Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.83 | 16.45 | 15.68 | 16.43 | 109,426 | +0.53(+3.33%) |
Dec 30, 2021 | 15.75 | 15.90 | 15.34 | 15.90 | 12,396 | +0.26(+1.66%) |
Dec 29, 2021 | 15.04 | 15.74 | 15.04 | 15.64 | 45,475 | +0.60(+3.99%) |
Dec 28, 2021 | 14.92 | 15.16 | 14.63 | 15.04 | 8,731 | +0.12(+0.80%) |
Dec 27, 2021 | 15.27 | 15.50 | 14.78 | 14.92 | 43,046 | -0.27(-1.78%) |
Dec 23, 2021 | 14.90 | 15.22 | 14.90 | 15.19 | 26,732 | +0.19(+1.27%) |
Dec 22, 2021 | 14.40 | 15.01 | 14.35 | 15.00 | 30,889 | +0.53(+3.66%) |
Dec 21, 2021 | 13.96 | 14.48 | 13.96 | 14.47 | 17,470 | +0.55(+3.95%) |
Dec 20, 2021 | 13.53 | 14.00 | 13.53 | 13.92 | 28,717 | +0.08(+0.58%) |
Dec 17, 2021 | 13.67 | 14.03 | 13.67 | 13.84 | 33,649 | +0.29(+2.14%) |
Dec 16, 2021 | 13.64 | 13.98 | 13.50 | 13.55 | 47,273 | +0.09(+0.67%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.46 | 13.46 | 46,561 | -0.59(-4.20%) |
Dec 14, 2021 | 14.02 | 14.30 | 13.90 | 14.05 | 51,480 | +0.05(+0.36%) |
Dec 13, 2021 | 14.47 | 14.63 | 13.95 | 14.00 | 70,224 | -0.60(-4.11%) |
Dec 10, 2021 | 14.74 | 15.17 | 14.14 | 14.60 | 39,345 | -0.14(-0.95%) |
Dec 09, 2021 | 15.11 | 15.16 | 14.59 | 14.74 | 23,905 | -0.38(-2.51%) |
Dec 08, 2021 | 14.79 | 15.15 | 14.43 | 15.12 | 54,293 | +0.34(+2.30%) |
Dec 07, 2021 | 15.19 | 15.22 | 14.55 | 14.78 | 48,255 | -0.20(-1.34%) |
Dec 06, 2021 | 14.74 | 15.37 | 14.70 | 14.98 | 101,627 | +0.38(+2.60%) |
Dec 03, 2021 | 14.56 | 15.00 | 14.46 | 14.60 | 41,541 | +0.04(+0.27%) |
Dec 02, 2021 | 14.61 | 14.75 | 14.24 | 14.56 | 38,264 | -0.09(-0.61%) |
Dec 01, 2021 | 14.00 | 15.20 | 13.90 | 14.65 | 101,444 | +0.65(+4.64%) |
Nov 30, 2021 | 14.46 | 14.46 | 13.97 | 14.00 | 44,632 | -0.05(-0.36%) |
Nov 29, 2021 | 14.53 | 14.53 | 13.66 | 14.05 | 62,488 | -0.23(-1.61%) |
Nov 26, 2021 | 14.06 | 14.33 | 13.81 | 14.28 | 24,896 | -0.22(-1.52%) |
Nov 24, 2021 | 14.75 | 14.80 | 14.41 | 14.50 | 123,513 | -0.24(-1.63%) |
Nov 23, 2021 | 14.55 | 15.19 | 14.45 | 14.74 | 99,518 | +0.19(+1.31%) |
Nov 22, 2021 | 13.40 | 14.88 | 13.40 | 14.55 | 424,636 | +1.17(+8.74%) |
Nov 19, 2021 | 13.29 | 13.58 | 13.26 | 13.38 | 21,048 | +0.07(+0.53%) |
Nov 18, 2021 | 13.11 | 13.44 | 13.29 | 13.31 | 56,207 | +0.13(+0.99%) |
