Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.610 | 9.846 | 9.550 | 9.590 | 1,103,076 | -0.02(-0.21%) |
Dec 30, 2021 | 9.740 | 9.830 | 9.590 | 9.610 | 1,978,231 | -0.15(-1.54%) |
Dec 29, 2021 | 9.710 | 9.860 | 9.680 | 9.760 | 828,963 | +0.06(+0.62%) |
Dec 28, 2021 | 9.820 | 9.820 | 9.640 | 9.700 | 880,167 | -0.13(-1.32%) |
Dec 27, 2021 | 9.640 | 9.850 | 9.550 | 9.830 | 1,009,490 | +0.28(+2.93%) |
Dec 23, 2021 | 9.410 | 9.640 | 9.325 | 9.550 | 977,850 | +0.12(+1.27%) |
Dec 22, 2021 | 9.270 | 9.450 | 9.230 | 9.430 | 1,121,233 | +0.14(+1.51%) |
Dec 21, 2021 | 9.390 | 9.390 | 9.150 | 9.290 | 1,233,281 | +0.04(+0.43%) |
Dec 20, 2021 | 9.060 | 9.270 | 9.060 | 9.250 | 1,479,036 | -0.04(-0.42%) |
Dec 17, 2021 | 8.920 | 9.400 | 8.860 | 9.289 | 4,034,368 | +0.23(+2.53%) |
Dec 16, 2021 | 9.240 | 9.435 | 9.010 | 9.060 | 2,816,985 | -0.10(-1.09%) |
Dec 15, 2021 | 8.850 | 9.160 | 8.740 | 9.160 | 1,685,155 | +0.26(+2.92%) |
Dec 14, 2021 | 8.830 | 8.940 | 8.710 | 8.900 | 2,027,179 | -0.02(-0.22%) |
Dec 13, 2021 | 9.060 | 9.255 | 8.920 | 8.920 | 2,097,453 | -0.17(-1.87%) |
Dec 10, 2021 | 8.840 | 9.196 | 8.750 | 9.090 | 2,637,642 | +0.22(+2.48%) |
Dec 09, 2021 | 8.460 | 9.000 | 8.450 | 8.870 | 5,988,191 | +0.44(+5.22%) |
Dec 08, 2021 | 8.410 | 8.530 | 8.290 | 8.430 | 1,916,521 | +0.03(+0.36%) |
Dec 07, 2021 | 8.160 | 8.550 | 8.150 | 8.400 | 1,375,715 | +0.35(+4.35%) |
Dec 06, 2021 | 7.970 | 8.145 | 7.830 | 8.050 | 1,505,786 | -0.02(-0.25%) |
Dec 03, 2021 | 8.070 | 8.140 | 7.935 | 8.070 | 1,702,249 | +0.00(+0.00%) |
Dec 02, 2021 | 8.010 | 8.170 | 7.820 | 8.070 | 3,033,571 | +0.04(+0.50%) |
Dec 01, 2021 | 8.280 | 8.425 | 7.980 | 8.030 | 3,473,851 | -0.10(-1.23%) |
Nov 30, 2021 | 8.180 | 8.180 | 8.060 | 8.130 | 2,276,481 | -0.13(-1.57%) |
Nov 29, 2021 | 8.403 | 8.460 | 8.125 | 8.260 | 1,228,532 | +0.10(+1.23%) |
Nov 26, 2021 | 8.200 | 8.460 | 8.080 | 8.160 | 1,356,656 | -0.29(-3.43%) |
Nov 24, 2021 | 8.370 | 8.486 | 8.220 | 8.450 | 2,082,266 | +0.06(+0.72%) |
Nov 23, 2021 | 8.580 | 8.660 | 8.240 | 8.390 | 3,016,648 | -0.24(-2.78%) |
Nov 22, 2021 | 8.750 | 8.920 | 8.620 | 8.630 | 1,427,322 | -0.03(-0.35%) |
Nov 19, 2021 | 8.650 | 8.690 | 8.500 | 8.660 | 1,667,514 | -0.03(-0.35%) |
Nov 18, 2021 | 8.840 | 8.700 | 8.630 | 8.690 | 2,035,920 | -0.14(-1.59%) |
Nov 17, 2021 | 8.680 | 8.880 | 8.570 | 8.830 | 1,850,172 | +0.07(+0.80%) |
