Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.48 | 19.55 | 19.03 | 19.25 | 297,998 | -0.24(-1.24%) |
Oct 28, 2021 | 19.36 | 19.53 | 19.20 | 19.49 | 105,373 | +0.08(+0.43%) |
Oct 27, 2021 | 19.92 | 20.09 | 19.36 | 19.41 | 188,734 | -0.77(-3.81%) |
Oct 26, 2021 | 20.23 | 20.18 | 139,852 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.94 | 20.33 | 19.92 | 20.18 | 736,550 | +0.56(+2.84%) |
Oct 22, 2021 | 19.42 | 19.64 | 19.20 | 19.62 | 97,848 | +0.32(+1.63%) |
Oct 21, 2021 | 19.62 | 19.65 | 19.13 | 19.31 | 87,444 | -0.41(-2.07%) |
Oct 20, 2021 | 19.24 | 19.72 | 19.10 | 19.71 | 145,134 | +0.36(+1.87%) |
Oct 19, 2021 | 19.35 | 19.50 | 19.14 | 19.35 | 81,448 | +0.12(+0.63%) |
Oct 18, 2021 | 19.38 | 19.75 | 19.07 | 19.23 | 99,093 | +0.15(+0.78%) |
Oct 15, 2021 | 19.49 | 19.55 | 19.07 | 19.08 | 132,605 | -0.10(-0.53%) |
Oct 14, 2021 | 19.23 | 19.36 | 19.02 | 19.19 | 102,296 | +0.24(+1.27%) |
Oct 13, 2021 | 18.79 | 19.03 | 18.49 | 18.94 | 130,743 | -0.05(-0.24%) |
Oct 12, 2021 | 19.06 | 19.26 | 18.79 | 18.99 | 60,717 | -0.06(-0.29%) |
Oct 11, 2021 | 19.55 | 19.62 | 19.01 | 19.05 | 323,304 | -0.12(-0.63%) |
Oct 08, 2021 | 18.85 | 19.19 | 18.85 | 19.17 | 238,422 | +0.54(+2.89%) |
Oct 07, 2021 | 18.38 | 18.71 | 18.17 | 18.63 | 173,368 | +0.37(+2.03%) |
Oct 06, 2021 | 18.33 | 18.36 | 17.89 | 18.26 | 287,896 | -0.38(-2.04%) |
Oct 05, 2021 | 18.83 | 18.99 | 18.25 | 18.64 | 155,653 | +0.13(+0.70%) |
Oct 04, 2021 | 18.32 | 18.64 | 18.29 | 18.51 | 198,284 | +0.54(+2.99%) |
Oct 01, 2021 | 17.70 | 18.06 | 17.54 | 17.97 | 600,480 | +0.45(+2.60%) |
Sep 30, 2021 | 17.63 | 17.75 | 17.31 | 17.52 | 71,137 | -0.11(-0.63%) |
Sep 29, 2021 | 17.53 | 17.70 | 17.28 | 17.63 | 289,878 | +0.04(+0.21%) |
Sep 28, 2021 | 17.98 | 18.02 | 17.56 | 17.59 | 472,702 | -0.13(-0.73%) |
Sep 27, 2021 | 17.11 | 17.77 | 17.11 | 17.72 | 118,342 | +1.05(+6.28%) |
Sep 24, 2021 | 16.43 | 16.81 | 16.43 | 16.67 | 59,153 | +0.08(+0.50%) |
Sep 23, 2021 | 16.10 | 16.65 | 16.07 | 16.59 | 86,549 | +0.63(+3.95%) |
Sep 22, 2021 | 15.76 | 16.14 | 15.76 | 15.96 | 31,993 | +0.53(+3.43%) |
Sep 21, 2021 | 15.61 | 15.61 | 15.21 | 15.43 | 20,371 | +0.03(+0.18%) |
Sep 20, 2021 | 15.43 | 15.64 | 15.15 | 15.40 | 79,712 | -0.54(-3.39%) |
Sep 17, 2021 | 16.02 | 16.09 | 15.94 | 15.94 | 25,847 | -0.15(-0.92%) |
