Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.730 | 7.800 | 7.560 | 7.660 | 283,160 | -0.08(-1.03%) |
Nov 29, 2021 | 8.020 | 8.090 | 7.700 | 7.740 | 326,651 | -0.22(-2.76%) |
Nov 26, 2021 | 8.010 | 8.085 | 7.630 | 7.960 | 267,728 | -0.12(-1.49%) |
Nov 24, 2021 | 8.110 | 8.130 | 8.050 | 8.080 | 158,368 | -0.04(-0.49%) |
Nov 23, 2021 | 8.220 | 8.240 | 8.090 | 8.120 | 176,615 | -0.10(-1.22%) |
Nov 22, 2021 | 8.310 | 8.420 | 8.200 | 8.220 | 198,184 | -0.05(-0.60%) |
Nov 19, 2021 | 8.260 | 8.350 | 8.095 | 8.270 | 222,099 | -0.05(-0.60%) |
Nov 18, 2021 | 8.480 | 8.340 | 8.280 | 8.320 | 205,302 | -0.12(-1.42%) |
Nov 17, 2021 | 8.450 | 8.480 | 8.360 | 8.440 | 178,559 | -0.03(-0.35%) |
Nov 16, 2021 | 8.600 | 8.600 | 8.430 | 8.470 | 151,569 | -0.11(-1.28%) |
Nov 15, 2021 | 8.500 | 8.590 | 8.460 | 8.580 | 197,821 | +0.08(+0.94%) |
Nov 12, 2021 | 8.750 | 8.840 | 8.460 | 8.500 | 285,182 | -0.03(-0.35%) |
Nov 11, 2021 | 8.610 | 8.680 | 8.510 | 8.530 | 123,077 | -0.13(-1.50%) |
Nov 10, 2021 | 8.660 | 8.660 | 98,156 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.600 | 8.680 | 8.530 | 8.670 | 133,696 | +0.09(+1.05%) |
Nov 08, 2021 | 8.760 | 8.760 | 8.570 | 8.580 | 124,270 | -0.12(-1.38%) |
Nov 05, 2021 | 8.500 | 8.750 | 8.470 | 8.700 | 229,725 | +0.27(+3.20%) |
Nov 04, 2021 | 8.400 | 8.555 | 8.380 | 8.430 | 101,148 | +0.04(+0.48%) |
Nov 03, 2021 | 8.300 | 8.535 | 8.300 | 8.390 | 170,067 | +0.09(+1.08%) |
Nov 02, 2021 | 8.470 | 8.480 | 8.270 | 8.300 | 205,557 | -0.19(-2.24%) |
Nov 01, 2021 | 8.410 | 8.555 | 8.340 | 8.490 | 202,115 | +0.15(+1.80%) |
Oct 29, 2021 | 8.410 | 8.470 | 8.310 | 8.340 | 130,789 | -0.02(-0.24%) |
Oct 28, 2021 | 8.400 | 8.440 | 8.280 | 8.360 | 138,892 | +0.01(+0.12%) |
Oct 27, 2021 | 8.450 | 8.520 | 8.350 | 8.350 | 169,324 | -0.11(-1.30%) |
Oct 26, 2021 | 8.570 | 8.450 | 8.460 | 156,143 | -0.07(-0.82%) | |
Oct 25, 2021 | 8.520 | 8.580 | 8.462 | 8.530 | 139,802 | +0.03(+0.35%) |
Oct 22, 2021 | 8.470 | 8.540 | 8.420 | 8.500 | 180,033 | +0.01(+0.12%) |
Oct 21, 2021 | 8.570 | 8.632 | 8.470 | 8.490 | 174,807 | -0.05(-0.59%) |
Oct 20, 2021 | 8.680 | 8.730 | 8.500 | 8.540 | 184,427 | -0.15(-1.73%) |
Oct 19, 2021 | 8.660 | 8.800 | 8.630 | 8.690 | 231,926 | +0.03(+0.35%) |
Oct 18, 2021 | 8.670 | 8.680 | 8.460 | 8.660 | 384,792 | -0.01(-0.12%) |