Nov 16, 2021 | 8.550 | 8.845 | 8.470 | 8.760 | 1,801,870 | +0.18(+2.10%) |
Nov 15, 2021 | 8.840 | 8.840 | 8.480 | 8.580 | 3,237,519 | -0.21(-2.39%) |
Nov 12, 2021 | 8.750 | 8.820 | 8.680 | 8.790 | 1,060,422 | +0.07(+0.80%) |
Nov 11, 2021 | 8.710 | 8.870 | 8.620 | 8.720 | 1,022,367 | +0.04(+0.46%) |
Nov 10, 2021 | 8.810 | 8.680 | 3,441,666 | -0.22(-2.47%) | ||
Nov 09, 2021 | 9.040 | 9.090 | 8.690 | 8.900 | 3,533,931 | -0.13(-1.44%) |
Nov 08, 2021 | 8.930 | 9.170 | 8.800 | 9.030 | 2,171,154 | +0.12(+1.35%) |
Nov 05, 2021 | 8.900 | 9.105 | 8.830 | 8.910 | 2,628,266 | +0.04(+0.45%) |
Nov 04, 2021 | 8.550 | 9.120 | 8.500 | 8.870 | 5,180,347 | +0.57(+6.87%) |
Nov 03, 2021 | 8.000 | 8.340 | 7.860 | 8.300 | 3,138,039 | +0.27(+3.36%) |
Nov 02, 2021 | 7.900 | 8.140 | 7.900 | 8.030 | 1,932,431 | +0.21(+2.69%) |
Nov 01, 2021 | 7.570 | 7.890 | 7.590 | 7.820 | 1,400,599 | +0.23(+3.03%) |
Oct 29, 2021 | 7.390 | 7.700 | 7.350 | 7.590 | 1,546,136 | +0.14(+1.88%) |
Oct 28, 2021 | 7.320 | 7.470 | 7.260 | 7.450 | 1,372,925 | +0.15(+2.05%) |
Oct 27, 2021 | 7.280 | 7.390 | 7.230 | 7.300 | 1,431,514 | +0.02(+0.27%) |
Oct 26, 2021 | 7.260 | 7.280 | 1,228,738 | +0.04(+0.55%) | ||
Oct 25, 2021 | 7.430 | 7.490 | 7.225 | 7.240 | 2,281,664 | -0.21(-2.82%) |
Oct 22, 2021 | 7.790 | 7.815 | 7.430 | 7.450 | 1,086,666 | -0.34(-4.36%) |
Oct 21, 2021 | 7.840 | 7.870 | 7.730 | 7.790 | 636,875 | -0.02(-0.26%) |
Oct 20, 2021 | 7.710 | 7.870 | 7.670 | 7.810 | 970,283 | +0.14(+1.83%) |
Oct 19, 2021 | 7.710 | 7.805 | 7.565 | 7.670 | 1,469,167 | +0.02(+0.26%) |
Oct 18, 2021 | 7.810 | 7.820 | 7.445 | 7.650 | 3,883,802 | -0.41(-5.09%) |
Oct 15, 2021 | 8.410 | 8.420 | 8.000 | 8.060 | 1,352,805 | -0.20(-2.42%) |
Oct 14, 2021 | 8.140 | 8.355 | 8.100 | 8.260 | 1,506,904 | +0.20(+2.48%) |
Oct 13, 2021 | 8.020 | 8.117 | 7.970 | 8.060 | 1,634,407 | +0.07(+0.88%) |
Oct 12, 2021 | 7.880 | 8.040 | 7.830 | 7.990 | 1,768,842 | +0.11(+1.40%) |
Oct 11, 2021 | 7.890 | 8.020 | 7.860 | 7.880 | 763,767 | -0.05(-0.63%) |
Oct 08, 2021 | 8.150 | 8.170 | 7.890 | 7.930 | 982,588 | -0.21(-2.58%) |
Oct 07, 2021 | 8.020 | 8.280 | 8.020 | 8.140 | 1,704,871 | +0.19(+2.39%) |
Oct 06, 2021 | 8.040 | 8.200 | 7.745 | 7.950 | 2,889,626 | -0.32(-3.87%) |
Oct 05, 2021 | 8.140 | 8.300 | 8.140 | 8.270 | 1,377,676 | +0.13(+1.60%) |
Oct 04, 2021 | 8.380 | 8.380 | 8.120 | 8.140 | 1,379,738 | -0.24(-2.86%) |