Sep 16, 2021 | 16.28 | 16.28 | 15.94 | 16.09 | 22,859 | -0.22(-1.35%) |
Sep 15, 2021 | 15.76 | 16.33 | 15.76 | 16.31 | 151,298 | +0.87(+5.67%) |
Sep 14, 2021 | 15.97 | 15.97 | 15.37 | 15.44 | 13,833 | -0.31(-1.99%) |
Sep 13, 2021 | 15.40 | 15.83 | 15.40 | 15.75 | 23,192 | +0.62(+4.08%) |
Sep 10, 2021 | 15.48 | 15.48 | 15.13 | 15.13 | 45,194 | -0.08(-0.54%) |
Sep 09, 2021 | 15.03 | 15.40 | 14.93 | 15.22 | 30,276 | +0.10(+0.67%) |
Sep 08, 2021 | 15.36 | 15.48 | 15.11 | 15.11 | 78,812 | -0.14(-0.91%) |
Sep 07, 2021 | 15.17 | 15.47 | 15.17 | 15.25 | 28,299 | -0.06(-0.36%) |
Sep 03, 2021 | 15.34 | 15.44 | 15.22 | 15.31 | 41,114 | -0.02(-0.12%) |
Sep 02, 2021 | 14.96 | 15.48 | 14.96 | 15.33 | 38,282 | +0.55(+3.74%) |
Sep 01, 2021 | 14.81 | 14.87 | 14.69 | 14.77 | 69,911 | -0.07(-0.50%) |
Aug 31, 2021 | 14.67 | 14.97 | 14.53 | 14.85 | 31,305 | +0.10(+0.69%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.75 | 14.75 | 35,680 | -0.19(-1.29%) |
Aug 27, 2021 | 14.41 | 15.07 | 14.41 | 14.94 | 34,619 | +0.70(+4.91%) |
Aug 26, 2021 | 14.38 | 14.44 | 14.19 | 14.24 | 99,834 | -0.22(-1.53%) |
Aug 25, 2021 | 14.19 | 14.57 | 14.18 | 14.46 | 14,197 | +0.27(+1.88%) |
Aug 24, 2021 | 14.03 | 14.26 | 13.98 | 14.19 | 16,940 | +0.37(+2.66%) |
Aug 23, 2021 | 13.61 | 13.85 | 13.61 | 13.83 | 32,399 | +0.63(+4.74%) |
Aug 20, 2021 | 13.03 | 13.26 | 12.93 | 13.20 | 46,053 | +0.05(+0.35%) |
Aug 19, 2021 | 13.23 | 13.34 | 12.91 | 13.15 | 80,184 | -0.36(-2.66%) |
Aug 18, 2021 | 13.97 | 14.08 | 13.49 | 13.51 | 20,330 | -0.40(-2.85%) |
Aug 17, 2021 | 13.87 | 14.20 | 13.84 | 13.91 | 57,354 | -0.08(-0.59%) |
Aug 16, 2021 | 14.20 | 14.20 | 13.95 | 13.99 | 184,736 | -0.43(-3.00%) |
Aug 13, 2021 | 14.84 | 14.84 | 14.41 | 14.42 | 18,009 | -0.43(-2.91%) |
Aug 12, 2021 | 14.85 | 14.91 | 14.66 | 14.86 | 17,827 | -0.03(-0.19%) |
Aug 11, 2021 | 14.74 | 14.88 | 14.53 | 14.88 | 133,962 | +0.06(+0.43%) |
Aug 10, 2021 | 14.52 | 14.85 | 14.51 | 14.82 | 20,906 | +0.45(+3.14%) |
Aug 09, 2021 | 14.40 | 14.49 | 14.25 | 14.37 | 29,627 | -0.29(-1.95%) |
Aug 06, 2021 | 14.66 | 14.73 | 14.61 | 14.65 | 48,997 | +0.17(+1.21%) |
Aug 05, 2021 | 14.23 | 14.76 | 14.23 | 14.48 | 46,896 | +0.33(+2.34%) |
Aug 04, 2021 | 14.46 | 14.62 | 14.10 | 14.15 | 50,417 | -0.63(-4.24%) |
