Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.48 | 11.55 | 11.30 | 11.33 | 894,555 | -0.35(-2.98%) |
Nov 29, 2021 | 11.96 | 11.96 | 11.61 | 11.67 | 801,651 | -0.11(-0.91%) |
Nov 26, 2021 | 11.90 | 11.94 | 11.44 | 11.78 | 578,137 | -0.62(-5.02%) |
Nov 24, 2021 | 12.23 | 12.44 | 12.15 | 12.40 | 270,754 | +0.11(+0.87%) |
Nov 23, 2021 | 12.32 | 12.42 | 12.27 | 12.30 | 599,899 | +0.06(+0.51%) |
Nov 22, 2021 | 12.25 | 12.51 | 12.14 | 12.23 | 596,841 | +0.07(+0.59%) |
Nov 19, 2021 | 12.20 | 12.22 | 12.04 | 12.16 | 393,971 | -0.19(-1.51%) |
Nov 18, 2021 | 12.36 | 12.42 | 12.30 | 12.35 | 442,417 | +0.02(+0.14%) |
Nov 17, 2021 | 12.20 | 12.38 | 11.93 | 12.33 | 561,488 | +0.09(+0.73%) |
Nov 16, 2021 | 12.44 | 12.44 | 12.11 | 12.24 | 743,480 | -0.18(-1.43%) |
Nov 15, 2021 | 12.27 | 12.47 | 12.12 | 12.42 | 783,843 | +0.23(+1.90%) |
Nov 12, 2021 | 12.46 | 12.46 | 12.11 | 12.19 | 372,147 | -0.24(-1.93%) |
Nov 11, 2021 | 12.46 | 12.58 | 12.30 | 12.43 | 820,848 | +0.01(+0.07%) |
Nov 10, 2021 | 12.35 | 12.42 | 380,765 | +0.06(+0.50%) | ||
Nov 09, 2021 | 12.26 | 12.46 | 12.23 | 12.36 | 386,432 | -0.01(-0.07%) |
Nov 08, 2021 | 13.02 | 13.08 | 12.29 | 12.37 | 580,089 | -0.61(-4.73%) |
Nov 05, 2021 | 12.87 | 13.35 | 12.87 | 12.98 | 883,695 | +0.31(+2.46%) |
Nov 04, 2021 | 13.18 | 13.22 | 12.57 | 12.67 | 567,741 | -0.07(-0.56%) |
Nov 03, 2021 | 12.33 | 12.81 | 12.33 | 12.74 | 820,570 | +0.38(+3.10%) |
Nov 02, 2021 | 12.39 | 12.40 | 12.23 | 12.36 | 395,494 | +0.10(+0.80%) |
Nov 01, 2021 | 11.89 | 12.30 | 11.77 | 12.26 | 491,297 | +0.43(+3.61%) |
Oct 29, 2021 | 11.90 | 11.91 | 11.73 | 11.83 | 628,473 | -0.06(-0.52%) |
Oct 28, 2021 | 11.78 | 11.91 | 11.65 | 11.89 | 493,834 | +0.13(+1.14%) |
Oct 27, 2021 | 12.06 | 12.06 | 11.74 | 11.76 | 546,573 | -0.34(-2.80%) |
Oct 26, 2021 | 12.15 | 12.04 | 12.10 | 386,954 | -0.04(-0.29%) | |
Oct 25, 2021 | 12.06 | 12.15 | 11.95 | 12.14 | 221,283 | +0.07(+0.59%) |
Oct 22, 2021 | 12.09 | 12.19 | 12.01 | 12.06 | 206,854 | -0.02(-0.15%) |
Oct 21, 2021 | 12.32 | 12.35 | 12.03 | 12.08 | 386,088 | -0.26(-2.09%) |
Oct 20, 2021 | 12.00 | 12.34 | 11.90 | 12.34 | 435,138 | +0.34(+2.82%) |
Oct 19, 2021 | 12.26 | 12.26 | 11.96 | 12.00 | 498,578 | -0.22(-1.82%) |
Oct 18, 2021 | 12.11 | 12.25 | 12.03 | 12.22 | 503,841 | +0.04(+0.29%) |