Oct 01, 2021 | 8.420 | 8.470 | 8.255 | 8.380 | 1,171,116 | +0.06(+0.72%) |
Sep 30, 2021 | 8.350 | 8.480 | 8.280 | 8.320 | 1,125,503 | -0.03(-0.36%) |
Sep 29, 2021 | 8.310 | 8.385 | 8.220 | 8.350 | 1,202,933 | +0.06(+0.72%) |
Sep 28, 2021 | 8.630 | 8.680 | 8.250 | 8.290 | 1,645,566 | -0.34(-3.94%) |
Sep 27, 2021 | 8.340 | 8.700 | 8.270 | 8.630 | 2,169,105 | +0.42(+5.12%) |
Sep 24, 2021 | 8.214 | 8.275 | 8.100 | 8.210 | 1,982,694 | -0.31(-3.64%) |
Sep 23, 2021 | 8.220 | 8.555 | 8.120 | 8.520 | 2,020,747 | +0.41(+5.06%) |
Sep 22, 2021 | 8.100 | 8.240 | 8.070 | 8.110 | 1,305,165 | +0.08(+1.00%) |
Sep 21, 2021 | 8.240 | 8.290 | 8.000 | 8.030 | 1,288,973 | -0.18(-2.19%) |
Sep 20, 2021 | 8.200 | 8.265 | 8.110 | 8.210 | 2,258,365 | -0.16(-1.91%) |
Sep 17, 2021 | 8.510 | 8.510 | 8.290 | 8.370 | 2,014,247 | -0.10(-1.18%) |
Sep 16, 2021 | 8.440 | 8.520 | 8.310 | 8.470 | 1,474,098 | +0.01(+0.12%) |
Sep 15, 2021 | 8.300 | 8.485 | 8.240 | 8.460 | 2,586,470 | +0.09(+1.08%) |
Sep 14, 2021 | 8.620 | 8.620 | 8.320 | 8.370 | 1,519,044 | -0.17(-1.99%) |
Sep 13, 2021 | 8.420 | 8.575 | 8.340 | 8.540 | 1,914,034 | +0.19(+2.28%) |
Sep 10, 2021 | 8.520 | 8.639 | 8.315 | 8.350 | 1,579,839 | -0.18(-2.11%) |
Sep 09, 2021 | 8.550 | 8.710 | 8.505 | 8.530 | 2,486,157 | -0.08(-0.93%) |
Sep 08, 2021 | 8.790 | 8.790 | 8.500 | 8.610 | 1,819,782 | -0.15(-1.71%) |
Sep 07, 2021 | 8.610 | 8.920 | 8.840 | 8.760 | 1,931,591 | -0.08(-0.90%) |
Sep 03, 2021 | 8.990 | 9.035 | 8.750 | 8.840 | 1,747,853 | -0.18(-2.00%) |
Sep 02, 2021 | 8.740 | 9.070 | 8.620 | 9.020 | 1,901,087 | +0.34(+3.92%) |
Sep 01, 2021 | 8.550 | 8.700 | 8.340 | 8.680 | 2,351,682 | +0.21(+2.48%) |
Aug 31, 2021 | 8.340 | 8.550 | 8.305 | 8.470 | 2,936,993 | +0.12(+1.44%) |
Aug 30, 2021 | 8.490 | 8.490 | 8.250 | 8.350 | 3,437,319 | -0.05(-0.60%) |
Aug 27, 2021 | 8.290 | 8.540 | 8.250 | 8.400 | 2,219,121 | +0.09(+1.08%) |
Aug 26, 2021 | 8.540 | 8.610 | 8.310 | 8.310 | 2,502,244 | -0.27(-3.15%) |
Aug 25, 2021 | 8.800 | 8.805 | 8.580 | 8.580 | 1,175,780 | -0.17(-1.94%) |
Aug 24, 2021 | 8.650 | 8.830 | 8.550 | 8.750 | 2,991,698 | +0.15(+1.74%) |
Aug 23, 2021 | 8.550 | 8.730 | 8.501 | 8.600 | 2,916,276 | +0.11(+1.30%) |
Aug 20, 2021 | 8.540 | 8.690 | 8.300 | 8.490 | 4,326,448 | -0.20(-2.30%) |
Aug 19, 2021 | 8.660 | 9.000 | 8.510 | 8.690 | 3,940,138 | -0.03(-0.34%) |