Nov 17, 2021 | 13.21 | 13.36 | 12.68 | 13.18 | 18,858 | -0.32(-2.37%) |
Nov 16, 2021 | 14.00 | 14.00 | 12.50 | 13.50 | 60,760 | -0.50(-3.57%) |
Nov 15, 2021 | 13.59 | 14.13 | 13.50 | 14.00 | 50,249 | +0.50(+3.70%) |
Nov 12, 2021 | 13.26 | 13.59 | 13.04 | 13.50 | 21,137 | +0.30(+2.27%) |
Nov 11, 2021 | 13.54 | 13.55 | 13.18 | 13.20 | 17,903 | -0.24(-1.79%) |
Nov 10, 2021 | 12.75 | 13.44 | 137,424 | +0.74(+5.83%) | ||
Nov 09, 2021 | 12.49 | 12.75 | 12.40 | 12.70 | 30,920 | +0.21(+1.68%) |
Nov 08, 2021 | 11.97 | 12.49 | 11.97 | 12.49 | 52,379 | +0.56(+4.69%) |
Nov 05, 2021 | 11.75 | 11.94 | 11.75 | 11.93 | 17,020 | +0.19(+1.62%) |
Nov 04, 2021 | 11.74 | 11.95 | 11.65 | 11.74 | 20,511 | +0.09(+0.78%) |
Nov 03, 2021 | 11.80 | 11.94 | 11.65 | 11.65 | 7,362 | -0.30(-2.52%) |
Nov 02, 2021 | 11.34 | 11.95 | 11.34 | 11.95 | 3,503 | +0.06(+0.50%) |
Nov 01, 2021 | 11.46 | 11.95 | 11.30 | 11.89 | 22,603 | +0.59(+5.22%) |
Oct 29, 2021 | 11.38 | 11.60 | 11.30 | 11.30 | 3,772 | -0.20(-1.74%) |
Oct 28, 2021 | 11.12 | 11.52 | 10.81 | 11.50 | 7,420 | +0.38(+3.42%) |
Oct 27, 2021 | 11.22 | 11.22 | 11.00 | 11.12 | 21,488 | -0.13(-1.16%) |
Oct 26, 2021 | 11.19 | 11.25 | 33,412 | +0.06(+0.54%) | ||
Oct 25, 2021 | 10.85 | 11.50 | 10.85 | 11.19 | 23,511 | +0.25(+2.29%) |
Oct 22, 2021 | 10.92 | 11.09 | 10.65 | 10.94 | 4,872 | -0.04(-0.36%) |
Oct 21, 2021 | 10.88 | 10.98 | 10.81 | 10.98 | 1,883 | +0.02(+0.18%) |
Oct 20, 2021 | 10.68 | 10.96 | 10.51 | 10.96 | 6,231 | +0.18(+1.67%) |
Oct 19, 2021 | 10.75 | 11.00 | 10.55 | 10.78 | 7,052 | -0.09(-0.83%) |
Oct 18, 2021 | 11.12 | 11.12 | 10.51 | 10.87 | 14,169 | +0.12(+1.12%) |
Oct 15, 2021 | 10.72 | 11.14 | 10.72 | 10.75 | 4,757 | -0.08(-0.74%) |
Oct 14, 2021 | 10.63 | 10.91 | 10.32 | 10.83 | 7,084 | +0.33(+3.14%) |
Oct 13, 2021 | 10.65 | 10.65 | 10.49 | 10.50 | 1,054 | -0.04(-0.38%) |
Oct 12, 2021 | 10.28 | 10.54 | 10.28 | 10.54 | 900 | -0.08(-0.71%) |
Oct 11, 2021 | 10.75 | 11.10 | 10.58 | 10.62 | 11,835 | -0.04(-0.33%) |
Oct 08, 2021 | 10.75 | 11.06 | 10.36 | 10.65 | 10,560 | -0.33(-3.01%) |
Oct 07, 2021 | 10.83 | 11.13 | 10.71 | 10.98 | 11,237 | -0.06(-0.52%) |
Oct 06, 2021 | 10.71 | 11.04 | 10.34 | 11.04 | 1,247 | +0.11(+0.99%) |
Oct 05, 2021 | 10.16 | 10.97 | 10.16 | 10.93 | 4,155 | +0.20(+1.86%) |
