Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.38 | 10.67 | 10.38 | 10.67 | 201,191 | +0.24(+2.34%) |
Dec 30, 2021 | 10.49 | 10.57 | 10.39 | 10.42 | 161,673 | -0.04(-0.36%) |
Dec 29, 2021 | 10.43 | 10.56 | 10.29 | 10.46 | 250,708 | +0.06(+0.54%) |
Dec 28, 2021 | 10.40 | 10.53 | 10.33 | 10.40 | 111,158 | +0.10(+1.00%) |
Dec 27, 2021 | 10.07 | 10.34 | 9.934 | 10.30 | 191,408 | +0.25(+2.52%) |
Dec 23, 2021 | 10.03 | 10.23 | 10.03 | 10.05 | 140,464 | +0.06(+0.56%) |
Dec 22, 2021 | 9.991 | 10.22 | 9.869 | 9.991 | 380,222 | -0.08(-0.84%) |
Dec 21, 2021 | 10.14 | 10.22 | 10.03 | 10.07 | 138,683 | +0.14(+1.41%) |
Dec 20, 2021 | 9.841 | 10.04 | 9.841 | 9.934 | 185,591 | -0.25(-2.48%) |
Dec 17, 2021 | 9.850 | 10.34 | 9.850 | 10.19 | 404,635 | +0.22(+2.26%) |
Dec 16, 2021 | 10.13 | 10.13 | 9.906 | 9.963 | 294,857 | +0.09(+0.95%) |
Dec 15, 2021 | 9.888 | 9.996 | 9.635 | 9.869 | 384,548 | -0.05(-0.47%) |
Dec 14, 2021 | 9.944 | 10.21 | 9.859 | 9.916 | 156,125 | -0.13(-1.31%) |
Dec 13, 2021 | 10.47 | 10.49 | 9.995 | 10.05 | 206,226 | -0.36(-3.42%) |
Dec 10, 2021 | 10.40 | 10.61 | 10.37 | 10.40 | 94,446 | +0.01(+0.09%) |
Dec 09, 2021 | 10.46 | 10.59 | 10.32 | 10.39 | 140,014 | -0.10(-0.98%) |
Dec 08, 2021 | 10.36 | 10.61 | 10.32 | 10.50 | 157,396 | +0.10(+0.99%) |
Dec 07, 2021 | 10.39 | 10.57 | 10.36 | 10.39 | 326,386 | +0.11(+1.09%) |
Dec 06, 2021 | 10.22 | 10.50 | 10.22 | 10.28 | 339,426 | +0.12(+1.20%) |
Dec 03, 2021 | 10.40 | 10.47 | 10.08 | 10.16 | 205,365 | -0.07(-0.64%) |
Dec 02, 2021 | 10.30 | 10.41 | 10.13 | 10.22 | 275,647 | +0.01(+0.09%) |
Dec 01, 2021 | 10.33 | 10.46 | 9.991 | 10.22 | 362,195 | +0.23(+2.35%) |
Nov 30, 2021 | 9.747 | 10.19 | 9.700 | 9.981 | 280,943 | +0.07(+0.76%) |
Nov 29, 2021 | 10.23 | 10.25 | 9.766 | 9.906 | 417,711 | -0.10(-1.03%) |
Nov 26, 2021 | 10.03 | 10.13 | 9.794 | 10.01 | 201,502 | -0.31(-3.00%) |
Nov 24, 2021 | 10.05 | 10.37 | 10.01 | 10.32 | 297,771 | +0.22(+2.23%) |
Nov 23, 2021 | 9.981 | 10.27 | 9.869 | 10.09 | 320,073 | +0.23(+2.38%) |
Nov 22, 2021 | 10.11 | 10.25 | 9.841 | 9.859 | 235,495 | -0.16(-1.59%) |
Nov 19, 2021 | 10.11 | 10.12 | 9.892 | 10.02 | 305,633 | -0.19(-1.84%) |
Nov 18, 2021 | 10.40 | 10.24 | 10.13 | 10.21 | 241,222 | -0.10(-1.00%) |
Nov 17, 2021 | 10.32 | 10.47 | 10.26 | 10.31 | 258,699 | -0.05(-0.45%) |
Nov 16, 2021 | 10.52 | 10.76 | 10.33 | 10.36 | 312,501 | -0.16(-1.51%) |