Aug 03, 2021 | 14.32 | 14.82 | 14.20 | 14.77 | 48,757 | +0.33(+2.29%) |
Aug 02, 2021 | 14.74 | 15.14 | 14.39 | 14.44 | 49,981 | -0.29(-2.00%) |
Jul 30, 2021 | 14.78 | 14.79 | 14.54 | 14.74 | 51,582 | -0.15(-0.99%) |
Jul 29, 2021 | 15.15 | 15.15 | 14.77 | 14.88 | 22,833 | -0.07(-0.49%) |
Jul 28, 2021 | 14.79 | 15.11 | 14.64 | 14.96 | 15,149 | +0.29(+1.94%) |
Jul 27, 2021 | 14.97 | 14.97 | 14.55 | 14.67 | 40,732 | -0.45(-2.98%) |
Jul 26, 2021 | 14.59 | 15.15 | 14.59 | 15.12 | 57,173 | +0.53(+3.66%) |
Jul 23, 2021 | 14.78 | 14.78 | 14.41 | 14.59 | 57,681 | -0.11(-0.75%) |
Jul 22, 2021 | 15.00 | 15.00 | 14.53 | 14.70 | 40,031 | -0.27(-1.78%) |
Jul 21, 2021 | 14.64 | 15.10 | 14.64 | 14.97 | 69,068 | +0.64(+4.50%) |
Jul 20, 2021 | 13.99 | 14.41 | 13.89 | 14.32 | 58,556 | +0.33(+2.37%) |
Jul 19, 2021 | 14.04 | 14.28 | 13.77 | 13.99 | 155,104 | -0.66(-4.52%) |
Jul 16, 2021 | 15.42 | 15.42 | 14.60 | 14.65 | 78,357 | -0.58(-3.81%) |
Jul 15, 2021 | 15.41 | 15.64 | 15.11 | 15.23 | 57,324 | -0.39(-2.47%) |
Jul 14, 2021 | 16.47 | 16.61 | 15.57 | 15.62 | 125,995 | -0.77(-4.72%) |
Jul 13, 2021 | 16.52 | 16.55 | 16.31 | 16.39 | 102,747 | -0.14(-0.84%) |
Jul 12, 2021 | 16.40 | 16.65 | 16.24 | 16.53 | 56,722 | -0.10(-0.61%) |
Jul 09, 2021 | 16.53 | 16.67 | 16.32 | 16.63 | 37,133 | +0.35(+2.15%) |
Jul 08, 2021 | 15.88 | 16.49 | 15.81 | 16.28 | 80,377 | +0.11(+0.68%) |
Jul 07, 2021 | 16.51 | 16.60 | 15.93 | 16.17 | 58,678 | -0.33(-2.01%) |
Jul 06, 2021 | 17.14 | 17.14 | 16.39 | 16.50 | 140,787 | -0.69(-4.02%) |
Jul 02, 2021 | 17.40 | 17.40 | 17.11 | 17.20 | 53,315 | -0.18(-1.06%) |
Jul 01, 2021 | 17.42 | 17.54 | 17.22 | 17.38 | 73,094 | +0.42(+2.50%) |
Jun 30, 2021 | 16.74 | 17.01 | 16.74 | 16.96 | 48,987 | +0.35(+2.11%) |
Jun 29, 2021 | 16.82 | 17.00 | 16.59 | 16.61 | 88,261 | -0.04(-0.22%) |
Jun 28, 2021 | 17.57 | 17.57 | 16.55 | 16.64 | 115,499 | -0.91(-5.19%) |
Jun 25, 2021 | 17.38 | 17.59 | 17.30 | 17.55 | 95,435 | +0.26(+1.49%) |
Jun 24, 2021 | 17.13 | 17.31 | 17.02 | 17.30 | 76,028 | +0.25(+1.46%) |
Jun 23, 2021 | 17.05 | 17.36 | 17.04 | 17.05 | 191,571 | +0.19(+1.15%) |
Jun 22, 2021 | 16.75 | 16.90 | 16.43 | 16.85 | 47,790 | +0.12(+0.71%) |
Jun 21, 2021 | 16.15 | 16.73 | 16.15 | 16.73 | 95,537 | +0.82(+5.18%) |