Oct 15, 2021 | 8.950 | 9.240 | 8.640 | 8.670 | 894,379 | -0.71(-7.57%) |
Oct 14, 2021 | 9.100 | 9.410 | 9.040 | 9.380 | 598,732 | +0.42(+4.69%) |
Oct 13, 2021 | 9.170 | 9.170 | 8.890 | 8.960 | 200,854 | -0.16(-1.75%) |
Oct 12, 2021 | 8.990 | 9.170 | 8.954 | 9.120 | 137,513 | +0.10(+1.11%) |
Oct 11, 2021 | 9.050 | 9.170 | 9.000 | 9.020 | 121,671 | +0.02(+0.22%) |
Oct 08, 2021 | 9.090 | 9.090 | 8.952 | 9.000 | 96,172 | -0.12(-1.32%) |
Oct 07, 2021 | 8.970 | 9.230 | 8.928 | 9.120 | 200,362 | +0.20(+2.24%) |
Oct 06, 2021 | 8.650 | 8.950 | 8.600 | 8.920 | 163,762 | +0.18(+2.06%) |
Oct 05, 2021 | 8.800 | 8.810 | 8.660 | 8.740 | 130,803 | -0.06(-0.68%) |
Oct 04, 2021 | 8.860 | 8.910 | 8.740 | 8.800 | 222,917 | -0.10(-1.12%) |
Oct 01, 2021 | 8.740 | 9.060 | 8.740 | 8.900 | 223,810 | +0.17(+1.95%) |
Sep 30, 2021 | 8.820 | 8.900 | 8.720 | 8.730 | 162,612 | -0.08(-0.91%) |
Sep 29, 2021 | 8.920 | 9.050 | 8.790 | 8.810 | 125,623 | -0.06(-0.68%) |
Sep 28, 2021 | 9.050 | 9.140 | 8.840 | 8.870 | 226,612 | -0.19(-2.10%) |
Sep 27, 2021 | 8.890 | 9.200 | 8.890 | 9.060 | 201,106 | +0.21(+2.37%) |
Sep 24, 2021 | 8.710 | 8.945 | 8.710 | 8.850 | 145,867 | +0.09(+1.03%) |
Sep 23, 2021 | 8.590 | 8.885 | 8.590 | 8.760 | 205,241 | +0.18(+2.10%) |
Sep 22, 2021 | 8.370 | 8.630 | 8.370 | 8.580 | 247,515 | +0.23(+2.75%) |
Sep 21, 2021 | 8.450 | 8.640 | 8.350 | 8.350 | 166,106 | -0.09(-1.07%) |
Sep 20, 2021 | 8.440 | 8.560 | 8.360 | 8.440 | 194,370 | -0.22(-2.54%) |
Sep 17, 2021 | 8.550 | 8.720 | 8.550 | 8.660 | 258,501 | +0.10(+1.17%) |
Sep 16, 2021 | 8.450 | 8.570 | 8.380 | 8.560 | 357,089 | +0.16(+1.90%) |
Sep 15, 2021 | 8.540 | 8.545 | 8.350 | 8.400 | 311,083 | -0.10(-1.18%) |
Sep 14, 2021 | 8.780 | 8.780 | 8.460 | 8.500 | 164,286 | -0.21(-2.41%) |
Sep 13, 2021 | 8.600 | 8.784 | 8.519 | 8.710 | 243,228 | +0.21(+2.47%) |
Sep 10, 2021 | 8.650 | 8.670 | 8.485 | 8.500 | 142,101 | -0.11(-1.28%) |
Sep 09, 2021 | 8.630 | 8.810 | 8.610 | 8.610 | 237,950 | -0.06(-0.69%) |
Sep 08, 2021 | 8.690 | 8.740 | 8.590 | 8.670 | 85,673 | -0.02(-0.23%) |
Sep 07, 2021 | 8.590 | 8.790 | 8.560 | 8.690 | 161,991 | +0.11(+1.28%) |
Sep 03, 2021 | 8.690 | 8.700 | 8.560 | 8.580 | 96,142 | -0.14(-1.61%) |
Sep 02, 2021 | 8.730 | 8.835 | 8.685 | 8.720 | 106,328 | +0.01(+0.11%) |