Oct 04, 2021 | 10.72 | 11.08 | 10.69 | 10.73 | 2,783 | -0.20(-1.83%) |
Oct 01, 2021 | 10.65 | 11.05 | 10.62 | 10.93 | 9,847 | -0.06(-0.55%) |
Sep 30, 2021 | 10.78 | 11.00 | 10.77 | 10.99 | 9,880 | +0.21(+1.95%) |
Sep 29, 2021 | 10.89 | 11.15 | 10.62 | 10.78 | 7,578 | -0.24(-2.18%) |
Sep 28, 2021 | 10.48 | 11.15 | 10.48 | 11.02 | 3,378 | +0.30(+2.80%) |
Sep 27, 2021 | 10.67 | 10.99 | 10.67 | 10.72 | 11,961 | +0.09(+0.85%) |
Sep 24, 2021 | 10.55 | 10.81 | 10.54 | 10.63 | 7,503 | +0.04(+0.38%) |
Sep 23, 2021 | 10.77 | 10.78 | 10.59 | 10.59 | 1,406 | -0.26(-2.40%) |
Sep 22, 2021 | 10.90 | 11.06 | 10.45 | 10.85 | 10,925 | +0.40(+3.83%) |
Sep 21, 2021 | 10.93 | 10.93 | 10.31 | 10.45 | 10,638 | +0.05(+0.48%) |
Sep 20, 2021 | 10.55 | 10.64 | 10.25 | 10.40 | 14,244 | -0.52(-4.76%) |
Sep 17, 2021 | 10.85 | 11.12 | 10.77 | 10.92 | 13,703 | +0.22(+2.06%) |
Sep 16, 2021 | 11.01 | 11.29 | 10.70 | 10.70 | 2,148 | -0.45(-4.04%) |
Sep 15, 2021 | 10.96 | 11.39 | 10.66 | 11.15 | 3,808 | +0.14(+1.27%) |
Sep 14, 2021 | 11.33 | 11.34 | 10.66 | 11.01 | 17,262 | -0.09(-0.81%) |
Sep 13, 2021 | 11.45 | 11.59 | 11.07 | 11.10 | 10,752 | -0.35(-3.06%) |
Sep 10, 2021 | 11.45 | 11.49 | 11.45 | 11.45 | 4,287 | -0.13(-1.12%) |
Sep 09, 2021 | 11.41 | 11.67 | 11.33 | 11.58 | 22,472 | +0.08(+0.70%) |
Sep 08, 2021 | 11.89 | 11.98 | 11.34 | 11.50 | 34,174 | -0.37(-3.12%) |
Sep 07, 2021 | 11.71 | 11.90 | 11.66 | 11.87 | 19,061 | +0.12(+1.02%) |
Sep 03, 2021 | 11.60 | 11.76 | 11.54 | 11.75 | 20,227 | +0.07(+0.60%) |
Sep 02, 2021 | 11.50 | 11.69 | 11.48 | 11.68 | 22,227 | +0.17(+1.48%) |
Sep 01, 2021 | 11.65 | 11.71 | 11.51 | 11.51 | 12,427 | -0.14(-1.20%) |
Aug 31, 2021 | 11.34 | 11.69 | 11.34 | 11.65 | 20,777 | +0.12(+1.04%) |
Aug 30, 2021 | 11.37 | 11.59 | 11.37 | 11.53 | 20,038 | +0.19(+1.68%) |
Aug 27, 2021 | 11.31 | 11.68 | 11.21 | 11.34 | 20,227 | -0.05(-0.44%) |
Aug 26, 2021 | 11.43 | 11.55 | 11.17 | 11.39 | 22,524 | -0.04(-0.35%) |
Aug 25, 2021 | 11.12 | 11.55 | 11.12 | 11.43 | 26,727 | +0.23(+2.05%) |
Aug 24, 2021 | 11.25 | 11.43 | 11.02 | 11.20 | 11,403 | -0.05(-0.44%) |
Aug 23, 2021 | 11.07 | 11.37 | 10.86 | 11.25 | 27,170 | +0.26(+2.37%) |
Aug 20, 2021 | 10.94 | 11.05 | 10.77 | 10.99 | 19,752 | +0.52(+4.97%) |