Oct 15, 2021 | 12.61 | 12.62 | 12.14 | 12.19 | 735,817 | -0.18(-1.44%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.35 | 12.37 | 456,709 | +0.02(+0.14%) |
Oct 13, 2021 | 12.14 | 12.35 | 12.01 | 12.35 | 508,203 | +0.20(+1.61%) |
Oct 12, 2021 | 12.07 | 12.22 | 11.98 | 12.15 | 367,471 | +0.12(+0.96%) |
Oct 11, 2021 | 12.06 | 12.15 | 11.96 | 12.04 | 167,021 | +0.03(+0.22%) |
Oct 08, 2021 | 12.15 | 12.23 | 11.99 | 12.01 | 186,188 | -0.15(-1.24%) |
Oct 07, 2021 | 12.03 | 12.20 | 11.98 | 12.16 | 362,193 | +0.19(+1.56%) |
Oct 06, 2021 | 11.77 | 12.00 | 11.57 | 11.98 | 347,137 | +0.07(+0.60%) |
Oct 05, 2021 | 12.06 | 12.06 | 11.83 | 11.90 | 428,890 | -0.10(-0.82%) |
Oct 04, 2021 | 11.86 | 12.03 | 11.81 | 12.00 | 537,603 | +0.16(+1.35%) |
Oct 01, 2021 | 11.52 | 11.89 | 11.41 | 11.84 | 654,891 | +0.48(+4.23%) |
Sep 30, 2021 | 11.61 | 11.71 | 11.33 | 11.36 | 601,042 | -0.31(-2.67%) |
Sep 29, 2021 | 11.38 | 11.79 | 11.33 | 11.67 | 462,710 | +0.31(+2.74%) |
Sep 28, 2021 | 11.38 | 11.49 | 11.29 | 11.36 | 405,077 | -0.02(-0.16%) |
Sep 27, 2021 | 11.48 | 11.73 | 11.38 | 11.38 | 704,696 | -0.03(-0.23%) |
Sep 24, 2021 | 11.52 | 11.67 | 11.41 | 11.41 | 405,795 | -0.15(-1.31%) |
Sep 23, 2021 | 11.51 | 11.63 | 11.48 | 11.56 | 3,876,923 | +0.15(+1.33%) |
Sep 22, 2021 | 11.37 | 11.52 | 11.32 | 11.41 | 439,974 | +0.17(+1.51%) |
Sep 21, 2021 | 11.33 | 11.41 | 11.22 | 11.24 | 405,992 | +0.03(+0.24%) |
Sep 20, 2021 | 11.08 | 11.33 | 10.92 | 11.21 | 348,484 | -0.08(-0.71%) |
Sep 17, 2021 | 11.49 | 11.51 | 11.18 | 11.29 | 1,301,692 | -0.09(-0.78%) |
Sep 16, 2021 | 11.33 | 11.44 | 11.24 | 11.38 | 363,600 | +0.05(+0.47%) |
Sep 15, 2021 | 11.26 | 11.38 | 11.18 | 11.33 | 357,242 | +0.11(+0.94%) |
Sep 14, 2021 | 11.34 | 11.37 | 11.13 | 11.22 | 335,252 | -0.04(-0.39%) |
Sep 13, 2021 | 10.97 | 11.34 | 10.91 | 11.26 | 365,903 | +0.39(+3.57%) |
Sep 10, 2021 | 11.23 | 11.23 | 10.86 | 10.88 | 231,489 | -0.24(-2.14%) |
Sep 09, 2021 | 11.28 | 11.34 | 11.11 | 11.11 | 330,213 | -0.23(-2.02%) |
Sep 08, 2021 | 11.27 | 11.40 | 11.22 | 11.34 | 282,390 | +0.01(+0.08%) |
Sep 07, 2021 | 11.44 | 11.49 | 11.31 | 11.33 | 240,547 | -0.16(-1.38%) |
Sep 03, 2021 | 11.50 | 11.50 | 11.28 | 11.49 | 306,729 | -0.03(-0.23%) |
Sep 02, 2021 | 11.55 | 11.55 | 11.33 | 11.52 | 366,120 | +0.04(+0.31%) |
