Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.850 | 9.370 | 186,032 | +0.69(+7.95%) | ||
Jan 28, 2022 | 8.670 | 8.845 | 8.370 | 8.680 | 174,802 | -0.13(-1.48%) |
Jan 27, 2022 | 9.220 | 9.465 | 8.580 | 8.810 | 276,958 | -0.31(-3.40%) |
Jan 26, 2022 | 9.590 | 9.590 | 8.920 | 9.120 | 188,416 | -0.30(-3.18%) |
Jan 25, 2022 | 9.060 | 9.530 | 8.700 | 9.420 | 207,891 | +0.30(+3.29%) |
Jan 24, 2022 | 8.400 | 9.170 | 8.240 | 9.120 | 326,656 | +0.38(+4.35%) |
Jan 21, 2022 | 8.980 | 9.490 | 8.720 | 8.740 | 328,119 | -0.26(-2.89%) |
Jan 20, 2022 | 9.030 | 9.380 | 8.870 | 9.000 | 345,483 | +0.02(+0.22%) |
Jan 19, 2022 | 9.990 | 10.16 | 8.900 | 8.980 | 198,666 | -0.55(-5.77%) |
Jan 18, 2022 | 10.05 | 10.05 | 9.490 | 9.530 | 278,007 | -0.40(-4.03%) |
Jan 14, 2022 | 9.930 | 0 | +0.11(+1.12%) | |||
Jan 13, 2022 | 10.92 | 10.94 | 9.770 | 9.820 | 964,452 | -1.04(-9.58%) |
Jan 12, 2022 | 11.82 | 11.82 | 10.80 | 10.86 | 470,625 | -1.00(-8.43%) |
Jan 11, 2022 | 12.51 | 12.64 | 11.66 | 11.86 | 194,700 | -0.76(-6.02%) |
Jan 10, 2022 | 13.97 | 13.97 | 12.12 | 12.62 | 417,674 | -1.49(-10.56%) |
Jan 07, 2022 | 13.53 | 14.13 | 13.44 | 14.11 | 215,208 | +0.58(+4.29%) |
Jan 06, 2022 | 13.02 | 13.68 | 11.82 | 13.53 | 450,512 | +0.38(+2.89%) |
Jan 05, 2022 | 13.33 | 13.33 | 12.84 | 13.15 | 595,004 | -0.35(-2.59%) |
Jan 04, 2022 | 12.43 | 13.57 | 12.37 | 13.50 | 560,539 | +1.22(+9.93%) |
Jan 03, 2022 | 12.09 | 12.39 | 11.92 | 12.28 | 274,712 | +0.04(+0.33%) |
Dec 31, 2021 | 12.69 | 12.90 | 12.03 | 12.24 | 297,619 | -0.48(-3.77%) |
Dec 30, 2021 | 12.28 | 13.10 | 12.28 | 12.72 | 344,801 | +0.03(+0.24%) |
Dec 29, 2021 | 12.61 | 12.78 | 11.80 | 12.69 | 316,085 | +0.05(+0.40%) |
Dec 28, 2021 | 13.11 | 13.34 | 12.60 | 12.64 | 142,760 | -0.46(-3.51%) |
Dec 27, 2021 | 13.54 | 13.64 | 12.85 | 13.10 | 221,674 | -0.45(-3.32%) |
Dec 23, 2021 | 13.60 | 13.69 | 13.28 | 13.55 | 250,338 | -0.05(-0.37%) |
Dec 22, 2021 | 13.56 | 14.02 | 13.25 | 13.60 | 159,128 | -0.06(-0.44%) |
Dec 21, 2021 | 13.08 | 13.78 | 12.91 | 13.66 | 198,007 | +0.51(+3.88%) |
Dec 20, 2021 | 13.15 | 13.60 | 12.83 | 13.15 | 319,707 | -0.51(-3.73%) |
Dec 17, 2021 | 13.82 | 14.30 | 13.28 | 13.66 | 410,315 | -0.29(-2.08%) |
Dec 16, 2021 | 14.67 | 14.84 | 13.91 | 13.95 | 537,679 | -0.70(-4.78%) |
