-0.18%) |
Apr 29, 2021 | 11.02 | 11.03 | 10.70 | 10.84 | 915,672 | -0.15(-1.36%) |
Apr 28, 2021 | 10.54 | 11.25 | 10.10 | 10.99 | 1,828,887 | +0.31(+2.90%) |
Apr 27, 2021 | 10.78 | 10.97 | 10.48 | 10.68 | 1,259,088 | -0.02(-0.19%) |
Apr 26, 2021 | 10.57 | 10.80 | 10.41 | 10.70 | 1,430,367 | +0.10(+0.94%) |
Apr 23, 2021 | 10.60 | 10.78 | 10.46 | 10.60 | 703,100 | +0.08(+0.76%) |
Apr 22, 2021 | 10.37 | 10.96 | 10.11 | 10.52 | 1,090,462 | +0.15(+1.45%) |
Apr 21, 2021 | 9.750 | 10.38 | 9.410 | 10.37 | 1,986,324 | +0.55(+5.60%) |
Apr 20, 2021 | 10.31 | 10.57 | 9.510 | 9.820 | 2,543,822 | -0.49(-4.75%) |
Apr 19, 2021 | 11.20 | 11.39 | 10.27 | 10.31 | 2,013,764 | -1.18(-10.27%) |
Apr 16, 2021 | 12.29 | 12.29 | 11.17 | 11.49 | 3,014,900 | -0.72(-5.90%) |
Apr 15, 2021 | 11.98 | 12.35 | 11.68 | 12.21 | 1,662,335 | +0.34(+2.86%) |
Apr 14, 2021 | 11.30 | 12.16 | 11.10 | 11.87 | 1,971,299 | +0.50(+4.40%) |
Apr 13, 2021 | 10.49 | 11.50 | 10.41 | 11.37 | 1,789,308 | +0.55(+5.08%) |
Apr 12, 2021 | 11.40 | 11.46 | 10.28 | 10.82 | 1,754,672 | -0.68(-5.91%) |
Apr 09, 2021 | 11.86 | 11.87 | 11.38 | 11.50 | 1,202,600 | -0.33(-2.79%) |
Apr 08, 2021 | 11.58 | 11.91 | 11.50 | 11.83 | 748,864 | +0.25(+2.16%) |
Apr 07, 2021 | 11.53 | 11.73 | 11.27 | 11.58 | 991,797 | -0.14(-1.19%) |
Apr 06, 2021 | 12.69 | 12.69 | 11.63 | 11.72 | 1,331,522 | -0.70(-5.64%) |
Apr 05, 2021 | 11.86 | 12.44 | 11.66 | 12.42 | 1,731,780 | +0.57(+4.81%) |
Apr 01, 2021 | 11.01 | 12.09 | 10.82 | 11.85 | 4,954,600 | +0.53(+4.68%) |
Mar 31, 2021 | 11.44 | 12.00 | 11.25 | 11.32 | 4,056,135 | -0.08(-0.70%) |
Mar 30, 2021 | 11.22 | 11.75 | 10.95 | 11.40 | 1,304,438 | +0.14(+1.24%) |
Mar 29, 2021 | 11.27 | 11.75 | 10.74 | 11.26 | 1,322,908 | -0.15(-1.31%) |
Mar 26, 2021 | 11.92 | 12.10 | 11.12 | 11.41 | 1,103,800 | -0.41(-3.47%) |
Mar 25, 2021 | 10.30 | 11.87 | 10.29 | 11.82 | 2,755,244 | +1.51(+14.65%) |
Mar 24, 2021 | 11.62 | 11.62 | 10.17 | 10.31 | 1,961,515 | -1.15(-10.03%) |
Mar 23, 2021 | 12.60 | 12.68 | 11.41 | 11.46 | 2,457,750 | -1.31(-10.26%) |
Mar 22, 2021 | 12.08 | 13.00 | 11.77 | 12.77 | 2,432,871 | +0.63(+5.19%) |
Mar 19, 2021 | 11.15 | 12.38 | 10.80 | 12.14 | 10,680,200 | +1.04(+9.37%) |
Mar 18, 2021 | 10.82 | 11.42 | 10.74 | 11.10 | 1,992,874 | +0.27(+2.49%) |
Mar 17, 2021 | 9.850 | 11.40 | 9.810 | 10.83 | 2,356,164 | +0.28(+2.65%) |
Mar 16, 2021 | 11.03 | 11.24 | 10.32 | 10.55 | 1,239,994 | -0.47(-4.26%) |
Mar 15, 2021 | 10.90 | 11.44 | 10.73 | 11.02 | 1,576,814 | +0.10(+0.92%) |
Mar 12, 2021 | 10.55 | 10.99 | 10.20 | 10.92 | 1,457,400 | +0.29(+2.73%) |
Mar 11, 2021 | 10.36 | 10.79 | 10.10 | 10.63 | 1,327,874 | +0.58(+5.77%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.760 | 10.05 | 1,003,820 | +0.34(+3.50%) |
Mar 09, 2021 | 9.090 | 10.01 | 9.020 | 9.710 | 1,217,269 | +0.74(+8.25%) |
Mar 08, 2021 | 9.350 | 9.650 | 8.920 | 8.970 | 950,057 | -0.50(-5.28%) |
Mar 05, 2021 | 9.070 | 9.540 | 8.250 | 9.470 | 1,881,100 | +0.34(+3.72%) |
Mar 04, 2021 | 9.640 | 9.990 | 8.640 | 9.130 | 2,383,126 | -0.58(-5.97%) |