Sep 01, 2021 | 8.840 | 8.860 | 8.630 | 8.710 | 221,170 | -0.09(-1.02%) |
Aug 31, 2021 | 8.620 | 8.882 | 8.580 | 8.800 | 179,064 | +0.21(+2.44%) |
Aug 30, 2021 | 8.800 | 8.800 | 8.560 | 8.590 | 134,151 | -0.22(-2.50%) |
Aug 27, 2021 | 8.540 | 8.830 | 8.540 | 8.810 | 171,356 | +0.30(+3.53%) |
Aug 26, 2021 | 8.600 | 8.640 | 8.430 | 8.510 | 125,741 | -0.13(-1.50%) |
Aug 25, 2021 | 8.590 | 8.715 | 8.550 | 8.640 | 146,000 | +0.06(+0.70%) |
Aug 24, 2021 | 8.450 | 8.630 | 8.437 | 8.580 | 203,525 | +0.15(+1.78%) |
Aug 23, 2021 | 8.350 | 8.451 | 8.260 | 8.430 | 195,091 | +0.11(+1.32%) |
Aug 20, 2021 | 8.160 | 8.460 | 8.150 | 8.320 | 234,753 | +0.11(+1.34%) |
Aug 19, 2021 | 8.300 | 8.370 | 8.090 | 8.210 | 261,042 | -0.16(-1.91%) |
Aug 18, 2021 | 8.370 | 8.550 | 8.290 | 8.370 | 156,102 | -0.03(-0.36%) |
Aug 17, 2021 | 8.470 | 8.500 | 8.320 | 8.400 | 168,849 | -0.12(-1.41%) |
Aug 16, 2021 | 8.570 | 8.640 | 8.450 | 8.520 | 162,029 | -0.10(-1.16%) |
Aug 13, 2021 | 8.740 | 8.744 | 8.540 | 8.620 | 137,156 | -0.12(-1.37%) |
Aug 12, 2021 | 8.910 | 9.000 | 8.550 | 8.740 | 228,373 | -0.12(-1.35%) |
Aug 11, 2021 | 8.670 | 8.880 | 8.575 | 8.860 | 248,318 | +0.21(+2.43%) |
Aug 10, 2021 | 8.570 | 8.710 | 8.500 | 8.650 | 176,893 | +0.07(+0.82%) |
Aug 09, 2021 | 8.670 | 8.670 | 8.470 | 8.580 | 159,501 | -0.09(-1.04%) |
Aug 06, 2021 | 8.680 | 8.740 | 8.580 | 8.670 | 209,368 | +0.06(+0.70%) |
Aug 05, 2021 | 8.480 | 8.670 | 8.420 | 8.610 | 213,315 | +0.21(+2.50%) |
Aug 04, 2021 | 8.360 | 8.570 | 8.270 | 8.400 | 202,404 | +0.01(+0.12%) |
Aug 03, 2021 | 8.530 | 8.550 | 8.280 | 8.390 | 260,094 | -0.12(-1.41%) |
Aug 02, 2021 | 8.620 | 8.760 | 8.510 | 8.510 | 278,663 | +0.00(+0.00%) |
Jul 30, 2021 | 8.770 | 8.870 | 8.450 | 8.510 | 432,487 | -0.31(-3.51%) |
Jul 29, 2021 | 8.810 | 8.910 | 8.732 | 8.820 | 222,163 | +0.04(+0.46%) |
Jul 28, 2021 | 8.900 | 8.920 | 8.652 | 8.780 | 231,956 | -0.11(-1.24%) |
Jul 27, 2021 | 9.060 | 9.100 | 8.810 | 8.890 | 228,713 | -0.18(-1.98%) |
Jul 26, 2021 | 9.100 | 9.360 | 9.020 | 9.070 | 228,841 | -0.04(-0.44%) |
Jul 23, 2021 | 9.510 | 9.600 | 8.720 | 9.110 | 606,057 | -0.41(-4.31%) |
Jul 22, 2021 | 9.340 | 9.560 | 9.130 | 9.520 | 409,504 | +0.14(+1.49%) |
Jul 21, 2021 | 9.110 | 9.500 | 9.110 | 9.380 | 259,085 | +0.37(+4.11%) |
Jul 20, 2021 | 8.940 | 9.140 | 8.820 | 9.010 | 208,221 | +0.21(+2.39%) |