Dec 15, 2021 | 14.77 | 14.84 | 13.82 | 14.65 | 477,764 | -0.04(-0.27%) |
Dec 14, 2021 | 14.18 | 14.98 | 14.18 | 14.69 | 371,571 | +0.19(+1.31%) |
Dec 13, 2021 | 14.56 | 14.94 | 14.29 | 14.50 | 168,241 | -0.04(-0.28%) |
Dec 10, 2021 | 14.85 | 14.89 | 14.34 | 14.54 | 137,107 | -0.13(-0.89%) |
Dec 09, 2021 | 15.07 | 15.50 | 14.18 | 14.67 | 213,454 | -0.60(-3.93%) |
Dec 08, 2021 | 14.96 | 15.39 | 14.60 | 15.27 | 247,610 | +0.52(+3.53%) |
Dec 07, 2021 | 14.82 | 15.40 | 14.54 | 14.75 | 435,463 | +0.21(+1.44%) |
Dec 06, 2021 | 14.28 | 15.08 | 13.56 | 14.54 | 264,589 | +0.01(+0.07%) |
Dec 03, 2021 | 15.74 | 15.74 | 13.96 | 14.53 | 301,420 | -1.07(-6.86%) |
Dec 02, 2021 | 15.73 | 15.73 | 14.97 | 15.60 | 266,273 | +0.09(+0.58%) |
Dec 01, 2021 | 16.10 | 16.55 | 15.43 | 15.51 | 296,129 | -0.29(-1.84%) |
Nov 30, 2021 | 16.26 | 17.00 | 15.73 | 15.80 | 482,312 | -0.64(-3.89%) |
Nov 29, 2021 | 16.69 | 17.05 | 16.20 | 16.44 | 355,133 | -0.09(-0.54%) |
Nov 26, 2021 | 16.30 | 17.24 | 16.21 | 16.53 | 331,820 | -0.18(-1.08%) |
Nov 24, 2021 | 17.30 | 17.43 | 16.64 | 16.71 | 419,445 | -0.63(-3.63%) |
Nov 23, 2021 | 17.50 | 18.44 | 17.01 | 17.34 | 536,681 | +0.01(+0.06%) |
Nov 22, 2021 | 16.97 | 18.09 | 16.53 | 17.33 | 548,723 | +0.09(+0.52%) |
Nov 19, 2021 | 16.05 | 17.46 | 15.85 | 17.24 | 691,151 | +0.85(+5.19%) |
Nov 18, 2021 | 17.35 | 16.43 | 15.79 | 16.39 | 1,725,480 | -2.01(-10.92%) |
Nov 17, 2021 | 15.00 | 18.93 | 14.73 | 18.40 | 13,792,030 | +4.35(+30.96%) |
Nov 16, 2021 | 14.08 | 14.32 | 13.00 | 14.05 | 1,147,773 | -0.25(-1.75%) |
Nov 15, 2021 | 19.25 | 21.50 | 14.03 | 14.30 | 16,599,297 | +0.29(+2.07%) |
Nov 12, 2021 | 13.95 | 14.26 | 13.39 | 14.01 | 289,325 | +0.22(+1.60%) |
Nov 11, 2021 | 13.70 | 14.15 | 13.41 | 13.79 | 107,869 | +0.02(+0.15%) |
Nov 10, 2021 | 15.91 | 13.77 | 245,191 | -2.06(-13.01%) | ||
Nov 09, 2021 | 15.33 | 16.27 | 14.98 | 15.83 | 312,935 | +0.38(+2.46%) |
Nov 08, 2021 | 14.25 | 15.49 | 13.82 | 15.45 | 537,799 | +1.34(+9.50%) |
Nov 05, 2021 | 13.60 | 14.11 | 13.25 | 14.11 | 316,097 | +0.62(+4.60%) |
Nov 04, 2021 | 12.51 | 13.58 | 12.40 | 13.49 | 177,547 | +0.93(+7.40%) |
Nov 03, 2021 | 12.01 | 13.16 | 12.01 | 12.56 | 391,352 | +0.31(+2.53%) |
Nov 02, 2021 | 12.04 | 12.34 | 11.90 | 12.25 | 308,555 | +0.11(+0.91%) |
Nov 01, 2021 | 11.51 | 12.57 | 11.47 | 12.14 | 266,121 | +0.67(+5.84%) |