Jun 18, 2021 | 15.82 | 16.20 | 15.74 | 15.91 | 105,069 | -0.28(-1.76%) |
Jun 17, 2021 | 16.96 | 17.06 | 15.96 | 16.20 | 132,924 | -0.83(-4.85%) |
Jun 16, 2021 | 17.10 | 17.18 | 16.81 | 17.02 | 44,096 | -0.08(-0.49%) |
Jun 15, 2021 | 16.86 | 17.13 | 16.81 | 17.10 | 60,122 | +0.32(+1.92%) |
Jun 14, 2021 | 17.15 | 17.26 | 16.75 | 16.78 | 82,706 | -0.18(-1.08%) |
Jun 11, 2021 | 16.90 | 17.06 | 16.89 | 16.97 | 68,776 | +0.19(+1.15%) |
Jun 10, 2021 | 16.98 | 17.08 | 16.59 | 16.77 | 112,738 | -0.07(-0.40%) |
Jun 09, 2021 | 17.13 | 17.13 | 16.79 | 16.84 | 492,223 | -0.11(-0.64%) |
Jun 08, 2021 | 16.76 | 16.99 | 16.43 | 16.95 | 121,861 | +0.12(+0.71%) |
Jun 07, 2021 | 16.82 | 16.93 | 16.78 | 16.83 | 187,146 | +0.09(+0.55%) |
Jun 04, 2021 | 16.82 | 16.82 | 16.45 | 16.74 | 177,440 | +0.07(+0.44%) |
Jun 03, 2021 | 16.60 | 16.82 | 16.42 | 16.66 | 190,088 | -0.02(-0.11%) |
Jun 02, 2021 | 16.65 | 16.91 | 16.43 | 16.68 | 246,252 | +0.20(+1.23%) |
Jun 01, 2021 | 15.93 | 16.53 | 15.93 | 16.48 | 100,273 | +0.89(+5.72%) |
May 28, 2021 | 15.62 | 15.62 | 15.43 | 15.59 | 78,249 | +0.09(+0.58%) |
May 27, 2021 | 15.42 | 15.56 | 15.40 | 15.50 | 37,770 | +0.25(+1.64%) |
May 26, 2021 | 14.84 | 15.29 | 14.84 | 15.25 | 23,996 | +0.41(+2.79%) |
May 25, 2021 | 15.20 | 15.27 | 14.83 | 14.84 | 77,041 | -0.40(-2.59%) |
May 24, 2021 | 15.23 | 15.25 | 14.93 | 15.23 | 90,979 | +0.18(+1.22%) |
May 21, 2021 | 15.20 | 15.33 | 15.06 | 15.05 | 50,120 | +0.08(+0.55%) |
May 20, 2021 | 14.96 | 14.99 | 14.72 | 14.96 | 22,214 | +0.04(+0.25%) |
May 19, 2021 | 14.78 | 15.03 | 14.62 | 14.93 | 59,269 | -0.30(-1.99%) |
May 18, 2021 | 15.42 | 15.52 | 15.18 | 15.23 | 68,202 | -0.17(-1.07%) |
May 17, 2021 | 14.83 | 15.41 | 14.83 | 15.40 | 80,163 | +0.52(+3.52%) |
May 14, 2021 | 14.47 | 14.95 | 14.47 | 14.87 | 31,029 | +0.60(+4.18%) |
May 13, 2021 | 14.46 | 14.81 | 14.14 | 14.28 | 56,419 | -0.41(-2.81%) |
May 12, 2021 | 14.77 | 15.25 | 14.62 | 14.69 | 103,274 | +0.07(+0.50%) |
May 11, 2021 | 14.42 | 14.73 | 14.23 | 14.62 | 33,756 | -0.26(-1.73%) |
May 10, 2021 | 15.17 | 15.43 | 14.87 | 14.87 | 90,056 | -0.16(-1.04%) |
May 07, 2021 | 14.47 | 15.03 | 14.38 | 15.03 | 54,641 | +0.46(+3.15%) |
May 06, 2021 | 14.65 | 14.65 | 14.25 | 14.57 | 70,316 | -0.08(-0.56%) |