Aug 19, 2021 | 10.69 | 10.75 | 10.35 | 10.47 | 35,676 | -0.33(-3.06%) |
Aug 18, 2021 | 10.60 | 11.00 | 10.60 | 10.80 | 32,907 | +0.18(+1.69%) |
Aug 17, 2021 | 10.65 | 11.00 | 10.60 | 10.62 | 33,238 | -0.13(-1.24%) |
Aug 16, 2021 | 10.91 | 10.91 | 10.56 | 10.75 | 7,749 | -0.16(-1.43%) |
Aug 13, 2021 | 10.77 | 11.00 | 10.58 | 10.91 | 6,684 | -0.06(-0.55%) |
Aug 12, 2021 | 11.19 | 11.19 | 10.91 | 10.97 | 6,995 | -0.18(-1.61%) |
Aug 11, 2021 | 10.76 | 11.42 | 10.76 | 11.15 | 51,230 | +0.45(+4.21%) |
Aug 10, 2021 | 10.27 | 11.10 | 10.27 | 10.70 | 47,856 | +0.60(+5.94%) |
Aug 09, 2021 | 10.13 | 10.13 | 9.760 | 10.10 | 12,556 | +0.00(+0.00%) |
Aug 06, 2021 | 9.800 | 10.15 | 9.800 | 10.10 | 8,299 | +0.00(+0.00%) |
Aug 05, 2021 | 10.02 | 10.10 | 9.960 | 10.10 | 2,288 | +0.00(+0.00%) |
Aug 03, 2021 | 10.10 | 10.10 | 10.10 | 116 | +0.09(+0.91%) | |
Aug 02, 2021 | 9.850 | 10.01 | 9.850 | 10.01 | 4,150 | +0.20(+2.03%) |
Jul 30, 2021 | 9.850 | 9.880 | 9.810 | 9.810 | 3,784 | -0.18(-1.80%) |
Jul 29, 2021 | 10.15 | 10.18 | 9.990 | 9.990 | 2,875 | -0.10(-0.94%) |
Jul 28, 2021 | 9.850 | 10.23 | 9.830 | 10.09 | 8,954 | +0.32(+3.22%) |
Jul 27, 2021 | 9.790 | 9.790 | 9.685 | 9.770 | 1,151 | -0.11(-1.11%) |
Jul 26, 2021 | 9.936 | 9.936 | 9.750 | 9.880 | 7,605 | -0.12(-1.20%) |
Jul 23, 2021 | 9.975 | 10.03 | 9.975 | 10.00 | 2,889 | -0.27(-2.63%) |
Jul 22, 2021 | 10.12 | 10.35 | 9.750 | 10.27 | 2,835 | +0.06(+0.59%) |
Jul 21, 2021 | 10.01 | 10.32 | 10.00 | 10.21 | 14,410 | +0.40(+4.08%) |
Jul 20, 2021 | 9.780 | 10.01 | 9.600 | 9.810 | 16,467 | +0.16(+1.66%) |
Jul 19, 2021 | 9.980 | 10.14 | 9.500 | 9.650 | 8,310 | -0.22(-2.23%) |
Jul 16, 2021 | 9.860 | 10.06 | 9.860 | 9.870 | 8,813 | -0.12(-1.20%) |
Jul 15, 2021 | 10.10 | 10.10 | 9.990 | 9.990 | 2,450 | -0.20(-1.96%) |
Jul 14, 2021 | 10.04 | 10.26 | 10.01 | 10.19 | 2,785 | +0.03(+0.30%) |
Jul 13, 2021 | 10.17 | 10.25 | 10.16 | 10.16 | 4,929 | -0.34(-3.24%) |
Jul 12, 2021 | 10.04 | 10.50 | 10.04 | 10.50 | 24,795 | +0.45(+4.48%) |
Jul 09, 2021 | 10.36 | 10.36 | 9.944 | 10.05 | 9,482 | -0.32(-3.11%) |
Jul 07, 2021 | 10.37 | 10.37 | 10.37 | 279 | +0.32(+3.21%) | |
Jul 06, 2021 | 10.20 | 10.24 | 10.00 | 10.05 | 4,434 | -0.24(-2.33%) |
Jul 02, 2021 | 10.10 | 10.36 | 10.05 | 10.29 | 4,453 | +0.02(+0.19%) |