Oct 29, 2021 | 11.69 | 11.70 | 11.17 | 11.47 | 91,565 | -0.15(-1.29%) |
Oct 28, 2021 | 11.70 | 12.07 | 11.46 | 11.62 | 114,072 | -0.08(-0.68%) |
Oct 27, 2021 | 11.79 | 12.13 | 11.49 | 11.70 | 75,791 | -0.17(-1.43%) |
Oct 26, 2021 | 11.60 | 12.19 | 11.87 | 78,837 | +0.35(+3.04%) | |
Oct 25, 2021 | 12.01 | 12.18 | 11.44 | 11.52 | 78,938 | -0.49(-4.08%) |
Oct 22, 2021 | 11.84 | 12.22 | 10.90 | 12.01 | 153,310 | +0.16(+1.35%) |
Oct 21, 2021 | 11.61 | 11.94 | 11.45 | 11.85 | 93,934 | +0.25(+2.16%) |
Oct 20, 2021 | 11.99 | 11.99 | 11.26 | 11.60 | 135,050 | -0.33(-2.77%) |
Oct 19, 2021 | 11.65 | 12.48 | 11.36 | 11.93 | 120,394 | +0.33(+2.84%) |
Oct 18, 2021 | 11.90 | 11.99 | 11.38 | 11.60 | 128,327 | +0.16(+1.40%) |
Oct 15, 2021 | 11.47 | 11.63 | 11.14 | 11.44 | 73,740 | +0.15(+1.33%) |
Oct 14, 2021 | 10.99 | 11.64 | 10.75 | 11.29 | 53,648 | +0.46(+4.25%) |
Oct 13, 2021 | 10.81 | 11.02 | 10.43 | 10.83 | 112,509 | +0.00(+0.00%) |
Oct 12, 2021 | 10.22 | 11.05 | 10.12 | 10.83 | 141,886 | +0.65(+6.39%) |
Oct 11, 2021 | 10.25 | 10.56 | 10.13 | 10.18 | 45,224 | -0.13(-1.26%) |
Oct 08, 2021 | 10.44 | 10.48 | 10.06 | 10.31 | 99,984 | +0.01(+0.10%) |
Oct 07, 2021 | 10.49 | 10.60 | 10.17 | 10.30 | 93,690 | +0.04(+0.39%) |
Oct 06, 2021 | 10.50 | 10.56 | 10.11 | 10.26 | 49,421 | -0.43(-4.02%) |
Oct 05, 2021 | 10.70 | 10.82 | 10.36 | 10.69 | 54,169 | +0.09(+0.85%) |
Oct 04, 2021 | 11.12 | 11.12 | 10.55 | 10.60 | 85,081 | -0.61(-5.44%) |
Oct 01, 2021 | 10.76 | 11.34 | 10.11 | 11.21 | 153,827 | +0.79(+7.58%) |
Sep 30, 2021 | 10.35 | 10.67 | 10.25 | 10.42 | 245,667 | +0.14(+1.36%) |
Sep 29, 2021 | 10.68 | 10.68 | 10.20 | 10.28 | 116,755 | -0.31(-2.93%) |
Sep 28, 2021 | 11.37 | 11.44 | 10.53 | 10.59 | 102,456 | -0.87(-7.59%) |
Sep 27, 2021 | 11.74 | 12.01 | 11.44 | 11.46 | 88,159 | -0.26(-2.22%) |
Sep 24, 2021 | 11.25 | 12.20 | 11.15 | 11.72 | 189,106 | +0.51(+4.55%) |
Sep 23, 2021 | 10.88 | 11.24 | 10.68 | 11.21 | 67,267 | +0.33(+3.03%) |
Sep 22, 2021 | 10.53 | 10.91 | 10.53 | 10.88 | 40,533 | +0.38(+3.62%) |
Sep 21, 2021 | 10.66 | 10.76 | 10.39 | 10.50 | 234,032 | -0.11(-1.04%) |
Sep 20, 2021 | 10.12 | 10.95 | 10.03 | 10.61 | 203,552 | -0.43(-3.89%) |
Sep 17, 2021 | 10.22 | 11.14 | 10.22 | 11.04 | 299,567 | +0.88(+8.66%) |
Sep 16, 2021 | 10.07 | 10.21 | 9.560 | 10.16 | 32,526 | +0.08(+0.79%) |