May 05, 2021 | 14.50 | 14.74 | 14.25 | 14.65 | 91,149 | +0.40(+2.81%) |
May 04, 2021 | 14.28 | 14.36 | 13.99 | 14.25 | 78,431 | -0.01(-0.10%) |
May 03, 2021 | 14.07 | 14.31 | 14.07 | 14.27 | 115,894 | +0.38(+2.71%) |
Apr 30, 2021 | 14.03 | 14.28 | 13.86 | 13.89 | 46,482 | -0.33(-2.35%) |
Apr 29, 2021 | 14.39 | 14.56 | 14.03 | 14.22 | 101,927 | +0.09(+0.61%) |
Apr 28, 2021 | 13.67 | 14.23 | 13.67 | 14.14 | 52,524 | +0.56(+4.09%) |
Apr 27, 2021 | 13.44 | 13.60 | 13.35 | 13.58 | 32,507 | +0.25(+1.89%) |
Apr 26, 2021 | 12.99 | 13.41 | 12.99 | 13.33 | 34,351 | +0.25(+1.90%) |
Apr 23, 2021 | 12.99 | 13.13 | 12.99 | 13.08 | 9,906 | +0.17(+1.28%) |
Apr 22, 2021 | 13.07 | 13.07 | 12.82 | 12.92 | 13,180 | -0.09(-0.71%) |
Apr 21, 2021 | 12.59 | 13.04 | 12.46 | 13.01 | 55,070 | +0.21(+1.65%) |
Apr 20, 2021 | 13.25 | 13.25 | 12.71 | 12.80 | 615,866 | -0.51(-3.86%) |
Apr 19, 2021 | 13.33 | 13.48 | 13.16 | 13.31 | 29,413 | +0.03(+0.21%) |
Apr 16, 2021 | 13.67 | 13.67 | 13.28 | 13.28 | 20,030 | -0.24(-1.77%) |
Apr 15, 2021 | 13.70 | 13.70 | 13.41 | 13.52 | 25,027 | -0.18(-1.34%) |
Apr 14, 2021 | 13.22 | 13.94 | 13.22 | 13.71 | 214,689 | +0.60(+4.58%) |
Apr 13, 2021 | 13.09 | 13.18 | 12.98 | 13.11 | 37,215 | +0.03(+0.26%) |
Apr 12, 2021 | 13.44 | 13.60 | 13.07 | 13.07 | 89,537 | -0.28(-2.06%) |
Apr 09, 2021 | 13.39 | 13.54 | 13.27 | 13.35 | 43,652 | -0.06(-0.48%) |
Apr 08, 2021 | 13.57 | 13.57 | 13.23 | 13.41 | 32,710 | -0.25(-1.82%) |
Apr 07, 2021 | 13.71 | 13.73 | 13.52 | 13.66 | 73,380 | -0.02(-0.13%) |
Apr 06, 2021 | 13.74 | 14.03 | 13.61 | 13.68 | 68,392 | +0.09(+0.68%) |
Apr 05, 2021 | 14.20 | 14.20 | 13.50 | 13.59 | 142,049 | -0.64(-4.52%) |
Apr 01, 2021 | 13.65 | 14.24 | 13.65 | 14.23 | 42,128 | +0.65(+4.80%) |
Mar 31, 2021 | 13.61 | 13.68 | 13.48 | 13.58 | 221,023 | -0.01(-0.07%) |
Mar 30, 2021 | 13.47 | 13.69 | 13.42 | 13.59 | 56,438 | -0.11(-0.80%) |
Mar 29, 2021 | 13.84 | 13.86 | 13.52 | 13.70 | 117,631 | -0.29(-2.10%) |
Mar 26, 2021 | 13.76 | 13.99 | 13.72 | 13.99 | 51,054 | +0.47(+3.46%) |
Mar 25, 2021 | 13.13 | 13.59 | 12.85 | 13.52 | 74,592 | +0.13(+0.97%) |
Mar 24, 2021 | 13.40 | 13.66 | 13.37 | 13.39 | 94,845 | +0.31(+2.38%) |
Mar 23, 2021 | 13.25 | 13.47 | 13.01 | 13.08 | 121,211 | -0.51(-3.78%) |
Mar 22, 2021 | 13.75 | 13.75 | 13.47 | 13.60 | 55,514 | -0.15(-1.07%) |