Nov 15, 2021 | 10.49 | 10.58 | 10.37 | 10.52 | 175,521 | +0.03(+0.27%) |
Nov 12, 2021 | 10.72 | 10.83 | 10.40 | 10.49 | 184,316 | -0.23(-2.19%) |
Nov 11, 2021 | 10.62 | 10.91 | 10.62 | 10.72 | 242,343 | +0.08(+0.78%) |
Nov 10, 2021 | 10.77 | 10.64 | 332,464 | -0.07(-0.68%) | ||
Nov 09, 2021 | 10.80 | 10.90 | 10.59 | 10.71 | 184,755 | +0.01(+0.09%) |
Nov 08, 2021 | 10.54 | 10.74 | 10.36 | 10.70 | 387,724 | +0.38(+3.64%) |
Nov 05, 2021 | 10.37 | 10.46 | 10.15 | 10.33 | 423,239 | +0.10(+0.99%) |
Nov 04, 2021 | 10.77 | 10.81 | 10.11 | 10.23 | 460,997 | -0.42(-3.96%) |
Nov 03, 2021 | 11.03 | 11.13 | 10.62 | 10.65 | 280,706 | -0.31(-2.85%) |
Nov 02, 2021 | 11.08 | 11.22 | 10.87 | 10.96 | 226,814 | -0.06(-0.58%) |
Nov 01, 2021 | 11.07 | 11.28 | 10.91 | 11.02 | 202,906 | -0.05(-0.41%) |
Oct 29, 2021 | 11.13 | 11.18 | 10.90 | 11.07 | 106,592 | -0.10(-0.90%) |
Oct 28, 2021 | 11.28 | 11.29 | 10.94 | 11.17 | 271,628 | -0.04(-0.33%) |
Oct 27, 2021 | 10.94 | 11.28 | 10.80 | 11.21 | 299,394 | +0.28(+2.52%) |
Oct 26, 2021 | 10.99 | 10.93 | 201,268 | +0.05(+0.42%) | ||
Oct 25, 2021 | 11.28 | 11.33 | 10.89 | 10.89 | 327,345 | -0.34(-3.02%) |
Oct 22, 2021 | 11.69 | 11.84 | 11.13 | 11.23 | 276,753 | -0.25(-2.16%) |
Oct 21, 2021 | 11.93 | 11.93 | 11.41 | 11.47 | 205,767 | -0.50(-4.21%) |
Oct 20, 2021 | 11.79 | 12.05 | 11.68 | 11.98 | 119,136 | +0.07(+0.62%) |
Oct 19, 2021 | 12.05 | 12.05 | 11.69 | 11.90 | 145,280 | -0.11(-0.92%) |
Oct 18, 2021 | 11.92 | 12.13 | 11.74 | 12.01 | 175,905 | +0.36(+3.07%) |
Oct 15, 2021 | 11.79 | 12.00 | 11.66 | 11.66 | 115,688 | -0.09(-0.78%) |
Oct 14, 2021 | 11.50 | 11.88 | 11.40 | 11.75 | 171,660 | +0.36(+3.14%) |
Oct 13, 2021 | 11.13 | 11.42 | 10.95 | 11.39 | 451,495 | +0.39(+3.50%) |
Oct 12, 2021 | 10.85 | 11.07 | 10.80 | 11.01 | 100,261 | +0.15(+1.35%) |
Oct 11, 2021 | 11.21 | 11.21 | 10.86 | 10.86 | 174,903 | -0.20(-1.82%) |
Oct 08, 2021 | 10.85 | 11.10 | 10.82 | 11.06 | 61,370 | +0.27(+2.46%) |
Oct 07, 2021 | 10.77 | 10.90 | 10.74 | 10.80 | 81,752 | +0.11(+1.03%) |
Oct 06, 2021 | 10.77 | 10.94 | 10.33 | 10.69 | 336,950 | -0.38(-3.40%) |
Oct 05, 2021 | 11.14 | 11.24 | 10.92 | 11.06 | 211,335 | -0.02(-0.17%) |
Oct 04, 2021 | 11.00 | 11.83 | 10.95 | 11.08 | 520,777 | +0.13(+1.17%) |
Oct 01, 2021 | 10.94 | 11.00 | 10.61 | 10.95 | 159,861 | +0.18(+1.70%) |
Sep 30, 2021 | 10.79 | 11.00 | 10.65 | 10.77 | 686,403 | +0.01(+0.09%) |
Sep 29, 2021 | 10.50 | 10.87 | 10.32 | 10.76 | 204,634 | +0.40(+3.90%) |