Aug 18, 2021 | 8.790 | 8.810 | 8.514 | 8.720 | 2,958,867 | -0.06(-0.68%) |
Aug 17, 2021 | 8.510 | 8.800 | 8.370 | 8.780 | 2,994,330 | +0.17(+1.97%) |
Aug 16, 2021 | 8.650 | 8.700 | 8.565 | 8.610 | 1,056,684 | -0.13(-1.49%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.700 | 8.740 | 927,006 | -0.13(-1.47%) |
Aug 12, 2021 | 9.110 | 9.110 | 8.785 | 8.870 | 1,351,142 | -0.24(-2.63%) |
Aug 11, 2021 | 9.220 | 9.240 | 8.920 | 9.110 | 1,538,110 | -0.13(-1.41%) |
Aug 10, 2021 | 9.440 | 9.460 | 9.130 | 9.240 | 2,422,618 | -0.22(-2.33%) |
Aug 09, 2021 | 9.550 | 9.670 | 9.440 | 9.460 | 1,561,374 | -0.26(-2.67%) |
Aug 06, 2021 | 10.02 | 10.14 | 9.705 | 9.720 | 1,874,000 | -0.33(-3.28%) |
Aug 05, 2021 | 9.680 | 10.11 | 9.570 | 10.05 | 2,262,103 | +0.34(+3.50%) |
Aug 04, 2021 | 9.500 | 9.975 | 8.940 | 9.710 | 4,911,915 | -0.15(-1.52%) |
Aug 03, 2021 | 9.840 | 9.930 | 9.720 | 9.860 | 2,675,342 | +0.00(+0.00%) |
Aug 02, 2021 | 9.740 | 9.970 | 9.740 | 9.860 | 1,474,424 | -0.05(-0.50%) |
Jul 30, 2021 | 9.920 | 10.01 | 9.840 | 9.910 | 1,320,368 | +0.01(+0.10%) |
Jul 29, 2021 | 9.840 | 9.980 | 9.770 | 9.900 | 1,231,078 | +0.18(+1.85%) |
Jul 28, 2021 | 9.490 | 9.780 | 9.280 | 9.720 | 3,316,002 | +0.37(+3.96%) |
Jul 27, 2021 | 9.490 | 9.520 | 9.080 | 9.350 | 1,203,911 | -0.17(-1.79%) |
Jul 26, 2021 | 9.500 | 9.600 | 9.440 | 9.520 | 639,948 | +0.03(+0.32%) |
Jul 23, 2021 | 9.490 | 9.540 | 9.320 | 9.490 | 575,760 | +0.01(+0.11%) |
Jul 22, 2021 | 9.550 | 9.650 | 9.290 | 9.480 | 662,502 | -0.07(-0.73%) |
Jul 21, 2021 | 9.370 | 9.590 | 9.350 | 9.550 | 914,616 | +0.22(+2.36%) |
Jul 20, 2021 | 9.200 | 9.420 | 9.090 | 9.330 | 1,987,239 | +0.16(+1.74%) |
Jul 19, 2021 | 9.100 | 9.305 | 9.010 | 9.170 | 1,231,718 | -0.04(-0.43%) |
Jul 16, 2021 | 9.470 | 9.630 | 9.190 | 9.210 | 1,248,350 | -0.23(-2.44%) |
Jul 15, 2021 | 9.900 | 9.900 | 9.230 | 9.440 | 2,485,630 | -0.47(-4.74%) |
Jul 14, 2021 | 10.00 | 10.13 | 9.800 | 9.910 | 966,474 | -0.05(-0.50%) |
Jul 13, 2021 | 10.05 | 10.12 | 9.930 | 9.960 | 845,638 | -0.03(-0.30%) |
Jul 12, 2021 | 10.22 | 10.24 | 9.800 | 9.990 | 1,729,884 | -0.23(-2.25%) |
Jul 09, 2021 | 10.17 | 10.25 | 10.03 | 10.22 | 585,147 | +0.14(+1.39%) |
Jul 08, 2021 | 9.920 | 10.20 | 9.810 | 10.08 | 918,607 | +0.03(+0.30%) |
Jul 07, 2021 | 10.02 | 10.30 | 9.880 | 10.05 | 751,757 | -0.13(-1.28%) |
Jul 06, 2021 | 10.24 | 10.24 | 9.930 | 10.18 | 2,325,631 | -0.11(-1.07%) |