Jul 01, 2021 | 10.10 | 10.29 | 10.10 | 10.27 | 9,167 | +0.28(+2.80%) |
Jun 30, 2021 | 10.87 | 10.87 | 9.810 | 9.990 | 15,767 | +0.04(+0.40%) |
Jun 29, 2021 | 10.02 | 10.30 | 9.910 | 9.950 | 13,780 | -0.15(-1.49%) |
Jun 28, 2021 | 10.07 | 10.38 | 10.02 | 10.10 | 35,041 | +0.00(+0.00%) |
Jun 25, 2021 | 10.42 | 10.78 | 10.00 | 10.10 | 57,172 | -0.36(-3.44%) |
Jun 24, 2021 | 10.32 | 10.75 | 10.32 | 10.46 | 44,834 | -0.10(-0.95%) |
Jun 23, 2021 | 10.00 | 10.74 | 9.830 | 10.56 | 53,224 | +0.56(+5.60%) |
Jun 22, 2021 | 10.31 | 10.38 | 9.810 | 10.00 | 31,197 | -0.23(-2.25%) |
Jun 21, 2021 | 10.19 | 10.48 | 9.820 | 10.23 | 15,609 | +0.16(+1.59%) |
Jun 18, 2021 | 10.19 | 10.36 | 10.02 | 10.07 | 35,132 | -0.21(-2.04%) |
Jun 17, 2021 | 10.83 | 10.83 | 10.28 | 10.28 | 13,057 | -0.47(-4.37%) |
Jun 16, 2021 | 10.99 | 11.22 | 10.75 | 10.75 | 27,613 | -0.10(-0.92%) |
Jun 15, 2021 | 11.05 | 11.22 | 10.85 | 10.85 | 13,805 | -0.35(-3.12%) |
Jun 14, 2021 | 11.51 | 11.55 | 11.20 | 11.20 | 18,020 | -0.30(-2.61%) |
Jun 11, 2021 | 10.84 | 11.58 | 10.82 | 11.50 | 59,805 | +0.92(+8.70%) |
Jun 10, 2021 | 10.34 | 10.74 | 10.15 | 10.58 | 50,907 | +0.36(+3.52%) |
Jun 09, 2021 | 10.24 | 10.47 | 9.210 | 10.22 | 9,236 | +0.11(+1.09%) |
Jun 08, 2021 | 9.900 | 10.13 | 9.740 | 10.11 | 29,787 | +0.30(+3.06%) |
Jun 07, 2021 | 9.811 | 9.834 | 9.750 | 9.810 | 2,934 | +0.02(+0.15%) |
Jun 04, 2021 | 9.950 | 9.989 | 9.790 | 9.795 | 8,352 | -0.17(-1.66%) |
Jun 03, 2021 | 9.930 | 9.960 | 9.470 | 9.960 | 9,340 | +0.15(+1.53%) |
Jun 02, 2021 | 9.900 | 9.942 | 9.810 | 9.810 | 2,144 | -0.19(-1.90%) |
Jun 01, 2021 | 9.990 | 10.00 | 9.690 | 10.00 | 15,780 | +0.13(+1.32%) |
May 28, 2021 | 9.600 | 9.989 | 9.590 | 9.870 | 13,377 | +0.23(+2.39%) |
May 27, 2021 | 9.440 | 9.685 | 9.210 | 9.640 | 13,383 | +0.14(+1.47%) |
May 26, 2021 | 9.500 | 9.800 | 9.420 | 9.500 | 6,378 | +0.06(+0.64%) |
May 25, 2021 | 9.344 | 9.705 | 9.200 | 9.440 | 18,645 | -0.20(-2.07%) |
May 24, 2021 | 10.49 | 10.49 | 9.150 | 9.640 | 31,063 | -0.37(-3.70%) |
May 21, 2021 | 10.00 | 10.50 | 9.790 | 10.01 | 71,399 | +0.01(+0.10%) |
May 20, 2021 | 9.800 | 10.24 | 9.800 | 10.00 | 11,175 | +0.09(+0.91%) |
May 19, 2021 | 9.970 | 10.08 | 9.350 | 9.910 | 26,279 | -0.17(-1.70%) |