Sep 01, 2021 | 11.47 | 11.57 | 11.38 | 11.48 | 381,390 | +0.07(+0.62%) |
Aug 31, 2021 | 11.30 | 11.48 | 11.17 | 11.41 | 494,244 | +0.11(+0.94%) |
Aug 30, 2021 | 11.41 | 11.41 | 11.23 | 11.31 | 269,486 | -0.16(-1.38%) |
Aug 27, 2021 | 11.16 | 11.55 | 11.16 | 11.47 | 373,825 | +0.31(+2.77%) |
Aug 26, 2021 | 11.33 | 11.35 | 11.11 | 11.16 | 236,978 | -0.17(-1.48%) |
Aug 25, 2021 | 11.13 | 11.48 | 11.03 | 11.33 | 305,780 | +0.25(+2.23%) |
Aug 24, 2021 | 11.02 | 11.13 | 10.91 | 11.08 | 346,025 | +0.08(+0.72%) |
Aug 23, 2021 | 11.02 | 11.12 | 10.91 | 11.00 | 364,993 | +0.05(+0.48%) |
Aug 20, 2021 | 10.64 | 11.02 | 10.58 | 10.95 | 401,983 | +0.22(+2.06%) |
Aug 19, 2021 | 10.75 | 10.88 | 10.58 | 10.73 | 630,523 | -0.16(-1.46%) |
Aug 18, 2021 | 10.88 | 11.05 | 10.83 | 10.88 | 234,136 | -0.04(-0.40%) |
Aug 17, 2021 | 11.08 | 11.11 | 10.76 | 10.93 | 350,916 | -0.19(-1.67%) |
Aug 16, 2021 | 11.30 | 11.41 | 11.08 | 11.11 | 289,259 | -0.25(-2.17%) |
Aug 13, 2021 | 11.29 | 11.41 | 11.25 | 11.36 | 150,257 | +0.07(+0.62%) |
Aug 12, 2021 | 11.55 | 11.55 | 11.21 | 11.29 | 181,693 | -0.21(-1.84%) |
Aug 11, 2021 | 11.41 | 11.51 | 11.16 | 11.50 | 272,690 | +0.11(+1.01%) |
Aug 10, 2021 | 11.26 | 11.49 | 11.16 | 11.39 | 238,979 | +0.12(+1.10%) |
Aug 09, 2021 | 11.53 | 11.53 | 11.25 | 11.26 | 231,967 | -0.23(-2.00%) |
Aug 06, 2021 | 11.42 | 11.55 | 11.35 | 11.49 | 311,456 | +0.19(+1.64%) |
Aug 05, 2021 | 10.91 | 11.31 | 10.90 | 11.31 | 331,581 | +0.55(+5.08%) |
Aug 04, 2021 | 10.81 | 11.08 | 10.72 | 10.76 | 228,964 | -0.26(-2.32%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.81 | 11.02 | 335,642 | +0.01(+0.08%) |
Aug 02, 2021 | 11.26 | 11.56 | 10.98 | 11.01 | 236,433 | -0.23(-2.04%) |
Jul 30, 2021 | 11.24 | 11.42 | 11.17 | 11.24 | 311,249 | +0.03(+0.24%) |
Jul 29, 2021 | 11.20 | 11.42 | 11.17 | 11.21 | 142,502 | +0.12(+1.11%) |
Jul 28, 2021 | 11.24 | 11.26 | 10.96 | 11.09 | 161,205 | -0.09(-0.79%) |
Jul 27, 2021 | 11.11 | 11.27 | 11.06 | 11.18 | 124,948 | -0.04(-0.31%) |
Jul 26, 2021 | 11.11 | 11.34 | 11.06 | 11.21 | 158,866 | +0.13(+1.19%) |
Jul 23, 2021 | 11.02 | 11.14 | 10.84 | 11.08 | 214,281 | +0.10(+0.88%) |
Jul 22, 2021 | 11.30 | 11.32 | 10.85 | 10.98 | 228,753 | -0.41(-3.64%) |
Jul 21, 2021 | 11.24 | 11.55 | 11.24 | 11.40 | 313,504 | +0.28(+2.54%) |
Jul 20, 2021 | 10.60 | 11.26 | 10.58 | 11.11 | 669,964 | +0.55(+5.17%) |