Sep 15, 2021 | 9.970 | 10.27 | 9.850 | 10.08 | 43,436 | +0.14(+1.41%) |
Sep 14, 2021 | 10.09 | 10.43 | 9.730 | 9.940 | 122,884 | -0.07(-0.70%) |
Sep 13, 2021 | 10.37 | 10.39 | 9.850 | 10.01 | 88,243 | -0.25(-2.44%) |
Sep 10, 2021 | 10.49 | 10.67 | 10.22 | 10.26 | 49,023 | -0.14(-1.35%) |
Sep 09, 2021 | 10.55 | 10.73 | 10.40 | 10.40 | 180,606 | -0.11(-1.05%) |
Sep 08, 2021 | 10.70 | 10.70 | 10.44 | 10.51 | 83,230 | -0.27(-2.50%) |
Sep 07, 2021 | 10.97 | 11.26 | 10.66 | 10.78 | 102,040 | -0.24(-2.18%) |
Sep 03, 2021 | 11.13 | 11.14 | 10.78 | 11.02 | 49,905 | -0.13(-1.17%) |
Sep 02, 2021 | 11.00 | 11.17 | 10.86 | 11.15 | 59,207 | +0.16(+1.46%) |
Sep 01, 2021 | 10.94 | 11.03 | 10.79 | 10.99 | 85,840 | +0.05(+0.46%) |
Aug 31, 2021 | 10.19 | 11.27 | 10.13 | 10.94 | 162,768 | +0.80(+7.89%) |
Aug 30, 2021 | 9.920 | 10.20 | 9.875 | 10.14 | 57,875 | +0.08(+0.80%) |
Aug 27, 2021 | 10.03 | 10.41 | 9.880 | 10.06 | 96,010 | +0.13(+1.31%) |
Aug 26, 2021 | 9.930 | 10.38 | 9.650 | 9.930 | 100,891 | -0.04(-0.40%) |
Aug 25, 2021 | 10.10 | 10.15 | 9.915 | 9.970 | 506,043 | -0.13(-1.29%) |
Aug 24, 2021 | 10.06 | 10.18 | 9.985 | 10.10 | 93,962 | +0.00(+0.00%) |
Aug 23, 2021 | 10.20 | 10.33 | 9.920 | 10.10 | 122,878 | -0.10(-0.98%) |
Aug 20, 2021 | 9.710 | 10.38 | 9.665 | 10.20 | 136,951 | +0.45(+4.62%) |
Aug 19, 2021 | 10.00 | 10.22 | 9.510 | 9.750 | 125,497 | -0.30(-2.99%) |
Aug 18, 2021 | 10.02 | 10.62 | 9.957 | 10.05 | 143,957 | -0.03(-0.30%) |
Aug 17, 2021 | 10.00 | 10.51 | 9.963 | 10.08 | 99,040 | +0.09(+0.90%) |
Aug 16, 2021 | 10.32 | 10.32 | 9.930 | 9.990 | 114,413 | -0.36(-3.48%) |
Aug 13, 2021 | 10.31 | 10.60 | 10.16 | 10.35 | 95,035 | +0.06(+0.58%) |
Aug 12, 2021 | 10.14 | 10.37 | 9.900 | 10.29 | 103,864 | +0.16(+1.58%) |
Aug 11, 2021 | 9.960 | 10.18 | 9.653 | 10.13 | 158,996 | +0.21(+2.12%) |
Aug 10, 2021 | 9.340 | 9.960 | 9.340 | 9.920 | 125,313 | +0.65(+7.01%) |
Aug 09, 2021 | 9.120 | 9.310 | 8.972 | 9.270 | 44,010 | +0.06(+0.65%) |
Aug 06, 2021 | 9.170 | 9.240 | 8.965 | 9.210 | 49,090 | +0.09(+0.99%) |
Aug 05, 2021 | 8.600 | 9.140 | 8.600 | 9.120 | 66,066 | +0.41(+4.71%) |
Aug 04, 2021 | 8.020 | 9.035 | 8.020 | 8.710 | 157,221 | +0.15(+1.75%) |
Aug 03, 2021 | 8.370 | 8.560 | 8.150 | 8.560 | 97,677 | +0.24(+2.88%) |