Jul 19, 2021 | 8.950 | 8.990 | 8.625 | 8.800 | 237,378 | -0.25(-2.76%) |
Jul 16, 2021 | 9.520 | 9.560 | 9.020 | 9.050 | 195,242 | -0.40(-4.23%) |
Jul 15, 2021 | 9.570 | 9.640 | 9.310 | 9.450 | 225,549 | -0.19(-1.97%) |
Jul 14, 2021 | 9.700 | 10.03 | 9.600 | 9.640 | 209,992 | -0.05(-0.52%) |
Jul 13, 2021 | 9.730 | 9.860 | 9.550 | 9.690 | 183,122 | -0.06(-0.62%) |
Jul 12, 2021 | 9.880 | 10.02 | 9.700 | 9.750 | 374,642 | -0.18(-1.81%) |
Jul 09, 2021 | 9.760 | 10.03 | 9.680 | 9.930 | 160,070 | +0.24(+2.48%) |
Jul 08, 2021 | 9.560 | 9.731 | 9.400 | 9.690 | 217,899 | +0.02(+0.21%) |
Jul 07, 2021 | 9.790 | 9.860 | 9.630 | 9.670 | 155,293 | -0.18(-1.83%) |
Jul 06, 2021 | 9.900 | 9.920 | 9.630 | 9.850 | 172,876 | -0.04(-0.40%) |
Jul 02, 2021 | 10.04 | 10.04 | 9.800 | 9.890 | 185,080 | -0.14(-1.40%) |
Jul 01, 2021 | 10.08 | 10.14 | 9.940 | 10.03 | 141,481 | +0.02(+0.20%) |
Jun 30, 2021 | 9.940 | 10.05 | 9.810 | 10.01 | 224,728 | +0.15(+1.52%) |
Jun 29, 2021 | 9.710 | 9.880 | 9.590 | 9.860 | 354,750 | +0.15(+1.54%) |
Jun 28, 2021 | 9.880 | 9.960 | 9.570 | 9.710 | 492,594 | -0.13(-1.32%) |
Jun 25, 2021 | 10.23 | 10.31 | 9.790 | 9.840 | 772,464 | -0.31(-3.05%) |
Jun 24, 2021 | 10.20 | 10.32 | 10.07 | 10.15 | 272,961 | -0.03(-0.29%) |
Jun 23, 2021 | 10.28 | 10.30 | 10.07 | 10.18 | 195,202 | -0.08(-0.78%) |
Jun 22, 2021 | 10.21 | 10.28 | 10.01 | 10.26 | 191,718 | +0.07(+0.69%) |
Jun 21, 2021 | 10.09 | 10.24 | 10.01 | 10.19 | 215,050 | +0.13(+1.29%) |
Jun 18, 2021 | 10.00 | 10.15 | 9.900 | 10.06 | 348,399 | -0.09(-0.89%) |
Jun 17, 2021 | 10.48 | 10.56 | 10.01 | 10.15 | 243,723 | -0.36(-3.43%) |
Jun 16, 2021 | 10.83 | 10.93 | 10.36 | 10.51 | 306,489 | -0.32(-2.95%) |
Jun 15, 2021 | 11.04 | 11.77 | 10.74 | 10.83 | 1,125,761 | +0.22(+2.07%) |
Jun 14, 2021 | 10.79 | 10.87 | 10.51 | 10.61 | 148,480 | -0.10(-0.93%) |
Jun 11, 2021 | 10.45 | 10.84 | 10.41 | 10.71 | 438,792 | +0.32(+3.08%) |
Jun 10, 2021 | 10.51 | 10.51 | 10.15 | 10.39 | 234,117 | -0.13(-1.24%) |
Jun 09, 2021 | 10.84 | 10.90 | 10.44 | 10.52 | 233,379 | -0.28(-2.59%) |
Jun 08, 2021 | 10.16 | 10.98 | 10.14 | 10.80 | 452,920 | +0.69(+6.82%) |
Jun 07, 2021 | 10.03 | 10.24 | 10.03 | 10.11 | 188,223 | +0.09(+0.90%) |
Jun 04, 2021 | 10.05 | 10.12 | 9.920 | 10.02 | 147,448 | +0.00(+0.00%) |
