Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.40 | 10.78 | 10.17 | 10.50 | 426,832 | +0.04(+0.38%) |
Nov 29, 2021 | 10.15 | 10.53 | 9.950 | 10.46 | 142,766 | +0.49(+4.91%) |
Nov 26, 2021 | 10.05 | 10.42 | 9.760 | 9.970 | 67,871 | -0.26(-2.54%) |
Nov 24, 2021 | 9.970 | 10.31 | 9.900 | 10.23 | 92,807 | +0.20(+1.99%) |
Nov 23, 2021 | 10.10 | 10.14 | 9.760 | 10.03 | 80,139 | -0.10(-0.99%) |
Nov 22, 2021 | 10.79 | 10.79 | 10.11 | 10.13 | 91,903 | -0.65(-6.03%) |
Nov 19, 2021 | 10.96 | 11.11 | 10.76 | 10.78 | 58,237 | -0.27(-2.44%) |
Nov 18, 2021 | 11.11 | 11.08 | 10.99 | 11.05 | 115,937 | -0.07(-0.63%) |
Nov 17, 2021 | 11.10 | 11.19 | 11.01 | 11.12 | 64,473 | -0.06(-0.54%) |
Nov 16, 2021 | 11.06 | 11.23 | 10.87 | 11.18 | 64,102 | +0.12(+1.08%) |
Nov 15, 2021 | 11.45 | 11.45 | 10.94 | 11.06 | 79,916 | -0.36(-3.15%) |
Nov 12, 2021 | 11.44 | 11.60 | 11.27 | 11.42 | 123,455 | -0.05(-0.44%) |
Nov 11, 2021 | 11.74 | 11.83 | 11.28 | 11.47 | 153,594 | -0.21(-1.80%) |
Nov 10, 2021 | 11.68 | 11.68 | 155,448 | +0.62(+5.61%) | ||
Nov 09, 2021 | 10.75 | 11.07 | 10.58 | 11.06 | 90,952 | +0.32(+2.98%) |
Nov 08, 2021 | 10.79 | 10.82 | 10.47 | 10.74 | 63,896 | +0.03(+0.28%) |
Nov 05, 2021 | 11.03 | 11.33 | 10.58 | 10.71 | 89,650 | -0.11(-1.02%) |
Nov 04, 2021 | 10.43 | 11.07 | 10.22 | 10.82 | 133,330 | +0.44(+4.24%) |
Nov 03, 2021 | 10.00 | 10.44 | 9.820 | 10.38 | 94,000 | +0.40(+4.01%) |
Nov 02, 2021 | 10.16 | 10.60 | 9.900 | 9.980 | 75,893 | -0.18(-1.77%) |
Nov 01, 2021 | 10.35 | 10.32 | 10.11 | 10.16 | 80,020 | -0.16(-1.55%) |
Oct 29, 2021 | 10.21 | 10.39 | 10.04 | 10.32 | 63,147 | +0.08(+0.78%) |
Oct 28, 2021 | 10.39 | 10.50 | 10.23 | 10.24 | 69,535 | -0.13(-1.25%) |
Oct 27, 2021 | 10.38 | 10.52 | 10.31 | 10.37 | 55,830 | -0.06(-0.58%) |
Oct 26, 2021 | 10.37 | 10.43 | 43,368 | +0.11(+1.07%) | ||
Oct 25, 2021 | 10.23 | 10.41 | 10.16 | 10.32 | 43,251 | +0.10(+0.98%) |
Oct 22, 2021 | 10.32 | 10.34 | 10.19 | 10.22 | 31,263 | -0.08(-0.78%) |
Oct 21, 2021 | 10.37 | 10.51 | 10.22 | 10.30 | 55,007 | -0.12(-1.15%) |
Oct 20, 2021 | 10.54 | 10.70 | 10.36 | 10.42 | 69,854 | -0.05(-0.48%) |
Oct 19, 2021 | 10.16 | 10.50 | 10.14 | 10.47 | 159,733 | +0.29(+2.85%) |
Oct 18, 2021 | 10.02 | 10.34 | 9.590 | 10.18 | 117,707 | +0.08(+0.79%) |