Sep 28, 2021 | 10.97 | 10.78 | 10.32 | 10.35 | 353,517 | -0.42(-3.91%) |
Sep 27, 2021 | 10.71 | 10.99 | 10.62 | 10.78 | 281,634 | +0.17(+1.56%) |
Sep 24, 2021 | 10.59 | 10.81 | 10.57 | 10.61 | 176,573 | -0.07(-0.69%) |
Sep 23, 2021 | 10.42 | 10.69 | 10.33 | 10.69 | 167,095 | +0.33(+3.19%) |
Sep 22, 2021 | 10.32 | 10.53 | 10.31 | 10.35 | 169,958 | +0.18(+1.80%) |
Sep 21, 2021 | 10.45 | 10.45 | 10.13 | 10.17 | 190,558 | -0.05(-0.54%) |
Sep 20, 2021 | 10.39 | 10.63 | 10.11 | 10.23 | 396,547 | -0.59(-5.43%) |
Sep 17, 2021 | 11.14 | 11.17 | 10.64 | 10.81 | 242,189 | -0.28(-2.56%) |
Sep 16, 2021 | 10.70 | 11.17 | 10.65 | 11.10 | 233,598 | +0.38(+3.51%) |
Sep 15, 2021 | 10.42 | 10.80 | 10.35 | 10.72 | 332,322 | +0.39(+3.82%) |
Sep 14, 2021 | 10.35 | 10.52 | 10.27 | 10.33 | 250,211 | +0.07(+0.71%) |
Sep 13, 2021 | 10.26 | 10.39 | 10.16 | 10.25 | 220,685 | +0.19(+1.92%) |
Sep 10, 2021 | 10.51 | 10.53 | 10.06 | 10.06 | 244,560 | -0.37(-3.52%) |
Sep 09, 2021 | 10.42 | 10.53 | 10.31 | 10.43 | 222,936 | +0.01(+0.09%) |
Sep 08, 2021 | 10.39 | 10.47 | 10.29 | 10.42 | 255,702 | +0.11(+1.07%) |
Sep 07, 2021 | 10.33 | 10.51 | 10.23 | 10.31 | 138,569 | -0.02(-0.18%) |
Sep 03, 2021 | 10.36 | 10.50 | 10.19 | 10.33 | 82,173 | -0.06(-0.53%) |
Sep 02, 2021 | 10.12 | 10.64 | 10.12 | 10.38 | 275,204 | +0.35(+3.47%) |
Sep 01, 2021 | 10.03 | 10.16 | 9.933 | 10.03 | 426,720 | +0.04(+0.37%) |
Aug 31, 2021 | 10.01 | 10.02 | 9.915 | 9.997 | 390,654 | +0.03(+0.28%) |
Aug 30, 2021 | 9.988 | 10.18 | 9.915 | 9.970 | 726,396 | -0.01(-0.09%) |
Aug 27, 2021 | 9.805 | 10.05 | 9.791 | 9.979 | 384,356 | +0.35(+3.62%) |
Aug 26, 2021 | 9.878 | 9.951 | 9.630 | 9.630 | 173,031 | -0.17(-1.78%) |
Aug 25, 2021 | 9.841 | 9.905 | 9.768 | 9.805 | 398,869 | +0.06(+0.56%) |
Aug 24, 2021 | 9.768 | 9.878 | 9.722 | 9.750 | 503,137 | +0.12(+1.24%) |
Aug 23, 2021 | 9.603 | 9.832 | 9.488 | 9.630 | 605,320 | +0.23(+2.44%) |
Aug 20, 2021 | 9.502 | 9.612 | 9.291 | 9.401 | 172,656 | -0.17(-1.82%) |
Aug 19, 2021 | 9.520 | 9.630 | 9.364 | 9.575 | 266,427 | -0.13(-1.32%) |
Aug 18, 2021 | 9.548 | 9.759 | 9.419 | 9.704 | 252,614 | +0.10(+1.05%) |
Aug 17, 2021 | 9.401 | 9.635 | 9.401 | 9.603 | 280,265 | +0.12(+1.26%) |
Aug 16, 2021 | 9.676 | 9.676 | 9.373 | 9.484 | 307,236 | -0.24(-2.45%) |
Aug 13, 2021 | 9.612 | 9.786 | 9.529 | 9.722 | 186,950 | -0.13(-1.30%) |
Aug 12, 2021 | 9.994 | 10.05 | 9.770 | 9.850 | 325,994 | -0.07(-0.72%) |