Jun 03, 2021 | 10.07 | 10.10 | 9.940 | 10.02 | 155,482 | -0.09(-0.89%) |
Jun 02, 2021 | 10.21 | 10.21 | 10.05 | 10.11 | 134,533 | -0.05(-0.49%) |
Jun 01, 2021 | 10.20 | 10.28 | 10.12 | 10.16 | 137,452 | +0.00(+0.00%) |
May 28, 2021 | 10.14 | 10.21 | 9.970 | 10.16 | 179,141 | +0.07(+0.69%) |
May 27, 2021 | 10.27 | 10.28 | 10.08 | 10.09 | 299,848 | -0.07(-0.69%) |
May 26, 2021 | 10.10 | 10.19 | 10.05 | 10.16 | 204,265 | +0.13(+1.30%) |
May 25, 2021 | 10.37 | 10.43 | 10.01 | 10.03 | 233,481 | -0.29(-2.81%) |
May 24, 2021 | 10.42 | 10.49 | 10.27 | 10.32 | 94,060 | +0.01(+0.10%) |
May 21, 2021 | 10.40 | 10.40 | 10.25 | 10.31 | 134,807 | +0.01(+0.10%) |
May 20, 2021 | 10.27 | 10.43 | 10.14 | 10.30 | 151,469 | +0.04(+0.39%) |
May 19, 2021 | 10.09 | 10.30 | 9.940 | 10.26 | 201,592 | +0.07(+0.69%) |
May 18, 2021 | 10.23 | 10.34 | 10.14 | 10.19 | 149,587 | +0.01(+0.10%) |
May 17, 2021 | 10.15 | 10.37 | 10.02 | 10.18 | 165,649 | -0.06(-0.59%) |
May 14, 2021 | 9.990 | 10.35 | 9.990 | 10.24 | 289,092 | +0.27(+2.71%) |
May 13, 2021 | 9.740 | 10.05 | 9.740 | 9.970 | 265,338 | +0.32(+3.32%) |
May 12, 2021 | 10.35 | 10.38 | 9.610 | 9.650 | 382,592 | -0.71(-6.90%) |
May 11, 2021 | 10.66 | 10.66 | 10.29 | 10.37 | 236,767 | -0.37(-3.40%) |
May 10, 2021 | 11.13 | 11.15 | 10.67 | 10.73 | 301,807 | -0.40(-3.59%) |
May 07, 2021 | 11.04 | 11.28 | 11.02 | 11.13 | 209,814 | +0.11(+1.00%) |
May 06, 2021 | 11.17 | 11.17 | 10.80 | 11.02 | 141,398 | -0.13(-1.17%) |
May 05, 2021 | 11.39 | 11.39 | 10.99 | 11.15 | 169,472 | -0.18(-1.59%) |
May 04, 2021 | 11.05 | 11.40 | 10.92 | 11.33 | 223,824 | +0.19(+1.71%) |
May 03, 2021 | 11.50 | 11.69 | 11.08 | 11.14 | 365,548 | -0.26(-2.28%) |
Apr 30, 2021 | 11.92 | 11.98 | 10.92 | 11.40 | 702,800 | -0.59(-4.92%) |
Apr 29, 2021 | 11.45 | 11.99 | 11.34 | 11.99 | 356,250 | +0.52(+4.53%) |
Apr 28, 2021 | 11.59 | 11.61 | 11.26 | 11.47 | 180,983 | -0.09(-0.78%) |
Apr 27, 2021 | 11.61 | 11.81 | 11.47 | 11.56 | 390,439 | -0.07(-0.60%) |
Apr 26, 2021 | 11.74 | 11.74 | 11.45 | 11.63 | 366,402 | -0.01(-0.09%) |
Apr 23, 2021 | 11.72 | 11.72 | 11.33 | 11.64 | 419,100 | +0.02(+0.17%) |
Apr 22, 2021 | 11.32 | 11.67 | 11.19 | 11.62 | 1,054,248 | +0.27(+2.38%) |
Apr 21, 2021 | 11.10 | 11.37 | 10.85 | 11.35 | 688,191 | +0.30(+2.71%) |
Apr 20, 2021 | 10.78 | 11.10 | 10.69 | 11.05 | 528,650 | +0.24(+2.22%) |