Oct 15, 2021 | 10.22 | 10.37 | 10.07 | 10.10 | 152,807 | -0.07(-0.69%) |
Oct 14, 2021 | 10.42 | 10.49 | 10.13 | 10.17 | 51,203 | -0.14(-1.36%) |
Oct 13, 2021 | 10.30 | 10.37 | 10.22 | 10.31 | 46,065 | +0.07(+0.68%) |
Oct 12, 2021 | 10.41 | 10.52 | 10.18 | 10.24 | 50,900 | -0.16(-1.54%) |
Oct 11, 2021 | 10.53 | 10.67 | 10.38 | 10.40 | 29,274 | -0.21(-1.98%) |
Oct 08, 2021 | 10.60 | 10.70 | 10.43 | 10.61 | 81,281 | +0.06(+0.57%) |
Oct 07, 2021 | 10.38 | 10.62 | 10.31 | 10.55 | 61,003 | +0.27(+2.63%) |
Oct 06, 2021 | 10.26 | 10.51 | 10.21 | 10.28 | 69,590 | -0.06(-0.58%) |
Oct 05, 2021 | 10.43 | 10.60 | 10.30 | 10.34 | 47,634 | -0.06(-0.58%) |
Oct 04, 2021 | 10.67 | 10.68 | 10.33 | 10.40 | 94,898 | -0.30(-2.80%) |
Oct 01, 2021 | 10.20 | 10.76 | 10.15 | 10.70 | 123,145 | +0.50(+4.90%) |
Sep 30, 2021 | 10.61 | 10.71 | 10.17 | 10.20 | 125,694 | -0.42(-3.95%) |
Sep 29, 2021 | 10.64 | 10.76 | 10.51 | 10.62 | 73,302 | +0.00(+0.00%) |
Sep 28, 2021 | 10.89 | 10.89 | 10.62 | 10.62 | 69,496 | -0.34(-3.10%) |
Sep 27, 2021 | 11.04 | 11.15 | 10.81 | 10.96 | 59,679 | -0.17(-1.53%) |
Sep 24, 2021 | 11.18 | 11.25 | 11.06 | 11.13 | 71,054 | -0.09(-0.80%) |
Sep 23, 2021 | 11.10 | 11.28 | 10.85 | 11.22 | 70,975 | +0.13(+1.17%) |
Sep 22, 2021 | 10.89 | 11.11 | 10.81 | 11.09 | 66,843 | +0.21(+1.93%) |
Sep 21, 2021 | 10.80 | 10.98 | 10.74 | 10.88 | 65,809 | +0.06(+0.55%) |
Sep 20, 2021 | 11.00 | 11.03 | 10.71 | 10.82 | 87,979 | -0.41(-3.65%) |
Sep 17, 2021 | 11.30 | 11.46 | 11.23 | 11.23 | 120,282 | -0.01(-0.09%) |
Sep 16, 2021 | 11.19 | 11.31 | 11.14 | 11.24 | 70,585 | +0.04(+0.36%) |
Sep 15, 2021 | 11.15 | 11.38 | 10.95 | 11.20 | 102,938 | +0.10(+0.90%) |
Sep 14, 2021 | 11.25 | 11.35 | 11.08 | 11.10 | 82,254 | -0.10(-0.89%) |
Sep 13, 2021 | 11.31 | 11.46 | 11.01 | 11.20 | 101,182 | -0.16(-1.41%) |
Sep 10, 2021 | 11.61 | 11.70 | 11.27 | 11.36 | 101,825 | -0.20(-1.73%) |
Sep 09, 2021 | 11.55 | 11.70 | 11.41 | 11.56 | 87,315 | +0.00(+0.00%) |
Sep 08, 2021 | 11.78 | 11.80 | 11.51 | 11.56 | 148,921 | -0.33(-2.78%) |
Sep 07, 2021 | 11.97 | 12.21 | 11.82 | 11.89 | 144,766 | -0.19(-1.57%) |
Sep 03, 2021 | 12.14 | 12.40 | 11.54 | 12.08 | 304,970 | -0.18(-1.47%) |
Sep 02, 2021 | 12.85 | 12.99 | 12.01 | 12.26 | 372,969 | -0.43(-3.39%) |
Sep 01, 2021 | 11.66 | 12.87 | 11.55 | 12.69 | 405,430 | +0.91(+7.72%) |