Aug 02, 2021 | 8.250 | 8.410 | 8.150 | 8.320 | 163,485 | +0.10(+1.22%) |
Jul 30, 2021 | 8.330 | 8.353 | 8.000 | 8.220 | 76,393 | -0.05(-0.60%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.250 | 8.270 | 50,451 | -0.28(-3.27%) |
Jul 28, 2021 | 8.260 | 8.670 | 8.260 | 8.550 | 127,737 | +0.29(+3.51%) |
Jul 27, 2021 | 7.930 | 8.280 | 7.900 | 8.260 | 128,365 | +0.30(+3.77%) |
Jul 26, 2021 | 8.280 | 8.495 | 7.810 | 7.960 | 123,377 | -0.28(-3.40%) |
Jul 23, 2021 | 8.220 | 8.520 | 8.000 | 8.240 | 105,886 | +0.04(+0.49%) |
Jul 22, 2021 | 8.410 | 8.420 | 8.040 | 8.200 | 119,404 | -0.25(-2.96%) |
Jul 21, 2021 | 8.550 | 8.550 | 8.160 | 8.450 | 107,768 | -0.07(-0.82%) |
Jul 20, 2021 | 7.730 | 8.580 | 7.710 | 8.520 | 224,578 | +0.67(+8.54%) |
Jul 19, 2021 | 7.490 | 8.070 | 7.490 | 7.850 | 184,702 | +0.17(+2.21%) |
Jul 16, 2021 | 7.690 | 7.783 | 7.450 | 7.680 | 81,978 | +0.05(+0.66%) |
Jul 15, 2021 | 7.500 | 7.700 | 7.380 | 7.630 | 100,577 | +0.12(+1.60%) |
Jul 14, 2021 | 7.670 | 7.740 | 7.300 | 7.510 | 203,259 | -0.11(-1.44%) |
Jul 13, 2021 | 8.120 | 8.170 | 7.510 | 7.620 | 126,525 | -0.53(-6.50%) |
Jul 12, 2021 | 8.030 | 8.240 | 7.950 | 8.150 | 231,937 | +0.10(+1.24%) |
Jul 09, 2021 | 8.000 | 8.205 | 7.870 | 8.050 | 102,095 | +0.04(+0.50%) |
Jul 08, 2021 | 7.830 | 8.316 | 7.760 | 8.010 | 80,583 | -0.02(-0.25%) |
Jul 07, 2021 | 8.350 | 8.525 | 7.780 | 8.030 | 188,760 | -0.30(-3.60%) |
Jul 06, 2021 | 8.960 | 9.030 | 8.260 | 8.330 | 223,205 | -0.49(-5.56%) |
Jul 02, 2021 | 8.970 | 9.270 | 8.750 | 8.820 | 93,540 | -0.13(-1.45%) |
Jul 01, 2021 | 8.880 | 9.360 | 8.770 | 8.950 | 179,334 | -0.04(-0.44%) |
Jun 30, 2021 | 8.700 | 9.100 | 8.615 | 8.990 | 162,124 | +0.30(+3.45%) |
Jun 29, 2021 | 8.970 | 9.080 | 8.580 | 8.690 | 494,945 | -0.17(-1.92%) |
Jun 28, 2021 | 9.470 | 9.555 | 8.661 | 8.860 | 203,774 | -0.66(-6.93%) |
Jun 25, 2021 | 9.490 | 9.740 | 9.245 | 9.520 | 2,508,708 | +0.00(+0.00%) |
Jun 24, 2021 | 9.590 | 9.740 | 9.470 | 9.520 | 182,159 | -0.08(-0.83%) |
Jun 23, 2021 | 9.360 | 9.600 | 9.230 | 9.600 | 110,810 | +0.17(+1.80%) |
Jun 22, 2021 | 9.600 | 9.630 | 9.040 | 9.430 | 150,200 | -0.14(-1.46%) |
Jun 21, 2021 | 9.600 | 9.810 | 9.240 | 9.570 | 162,670 | +0.02(+0.21%) |
Jun 18, 2021 | 9.830 | 9.840 | 9.235 | 9.550 | 179,278 | -0.05(-0.52%) |
Jun 17, 2021 | 9.770 | 9.895 | 9.330 | 9.600 | 143,543 | -0.12(-1.23%) |