Apr 19, 2021 | 10.60 | 10.82 | 10.46 | 10.81 | 446,988 | +0.20(+1.89%) |
Apr 16, 2021 | 10.53 | 10.61 | 10.18 | 10.61 | 531,800 | +0.08(+0.76%) |
Apr 15, 2021 | 10.46 | 10.56 | 10.24 | 10.53 | 398,727 | +0.12(+1.15%) |
Apr 14, 2021 | 10.28 | 10.49 | 10.22 | 10.41 | 351,699 | +0.11(+1.07%) |
Apr 13, 2021 | 10.23 | 10.35 | 9.990 | 10.30 | 264,740 | +0.04(+0.39%) |
Apr 12, 2021 | 10.27 | 10.31 | 10.03 | 10.26 | 432,466 | +0.00(+0.00%) |
Apr 09, 2021 | 10.19 | 10.26 | 9.950 | 10.26 | 330,800 | +0.07(+0.69%) |
Apr 08, 2021 | 9.850 | 10.19 | 9.780 | 10.19 | 357,636 | +0.35(+3.56%) |
Apr 07, 2021 | 9.830 | 10.06 | 9.750 | 9.840 | 306,546 | +0.06(+0.61%) |
Apr 06, 2021 | 9.780 | 9.900 | 9.750 | 9.780 | 252,008 | -0.01(-0.10%) |
Apr 05, 2021 | 9.900 | 9.970 | 9.610 | 9.790 | 337,154 | -0.02(-0.20%) |
Apr 01, 2021 | 9.650 | 9.810 | 9.520 | 9.810 | 275,800 | +0.23(+2.40%) |
Mar 31, 2021 | 9.690 | 9.750 | 9.520 | 9.580 | 236,977 | -0.06(-0.62%) |
Mar 30, 2021 | 9.520 | 9.710 | 9.510 | 9.640 | 146,487 | +0.11(+1.15%) |
Mar 29, 2021 | 9.870 | 9.970 | 9.470 | 9.530 | 253,392 | -0.39(-3.93%) |
Mar 26, 2021 | 10.12 | 10.12 | 9.700 | 9.920 | 296,600 | -0.06(-0.60%) |
Mar 25, 2021 | 9.580 | 10.08 | 9.460 | 9.980 | 446,919 | +0.35(+3.63%) |
Mar 24, 2021 | 10.20 | 10.35 | 9.600 | 9.630 | 334,546 | -0.43(-4.27%) |
Mar 23, 2021 | 10.44 | 10.44 | 10.02 | 10.06 | 330,851 | -0.38(-3.64%) |
Mar 22, 2021 | 10.84 | 10.93 | 10.39 | 10.44 | 213,658 | -0.43(-3.96%) |
Mar 19, 2021 | 10.69 | 10.92 | 10.43 | 10.87 | 742,000 | +0.15(+1.40%) |
Mar 18, 2021 | 11.05 | 11.14 | 10.66 | 10.72 | 274,466 | -0.43(-3.86%) |
Mar 17, 2021 | 11.14 | 11.23 | 11.06 | 11.15 | 165,643 | +0.00(+0.00%) |
Mar 16, 2021 | 11.17 | 11.37 | 11.01 | 11.15 | 214,321 | -0.21(-1.85%) |
Mar 15, 2021 | 11.29 | 11.38 | 11.21 | 11.36 | 171,178 | +0.07(+0.62%) |
Mar 12, 2021 | 11.34 | 11.59 | 11.18 | 11.29 | 200,400 | -0.04(-0.35%) |
Mar 11, 2021 | 11.25 | 11.53 | 11.05 | 11.33 | 246,146 | +0.22(+1.98%) |
Mar 10, 2021 | 11.13 | 11.58 | 11.01 | 11.11 | 239,482 | -0.01(-0.09%) |
Mar 09, 2021 | 11.46 | 11.75 | 10.90 | 11.12 | 659,281 | +0.16(+1.46%) |
Mar 08, 2021 | 10.76 | 11.18 | 10.67 | 10.96 | 362,535 | +0.15(+1.39%) |
Mar 05, 2021 | 10.70 | 10.85 | 10.20 | 10.81 | 279,700 | +0.15(+1.41%) |