May 18, 2021 | 10.25 | 10.25 | 9.900 | 10.08 | 6,874 | -0.05(-0.48%) |
May 17, 2021 | 9.740 | 10.30 | 9.740 | 10.13 | 17,223 | +0.45(+4.65%) |
May 14, 2021 | 9.770 | 9.880 | 9.490 | 9.680 | 9,068 | +0.07(+0.73%) |
May 13, 2021 | 9.620 | 9.980 | 9.590 | 9.610 | 20,862 | -0.08(-0.83%) |
May 12, 2021 | 9.560 | 9.900 | 9.560 | 9.690 | 49,065 | +0.19(+2.00%) |
May 11, 2021 | 9.660 | 9.760 | 9.500 | 9.500 | 7,903 | +0.14(+1.53%) |
May 10, 2021 | 9.740 | 9.970 | 9.357 | 9.357 | 13,576 | +0.03(+0.29%) |
May 07, 2021 | 9.300 | 9.700 | 9.260 | 9.330 | 4,186 | +0.10(+1.08%) |
May 06, 2021 | 9.300 | 9.450 | 9.152 | 9.230 | 2,536 | -0.13(-1.39%) |
May 05, 2021 | 9.408 | 9.415 | 9.230 | 9.360 | 4,109 | +0.11(+1.19%) |
May 04, 2021 | 9.227 | 9.560 | 9.227 | 9.250 | 1,601 | +0.02(+0.22%) |
May 03, 2021 | 9.190 | 9.390 | 8.970 | 9.230 | 7,409 | +0.12(+1.32%) |
Apr 30, 2021 | 9.500 | 9.630 | 9.110 | 9.110 | 22,800 | -0.47(-4.91%) |
Apr 29, 2021 | 9.750 | 9.750 | 9.390 | 9.580 | 6,878 | -0.06(-0.62%) |
Apr 28, 2021 | 9.604 | 9.710 | 9.604 | 9.640 | 5,432 | -0.32(-3.21%) |
Apr 27, 2021 | 9.890 | 9.970 | 9.540 | 9.960 | 10,234 | -0.02(-0.20%) |
Apr 26, 2021 | 10.11 | 10.24 | 9.708 | 9.980 | 4,210 | -0.03(-0.30%) |
Apr 23, 2021 | 10.03 | 10.28 | 9.670 | 10.01 | 11,000 | -0.02(-0.20%) |
Apr 22, 2021 | 10.17 | 10.29 | 9.720 | 10.03 | 18,281 | -0.07(-0.69%) |
Apr 21, 2021 | 9.680 | 10.24 | 9.680 | 10.10 | 22,159 | +0.39(+4.02%) |
Apr 20, 2021 | 9.750 | 9.790 | 9.390 | 9.710 | 14,221 | -0.03(-0.31%) |
Apr 19, 2021 | 9.670 | 9.940 | 9.670 | 9.740 | 7,080 | -0.23(-2.31%) |
Apr 16, 2021 | 9.730 | 9.970 | 9.290 | 9.970 | 4,300 | +0.36(+3.75%) |
Apr 15, 2021 | 9.760 | 9.960 | 9.380 | 9.610 | 8,838 | -0.05(-0.52%) |
Apr 14, 2021 | 9.525 | 9.828 | 9.310 | 9.660 | 87,175 | +0.18(+1.90%) |
Apr 13, 2021 | 9.610 | 9.640 | 9.413 | 9.480 | 12,675 | -0.13(-1.38%) |
Apr 12, 2021 | 9.730 | 9.730 | 9.610 | 9.613 | 25,403 | -0.11(-1.10%) |
Apr 09, 2021 | 10.11 | 10.11 | 9.590 | 9.720 | 10,100 | -0.08(-0.82%) |
Apr 08, 2021 | 9.770 | 9.850 | 9.560 | 9.800 | 13,996 | -0.10(-1.01%) |
Apr 07, 2021 | 9.850 | 10.08 | 9.603 | 9.900 | 40,397 | +0.01(+0.10%) |
Apr 06, 2021 | 9.580 | 10.00 | 9.580 | 9.890 | 18,573 | +0.38(+4.02%) |