Mar 03, 2021 | 9.900 | 10.15 | 9.550 | 9.710 | 770,462 | -0.42(-4.15%) |
Mar 02, 2021 | 10.19 | 10.35 | 10.01 | 10.13 | 1,288,617 | -0.30(-2.88%) |
Mar 01, 2021 | 10.24 | 10.53 | 10.01 | 10.43 | 1,722,973 | +0.59(+6.00%) |
Feb 26, 2021 | 9.800 | 10.09 | 9.390 | 9.840 | 1,336,900 | +0.09(+0.92%) |
Feb 25, 2021 | 9.830 | 10.14 | 9.460 | 9.750 | 1,122,506 | -0.18(-1.81%) |
Feb 24, 2021 | 9.850 | 10.17 | 9.620 | 9.930 | 818,287 | +0.24(+2.48%) |
Feb 23, 2021 | 9.650 | 9.980 | 9.010 | 9.690 | 1,706,595 | -0.39(-3.87%) |
Feb 22, 2021 | 10.13 | 10.25 | 9.860 | 10.08 | 1,846,298 | -0.19(-1.85%) |
Feb 19, 2021 | 10.67 | 10.67 | 10.16 | 10.27 | 898,600 | -0.24(-2.28%) |
Feb 18, 2021 | 10.67 | 10.98 | 10.27 | 10.51 | 1,449,212 | -0.56(-5.06%) |
Feb 17, 2021 | 10.30 | 11.09 | 10.25 | 11.07 | 2,153,536 | +0.50(+4.73%) |
Feb 16, 2021 | 10.75 | 10.82 | 10.20 | 10.57 | 1,564,393 | -0.23(-2.13%) |
Feb 12, 2021 | 10.54 | 10.90 | 10.12 | 10.80 | 2,148,900 | -0.09(-0.83%) |
Feb 11, 2021 | 10.94 | 12.29 | 10.70 | 10.89 | 6,746,773 | +1.13(+11.58%) |
Feb 10, 2021 | 10.02 | 10.10 | 9.340 | 9.760 | 1,551,249 | +0.00(+0.00%) |
Feb 09, 2021 | 9.950 | 10.04 | 9.570 | 9.760 | 1,725,771 | -0.20(-2.01%) |
Feb 08, 2021 | 10.31 | 10.55 | 9.790 | 9.960 | 1,939,290 | -0.29(-2.83%) |
Feb 05, 2021 | 10.34 | 10.35 | 9.915 | 10.25 | 1,064,100 | -0.13(-1.25%) |
Feb 04, 2021 | 10.62 | 10.65 | 10.16 | 10.38 | 885,487 | -0.17(-1.61%) |
Feb 03, 2021 | 10.38 | 10.79 | 10.21 | 10.55 | 1,083,533 | +0.19(+1.83%) |
Feb 02, 2021 | 10.74 | 10.75 | 10.10 | 10.36 | 1,109,425 | +0.02(+0.19%) |
Feb 01, 2021 | 10.46 | 10.60 | 9.860 | 10.34 | 1,797,287 | -0.11(-1.05%) |
Jan 29, 2021 | 11.15 | 11.90 | 10.15 | 10.45 | 4,539,500 | +1.31(+14.33%) |
Jan 28, 2021 | 9.340 | 9.890 | 9.000 | 9.140 | 1,656,559 | +0.15(+1.67%) |
Jan 27, 2021 | 9.670 | 10.00 | 8.910 | 8.990 | 2,197,605 | -1.00(-10.01%) |
Jan 26, 2021 | 10.32 | 10.98 | 9.670 | 9.990 | 1,890,302 | -0.28(-2.73%) |
Jan 25, 2021 | 10.96 | 11.17 | 10.11 | 10.27 | 2,111,080 | -0.69(-6.30%) |
Jan 22, 2021 | 11.02 | 11.49 | 10.80 | 10.96 | 1,412,700 | -0.13(-1.17%) |
Jan 21, 2021 | 11.62 | 11.62 | 10.77 | 11.09 | 1,534,609 | -0.46(-3.98%) |
Jan 20, 2021 | 12.09 | 12.19 | 11.06 | 11.55 | 1,968,843 | -0.79(-6.40%) |
Jan 19, 2021 | 13.10 | 13.44 | 12.11 | 12.34 | 3,073,620 | -0.46(-3.59%) |
Jan 15, 2021 | 12.10 | 12.83 | 11.52 | 12.80 | 3,858,800 | +1.01(+8.57%) |
Jan 14, 2021 | 10.56 | 12.45 | 10.41 | 11.79 | 2,145,579 | +1.25(+11.86%) |
Jan 13, 2021 | 10.03 | 11.00 | 9.890 | 10.54 | 2,307,795 | +0.53(+5.29%) |
Jan 12, 2021 | 10.54 | 11.00 | 9.450 | 10.01 | 2,596,801 | -0.46(-4.39%) |
Jan 11, 2021 | 10.00 | 11.10 | 9.900 | 10.47 | 2,411,921 | +0.38(+3.77%) |
Jan 08, 2021 | 9.300 | 10.30 | 9.250 | 10.09 | 2,508,600 | +0.77(+8.26%) |
Jan 07, 2021 | 8.850 | 9.470 | 8.810 | 9.320 | 2,479,091 | +0.54(+6.15%) |
Jan 06, 2021 | 8.900 | 9.280 | 8.400 | 8.780 | 2,436,697 | -0.10(-1.13%) |
Jan 05, 2021 | 9.000 | 9.650 | 8.750 | 8.880 | 2,160,917 | -0.15(-1.66%) |