Jul 19, 2021 | 10.79 | 10.85 | 10.43 | 10.57 | 584,018 | -0.60(-5.37%) |
Jul 16, 2021 | 11.48 | 11.50 | 11.15 | 11.17 | 537,575 | -0.19(-1.63%) |
Jul 15, 2021 | 11.23 | 11.40 | 11.19 | 11.35 | 337,129 | +0.04(+0.31%) |
Jul 14, 2021 | 11.39 | 11.55 | 11.31 | 11.32 | 304,249 | -0.03(-0.23%) |
Jul 13, 2021 | 11.62 | 11.65 | 11.31 | 11.34 | 291,106 | -0.41(-3.45%) |
Jul 12, 2021 | 11.40 | 11.76 | 11.37 | 11.75 | 361,701 | +0.31(+2.70%) |
Jul 09, 2021 | 11.15 | 11.46 | 11.15 | 11.44 | 345,190 | +0.45(+4.09%) |
Jul 08, 2021 | 10.98 | 11.19 | 10.84 | 10.99 | 369,588 | -0.19(-1.73%) |
Jul 07, 2021 | 11.39 | 11.46 | 11.11 | 11.18 | 265,543 | -0.27(-2.39%) |
Jul 06, 2021 | 11.57 | 11.57 | 11.17 | 11.46 | 351,433 | -0.11(-0.99%) |
Jul 02, 2021 | 11.65 | 11.73 | 11.46 | 11.57 | 308,409 | -0.08(-0.68%) |
Jul 01, 2021 | 11.54 | 11.80 | 11.48 | 11.65 | 428,442 | +0.20(+1.77%) |
Jun 30, 2021 | 11.40 | 11.54 | 11.33 | 11.45 | 821,719 | +0.04(+0.31%) |
Jun 29, 2021 | 11.52 | 11.77 | 11.40 | 11.41 | 505,509 | -0.04(-0.38%) |
Jun 28, 2021 | 11.69 | 11.69 | 11.20 | 11.46 | 483,127 | -0.28(-2.40%) |
Jun 25, 2021 | 11.57 | 11.82 | 11.51 | 11.74 | 1,290,772 | +0.14(+1.22%) |
Jun 24, 2021 | 11.63 | 11.67 | 11.44 | 11.60 | 333,015 | -0.05(-0.45%) |
Jun 23, 2021 | 11.69 | 11.85 | 11.65 | 11.65 | 455,844 | +0.00(+0.00%) |
Jun 22, 2021 | 11.70 | 11.76 | 11.53 | 11.65 | 246,708 | -0.11(-0.90%) |
Jun 21, 2021 | 11.38 | 11.83 | 11.34 | 11.76 | 445,533 | +0.42(+3.73%) |
Jun 18, 2021 | 11.48 | 11.60 | 11.27 | 11.33 | 1,033,641 | -0.38(-3.24%) |
Jun 17, 2021 | 11.92 | 11.97 | 11.43 | 11.71 | 431,601 | -0.28(-2.32%) |
Jun 16, 2021 | 11.91 | 12.02 | 11.80 | 11.99 | 403,120 | +0.02(+0.15%) |
Jun 15, 2021 | 11.99 | 12.07 | 11.85 | 11.97 | 318,023 | -0.06(-0.51%) |
Jun 14, 2021 | 12.08 | 12.18 | 11.96 | 12.04 | 264,550 | -0.05(-0.44%) |
Jun 11, 2021 | 12.09 | 12.13 | 11.92 | 12.09 | 222,929 | -0.04(-0.29%) |
Jun 10, 2021 | 12.25 | 12.25 | 11.97 | 12.12 | 397,376 | -0.10(-0.79%) |
Jun 09, 2021 | 12.20 | 12.26 | 12.11 | 12.22 | 420,479 | +0.06(+0.51%) |
Jun 08, 2021 | 12.05 | 12.28 | 11.99 | 12.16 | 659,894 | +0.39(+3.36%) |
Jun 07, 2021 | 11.48 | 11.90 | 11.40 | 11.76 | 462,582 | +0.31(+2.68%) |
Jun 04, 2021 | 11.55 | 11.61 | 11.42 | 11.46 | 381,475 | -0.11(-0.99%) |