Jun 16, 2021 | 9.550 | 9.925 | 9.390 | 9.720 | 117,906 | +0.21(+2.21%) |
Jun 15, 2021 | 9.700 | 9.710 | 9.290 | 9.510 | 79,984 | -0.21(-2.16%) |
Jun 14, 2021 | 9.500 | 9.895 | 9.460 | 9.720 | 121,093 | +0.22(+2.32%) |
Jun 11, 2021 | 9.660 | 9.730 | 9.420 | 9.500 | 54,758 | -0.03(-0.31%) |
Jun 10, 2021 | 9.590 | 9.810 | 9.290 | 9.530 | 64,704 | -0.10(-1.04%) |
Jun 09, 2021 | 9.230 | 9.884 | 9.230 | 9.630 | 127,879 | +0.52(+5.71%) |
Jun 08, 2021 | 9.280 | 9.410 | 8.960 | 9.110 | 183,141 | -0.07(-0.76%) |
Jun 07, 2021 | 9.250 | 9.430 | 9.030 | 9.180 | 145,707 | +0.02(+0.22%) |
Jun 04, 2021 | 9.200 | 9.375 | 8.990 | 9.160 | 74,068 | -0.04(-0.43%) |
Jun 03, 2021 | 9.190 | 9.310 | 8.960 | 9.200 | 157,173 | -0.15(-1.60%) |
Jun 02, 2021 | 9.520 | 9.690 | 9.050 | 9.350 | 104,332 | -0.18(-1.89%) |
Jun 01, 2021 | 9.880 | 10.05 | 9.450 | 9.530 | 100,949 | -0.30(-3.05%) |
May 28, 2021 | 9.950 | 10.31 | 9.740 | 9.830 | 60,032 | -0.05(-0.51%) |
May 27, 2021 | 9.690 | 9.910 | 9.435 | 9.880 | 61,199 | +0.26(+2.70%) |
May 26, 2021 | 9.140 | 9.730 | 9.091 | 9.620 | 97,937 | +0.54(+5.95%) |
May 25, 2021 | 9.200 | 9.370 | 8.970 | 9.080 | 83,658 | -0.05(-0.55%) |
May 24, 2021 | 9.340 | 9.430 | 9.060 | 9.130 | 82,523 | -0.22(-2.35%) |
May 21, 2021 | 9.290 | 9.461 | 8.990 | 9.350 | 111,368 | +0.19(+2.07%) |
May 20, 2021 | 8.960 | 9.460 | 8.870 | 9.160 | 85,663 | +0.24(+2.69%) |
May 19, 2021 | 9.010 | 9.100 | 8.700 | 8.920 | 100,303 | -0.16(-1.76%) |
May 18, 2021 | 8.760 | 9.300 | 8.700 | 9.080 | 134,979 | +0.39(+4.49%) |
May 17, 2021 | 8.730 | 8.875 | 8.380 | 8.690 | 159,011 | -0.18(-2.03%) |
May 14, 2021 | 8.920 | 9.120 | 8.730 | 8.870 | 185,996 | +0.01(+0.11%) |
May 13, 2021 | 8.900 | 9.080 | 8.750 | 8.860 | 280,705 | +0.04(+0.45%) |
May 12, 2021 | 8.840 | 9.040 | 8.660 | 8.820 | 173,119 | -0.03(-0.34%) |
May 11, 2021 | 8.910 | 9.190 | 8.650 | 8.850 | 140,149 | -0.02(-0.23%) |
May 10, 2021 | 9.620 | 9.791 | 8.820 | 8.870 | 106,033 | -0.87(-8.93%) |
May 07, 2021 | 9.600 | 10.10 | 9.600 | 9.740 | 633,430 | +0.17(+1.78%) |
May 06, 2021 | 10.92 | 10.93 | 9.510 | 9.570 | 136,126 | -1.28(-11.80%) |
May 05, 2021 | 10.48 | 11.19 | 10.19 | 10.85 | 156,074 | +0.44(+4.23%) |
May 04, 2021 | 10.60 | 10.65 | 9.960 | 10.41 | 142,155 | -0.21(-1.98%) |