Aug 11, 2021 | 9.877 | 9.999 | 9.716 | 9.922 | 156,007 | +0.06(+0.64%) |
Aug 10, 2021 | 9.868 | 9.904 | 9.705 | 9.859 | 166,534 | +0.07(+0.73%) |
Aug 09, 2021 | 9.420 | 9.859 | 9.411 | 9.788 | 466,661 | +0.34(+3.61%) |
Aug 06, 2021 | 9.608 | 9.608 | 9.384 | 9.447 | 518,105 | -0.01(-0.09%) |
Aug 05, 2021 | 9.277 | 9.841 | 9.259 | 9.456 | 455,697 | +0.41(+4.56%) |
Aug 04, 2021 | 9.142 | 9.259 | 8.954 | 9.044 | 292,951 | -0.12(-1.27%) |
Aug 03, 2021 | 9.187 | 9.277 | 9.071 | 9.160 | 276,910 | +0.00(+0.00%) |
Aug 02, 2021 | 9.322 | 9.582 | 9.106 | 9.160 | 171,874 | -0.17(-1.83%) |
Jul 30, 2021 | 9.420 | 9.474 | 9.223 | 9.331 | 91,456 | -0.07(-0.76%) |
Jul 29, 2021 | 9.331 | 9.582 | 9.277 | 9.402 | 325,074 | +0.11(+1.16%) |
Jul 28, 2021 | 9.196 | 9.375 | 9.089 | 9.295 | 130,630 | +0.11(+1.17%) |
Jul 27, 2021 | 9.268 | 9.411 | 9.062 | 9.187 | 164,227 | -0.05(-0.58%) |
Jul 26, 2021 | 9.205 | 9.582 | 9.205 | 9.241 | 96,674 | -0.06(-0.67%) |
Jul 23, 2021 | 9.366 | 9.483 | 9.178 | 9.304 | 188,278 | -0.09(-0.95%) |
Jul 22, 2021 | 9.205 | 9.465 | 8.981 | 9.393 | 85,837 | +0.26(+2.85%) |
Jul 21, 2021 | 9.187 | 9.438 | 9.133 | 9.133 | 101,183 | +0.09(+0.99%) |
Jul 20, 2021 | 8.811 | 9.075 | 8.726 | 9.044 | 77,792 | +0.23(+2.64%) |
Jul 19, 2021 | 8.963 | 8.972 | 8.524 | 8.811 | 519,761 | -0.34(-3.72%) |
Jul 16, 2021 | 9.456 | 9.528 | 8.981 | 9.151 | 288,382 | -0.24(-2.58%) |
Jul 15, 2021 | 9.429 | 9.640 | 9.259 | 9.393 | 106,494 | -0.04(-0.38%) |
Jul 14, 2021 | 9.617 | 9.779 | 9.322 | 9.429 | 231,316 | -0.14(-1.50%) |
Jul 13, 2021 | 9.734 | 9.734 | 9.501 | 9.573 | 53,303 | -0.14(-1.48%) |
Jul 12, 2021 | 9.590 | 9.805 | 9.501 | 9.716 | 79,889 | +0.13(+1.40%) |
Jul 09, 2021 | 9.626 | 9.752 | 9.537 | 9.582 | 106,895 | +0.07(+0.75%) |
Jul 08, 2021 | 9.420 | 9.689 | 9.375 | 9.510 | 150,323 | -0.11(-1.12%) |
Jul 07, 2021 | 9.734 | 9.779 | 9.348 | 9.617 | 206,523 | -0.08(-0.83%) |
Jul 06, 2021 | 10.11 | 10.22 | 9.501 | 9.698 | 109,704 | -0.31(-3.13%) |
Jul 02, 2021 | 10.00 | 10.04 | 9.716 | 10.01 | 110,353 | +0.10(+0.99%) |
Jul 01, 2021 | 9.958 | 10.05 | 9.546 | 9.913 | 242,155 | +0.13(+1.28%) |
Jun 30, 2021 | 9.492 | 9.806 | 9.492 | 9.788 | 178,606 | +0.30(+3.12%) |
Jun 29, 2021 | 9.546 | 9.608 | 9.438 | 9.492 | 100,650 | +0.04(+0.38%) |
Jun 28, 2021 | 9.841 | 9.841 | 9.438 | 9.456 | 192,378 | -0.32(-3.30%) |
Jun 25, 2021 | 9.859 | 10.08 | 9.743 | 9.779 | 142,047 | -0.08(-0.82%) |