Jun 03, 2021 | 11.64 | 11.66 | 11.44 | 11.57 | 334,079 | -0.10(-0.83%) |
Jun 02, 2021 | 11.56 | 11.71 | 11.41 | 11.67 | 512,326 | +0.17(+1.45%) |
Jun 01, 2021 | 11.32 | 11.57 | 11.19 | 11.50 | 499,460 | +0.32(+2.82%) |
May 28, 2021 | 11.19 | 11.25 | 11.09 | 11.18 | 296,951 | +0.07(+0.63%) |
May 27, 2021 | 11.23 | 11.32 | 11.10 | 11.11 | 306,360 | -0.03(-0.24%) |
May 26, 2021 | 10.88 | 11.19 | 10.75 | 11.14 | 373,044 | +0.31(+2.83%) |
May 25, 2021 | 11.00 | 11.08 | 10.82 | 10.83 | 393,317 | -0.09(-0.80%) |
May 24, 2021 | 10.84 | 10.99 | 10.73 | 10.92 | 197,387 | +0.14(+1.30%) |
May 21, 2021 | 10.79 | 10.83 | 10.68 | 10.78 | 200,698 | +0.07(+0.66%) |
May 20, 2021 | 10.86 | 10.86 | 10.49 | 10.71 | 421,306 | -0.06(-0.57%) |
May 19, 2021 | 10.61 | 10.78 | 10.42 | 10.77 | 423,830 | +0.11(+0.99%) |
May 18, 2021 | 10.79 | 10.87 | 10.66 | 10.67 | 197,916 | -0.16(-1.46%) |
May 17, 2021 | 10.89 | 10.91 | 10.79 | 10.82 | 168,203 | -0.11(-1.04%) |
May 14, 2021 | 10.89 | 11.00 | 10.81 | 10.94 | 305,197 | +0.12(+1.14%) |
May 13, 2021 | 10.58 | 10.89 | 10.58 | 10.82 | 377,948 | +0.28(+2.66%) |
May 12, 2021 | 10.88 | 11.07 | 10.47 | 10.54 | 423,892 | -0.30(-2.75%) |
May 11, 2021 | 10.99 | 11.05 | 10.75 | 10.83 | 1,021,652 | -0.38(-3.36%) |
May 10, 2021 | 11.54 | 11.65 | 11.20 | 11.21 | 424,335 | -0.18(-1.54%) |
May 07, 2021 | 11.18 | 11.47 | 11.14 | 11.39 | 404,421 | +0.18(+1.56%) |
May 06, 2021 | 11.25 | 11.37 | 11.07 | 11.21 | 389,366 | +0.05(+0.47%) |
May 05, 2021 | 11.22 | 11.33 | 11.07 | 11.16 | 432,554 | -0.11(-1.01%) |
May 04, 2021 | 11.39 | 11.52 | 11.13 | 11.27 | 379,361 | -0.14(-1.23%) |
May 03, 2021 | 11.25 | 11.54 | 11.20 | 11.41 | 536,270 | +0.26(+2.36%) |
Apr 30, 2021 | 11.19 | 11.22 | 11.06 | 11.15 | 521,306 | -0.12(-1.09%) |
Apr 29, 2021 | 11.19 | 11.53 | 11.14 | 11.27 | 277,273 | +0.11(+1.02%) |
Apr 28, 2021 | 11.25 | 11.34 | 11.13 | 11.16 | 257,671 | -0.10(-0.86%) |
Apr 27, 2021 | 11.11 | 11.34 | 11.06 | 11.25 | 242,315 | +0.17(+1.50%) |
Apr 26, 2021 | 11.18 | 11.25 | 11.05 | 11.09 | 341,726 | +0.01(+0.08%) |
Apr 23, 2021 | 10.94 | 11.08 | 10.80 | 11.08 | 650,122 | +0.26(+2.43%) |
Apr 22, 2021 | 10.77 | 11.02 | 10.77 | 10.82 | 329,536 | +0.04(+0.33%) |
Apr 21, 2021 | 10.60 | 10.86 | 10.47 | 10.78 | 572,372 | +0.19(+1.82%) |
Apr 20, 2021 | 10.53 | 10.68 | 10.42 | 10.59 | 494,270 | -0.02(-0.17%) |