Aug 31, 2021 | 11.71 | 11.89 | 11.65 | 11.78 | 76,024 | +0.07(+0.60%) |
Aug 30, 2021 | 11.92 | 12.03 | 11.65 | 11.71 | 85,355 | -0.23(-1.93%) |
Aug 27, 2021 | 11.49 | 12.06 | 11.49 | 11.94 | 141,719 | +0.47(+4.10%) |
Aug 26, 2021 | 11.18 | 11.49 | 11.08 | 11.47 | 116,057 | +0.23(+2.05%) |
Aug 25, 2021 | 11.20 | 11.33 | 11.04 | 11.24 | 72,956 | +0.11(+0.99%) |
Aug 24, 2021 | 11.02 | 11.28 | 11.02 | 11.13 | 83,451 | +0.08(+0.72%) |
Aug 23, 2021 | 10.76 | 11.07 | 10.70 | 11.05 | 75,416 | +0.36(+3.37%) |
Aug 20, 2021 | 10.47 | 10.73 | 10.47 | 10.69 | 126,155 | +0.17(+1.62%) |
Aug 19, 2021 | 10.39 | 10.62 | 10.35 | 10.52 | 75,186 | +0.04(+0.38%) |
Aug 18, 2021 | 10.59 | 10.81 | 10.45 | 10.48 | 84,910 | -0.15(-1.41%) |
Aug 17, 2021 | 11.05 | 11.05 | 10.46 | 10.63 | 284,396 | -0.44(-3.97%) |
Aug 16, 2021 | 11.13 | 11.22 | 10.70 | 11.07 | 139,911 | -0.05(-0.45%) |
Aug 13, 2021 | 11.41 | 11.44 | 11.11 | 11.12 | 117,368 | -0.33(-2.88%) |
Aug 12, 2021 | 11.46 | 11.58 | 11.41 | 11.45 | 49,786 | -0.09(-0.78%) |
Aug 11, 2021 | 11.37 | 11.65 | 11.22 | 11.54 | 76,002 | +0.16(+1.41%) |
Aug 10, 2021 | 11.39 | 11.47 | 11.13 | 11.38 | 239,385 | -0.04(-0.35%) |
Aug 09, 2021 | 11.43 | 11.64 | 11.39 | 11.42 | 61,754 | -0.08(-0.70%) |
Aug 06, 2021 | 11.49 | 11.55 | 11.28 | 11.50 | 92,561 | -0.01(-0.09%) |
Aug 05, 2021 | 11.42 | 11.67 | 11.30 | 11.51 | 77,246 | +0.14(+1.23%) |
Aug 04, 2021 | 11.39 | 11.47 | 11.20 | 11.37 | 138,488 | -0.09(-0.79%) |
Aug 03, 2021 | 11.63 | 11.70 | 11.29 | 11.46 | 120,476 | -0.12(-1.04%) |
Aug 02, 2021 | 11.70 | 11.76 | 11.56 | 11.58 | 80,540 | -0.09(-0.77%) |
Jul 30, 2021 | 11.68 | 12.04 | 11.60 | 11.67 | 134,252 | -0.06(-0.51%) |
Jul 29, 2021 | 11.68 | 11.88 | 11.57 | 11.73 | 85,113 | +0.04(+0.34%) |
Jul 28, 2021 | 11.52 | 11.86 | 11.49 | 11.69 | 126,059 | +0.17(+1.48%) |
Jul 27, 2021 | 11.62 | 11.62 | 11.28 | 11.52 | 117,115 | -0.10(-0.86%) |
Jul 26, 2021 | 11.49 | 11.65 | 11.30 | 11.62 | 154,049 | +0.16(+1.40%) |
Jul 23, 2021 | 11.52 | 11.58 | 11.39 | 11.46 | 82,064 | -0.07(-0.61%) |
Jul 22, 2021 | 11.37 | 11.62 | 11.25 | 11.53 | 97,432 | +0.15(+1.32%) |
Jul 21, 2021 | 11.23 | 11.50 | 11.12 | 11.38 | 104,237 | +0.15(+1.34%) |
Jul 20, 2021 | 11.25 | 11.47 | 10.98 | 11.23 | 163,735 | -0.01(-0.09%) |
Jul 19, 2021 | 10.82 | 11.27 | 10.62 | 11.24 | 156,780 | +0.22(+2.00%) |