Mar 19, 2021 | 13.39 | 13.82 | 13.23 | 13.74 | 94,028 | +0.43(+3.24%) |
Mar 18, 2021 | 14.15 | 14.21 | 13.20 | 13.31 | 130,271 | -0.98(-6.84%) |
Mar 17, 2021 | 14.16 | 14.38 | 14.03 | 14.29 | 236,095 | +0.10(+0.68%) |
Mar 16, 2021 | 14.44 | 14.46 | 14.12 | 14.19 | 210,938 | -0.49(-3.37%) |
Mar 15, 2021 | 14.76 | 14.82 | 14.55 | 14.69 | 330,392 | -0.17(-1.11%) |
Mar 12, 2021 | 14.92 | 14.99 | 14.73 | 14.85 | 120,971 | -0.06(-0.43%) |
Mar 11, 2021 | 14.82 | 15.08 | 14.60 | 14.92 | 241,289 | +0.35(+2.39%) |
Mar 10, 2021 | 14.30 | 14.63 | 14.09 | 14.57 | 476,190 | +0.51(+3.65%) |
Mar 09, 2021 | 14.47 | 14.54 | 14.02 | 14.05 | 183,483 | -0.34(-2.36%) |
Mar 08, 2021 | 14.85 | 14.86 | 14.25 | 14.39 | 2,032,139 | -0.25(-1.69%) |
Mar 05, 2021 | 14.70 | 14.82 | 14.06 | 14.64 | 163,949 | +0.42(+2.97%) |
Mar 04, 2021 | 13.93 | 14.46 | 13.79 | 14.22 | 156,671 | +0.45(+3.26%) |
Mar 03, 2021 | 13.56 | 14.08 | 13.43 | 13.77 | 123,602 | +0.34(+2.53%) |
Mar 02, 2021 | 13.56 | 13.70 | 13.43 | 13.43 | 51,413 | -0.10(-0.75%) |
Mar 01, 2021 | 13.59 | 13.59 | 13.36 | 13.53 | 64,468 | +0.25(+1.86%) |
Feb 26, 2021 | 13.37 | 13.37 | 12.74 | 13.28 | 61,521 | -0.19(-1.43%) |
Feb 25, 2021 | 13.88 | 13.93 | 13.37 | 13.48 | 67,432 | -0.32(-2.33%) |
Feb 24, 2021 | 13.29 | 13.91 | 13.21 | 13.80 | 109,562 | +0.54(+4.08%) |
Feb 23, 2021 | 12.94 | 13.32 | 12.32 | 13.26 | 89,516 | +0.35(+2.70%) |
Feb 22, 2021 | 12.55 | 13.19 | 12.55 | 12.91 | 48,962 | +0.40(+3.23%) |
Feb 19, 2021 | 12.42 | 12.50 | 12.35 | 12.50 | 9,271 | +0.29(+2.40%) |
Feb 18, 2021 | 12.64 | 12.64 | 12.21 | 12.21 | 23,828 | -0.54(-4.24%) |
Feb 17, 2021 | 12.58 | 12.75 | 12.42 | 12.75 | 21,855 | +0.23(+1.83%) |
Feb 16, 2021 | 12.47 | 12.64 | 12.34 | 12.52 | 76,100 | +0.41(+3.41%) |
Feb 12, 2021 | 11.79 | 12.11 | 11.78 | 12.11 | 18,543 | +0.38(+3.20%) |
Feb 11, 2021 | 11.92 | 11.92 | 11.48 | 11.73 | 6,765 | -0.15(-1.24%) |
Feb 10, 2021 | 11.82 | 11.93 | 11.60 | 11.88 | 11,095 | +0.31(+2.70%) |
Feb 09, 2021 | 11.61 | 11.73 | 11.46 | 11.57 | 23,055 | -0.16(-1.33%) |
Feb 08, 2021 | 11.33 | 11.73 | 11.33 | 11.73 | 49,279 | +0.60(+5.39%) |
Feb 05, 2021 | 11.15 | 11.25 | 11.10 | 11.13 | 10,689 | +0.05(+0.46%) |
Feb 04, 2021 | 10.96 | 11.08 | 10.94 | 11.07 | 19,048 | +0.07(+0.67%) |