Mar 04, 2021 | 11.05 | 11.14 | 10.41 | 10.66 | 305,379 | -0.34(-3.09%) |
Mar 03, 2021 | 11.53 | 11.53 | 10.94 | 11.00 | 441,185 | -0.29(-2.57%) |
Mar 02, 2021 | 10.81 | 11.71 | 10.73 | 11.29 | 1,187,069 | +0.49(+4.54%) |
Mar 01, 2021 | 10.17 | 11.00 | 10.04 | 10.80 | 632,538 | +0.76(+7.57%) |
Feb 26, 2021 | 10.07 | 10.28 | 9.890 | 10.04 | 349,200 | -0.03(-0.30%) |
Feb 25, 2021 | 10.24 | 10.29 | 9.970 | 10.07 | 190,607 | -0.23(-2.23%) |
Feb 24, 2021 | 10.25 | 10.33 | 10.09 | 10.30 | 209,253 | +0.20(+1.98%) |
Feb 23, 2021 | 10.18 | 10.18 | 9.900 | 10.10 | 270,603 | -0.08(-0.79%) |
Feb 22, 2021 | 10.01 | 10.43 | 9.990 | 10.18 | 223,836 | +0.13(+1.29%) |
Feb 19, 2021 | 10.21 | 10.23 | 10.01 | 10.05 | 187,600 | -0.14(-1.37%) |
Feb 18, 2021 | 10.01 | 10.28 | 9.940 | 10.19 | 180,474 | +0.12(+1.19%) |
Feb 17, 2021 | 9.940 | 10.20 | 9.770 | 10.07 | 198,597 | +0.07(+0.70%) |
Feb 16, 2021 | 9.930 | 10.05 | 9.780 | 10.00 | 215,519 | +0.11(+1.11%) |
Feb 12, 2021 | 9.960 | 9.960 | 9.770 | 9.890 | 172,300 | -0.07(-0.70%) |
Feb 11, 2021 | 10.22 | 10.25 | 9.900 | 9.960 | 134,463 | -0.19(-1.87%) |
Feb 10, 2021 | 10.33 | 10.35 | 10.12 | 10.15 | 122,249 | -0.11(-1.07%) |
Feb 09, 2021 | 10.15 | 10.29 | 10.09 | 10.26 | 151,988 | +0.11(+1.08%) |
Feb 08, 2021 | 10.27 | 10.33 | 9.980 | 10.15 | 170,678 | -0.07(-0.68%) |
Feb 05, 2021 | 10.24 | 10.34 | 10.17 | 10.22 | 167,800 | +0.08(+0.79%) |
Feb 04, 2021 | 10.04 | 10.18 | 9.840 | 10.14 | 163,586 | +0.19(+1.91%) |
Feb 03, 2021 | 9.950 | 10.10 | 9.845 | 9.950 | 137,059 | -0.05(-0.50%) |
Feb 02, 2021 | 9.920 | 10.13 | 9.760 | 10.00 | 285,670 | +0.13(+1.32%) |
Feb 01, 2021 | 9.640 | 9.910 | 9.440 | 9.870 | 284,150 | +0.25(+2.60%) |
Jan 29, 2021 | 9.665 | 9.790 | 9.439 | 9.620 | 236,700 | -0.01(-0.10%) |
Jan 28, 2021 | 9.680 | 9.770 | 9.400 | 9.630 | 249,582 | -0.01(-0.10%) |
Jan 27, 2021 | 9.660 | 9.860 | 9.550 | 9.640 | 279,558 | -0.28(-2.82%) |
Jan 26, 2021 | 10.08 | 10.16 | 9.760 | 9.920 | 399,013 | -0.12(-1.20%) |
Jan 25, 2021 | 10.00 | 10.29 | 9.910 | 10.04 | 350,372 | -0.03(-0.30%) |
Jan 22, 2021 | 9.950 | 10.07 | 9.770 | 10.07 | 273,900 | +0.05(+0.50%) |
Jan 21, 2021 | 10.16 | 10.19 | 9.950 | 10.02 | 177,113 | -0.14(-1.38%) |
Jan 20, 2021 | 10.28 | 10.45 | 9.980 | 10.16 | 249,765 | -0.10(-0.97%) |