Jul 16, 2021 | 11.15 | 11.22 | 10.96 | 11.02 | 177,429 | -0.03(-0.27%) |
Jul 15, 2021 | 10.93 | 11.09 | 10.55 | 11.05 | 131,884 | +0.16(+1.47%) |
Jul 14, 2021 | 11.10 | 11.20 | 10.79 | 10.89 | 93,103 | -0.18(-1.63%) |
Jul 13, 2021 | 11.09 | 11.33 | 10.82 | 11.07 | 116,023 | -0.06(-0.54%) |
Jul 12, 2021 | 11.81 | 11.87 | 11.06 | 11.13 | 204,515 | -0.74(-6.23%) |
Jul 09, 2021 | 10.94 | 11.93 | 10.94 | 11.87 | 677,636 | +0.87(+7.91%) |
Jul 08, 2021 | 10.51 | 11.30 | 10.27 | 11.00 | 212,441 | +0.26(+2.42%) |
Jul 07, 2021 | 11.29 | 11.29 | 10.62 | 10.74 | 129,141 | -0.46(-4.11%) |
Jul 06, 2021 | 11.35 | 11.54 | 11.15 | 11.20 | 179,524 | -0.21(-1.84%) |
Jul 02, 2021 | 11.68 | 11.72 | 11.37 | 11.41 | 151,210 | -0.26(-2.23%) |
Jul 01, 2021 | 11.45 | 11.93 | 11.45 | 11.67 | 230,005 | +0.19(+1.66%) |
Jun 30, 2021 | 11.59 | 11.65 | 11.31 | 11.48 | 155,419 | -0.18(-1.54%) |
Jun 29, 2021 | 11.49 | 11.69 | 11.35 | 11.66 | 87,692 | +0.17(+1.48%) |
Jun 28, 2021 | 11.71 | 11.82 | 11.20 | 11.49 | 152,839 | -0.26(-2.21%) |
Jun 25, 2021 | 11.59 | 11.85 | 11.16 | 11.75 | 612,389 | +0.16(+1.38%) |
Jun 24, 2021 | 11.15 | 11.70 | 11.15 | 11.59 | 222,789 | +0.51(+4.60%) |
Jun 23, 2021 | 10.87 | 11.22 | 10.83 | 11.08 | 203,367 | +0.17(+1.56%) |
Jun 22, 2021 | 10.71 | 10.94 | 10.56 | 10.91 | 84,710 | +0.16(+1.49%) |
Jun 21, 2021 | 10.98 | 10.99 | 10.66 | 10.75 | 138,296 | -0.28(-2.54%) |
Jun 18, 2021 | 10.95 | 11.07 | 10.75 | 11.03 | 202,367 | +0.08(+0.73%) |
Jun 17, 2021 | 10.57 | 11.11 | 10.56 | 10.95 | 203,630 | +0.41(+3.89%) |
Jun 16, 2021 | 10.61 | 10.71 | 10.40 | 10.54 | 192,889 | -0.10(-0.94%) |
Jun 15, 2021 | 10.95 | 10.95 | 10.57 | 10.64 | 69,730 | -0.33(-3.01%) |
Jun 14, 2021 | 10.96 | 11.08 | 10.86 | 10.97 | 89,229 | +0.06(+0.55%) |
Jun 11, 2021 | 10.81 | 11.12 | 10.74 | 10.91 | 117,713 | +0.10(+0.93%) |
Jun 10, 2021 | 10.71 | 10.83 | 10.56 | 10.81 | 105,805 | +0.16(+1.50%) |
Jun 09, 2021 | 10.76 | 10.82 | 10.56 | 10.65 | 113,848 | -0.03(-0.28%) |
Jun 08, 2021 | 10.53 | 10.79 | 10.46 | 10.68 | 117,830 | +0.11(+1.04%) |
Jun 07, 2021 | 10.47 | 10.62 | 10.38 | 10.57 | 115,312 | +0.07(+0.67%) |
Jun 04, 2021 | 10.50 | 10.67 | 10.44 | 10.50 | 120,894 | -0.02(-0.19%) |
Jun 03, 2021 | 10.46 | 10.71 | 10.35 | 10.52 | 120,108 | +0.06(+0.57%) |