Jul 02, 2021 | 10.30 | 10.37 | 10.19 | 10.29 | 690,925 | +0.01(+0.10%) |
Jul 01, 2021 | 10.33 | 10.33 | 10.14 | 10.28 | 755,497 | +0.08(+0.78%) |
Jun 30, 2021 | 10.34 | 10.37 | 10.18 | 10.20 | 885,887 | -0.14(-1.35%) |
Jun 29, 2021 | 10.62 | 10.67 | 10.27 | 10.34 | 1,132,508 | -0.23(-2.18%) |
Jun 28, 2021 | 10.63 | 10.70 | 10.56 | 10.57 | 1,093,537 | -0.07(-0.66%) |
Jun 25, 2021 | 10.80 | 10.87 | 10.60 | 10.64 | 5,142,690 | -0.10(-0.93%) |
Jun 24, 2021 | 10.69 | 10.82 | 10.64 | 10.74 | 1,366,588 | +0.12(+1.13%) |
Jun 23, 2021 | 10.39 | 10.79 | 10.35 | 10.62 | 2,910,580 | +0.30(+2.91%) |
Jun 22, 2021 | 9.890 | 10.33 | 9.880 | 10.32 | 1,839,021 | +0.44(+4.45%) |
Jun 21, 2021 | 9.850 | 10.00 | 9.730 | 9.880 | 1,772,415 | +0.11(+1.13%) |
Jun 18, 2021 | 9.804 | 9.920 | 9.575 | 9.770 | 3,162,627 | -0.18(-1.81%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.910 | 9.950 | 2,627,847 | -0.23(-2.26%) |
Jun 16, 2021 | 10.25 | 10.29 | 10.03 | 10.18 | 2,857,484 | -0.05(-0.49%) |
Jun 15, 2021 | 10.45 | 10.45 | 10.14 | 10.23 | 1,216,506 | -0.22(-2.11%) |
Jun 14, 2021 | 10.60 | 10.64 | 10.38 | 10.45 | 1,640,956 | -0.10(-0.95%) |
Jun 11, 2021 | 10.60 | 10.63 | 10.44 | 10.55 | 696,456 | -0.01(-0.09%) |
Jun 10, 2021 | 10.58 | 10.66 | 10.42 | 10.56 | 1,701,824 | -0.01(-0.09%) |
Jun 09, 2021 | 10.62 | 10.77 | 10.51 | 10.57 | 1,320,890 | -0.05(-0.47%) |
Jun 08, 2021 | 10.64 | 10.89 | 10.57 | 10.62 | 1,497,462 | -0.13(-1.21%) |
Jun 07, 2021 | 10.06 | 10.87 | 9.940 | 10.75 | 3,090,890 | +0.51(+4.98%) |
Jun 04, 2021 | 10.25 | 10.36 | 10.12 | 10.24 | 2,429,499 | +0.02(+0.20%) |
Jun 03, 2021 | 9.840 | 10.30 | 9.840 | 10.22 | 6,879,214 | +0.37(+3.76%) |
Jun 02, 2021 | 9.590 | 9.865 | 9.500 | 9.850 | 1,866,231 | +0.16(+1.65%) |
Jun 01, 2021 | 9.600 | 9.700 | 9.530 | 9.690 | 1,155,635 | +0.09(+0.94%) |
May 28, 2021 | 9.600 | 9.640 | 9.480 | 9.600 | 1,119,549 | +0.10(+1.05%) |
May 27, 2021 | 9.450 | 9.570 | 9.415 | 9.500 | 1,745,531 | +0.06(+0.64%) |
May 26, 2021 | 9.240 | 9.480 | 9.240 | 9.440 | 1,539,972 | +0.21(+2.28%) |
May 25, 2021 | 9.370 | 9.500 | 9.200 | 9.230 | 1,994,842 | -0.13(-1.39%) |
May 24, 2021 | 9.210 | 9.460 | 9.130 | 9.360 | 1,915,030 | +0.30(+3.31%) |
May 21, 2021 | 9.150 | 9.340 | 9.000 | 9.060 | 2,140,054 | +0.01(+0.11%) |
May 20, 2021 | 8.860 | 9.105 | 8.750 | 9.050 | 1,947,019 | +0.25(+2.84%) |