Feb 03, 2021 | 10.77 | 11.02 | 10.73 | 11.00 | 6,157 | +0.57(+5.45%) |
Feb 02, 2021 | 10.66 | 10.66 | 10.43 | 10.43 | 7,136 | +0.05(+0.50%) |
Feb 01, 2021 | 10.41 | 10.44 | 10.18 | 10.38 | 11,013 | +0.26(+2.57%) |
Jan 29, 2021 | 10.41 | 10.60 | 10.12 | 10.12 | 9,162 | -0.38(-3.66%) |
Jan 28, 2021 | 10.59 | 10.59 | 10.36 | 10.51 | 9,055 | +0.05(+0.53%) |
Jan 27, 2021 | 10.24 | 10.76 | 10.24 | 10.45 | 19,168 | +0.04(+0.35%) |
Jan 26, 2021 | 10.83 | 10.96 | 10.41 | 10.41 | 19,904 | -0.36(-3.32%) |
Jan 25, 2021 | 10.68 | 10.77 | 10.42 | 10.77 | 11,909 | +0.06(+0.60%) |
Jan 22, 2021 | 10.36 | 10.72 | 10.27 | 10.71 | 13,307 | +0.08(+0.78%) |
Jan 21, 2021 | 11.00 | 11.01 | 10.47 | 10.63 | 13,238 | -0.38(-3.42%) |
Jan 20, 2021 | 11.18 | 11.18 | 10.90 | 11.00 | 12,338 | -0.10(-0.91%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.99 | 11.10 | 19,259 | +0.13(+1.17%) |
Jan 15, 2021 | 11.15 | 11.15 | 10.91 | 10.97 | 16,798 | -0.32(-2.84%) |
Jan 14, 2021 | 11.02 | 11.35 | 11.02 | 11.29 | 17,865 | +0.39(+3.62%) |
Jan 13, 2021 | 11.16 | 11.16 | 10.85 | 10.90 | 24,452 | -0.25(-2.22%) |
Jan 12, 2021 | 10.74 | 11.16 | 10.74 | 11.15 | 37,284 | +0.56(+5.32%) |
Jan 11, 2021 | 10.18 | 10.59 | 10.18 | 10.58 | 11,592 | +0.21(+1.99%) |
Jan 08, 2021 | 10.62 | 10.62 | 10.32 | 10.38 | 36,760 | -0.15(-1.39%) |
Jan 07, 2021 | 10.41 | 10.67 | 10.41 | 10.52 | 7,760 | +0.16(+1.50%) |
Jan 06, 2021 | 10.17 | 10.40 | 10.06 | 10.37 | 8,786 | +0.36(+3.57%) |
Jan 05, 2021 | 9.516 | 10.28 | 9.516 | 10.01 | 25,034 | +0.58(+6.12%) |
Jan 04, 2021 | 9.387 | 9.562 | 9.360 | 9.433 | 5,613 | +0.14(+1.48%) |
Dec 31, 2020 | 9.296 | 9.296 | 9.296 | 15,601 | -0.11(-1.17%) | |
Dec 30, 2020 | 9.112 | 9.415 | 9.112 | 9.406 | 15,601 | +0.29(+3.22%) |
Dec 29, 2020 | 9.222 | 9.259 | 9.053 | 9.112 | 44,728 | -0.04(-0.40%) |
Dec 28, 2020 | 9.397 | 9.397 | 9.149 | 9.149 | 17,737 | -0.19(-2.05%) |
Dec 24, 2020 | 9.543 | 9.543 | 9.233 | 9.341 | 15,271 | -0.15(-1.55%) |
Dec 23, 2020 | 9.122 | 9.534 | 9.122 | 9.488 | 10,308 | +0.47(+5.16%) |
Dec 22, 2020 | 9.160 | 9.172 | 9.012 | 9.023 | 6,981 | -0.17(-1.87%) |
Dec 21, 2020 | 8.947 | 9.268 | 8.947 | 9.195 | 21,393 | -0.16(-1.74%) |
Dec 18, 2020 | 9.484 | 9.511 | 9.304 | 9.358 | 16,733 | -0.15(-1.61%) |