Apr 19, 2021 | 10.61 | 10.63 | 10.43 | 10.61 | 383,682 | -0.07(-0.66%) |
Apr 16, 2021 | 10.65 | 10.74 | 10.57 | 10.68 | 391,806 | +0.02(+0.17%) |
Apr 15, 2021 | 10.80 | 10.86 | 10.41 | 10.66 | 374,512 | +0.30(+2.88%) |
Apr 14, 2021 | 10.26 | 10.60 | 10.26 | 10.36 | 413,899 | -0.01(-0.08%) |
Apr 13, 2021 | 10.21 | 10.44 | 10.18 | 10.37 | 249,258 | +0.02(+0.17%) |
Apr 12, 2021 | 10.33 | 10.37 | 10.15 | 10.35 | 345,520 | +0.11(+1.03%) |
Apr 09, 2021 | 10.32 | 10.41 | 10.20 | 10.25 | 507,626 | -0.10(-0.93%) |
Apr 08, 2021 | 10.37 | 10.51 | 10.20 | 10.34 | 546,407 | -0.04(-0.34%) |
Apr 07, 2021 | 10.43 | 10.51 | 10.21 | 10.38 | 471,416 | -0.04(-0.34%) |
Apr 06, 2021 | 10.25 | 10.51 | 10.25 | 10.41 | 610,382 | +0.18(+1.80%) |
Apr 05, 2021 | 10.42 | 10.43 | 10.08 | 10.23 | 451,993 | -0.11(-1.02%) |
Apr 01, 2021 | 10.08 | 10.34 | 10.05 | 10.33 | 408,449 | +0.32(+3.24%) |
Mar 31, 2021 | 10.22 | 10.22 | 9.948 | 10.01 | 834,167 | -0.19(-1.89%) |
Mar 30, 2021 | 10.03 | 10.31 | 10.03 | 10.20 | 493,046 | +0.17(+1.66%) |
Mar 29, 2021 | 10.33 | 10.39 | 9.921 | 10.04 | 617,568 | -0.30(-2.89%) |
Mar 26, 2021 | 10.39 | 10.52 | 10.17 | 10.33 | 381,432 | +0.11(+1.03%) |
Mar 25, 2021 | 9.842 | 10.32 | 9.728 | 10.23 | 534,159 | +0.32(+3.28%) |
Mar 24, 2021 | 10.18 | 10.44 | 9.895 | 9.904 | 455,809 | -0.14(-1.40%) |
Mar 23, 2021 | 10.35 | 10.52 | 9.992 | 10.04 | 431,116 | -0.32(-3.13%) |
Mar 22, 2021 | 10.41 | 10.52 | 10.10 | 10.37 | 500,165 | -0.13(-1.25%) |
Mar 19, 2021 | 10.73 | 10.81 | 10.45 | 10.50 | 1,040,560 | -0.24(-2.21%) |
Mar 18, 2021 | 10.90 | 11.12 | 10.68 | 10.74 | 695,962 | -0.23(-2.12%) |
Mar 17, 2021 | 10.80 | 11.05 | 10.80 | 10.97 | 420,295 | +0.09(+0.80%) |
Mar 16, 2021 | 11.09 | 11.09 | 10.77 | 10.88 | 332,608 | -0.31(-2.80%) |
Mar 15, 2021 | 11.14 | 11.29 | 10.93 | 11.20 | 543,902 | -0.03(-0.31%) |
Mar 12, 2021 | 11.00 | 11.24 | 10.84 | 11.23 | 506,084 | +0.24(+2.22%) |
Mar 11, 2021 | 10.85 | 11.05 | 10.54 | 10.99 | 1,017,354 | +0.24(+2.19%) |
Mar 10, 2021 | 10.37 | 10.90 | 10.24 | 10.75 | 622,661 | +0.37(+3.61%) |
Mar 09, 2021 | 10.66 | 10.68 | 10.18 | 10.38 | 523,592 | -0.28(-2.62%) |
Mar 08, 2021 | 10.23 | 10.67 | 10.01 | 10.66 | 661,072 | +0.53(+5.25%) |
Mar 05, 2021 | 10.12 | 10.24 | 9.740 | 10.12 | 665,375 | +0.15(+1.49%) |