May 19, 2021 | 8.650 | 8.930 | 8.575 | 8.800 | 4,301,199 | +0.11(+1.27%) |
May 18, 2021 | 8.710 | 8.880 | 8.620 | 8.690 | 1,244,379 | -0.02(-0.23%) |
May 17, 2021 | 8.630 | 8.780 | 8.570 | 8.710 | 1,103,025 | +0.05(+0.58%) |
May 14, 2021 | 8.600 | 8.800 | 8.600 | 8.660 | 1,533,974 | +0.06(+0.70%) |
May 13, 2021 | 8.770 | 8.960 | 8.452 | 8.600 | 1,833,747 | +0.18(+2.14%) |
May 12, 2021 | 8.620 | 8.710 | 8.300 | 8.420 | 2,865,530 | -0.34(-3.88%) |
May 11, 2021 | 8.390 | 8.770 | 8.200 | 8.760 | 1,646,711 | +0.07(+0.81%) |
May 10, 2021 | 8.760 | 8.840 | 8.595 | 8.690 | 1,600,174 | -0.11(-1.25%) |
May 07, 2021 | 8.660 | 9.100 | 8.630 | 8.800 | 1,822,173 | +0.12(+1.38%) |
May 06, 2021 | 8.490 | 8.720 | 8.200 | 8.680 | 3,589,641 | +0.10(+1.17%) |
May 05, 2021 | 9.280 | 9.350 | 8.490 | 8.580 | 2,630,259 | -0.21(-2.39%) |
May 04, 2021 | 9.230 | 9.240 | 8.690 | 8.790 | 2,612,780 | -0.48(-5.18%) |
May 03, 2021 | 9.320 | 9.465 | 9.055 | 9.270 | 2,934,323 | +0.05(+0.54%) |
Apr 30, 2021 | 9.250 | 9.390 | 9.100 | 9.220 | 1,649,500 | -0.29(-3.05%) |
Apr 29, 2021 | 9.690 | 9.690 | 9.330 | 9.510 | 936,757 | -0.13(-1.35%) |
Apr 28, 2021 | 9.550 | 9.690 | 9.470 | 9.640 | 2,022,530 | +0.04(+0.42%) |
Apr 27, 2021 | 9.800 | 9.840 | 9.520 | 9.600 | 1,423,618 | -0.14(-1.44%) |
Apr 26, 2021 | 9.410 | 9.770 | 9.410 | 9.740 | 1,180,767 | +0.31(+3.29%) |
Apr 23, 2021 | 9.370 | 9.550 | 9.024 | 9.430 | 1,848,300 | +0.06(+0.64%) |
Apr 22, 2021 | 9.500 | 9.700 | 9.360 | 9.370 | 1,280,934 | -0.11(-1.16%) |
Apr 21, 2021 | 9.250 | 9.550 | 9.140 | 9.480 | 1,209,386 | +0.17(+1.83%) |
Apr 20, 2021 | 9.540 | 9.710 | 9.150 | 9.310 | 1,921,756 | -0.29(-3.02%) |
Apr 19, 2021 | 9.870 | 9.990 | 9.500 | 9.600 | 1,791,651 | -0.28(-2.83%) |
Apr 16, 2021 | 10.15 | 10.19 | 9.870 | 9.880 | 969,100 | -0.21(-2.08%) |
Apr 15, 2021 | 10.03 | 10.12 | 9.736 | 10.09 | 1,244,431 | +0.06(+0.60%) |
Apr 14, 2021 | 10.20 | 10.36 | 9.970 | 10.03 | 1,709,147 | -0.14(-1.38%) |
Apr 13, 2021 | 10.04 | 10.29 | 10.00 | 10.17 | 955,933 | +0.12(+1.19%) |
Apr 12, 2021 | 10.03 | 10.07 | 9.870 | 10.05 | 717,115 | +0.00(+0.00%) |
Apr 09, 2021 | 10.00 | 10.30 | 9.980 | 10.05 | 1,556,600 | +0.07(+0.70%) |
Apr 08, 2021 | 9.920 | 10.01 | 9.700 | 9.980 | 1,647,202 | +0.12(+1.22%) |
Apr 07, 2021 | 10.08 | 10.08 | 9.800 | 9.860 | 881,394 | -0.11(-1.10%) |