Jun 02, 2021 | 10.18 | 10.50 | 10.10 | 10.46 | 205,298 | +0.33(+3.26%) |
Jun 01, 2021 | 9.990 | 10.23 | 9.910 | 10.13 | 171,816 | +0.09(+0.90%) |
May 28, 2021 | 9.650 | 10.40 | 9.650 | 10.04 | 184,792 | +0.49(+5.13%) |
May 27, 2021 | 10.23 | 10.28 | 9.550 | 9.550 | 897,645 | -0.65(-6.37%) |
May 26, 2021 | 10.35 | 10.53 | 10.13 | 10.20 | 126,962 | -0.04(-0.39%) |
May 25, 2021 | 10.58 | 10.83 | 10.22 | 10.24 | 154,928 | -0.32(-3.03%) |
May 24, 2021 | 10.95 | 11.15 | 10.53 | 10.56 | 145,353 | -0.40(-3.65%) |
May 21, 2021 | 10.75 | 10.98 | 10.50 | 10.96 | 216,123 | +0.35(+3.30%) |
May 20, 2021 | 10.35 | 10.65 | 10.28 | 10.61 | 135,413 | +0.27(+2.61%) |
May 19, 2021 | 10.39 | 10.44 | 10.01 | 10.34 | 132,580 | +0.07(+0.68%) |
May 18, 2021 | 9.990 | 10.43 | 9.990 | 10.27 | 118,726 | +0.36(+3.63%) |
May 17, 2021 | 10.64 | 10.75 | 9.690 | 9.910 | 291,463 | -0.86(-7.99%) |
May 14, 2021 | 10.80 | 10.94 | 10.39 | 10.77 | 216,660 | +0.24(+2.28%) |
May 13, 2021 | 10.39 | 10.78 | 10.31 | 10.53 | 274,807 | +0.27(+2.63%) |
May 12, 2021 | 9.000 | 10.69 | 8.890 | 10.26 | 821,944 | +1.26(+14.00%) |
May 11, 2021 | 8.550 | 9.140 | 8.500 | 9.000 | 245,856 | +0.12(+1.35%) |
May 10, 2021 | 9.300 | 9.350 | 8.880 | 8.880 | 182,643 | -0.46(-4.93%) |
May 07, 2021 | 9.220 | 9.420 | 9.220 | 9.340 | 70,388 | +0.18(+1.97%) |
May 06, 2021 | 9.360 | 9.360 | 8.815 | 9.160 | 151,718 | -0.24(-2.55%) |
May 05, 2021 | 9.540 | 9.660 | 9.330 | 9.400 | 136,329 | -0.10(-1.05%) |
May 04, 2021 | 9.500 | 9.600 | 9.400 | 9.500 | 161,012 | -0.06(-0.63%) |
May 03, 2021 | 9.930 | 9.960 | 9.460 | 9.560 | 134,732 | -0.27(-2.75%) |
Apr 30, 2021 | 9.810 | 10.04 | 9.560 | 9.830 | 297,500 | -0.09(-0.91%) |
Apr 29, 2021 | 9.870 | 9.970 | 9.650 | 9.920 | 126,678 | +0.13(+1.33%) |
Apr 28, 2021 | 9.750 | 9.850 | 9.660 | 9.790 | 115,743 | +0.01(+0.10%) |
Apr 27, 2021 | 10.11 | 10.11 | 9.770 | 9.780 | 243,782 | -0.34(-3.36%) |
Apr 26, 2021 | 10.00 | 10.24 | 10.00 | 10.12 | 130,742 | +0.22(+2.22%) |
Apr 23, 2021 | 9.600 | 9.990 | 9.600 | 9.900 | 104,100 | +0.07(+0.71%) |
Apr 22, 2021 | 9.790 | 10.15 | 9.780 | 9.830 | 186,705 | +0.07(+0.72%) |
Apr 21, 2021 | 9.560 | 9.850 | 9.480 | 9.760 | 177,062 | +0.19(+1.99%) |
Apr 20, 2021 | 9.520 | 9.630 | 9.445 | 9.570 | 137,038 | -0.03(-0.31%) |