Dec 17, 2020 | 9.556 | 9.556 | 9.409 | 9.511 | 15,841 | +0.05(+0.48%) |
Dec 16, 2020 | 9.665 | 9.665 | 9.439 | 9.466 | 20,083 | -0.13(-1.32%) |
Dec 15, 2020 | 9.493 | 9.592 | 9.385 | 9.592 | 8,305 | +0.18(+1.92%) |
Dec 14, 2020 | 9.935 | 9.935 | 9.394 | 9.412 | 13,085 | -0.32(-3.25%) |
Dec 11, 2020 | 9.872 | 9.872 | 9.610 | 9.728 | 17,509 | -0.18(-1.82%) |
Dec 10, 2020 | 9.448 | 9.967 | 9.448 | 9.908 | 15,313 | +0.49(+5.17%) |
Dec 09, 2020 | 9.547 | 9.629 | 9.313 | 9.421 | 14,990 | +0.06(+0.67%) |
Dec 08, 2020 | 9.241 | 9.475 | 9.241 | 9.358 | 6,151 | +0.08(+0.83%) |
Dec 07, 2020 | 9.439 | 9.457 | 9.241 | 9.281 | 23,709 | -0.28(-2.88%) |
Dec 04, 2020 | 9.024 | 9.556 | 9.024 | 9.556 | 30,806 | +0.69(+7.73%) |
Dec 03, 2020 | 8.789 | 8.982 | 8.789 | 8.871 | 19,164 | +0.09(+1.03%) |
Dec 02, 2020 | 8.510 | 9.006 | 8.464 | 8.780 | 20,530 | +0.22(+2.53%) |
Dec 01, 2020 | 8.816 | 8.907 | 8.564 | 8.564 | 6,809 | -0.03(-0.30%) |
Nov 30, 2020 | 9.114 | 9.114 | 8.582 | 8.590 | 25,302 | -0.61(-6.68%) |
Nov 27, 2020 | 9.295 | 9.358 | 9.150 | 9.204 | 4,543 | -0.14(-1.45%) |
Nov 25, 2020 | 9.430 | 9.466 | 9.231 | 9.340 | 48,980 | -0.16(-1.66%) |
Nov 24, 2020 | 9.277 | 9.529 | 9.277 | 9.498 | 72,182 | +0.49(+5.41%) |
Nov 23, 2020 | 8.437 | 9.024 | 8.437 | 9.010 | 16,377 | +0.69(+8.36%) |
Nov 20, 2020 | 8.392 | 8.422 | 8.275 | 8.316 | 17,065 | -0.10(-1.23%) |
Nov 19, 2020 | 8.176 | 8.419 | 8.122 | 8.419 | 9,741 | +0.19(+2.30%) |
Nov 18, 2020 | 8.510 | 8.627 | 8.221 | 8.230 | 29,421 | -0.18(-2.15%) |
Nov 17, 2020 | 8.149 | 8.410 | 8.058 | 8.410 | 12,528 | +0.13(+1.52%) |
Nov 16, 2020 | 8.185 | 8.302 | 8.013 | 8.284 | 23,972 | +0.43(+5.46%) |
Nov 13, 2020 | 7.634 | 7.896 | 7.634 | 7.855 | 29,587 | +0.44(+5.90%) |
Nov 12, 2020 | 7.643 | 7.706 | 7.364 | 7.418 | 160,889 | -0.33(-4.31%) |
Nov 11, 2020 | 7.860 | 7.877 | 7.711 | 7.752 | 7,842 | -0.04(-0.46%) |
Nov 10, 2020 | 7.607 | 7.788 | 7.548 | 7.788 | 25,611 | +0.27(+3.60%) |
Nov 09, 2020 | 7.129 | 7.643 | 7.129 | 7.517 | 19,775 | +1.03(+15.86%) |
Nov 06, 2020 | 6.669 | 6.712 | 6.470 | 6.488 | 20,944 | -0.19(-2.87%) |
Nov 05, 2020 | 6.705 | 6.776 | 6.680 | 6.680 | 2,266 | -0.02(-0.24%) |
Nov 04, 2020 | 6.750 | 6.750 | 6.633 | 6.696 | 2,480 | -0.05(-0.67%) |
Nov 03, 2020 | 6.966 | 6.966 | 6.718 | 6.741 | 21,372 | -0.08(-1.19%) |