Apr 05, 2021 | 9.250 | 9.710 | 9.160 | 9.508 | 29,719 | +0.26(+2.79%) |
Apr 01, 2021 | 8.900 | 9.360 | 8.890 | 9.250 | 56,100 | +0.41(+4.64%) |
Mar 31, 2021 | 8.890 | 8.988 | 8.500 | 8.840 | 21,623 | -0.05(-0.56%) |
Mar 30, 2021 | 8.750 | 9.000 | 8.520 | 8.890 | 26,931 | +0.18(+2.07%) |
Mar 29, 2021 | 8.810 | 9.020 | 8.614 | 8.710 | 19,275 | +0.00(+0.00%) |
Mar 26, 2021 | 8.680 | 8.870 | 8.510 | 8.710 | 11,800 | +0.16(+1.87%) |
Mar 25, 2021 | 8.760 | 8.938 | 8.390 | 8.550 | 15,264 | -0.20(-2.29%) |
Mar 24, 2021 | 9.210 | 9.210 | 8.650 | 8.750 | 5,740 | -0.20(-2.23%) |
Mar 23, 2021 | 9.100 | 9.180 | 8.930 | 8.950 | 22,004 | -0.25(-2.72%) |
Mar 22, 2021 | 9.450 | 9.730 | 9.100 | 9.200 | 37,544 | -0.30(-3.16%) |
Mar 19, 2021 | 9.650 | 9.750 | 9.450 | 9.500 | 17,500 | +0.02(+0.21%) |
Mar 18, 2021 | 9.952 | 10.10 | 9.290 | 9.480 | 28,963 | -0.41(-4.15%) |
Mar 17, 2021 | 9.742 | 10.28 | 9.575 | 9.890 | 195,440 | +0.59(+6.34%) |
Mar 16, 2021 | 9.520 | 9.720 | 9.180 | 9.300 | 32,646 | -0.60(-6.06%) |
Mar 15, 2021 | 10.23 | 10.39 | 9.600 | 9.900 | 21,927 | -0.18(-1.79%) |
Mar 12, 2021 | 10.04 | 10.25 | 9.938 | 10.08 | 17,000 | -0.17(-1.66%) |
Mar 11, 2021 | 9.810 | 10.25 | 9.750 | 10.25 | 25,955 | +0.50(+5.13%) |
Mar 10, 2021 | 9.590 | 9.850 | 9.300 | 9.750 | 91,712 | +0.49(+5.29%) |
Mar 09, 2021 | 9.500 | 9.850 | 9.260 | 9.260 | 31,085 | -0.09(-0.96%) |
Mar 08, 2021 | 8.720 | 9.460 | 8.670 | 9.350 | 47,641 | +0.72(+8.34%) |
Mar 05, 2021 | 8.990 | 8.990 | 8.500 | 8.630 | 38,400 | -0.28(-3.14%) |
Mar 04, 2021 | 8.714 | 8.930 | 8.550 | 8.910 | 43,474 | +0.12(+1.37%) |
Mar 03, 2021 | 8.840 | 8.850 | 8.650 | 8.790 | 30,945 | -0.10(-1.12%) |
Mar 02, 2021 | 8.990 | 9.030 | 8.760 | 8.890 | 16,600 | -0.03(-0.34%) |
Mar 01, 2021 | 8.850 | 9.180 | 8.700 | 8.920 | 61,637 | +0.25(+2.88%) |
Feb 26, 2021 | 8.770 | 8.890 | 8.260 | 8.670 | 42,700 | -0.32(-3.56%) |
Feb 25, 2021 | 8.970 | 9.130 | 8.600 | 8.990 | 36,346 | +0.18(+2.04%) |
Feb 24, 2021 | 8.860 | 9.430 | 8.670 | 8.810 | 61,804 | -0.03(-0.34%) |
Feb 23, 2021 | 8.900 | 9.000 | 8.640 | 8.840 | 19,334 | +0.03(+0.34%) |
Feb 22, 2021 | 8.505 | 8.950 | 8.410 | 8.810 | 34,519 | +0.35(+4.14%) |
Feb 19, 2021 | 8.400 | 8.558 | 8.280 | 8.460 | 21,500 | -0.03(-0.35%) |