May 03, 2021 | 10.73 | 11.21 | 10.39 | 10.62 | 189,578 | -0.07(-0.65%) |
Apr 30, 2021 | 10.70 | 11.10 | 9.830 | 10.69 | 168,900 | -0.09(-0.83%) |
Apr 29, 2021 | 10.48 | 11.06 | 10.48 | 10.78 | 150,482 | +0.01(+0.09%) |
Apr 28, 2021 | 10.55 | 10.84 | 10.36 | 10.77 | 216,627 | +0.28(+2.67%) |
Apr 27, 2021 | 10.34 | 10.69 | 10.06 | 10.49 | 146,831 | +0.20(+1.94%) |
Apr 26, 2021 | 9.740 | 10.33 | 9.605 | 10.29 | 140,415 | +0.54(+5.54%) |
Apr 23, 2021 | 9.500 | 9.840 | 9.050 | 9.750 | 114,200 | +0.35(+3.72%) |
Apr 22, 2021 | 9.150 | 9.670 | 9.150 | 9.400 | 136,441 | +0.22(+2.40%) |
Apr 21, 2021 | 8.830 | 9.415 | 8.830 | 9.180 | 94,416 | +0.24(+2.68%) |
Apr 20, 2021 | 8.910 | 9.190 | 8.835 | 8.940 | 100,884 | -0.14(-1.54%) |
Apr 19, 2021 | 9.240 | 9.280 | 8.600 | 9.080 | 308,372 | -0.29(-3.09%) |
Apr 16, 2021 | 9.620 | 9.940 | 9.100 | 9.370 | 266,500 | -0.22(-2.29%) |
Apr 15, 2021 | 9.910 | 10.09 | 9.211 | 9.590 | 127,354 | -0.18(-1.84%) |
Apr 14, 2021 | 9.750 | 10.11 | 9.380 | 9.770 | 224,342 | +0.02(+0.21%) |
Apr 13, 2021 | 9.130 | 10.02 | 9.130 | 9.750 | 170,173 | +0.61(+6.67%) |
Apr 12, 2021 | 9.880 | 9.920 | 8.785 | 9.140 | 380,569 | -0.87(-8.69%) |
Apr 09, 2021 | 10.07 | 10.57 | 9.950 | 10.01 | 175,900 | -0.12(-1.18%) |
Apr 08, 2021 | 10.80 | 10.83 | 10.07 | 10.13 | 147,027 | -0.55(-5.15%) |
Apr 07, 2021 | 10.31 | 11.13 | 10.00 | 10.68 | 232,719 | +0.33(+3.19%) |
Apr 06, 2021 | 11.06 | 11.15 | 9.940 | 10.35 | 173,819 | -0.73(-6.59%) |
Apr 05, 2021 | 10.95 | 11.26 | 10.62 | 11.08 | 190,789 | +0.27(+2.50%) |
Apr 01, 2021 | 10.21 | 11.18 | 10.11 | 10.81 | 245,700 | +0.65(+6.40%) |
Mar 31, 2021 | 9.710 | 10.48 | 9.710 | 10.16 | 79,080 | +0.47(+4.85%) |
Mar 30, 2021 | 9.170 | 10.16 | 9.110 | 9.690 | 173,999 | +0.39(+4.19%) |
Mar 29, 2021 | 9.860 | 10.15 | 8.980 | 9.300 | 603,845 | -0.68(-6.81%) |
Mar 26, 2021 | 10.35 | 10.36 | 9.640 | 9.980 | 395,900 | -0.36(-3.48%) |
Mar 25, 2021 | 9.800 | 10.54 | 9.800 | 10.34 | 203,835 | +0.21(+2.07%) |
Mar 24, 2021 | 10.69 | 10.89 | 9.900 | 10.13 | 293,992 | -0.48(-4.52%) |
Mar 23, 2021 | 10.70 | 11.07 | 10.27 | 10.61 | 101,808 | -0.22(-2.03%) |
Mar 22, 2021 | 10.45 | 11.01 | 10.45 | 10.83 | 586,088 | +0.28(+2.65%) |
Mar 19, 2021 | 11.02 | 11.61 | 10.50 | 10.55 | 609,200 | -0.51(-4.61%) |
Mar 18, 2021 | 11.72 | 11.91 | 10.88 | 11.06 | 201,774 | -0.87(-7.29%) |