Apr 06, 2021 | 10.19 | 10.20 | 9.840 | 9.970 | 1,454,250 | -0.18(-1.77%) |
Apr 05, 2021 | 10.27 | 10.47 | 10.07 | 10.15 | 1,499,109 | +0.03(+0.30%) |
Apr 01, 2021 | 9.740 | 10.25 | 9.740 | 10.12 | 2,075,900 | +0.49(+5.09%) |
Mar 31, 2021 | 9.610 | 9.850 | 9.560 | 9.630 | 1,854,033 | +0.04(+0.42%) |
Mar 30, 2021 | 9.630 | 9.680 | 9.380 | 9.590 | 1,672,182 | -0.11(-1.13%) |
Mar 29, 2021 | 10.29 | 10.30 | 9.580 | 9.700 | 1,937,615 | -0.43(-4.24%) |
Mar 26, 2021 | 9.820 | 10.13 | 9.790 | 10.13 | 1,386,700 | +0.41(+4.22%) |
Mar 25, 2021 | 9.300 | 9.790 | 9.170 | 9.720 | 1,614,458 | +0.26(+2.75%) |
Mar 24, 2021 | 9.950 | 10.06 | 9.450 | 9.460 | 2,087,524 | -0.50(-5.02%) |
Mar 23, 2021 | 10.22 | 10.27 | 9.830 | 9.960 | 1,861,152 | -0.26(-2.54%) |
Mar 22, 2021 | 10.31 | 10.44 | 10.07 | 10.22 | 1,305,698 | -0.02(-0.20%) |
Mar 19, 2021 | 9.940 | 10.36 | 9.850 | 10.24 | 3,279,700 | +0.23(+2.30%) |
Mar 18, 2021 | 10.20 | 10.68 | 9.970 | 10.01 | 3,830,525 | -0.33(-3.19%) |
Mar 17, 2021 | 10.10 | 10.36 | 9.870 | 10.34 | 1,993,141 | +0.11(+1.08%) |
Mar 16, 2021 | 10.18 | 10.36 | 9.930 | 10.23 | 2,254,548 | +0.13(+1.29%) |
Mar 15, 2021 | 9.900 | 10.22 | 9.700 | 10.10 | 2,868,689 | +0.25(+2.54%) |
Mar 12, 2021 | 9.620 | 9.910 | 9.430 | 9.850 | 2,523,700 | +0.20(+2.07%) |
Mar 11, 2021 | 9.290 | 9.730 | 9.280 | 9.650 | 3,337,674 | +0.66(+7.34%) |
Mar 10, 2021 | 8.770 | 9.070 | 8.650 | 8.990 | 3,181,238 | +0.38(+4.41%) |
Mar 09, 2021 | 8.440 | 8.670 | 8.350 | 8.610 | 2,200,981 | +0.36(+4.36%) |
Mar 08, 2021 | 8.320 | 8.570 | 8.100 | 8.250 | 3,384,739 | -0.14(-1.67%) |
Mar 05, 2021 | 8.760 | 8.890 | 7.960 | 8.390 | 4,103,500 | -0.31(-3.56%) |
Mar 04, 2021 | 9.180 | 9.350 | 8.550 | 8.700 | 3,936,242 | -0.54(-5.84%) |
Mar 03, 2021 | 9.390 | 9.440 | 9.180 | 9.240 | 2,318,098 | -0.15(-1.60%) |
Mar 02, 2021 | 9.650 | 9.770 | 9.340 | 9.390 | 2,131,675 | -0.37(-3.79%) |
Mar 01, 2021 | 10.03 | 10.10 | 9.530 | 9.760 | 2,680,360 | -0.06(-0.66%) |
Feb 26, 2021 | 9.490 | 9.945 | 9.395 | 9.825 | 3,707,900 | +0.40(+4.30%) |
Feb 25, 2021 | 9.230 | 9.680 | 9.230 | 9.420 | 3,918,909 | -0.03(-0.32%) |
Feb 24, 2021 | 9.790 | 9.910 | 9.220 | 9.450 | 5,596,343 | -0.57(-5.69%) |
Feb 23, 2021 | 9.820 | 10.08 | 9.070 | 10.02 | 4,237,962 | -0.17(-1.67%) |
Feb 22, 2021 | 10.50 | 10.64 | 10.01 | 10.19 | 2,347,838 | -0.46(-4.32%) |
Feb 19, 2021 | 10.41 | 10.78 | 10.41 | 10.65 | 4,079,000 | +0.26(+2.50%) |