Jan 19, 2021 | 10.10 | 10.33 | 10.02 | 10.26 | 268,016 | +0.32(+3.22%) |
Jan 15, 2021 | 9.910 | 10.05 | 9.810 | 9.940 | 172,400 | -0.04(-0.40%) |
Jan 14, 2021 | 9.810 | 10.09 | 9.810 | 9.980 | 313,328 | +0.25(+2.52%) |
Jan 13, 2021 | 9.710 | 9.990 | 9.609 | 9.735 | 348,012 | +0.01(+0.15%) |
Jan 12, 2021 | 9.390 | 9.740 | 9.240 | 9.720 | 326,142 | +0.53(+5.77%) |
Jan 11, 2021 | 9.090 | 9.250 | 9.030 | 9.190 | 193,099 | -0.05(-0.54%) |
Jan 08, 2021 | 9.470 | 9.580 | 9.190 | 9.240 | 207,600 | -0.22(-2.33%) |
Jan 07, 2021 | 9.770 | 9.820 | 9.380 | 9.460 | 220,455 | -0.24(-2.47%) |
Jan 06, 2021 | 9.400 | 9.970 | 9.400 | 9.700 | 438,698 | +0.34(+3.63%) |
Jan 05, 2021 | 8.880 | 9.410 | 8.880 | 9.360 | 369,864 | +0.42(+4.70%) |
Jan 04, 2021 | 9.130 | 9.130 | 8.700 | 8.940 | 393,959 | -0.12(-1.32%) |
Dec 31, 2020 | 9.060 | 9.060 | 9.060 | 155,287 | +0.07(+0.78%) | |
Dec 30, 2020 | 9.000 | 9.090 | 8.990 | 8.990 | 155,287 | -0.03(-0.33%) |
Dec 29, 2020 | 9.050 | 9.100 | 8.860 | 9.020 | 211,652 | +0.00(+0.00%) |
Dec 28, 2020 | 9.610 | 9.650 | 9.010 | 9.020 | 339,954 | -0.53(-5.55%) |
Dec 24, 2020 | 9.340 | 9.570 | 9.260 | 9.550 | 159,400 | +0.20(+2.14%) |
Dec 23, 2020 | 9.250 | 9.540 | 9.250 | 9.350 | 274,056 | +0.09(+0.97%) |
Dec 22, 2020 | 9.280 | 9.290 | 9.120 | 9.260 | 193,306 | -0.03(-0.32%) |
Dec 21, 2020 | 9.170 | 9.430 | 9.030 | 9.290 | 320,680 | +0.15(+1.64%) |
Dec 18, 2020 | 9.290 | 9.450 | 9.140 | 9.140 | 483,300 | -0.08(-0.87%) |
Dec 17, 2020 | 9.160 | 9.290 | 9.046 | 9.220 | 313,160 | +0.04(+0.44%) |
Dec 16, 2020 | 9.230 | 9.570 | 9.150 | 9.180 | 764,482 | +0.23(+2.57%) |
Dec 15, 2020 | 9.040 | 9.070 | 8.830 | 8.950 | 506,437 | -0.02(-0.22%) |
Dec 14, 2020 | 9.120 | 9.170 | 8.870 | 8.970 | 237,320 | -0.02(-0.22%) |
Dec 11, 2020 | 9.000 | 9.150 | 8.930 | 8.990 | 305,900 | -0.11(-1.21%) |
Dec 10, 2020 | 9.200 | 9.210 | 9.010 | 9.100 | 222,033 | -0.14(-1.52%) |
Dec 09, 2020 | 9.260 | 9.400 | 9.130 | 9.240 | 224,080 | +0.05(+0.54%) |
Dec 08, 2020 | 9.300 | 9.415 | 9.120 | 9.190 | 285,228 | -0.19(-2.03%) |
Dec 07, 2020 | 9.380 | 9.500 | 9.250 | 9.380 | 216,969 | +0.01(+0.11%) |
Dec 04, 2020 | 9.170 | 9.400 | 9.076 | 9.370 | 322,500 | +0.22(+2.40%) |
Dec 03, 2020 | 9.010 | 9.300 | 8.930 | 9.150 | 390,506 | +0.13(+1.44%) |
Dec 02, 2020 | 8.920 | 9.060 | 8.840 | 9.020 | 183,188 | +0.03(+0.33%) |