Mar 17, 2021 | 11.42 | 12.00 | 11.03 | 11.93 | 166,334 | +0.41(+3.56%) |
Mar 16, 2021 | 11.78 | 12.11 | 11.13 | 11.52 | 186,555 | -0.15(-1.29%) |
Mar 15, 2021 | 11.09 | 12.12 | 11.03 | 11.67 | 206,506 | +0.46(+4.10%) |
Mar 12, 2021 | 10.47 | 11.47 | 10.47 | 11.21 | 174,200 | +0.66(+6.26%) |
Mar 11, 2021 | 10.60 | 10.92 | 10.23 | 10.55 | 188,953 | +0.10(+0.96%) |
Mar 10, 2021 | 10.46 | 10.75 | 10.02 | 10.45 | 347,373 | +0.29(+2.85%) |
Mar 09, 2021 | 9.830 | 10.75 | 9.610 | 10.16 | 388,607 | +0.51(+5.28%) |
Mar 08, 2021 | 9.830 | 9.850 | 9.370 | 9.650 | 219,115 | +0.21(+2.22%) |
Mar 05, 2021 | 10.01 | 10.01 | 8.780 | 9.440 | 454,800 | -0.16(-1.67%) |
Mar 04, 2021 | 10.98 | 11.20 | 9.090 | 9.600 | 786,092 | -2.00(-17.24%) |
Mar 03, 2021 | 12.29 | 12.44 | 11.10 | 11.60 | 242,325 | -0.43(-3.57%) |
Mar 02, 2021 | 12.27 | 12.67 | 11.92 | 12.03 | 125,438 | -0.22(-1.80%) |
Mar 01, 2021 | 11.57 | 12.75 | 11.24 | 12.25 | 210,526 | +1.44(+13.32%) |
Feb 26, 2021 | 10.87 | 11.17 | 10.40 | 10.81 | 334,200 | -0.22(-1.99%) |
Feb 25, 2021 | 11.13 | 11.50 | 10.69 | 11.03 | 267,514 | -0.26(-2.30%) |
Feb 24, 2021 | 11.80 | 11.92 | 11.03 | 11.29 | 253,181 | -0.44(-3.75%) |
Feb 23, 2021 | 11.60 | 11.95 | 9.420 | 11.73 | 720,328 | -0.13(-1.10%) |
Feb 22, 2021 | 13.24 | 13.44 | 11.78 | 11.86 | 205,063 | -1.41(-10.63%) |
Feb 19, 2021 | 13.53 | 13.68 | 13.08 | 13.27 | 327,100 | -0.26(-1.92%) |
Feb 18, 2021 | 14.85 | 15.06 | 13.41 | 13.53 | 321,886 | -1.39(-9.32%) |
Feb 17, 2021 | 14.59 | 15.04 | 14.16 | 14.92 | 527,340 | +0.32(+2.19%) |
Feb 16, 2021 | 13.38 | 14.75 | 13.32 | 14.60 | 527,751 | +1.25(+9.36%) |
Feb 12, 2021 | 13.41 | 13.69 | 13.10 | 13.35 | 105,900 | -0.19(-1.40%) |
Feb 11, 2021 | 13.17 | 13.74 | 12.80 | 13.54 | 172,373 | +0.46(+3.52%) |
Feb 10, 2021 | 13.04 | 13.95 | 12.76 | 13.08 | 308,736 | -0.05(-0.38%) |
Feb 09, 2021 | 14.26 | 14.39 | 12.89 | 13.13 | 395,997 | -1.28(-8.88%) |
Feb 08, 2021 | 14.15 | 14.91 | 13.46 | 14.41 | 516,925 | +0.43(+3.08%) |
Feb 05, 2021 | 13.90 | 14.41 | 13.73 | 13.98 | 434,400 | +0.07(+0.50%) |
Feb 04, 2021 | 14.06 | 14.22 | 13.67 | 13.91 | 577,518 | +0.33(+2.43%) |
Feb 03, 2021 | 12.84 | 14.19 | 12.34 | 13.58 | 636,872 | +0.40(+3.03%) |
Feb 02, 2021 | 12.51 | 13.65 | 12.22 | 13.18 | 3,241,288 | +1.70(+14.81%) |