Mar 04, 2021 | 9.888 | 10.10 | 9.574 | 9.976 | 872,749 | +0.13(+1.33%) |
Mar 03, 2021 | 9.496 | 10.02 | 9.496 | 9.845 | 561,605 | +0.41(+4.34%) |
Mar 02, 2021 | 9.758 | 9.771 | 9.269 | 9.435 | 553,162 | -0.28(-2.87%) |
Mar 01, 2021 | 9.705 | 9.921 | 9.636 | 9.714 | 451,007 | +0.15(+1.55%) |
Feb 26, 2021 | 9.688 | 9.775 | 9.383 | 9.566 | 785,445 | -0.08(-0.81%) |
Feb 25, 2021 | 9.976 | 10.18 | 9.601 | 9.644 | 547,747 | -0.28(-2.81%) |
Feb 24, 2021 | 9.897 | 10.03 | 9.766 | 9.923 | 503,615 | +0.04(+0.44%) |
Feb 23, 2021 | 9.915 | 10.03 | 9.705 | 9.880 | 549,457 | +0.15(+1.52%) |
Feb 22, 2021 | 9.383 | 9.792 | 9.374 | 9.731 | 422,633 | +0.37(+4.01%) |
Feb 19, 2021 | 9.252 | 9.356 | 9.077 | 9.356 | 478,446 | +0.17(+1.80%) |
Feb 18, 2021 | 9.147 | 9.304 | 8.999 | 9.191 | 417,875 | +0.02(+0.19%) |
Feb 17, 2021 | 9.016 | 9.173 | 8.947 | 9.173 | 280,392 | +0.05(+0.57%) |
Feb 16, 2021 | 9.322 | 9.356 | 9.082 | 9.121 | 454,371 | -0.11(-1.23%) |
Feb 12, 2021 | 9.121 | 9.261 | 8.990 | 9.234 | 350,004 | +0.12(+1.34%) |
Feb 11, 2021 | 8.938 | 9.112 | 8.868 | 9.112 | 485,779 | +0.25(+2.85%) |
Feb 10, 2021 | 8.772 | 8.955 | 8.720 | 8.859 | 315,368 | +0.14(+1.60%) |
Feb 09, 2021 | 8.554 | 8.720 | 8.467 | 8.720 | 338,248 | +0.17(+1.94%) |
Feb 08, 2021 | 8.502 | 8.589 | 8.371 | 8.554 | 496,236 | +0.12(+1.45%) |
Feb 05, 2021 | 8.458 | 8.458 | 8.275 | 8.432 | 298,512 | -0.01(-0.10%) |
Feb 04, 2021 | 8.258 | 8.554 | 8.258 | 8.441 | 447,202 | +0.17(+2.00%) |
Feb 03, 2021 | 8.197 | 8.297 | 7.944 | 8.275 | 526,208 | +0.05(+0.64%) |
Feb 02, 2021 | 8.188 | 8.223 | 7.996 | 8.223 | 394,238 | +0.13(+1.62%) |
Feb 01, 2021 | 8.118 | 8.118 | 7.926 | 8.092 | 823,880 | +0.03(+0.32%) |
Jan 29, 2021 | 8.240 | 8.380 | 7.983 | 8.066 | 1,311,483 | -0.24(-2.84%) |
Jan 28, 2021 | 8.519 | 8.585 | 8.136 | 8.301 | 869,871 | -0.10(-1.14%) |
Jan 27, 2021 | 8.301 | 8.572 | 8.249 | 8.397 | 964,972 | -0.02(-0.21%) |
Jan 26, 2021 | 8.476 | 8.498 | 8.188 | 8.415 | 421,573 | +0.09(+1.05%) |
Jan 25, 2021 | 8.110 | 8.511 | 8.066 | 8.328 | 574,500 | +0.10(+1.27%) |
Jan 22, 2021 | 7.900 | 8.223 | 7.839 | 8.223 | 515,029 | +0.16(+1.95%) |
Jan 21, 2021 | 8.371 | 8.371 | 7.905 | 8.066 | 469,139 | -0.31(-3.65%) |
Jan 20, 2021 | 8.328 | 8.572 | 8.293 | 8.371 | 624,278 | +0.06(+0.73%) |