Feb 18, 2021 | 10.31 | 10.50 | 10.16 | 10.39 | 2,504,590 | -0.15(-1.42%) |
Feb 17, 2021 | 10.61 | 11.10 | 10.32 | 10.54 | 5,350,757 | -0.14(-1.31%) |
Feb 16, 2021 | 10.76 | 10.92 | 10.62 | 10.68 | 1,526,158 | -0.02(-0.14%) |
Feb 12, 2021 | 10.36 | 10.78 | 10.33 | 10.70 | 2,361,100 | +0.29(+2.84%) |
Feb 11, 2021 | 10.49 | 10.60 | 10.19 | 10.40 | 2,283,455 | -0.04(-0.38%) |
Feb 10, 2021 | 10.72 | 10.96 | 10.21 | 10.44 | 3,016,769 | -0.03(-0.29%) |
Feb 09, 2021 | 10.16 | 10.51 | 10.02 | 10.47 | 2,681,771 | +0.39(+3.87%) |
Feb 08, 2021 | 10.01 | 10.15 | 9.880 | 10.08 | 2,128,781 | +0.17(+1.72%) |
Feb 05, 2021 | 9.650 | 9.910 | 9.580 | 9.910 | 1,789,700 | +0.31(+3.23%) |
Feb 04, 2021 | 9.600 | 9.650 | 9.440 | 9.600 | 2,375,166 | -0.02(-0.21%) |
Feb 03, 2021 | 9.910 | 9.948 | 9.500 | 9.620 | 2,554,850 | -0.09(-0.88%) |
Feb 02, 2021 | 10.01 | 10.07 | 9.495 | 9.705 | 5,704,105 | -0.29(-2.95%) |
Feb 01, 2021 | 9.960 | 10.25 | 9.710 | 10.00 | 2,226,424 | +0.15(+1.52%) |
Jan 29, 2021 | 10.14 | 10.53 | 9.755 | 9.850 | 2,756,700 | -0.16(-1.60%) |
Jan 28, 2021 | 10.17 | 10.18 | 9.650 | 10.01 | 2,822,746 | -0.26(-2.53%) |
Jan 27, 2021 | 9.600 | 10.95 | 9.480 | 10.27 | 8,062,620 | +0.54(+5.55%) |
Jan 26, 2021 | 9.640 | 9.750 | 9.330 | 9.730 | 2,283,417 | +0.04(+0.41%) |
Jan 25, 2021 | 9.840 | 9.990 | 9.590 | 9.690 | 2,271,041 | -0.04(-0.41%) |
Jan 22, 2021 | 9.490 | 9.730 | 9.380 | 9.730 | 1,371,300 | +0.08(+0.83%) |
Jan 21, 2021 | 9.640 | 9.820 | 9.505 | 9.650 | 1,713,128 | +0.06(+0.63%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.460 | 9.590 | 2,357,169 | -0.31(-3.13%) |
Jan 19, 2021 | 9.750 | 9.990 | 9.490 | 9.900 | 2,048,198 | +0.28(+2.91%) |
Jan 15, 2021 | 9.770 | 9.925 | 9.520 | 9.620 | 2,047,700 | -0.12(-1.23%) |
Jan 14, 2021 | 9.360 | 9.890 | 9.360 | 9.740 | 2,607,226 | +0.47(+5.07%) |
Jan 13, 2021 | 9.700 | 9.940 | 9.240 | 9.270 | 2,593,934 | -0.39(-4.04%) |
Jan 12, 2021 | 9.480 | 9.860 | 9.450 | 9.660 | 2,262,811 | +0.25(+2.66%) |
Jan 11, 2021 | 9.080 | 9.590 | 9.000 | 9.410 | 3,186,155 | +0.21(+2.28%) |
Jan 08, 2021 | 9.730 | 9.930 | 9.095 | 9.200 | 6,178,800 | -0.59(-6.03%) |
Jan 07, 2021 | 9.850 | 10.09 | 9.440 | 9.790 | 3,393,264 | +0.05(+0.51%) |
Jan 06, 2021 | 10.22 | 10.32 | 9.570 | 9.740 | 5,391,967 | -0.58(-5.62%) |
Jan 05, 2021 | 10.29 | 10.55 | 10.29 | 10.32 | 2,702,022 | +0.02(+0.19%) |