Feb 18, 2021 | 8.340 | 8.490 | 8.320 | 8.490 | 8,643 | +0.21(+2.54%) |
Feb 17, 2021 | 8.249 | 8.560 | 8.249 | 8.280 | 61,657 | -0.18(-2.13%) |
Feb 16, 2021 | 8.210 | 8.680 | 8.190 | 8.460 | 39,066 | +0.00(+0.00%) |
Feb 12, 2021 | 8.170 | 8.580 | 8.060 | 8.460 | 22,100 | +0.23(+2.79%) |
Feb 11, 2021 | 8.380 | 8.680 | 8.200 | 8.230 | 18,861 | -0.08(-0.96%) |
Feb 10, 2021 | 8.870 | 8.870 | 8.300 | 8.310 | 13,621 | -0.46(-5.25%) |
Feb 09, 2021 | 8.450 | 8.900 | 8.250 | 8.770 | 34,822 | +0.22(+2.57%) |
Feb 08, 2021 | 8.110 | 8.550 | 8.110 | 8.550 | 2,250 | +0.15(+1.79%) |
Feb 05, 2021 | 8.300 | 8.590 | 8.240 | 8.400 | 6,500 | -0.26(-3.00%) |
Feb 04, 2021 | 8.050 | 8.720 | 7.737 | 8.660 | 30,094 | +0.59(+7.31%) |
Feb 03, 2021 | 7.760 | 8.380 | 7.760 | 8.070 | 42,499 | -0.05(-0.62%) |
Feb 02, 2021 | 7.840 | 8.160 | 7.593 | 8.120 | 14,310 | +0.28(+3.57%) |
Feb 01, 2021 | 7.900 | 8.000 | 7.470 | 7.840 | 39,675 | -0.16(-2.00%) |
Jan 29, 2021 | 7.930 | 8.140 | 7.930 | 8.000 | 32,100 | -0.32(-3.85%) |
Jan 28, 2021 | 8.440 | 8.500 | 7.650 | 8.320 | 69,292 | -0.14(-1.65%) |
Jan 27, 2021 | 8.580 | 8.590 | 8.260 | 8.460 | 44,680 | -0.16(-1.86%) |
Jan 26, 2021 | 9.000 | 9.020 | 8.561 | 8.620 | 21,165 | -0.38(-4.22%) |
Jan 25, 2021 | 8.670 | 9.000 | 8.660 | 9.000 | 26,435 | +0.15(+1.69%) |
Jan 22, 2021 | 8.690 | 8.950 | 8.650 | 8.850 | 25,100 | +0.01(+0.11%) |
Jan 21, 2021 | 8.740 | 8.920 | 8.680 | 8.840 | 40,413 | +0.20(+2.31%) |
Jan 20, 2021 | 8.600 | 9.060 | 8.600 | 8.640 | 12,988 | -0.02(-0.23%) |
Jan 19, 2021 | 8.760 | 9.030 | 8.570 | 8.660 | 22,177 | +0.12(+1.41%) |
Jan 15, 2021 | 8.890 | 9.020 | 8.540 | 8.540 | 18,500 | -0.50(-5.53%) |
Jan 14, 2021 | 8.830 | 9.220 | 8.660 | 9.040 | 60,697 | +0.14(+1.57%) |
Jan 13, 2021 | 9.250 | 9.370 | 8.670 | 8.900 | 42,959 | -0.27(-2.94%) |
Jan 12, 2021 | 8.970 | 9.221 | 8.900 | 9.170 | 39,463 | +0.46(+5.28%) |
Jan 11, 2021 | 8.970 | 9.000 | 8.500 | 8.710 | 29,420 | -0.24(-2.68%) |
Jan 08, 2021 | 8.730 | 8.983 | 8.600 | 8.950 | 36,700 | +0.22(+2.52%) |
Jan 07, 2021 | 8.260 | 8.780 | 8.163 | 8.730 | 31,696 | +0.48(+5.82%) |
Jan 06, 2021 | 8.030 | 8.350 | 7.920 | 8.250 | 32,160 | +0.24(+3.00%) |
Jan 05, 2021 | 8.000 | 8.280 | 7.924 | 8.010 | 16,767 | +0.01(+0.12%) |