Apr 19, 2021 | 9.700 | 9.750 | 9.310 | 9.600 | 435,283 | -0.18(-1.84%) |
Apr 16, 2021 | 9.960 | 9.960 | 9.610 | 9.780 | 118,700 | -0.16(-1.61%) |
Apr 15, 2021 | 9.810 | 9.990 | 9.690 | 9.940 | 119,222 | +0.21(+2.16%) |
Apr 14, 2021 | 9.830 | 10.14 | 9.720 | 9.730 | 143,843 | -0.05(-0.51%) |
Apr 13, 2021 | 9.650 | 9.820 | 9.610 | 9.780 | 615,885 | +0.15(+1.56%) |
Apr 12, 2021 | 9.660 | 9.660 | 9.479 | 9.630 | 101,365 | -0.04(-0.41%) |
Apr 09, 2021 | 9.650 | 9.740 | 9.510 | 9.670 | 101,800 | -0.07(-0.72%) |
Apr 08, 2021 | 9.530 | 9.800 | 9.420 | 9.740 | 130,253 | +0.35(+3.73%) |
Apr 07, 2021 | 9.700 | 9.790 | 9.290 | 9.390 | 142,064 | -0.31(-3.20%) |
Apr 06, 2021 | 9.700 | 9.840 | 9.520 | 9.700 | 127,180 | -0.04(-0.41%) |
Apr 05, 2021 | 9.850 | 9.850 | 9.540 | 9.740 | 131,610 | +0.05(+0.52%) |
Apr 01, 2021 | 9.780 | 9.880 | 9.570 | 9.690 | 167,600 | +0.20(+2.11%) |
Mar 31, 2021 | 9.350 | 9.650 | 9.220 | 9.490 | 192,134 | +0.22(+2.37%) |
Mar 30, 2021 | 8.960 | 9.450 | 8.900 | 9.270 | 226,969 | +0.18(+1.98%) |
Mar 29, 2021 | 9.300 | 9.315 | 8.950 | 9.090 | 273,474 | -0.22(-2.36%) |
Mar 26, 2021 | 9.210 | 9.370 | 9.100 | 9.310 | 391,700 | +0.13(+1.42%) |
Mar 25, 2021 | 9.000 | 9.320 | 8.900 | 9.180 | 225,029 | +0.06(+0.66%) |
Mar 24, 2021 | 9.690 | 9.700 | 9.090 | 9.120 | 241,903 | -0.46(-4.80%) |
Mar 23, 2021 | 10.05 | 10.08 | 9.550 | 9.580 | 303,072 | -0.46(-4.58%) |
Mar 22, 2021 | 10.13 | 10.25 | 10.01 | 10.04 | 238,214 | +0.02(+0.20%) |
Mar 19, 2021 | 10.06 | 10.22 | 9.920 | 10.02 | 303,100 | +0.13(+1.31%) |
Mar 18, 2021 | 10.18 | 10.34 | 9.860 | 9.890 | 186,091 | -0.57(-5.45%) |
Mar 17, 2021 | 10.28 | 10.60 | 10.10 | 10.46 | 238,274 | +0.05(+0.48%) |
Mar 16, 2021 | 10.58 | 10.73 | 10.31 | 10.41 | 128,608 | -0.09(-0.86%) |
Mar 15, 2021 | 10.51 | 10.53 | 10.26 | 10.50 | 135,535 | -0.01(-0.10%) |
Mar 12, 2021 | 10.45 | 10.58 | 10.18 | 10.51 | 129,400 | -0.16(-1.50%) |
Mar 11, 2021 | 10.65 | 10.78 | 10.51 | 10.67 | 159,724 | +0.20(+1.91%) |
Mar 10, 2021 | 10.56 | 10.74 | 10.38 | 10.47 | 206,808 | +0.20(+1.95%) |
Mar 09, 2021 | 9.890 | 10.40 | 9.890 | 10.27 | 180,519 | +0.63(+6.54%) |
Mar 08, 2021 | 9.970 | 10.14 | 9.620 | 9.640 | 229,822 | -0.32(-3.21%) |
Mar 05, 2021 | 9.960 | 10.03 | 9.080 | 9.960 | 454,100 | +0.01(+0.10%) |