Jan 19, 2021 | 8.380 | 8.389 | 8.171 | 8.310 | 873,049 | +0.03(+0.42%) |
Jan 15, 2021 | 8.118 | 8.275 | 7.979 | 8.275 | 785,330 | +0.05(+0.64%) |
Jan 14, 2021 | 7.839 | 8.301 | 7.830 | 8.223 | 540,398 | +0.41(+5.25%) |
Jan 13, 2021 | 8.075 | 8.083 | 7.682 | 7.813 | 550,143 | +0.21(+2.75%) |
Jan 12, 2021 | 7.447 | 7.612 | 7.386 | 7.604 | 307,955 | +0.20(+2.71%) |
Jan 11, 2021 | 7.412 | 7.539 | 7.360 | 7.403 | 415,898 | -0.13(-1.74%) |
Jan 08, 2021 | 7.621 | 7.621 | 7.394 | 7.534 | 364,568 | +0.00(+0.00%) |
Jan 07, 2021 | 7.708 | 7.708 | 7.333 | 7.534 | 410,899 | -0.13(-1.71%) |
Jan 06, 2021 | 7.394 | 7.778 | 7.386 | 7.665 | 915,870 | +0.40(+5.52%) |
Jan 05, 2021 | 7.159 | 7.351 | 7.133 | 7.264 | 422,146 | +0.01(+0.12%) |
Jan 04, 2021 | 7.639 | 7.717 | 7.097 | 7.255 | 410,885 | -0.29(-3.82%) |
Dec 31, 2020 | 7.543 | 7.543 | 7.543 | 525,549 | +0.10(+1.41%) | |
Dec 30, 2020 | 7.429 | 7.560 | 7.307 | 7.438 | 525,549 | +0.02(+0.24%) |
Dec 29, 2020 | 7.543 | 7.595 | 7.248 | 7.421 | 501,023 | -0.04(-0.58%) |
Dec 28, 2020 | 7.421 | 7.560 | 7.307 | 7.464 | 670,820 | +0.05(+0.71%) |
Dec 24, 2020 | 7.368 | 7.412 | 7.124 | 7.412 | 358,834 | +0.19(+2.66%) |
Dec 23, 2020 | 7.220 | 7.421 | 7.159 | 7.220 | 356,651 | +0.01(+0.12%) |
Dec 22, 2020 | 7.159 | 7.246 | 7.037 | 7.211 | 376,308 | +0.04(+0.61%) |
Dec 21, 2020 | 7.229 | 7.246 | 6.993 | 7.168 | 590,281 | -0.08(-1.08%) |
Dec 18, 2020 | 7.551 | 7.717 | 7.133 | 7.246 | 2,188,443 | -0.38(-5.03%) |
Dec 17, 2020 | 7.682 | 7.682 | 7.440 | 7.630 | 388,206 | +0.07(+0.92%) |
Dec 16, 2020 | 7.674 | 7.726 | 7.438 | 7.560 | 688,609 | -0.10(-1.37%) |
Dec 15, 2020 | 7.639 | 7.665 | 7.307 | 7.665 | 669,652 | +0.41(+5.65%) |
Dec 14, 2020 | 7.368 | 7.743 | 7.229 | 7.255 | 723,063 | +0.08(+1.09%) |
Dec 11, 2020 | 7.054 | 7.176 | 6.985 | 7.176 | 580,511 | -0.01(-0.12%) |
Dec 10, 2020 | 7.072 | 7.203 | 7.011 | 7.185 | 788,506 | +0.03(+0.49%) |
Dec 09, 2020 | 7.185 | 7.194 | 6.976 | 7.150 | 661,423 | +0.07(+0.99%) |
Dec 08, 2020 | 6.976 | 7.115 | 6.958 | 7.081 | 593,611 | +0.05(+0.74%) |
Dec 07, 2020 | 7.211 | 7.316 | 6.993 | 7.028 | 643,241 | -0.18(-2.54%) |
Dec 04, 2020 | 7.028 | 7.272 | 7.002 | 7.211 | 579,938 | +0.29(+4.16%) |
Dec 03, 2020 | 6.819 | 6.993 | 6.775 | 6.924 | 601,834 | +0.18(+2.72%) |
Dec 02, 2020 | 6.505 | 6.819 | 6.435 | 6.740 | 591,101 | +0.20(+3.07%) |