Mar 04, 2021 | 10.49 | 10.62 | 9.610 | 9.950 | 577,231 | -0.58(-5.51%) |
Mar 03, 2021 | 11.20 | 11.23 | 10.45 | 10.53 | 354,075 | -0.73(-6.48%) |
Mar 02, 2021 | 11.62 | 11.62 | 11.25 | 11.26 | 170,760 | -0.31(-2.68%) |
Mar 01, 2021 | 11.77 | 11.80 | 11.31 | 11.57 | 220,853 | -0.05(-0.43%) |
Feb 26, 2021 | 11.07 | 11.63 | 10.78 | 11.62 | 1,004,400 | +0.64(+5.83%) |
Feb 25, 2021 | 11.24 | 11.40 | 10.87 | 10.98 | 278,549 | -0.46(-4.02%) |
Feb 24, 2021 | 11.26 | 11.56 | 10.94 | 11.44 | 187,552 | +0.31(+2.79%) |
Feb 23, 2021 | 11.35 | 11.48 | 10.62 | 11.13 | 408,465 | -0.56(-4.79%) |
Feb 22, 2021 | 12.05 | 12.14 | 11.66 | 11.69 | 269,429 | -0.56(-4.57%) |
Feb 19, 2021 | 12.04 | 12.54 | 12.03 | 12.25 | 217,700 | +0.23(+1.91%) |
Feb 18, 2021 | 11.71 | 12.18 | 11.58 | 12.02 | 229,747 | +0.04(+0.33%) |
Feb 17, 2021 | 12.08 | 12.17 | 11.36 | 11.98 | 520,859 | -0.31(-2.52%) |
Feb 16, 2021 | 12.67 | 12.88 | 12.02 | 12.29 | 398,747 | -0.24(-1.92%) |
Feb 12, 2021 | 13.01 | 13.02 | 12.21 | 12.53 | 521,500 | -0.56(-4.28%) |
Feb 11, 2021 | 12.76 | 14.25 | 12.76 | 13.09 | 1,120,790 | +0.63(+5.06%) |
Feb 10, 2021 | 12.25 | 13.10 | 12.10 | 12.46 | 807,680 | +0.38(+3.15%) |
Feb 09, 2021 | 11.73 | 12.38 | 11.70 | 12.08 | 385,554 | +0.24(+2.03%) |
Feb 08, 2021 | 11.89 | 12.10 | 11.67 | 11.84 | 314,509 | +0.08(+0.68%) |
Feb 05, 2021 | 11.68 | 11.87 | 11.43 | 11.76 | 277,800 | +0.14(+1.20%) |
Feb 04, 2021 | 11.46 | 11.67 | 11.31 | 11.62 | 255,686 | +0.22(+1.93%) |
Feb 03, 2021 | 11.49 | 11.49 | 11.15 | 11.40 | 343,656 | +0.04(+0.35%) |
Feb 02, 2021 | 11.42 | 11.57 | 11.20 | 11.36 | 228,348 | +0.02(+0.18%) |
Feb 01, 2021 | 11.20 | 11.40 | 10.91 | 11.34 | 274,348 | +0.34(+3.09%) |
Jan 29, 2021 | 11.05 | 11.18 | 10.71 | 11.00 | 408,700 | -0.07(-0.63%) |
Jan 28, 2021 | 10.90 | 11.20 | 10.80 | 11.07 | 327,535 | +0.38(+3.55%) |
Jan 27, 2021 | 11.30 | 11.48 | 10.22 | 10.69 | 924,873 | -1.16(-9.79%) |
Jan 26, 2021 | 12.10 | 12.14 | 11.77 | 11.85 | 272,564 | -0.19(-1.58%) |
Jan 25, 2021 | 12.45 | 12.65 | 11.70 | 12.04 | 765,689 | -0.41(-3.29%) |
Jan 22, 2021 | 12.22 | 12.52 | 12.05 | 12.45 | 315,700 | +0.04(+0.32%) |
Jan 21, 2021 | 12.32 | 12.53 | 11.96 | 12.41 | 374,884 | +0.12(+0.98%) |
Jan 20, 2021 | 11.98 | 12.56 | 11.95 | 12.29 | 475,866 | +0.50(+4.24%) |
Jan 19, 2021 | 11.57 | 11.88 | 11.36 | 11.79 | 523,297 | +0.45(+3.97%) |
Jan 15, 2021 | 11.45 | 11.57 | 11.14 | 11.34 | 343,500 | -0.14(-1.22%) |
Jan 14, 2021 | 11.46 | 12.03 | 11.37 | 11.48 | 505,979 | -0.37(-3.12%) |
Jan 13, 2021 | 12.00 | 12.19 | 11.76 | 11.85 | 207,882 | -0.14(-1.17%) |
Jan 12, 2021 | 11.98 | 12.19 | 11.76 | 11.99 | 481,235 | -0.01(-0.08%) |
Jan 11, 2021 | 12.25 | 12.25 | 11.72 | 12.00 | 384,280 | -0.29(-2.40%) |
Jan 08, 2021 | 12.41 | 12.46 | 12.07 | 12.29 | 449,000 | +0.06(+0.53%) |
Jan 07, 2021 | 12.00 | 12.35 | 11.91 | 12.23 | 267,953 | +0.46(+3.91%) |
Jan 06, 2021 | 12.25 | 12.26 | 11.68 | 11.77 | 411,398 | -0.50(-4.07%) |
Jan 05, 2021 | 11.76 | 12.42 | 11.61 | 12.27 | 448,732 | +0.55(+4.69%) |
Jan 04, 2021 | 11.92 | 12.20 | 11.36 | 11.72 | 384,134 | -0.09(-0.76%) |
Dec 31, 2020 | 11.81 | 11.81 | 11.81 | 271,561 | -0.09(-0.76%) | |
Dec 30, 2020 | 11.95 | 12.04 | 11.75 | 11.90 | 271,561 | +0.03(+0.25%) |
Dec 29, 2020 | 12.31 | 12.31 | 11.55 | 11.87 | 683,705 | -0.35(-2.86%) |
Dec 28, 2020 | 12.78 | 12.82 | 12.16 | 12.22 | 1,075,575 | -0.39(-3.09%) |
Dec 24, 2020 | 12.77 | 12.84 | 12.39 | 12.61 | 315,100 | -0.05(-0.39%) |
Dec 23, 2020 | 11.89 | 12.85 | 11.89 | 12.66 | 852,474 | +0.75(+6.30%) |
Dec 22, 2020 | 11.67 | 11.99 | 11.59 | 11.91 | 353,650 | +0.30(+2.58%) |
Dec 21, 2020 | 11.35 | 11.76 | 11.13 | 11.61 | 452,690 | +0.15(+1.31%) |
Dec 18, 2020 | 11.80 | 11.90 | 11.44 | 11.46 | 528,700 | -0.33(-2.84%) |
Dec 17, 2020 | 11.68 | 11.94 | 11.60 | 11.79 | 348,866 | +0.27(+2.30%) |
Dec 16, 2020 | 11.61 | 11.72 | 11.44 | 11.53 | 307,575 | +0.00(+0.00%) |
Dec 15, 2020 | 11.52 | 11.69 | 11.40 | 11.53 | 309,524 | +0.14(+1.23%) |
Dec 14, 2020 | 11.27 | 11.64 | 11.16 | 11.39 | 450,956 | +0.12(+1.06%) |
Dec 11, 2020 | 11.24 | 11.39 | 10.86 | 11.27 | 420,800 | -0.13(-1.14%) |
Dec 10, 2020 | 11.14 | 11.46 | 11.04 | 11.40 | 488,955 | +0.33(+2.98%) |
Dec 09, 2020 | 11.60 | 11.87 | 11.03 | 11.07 | 680,026 | -0.48(-4.16%) |
Dec 08, 2020 | 11.62 | 11.69 | 11.29 | 11.55 | 468,235 | -0.08(-0.69%) |
Dec 07, 2020 | 11.70 | 11.96 | 11.41 | 11.63 | 632,865 | -0.08(-0.68%) |
Dec 04, 2020 | 11.72 | 11.80 | 11.41 | 11.71 | 426,100 | +0.06(+0.52%) |
Dec 03, 2020 | 11.40 | 11.65 | 11.32 | 11.65 | 375,786 | +0.33(+2.92%) |
Dec 02, 2020 | 11.11 | 11.40 | 10.84 | 11.32 | 516,068 | +0.21(+1.94%) |