Jun 24, 2021 | 9.859 | 10.00 | 9.635 | 9.859 | 156,062 | +0.04(+0.36%) |
Jun 23, 2021 | 9.859 | 10.05 | 9.770 | 9.824 | 136,671 | +0.03(+0.27%) |
Jun 22, 2021 | 9.824 | 9.976 | 9.770 | 9.797 | 80,902 | -0.12(-1.18%) |
Jun 21, 2021 | 9.832 | 9.994 | 9.725 | 9.913 | 314,417 | +0.09(+0.91%) |
Jun 18, 2021 | 10.08 | 10.13 | 9.770 | 9.824 | 284,194 | -0.28(-2.75%) |
Jun 17, 2021 | 10.50 | 10.63 | 9.949 | 10.10 | 197,998 | -0.47(-4.41%) |
Jun 16, 2021 | 10.57 | 10.63 | 10.43 | 10.57 | 142,734 | +0.00(+0.00%) |
Jun 15, 2021 | 10.70 | 10.70 | 10.45 | 10.57 | 331,859 | -0.07(-0.67%) |
Jun 14, 2021 | 10.54 | 10.74 | 10.43 | 10.64 | 168,993 | +0.13(+1.28%) |
Jun 11, 2021 | 10.53 | 10.53 | 10.38 | 10.50 | 97,191 | +0.01(+0.09%) |
Jun 10, 2021 | 10.53 | 10.57 | 10.36 | 10.50 | 77,010 | +0.06(+0.60%) |
Jun 09, 2021 | 10.42 | 10.55 | 10.31 | 10.43 | 88,051 | +0.01(+0.09%) |
Jun 08, 2021 | 10.44 | 10.72 | 10.33 | 10.42 | 177,126 | -0.04(-0.43%) |
Jun 07, 2021 | 9.806 | 10.53 | 9.806 | 10.47 | 423,372 | +0.65(+6.67%) |
Jun 04, 2021 | 9.931 | 10.01 | 9.743 | 9.815 | 32,060 | -0.09(-0.90%) |
Jun 03, 2021 | 9.837 | 10.14 | 9.837 | 9.904 | 123,645 | -0.22(-2.21%) |
Jun 02, 2021 | 9.824 | 10.14 | 9.725 | 10.13 | 238,069 | +0.42(+4.34%) |
Jun 01, 2021 | 9.653 | 9.806 | 9.537 | 9.707 | 355,324 | +0.26(+2.75%) |
May 28, 2021 | 9.564 | 9.652 | 9.357 | 9.447 | 186,117 | -0.14(-1.50%) |
May 27, 2021 | 9.707 | 9.770 | 9.501 | 9.590 | 496,985 | -0.09(-0.93%) |
May 26, 2021 | 9.546 | 9.689 | 9.160 | 9.680 | 457,193 | +0.40(+4.35%) |
May 25, 2021 | 9.402 | 9.456 | 9.210 | 9.277 | 300,446 | -0.16(-1.71%) |
May 24, 2021 | 9.707 | 9.707 | 9.335 | 9.438 | 259,980 | -0.13(-1.31%) |
May 21, 2021 | 9.680 | 9.788 | 9.501 | 9.564 | 184,082 | +0.01(+0.09%) |
May 20, 2021 | 9.366 | 9.582 | 9.169 | 9.555 | 230,639 | +0.21(+2.21%) |
May 19, 2021 | 9.411 | 9.576 | 9.160 | 9.348 | 289,669 | -0.17(-1.79%) |
May 18, 2021 | 9.653 | 9.680 | 9.447 | 9.519 | 219,402 | -0.17(-1.76%) |
May 17, 2021 | 9.662 | 9.797 | 9.613 | 9.689 | 139,830 | +0.07(+0.75%) |
May 14, 2021 | 9.806 | 9.913 | 9.546 | 9.617 | 486,923 | -0.04(-0.46%) |
May 13, 2021 | 9.770 | 9.994 | 9.608 | 9.662 | 220,968 | -0.19(-1.91%) |
May 12, 2021 | 9.982 | 10.23 | 9.842 | 9.850 | 508,817 | -0.04(-0.36%) |
May 11, 2021 | 10.04 | 10.12 | 9.692 | 9.886 | 276,642 | -0.17(-1.66%) |
May 10, 2021 | 10.30 | 10.34 | 9.947 | 10.05 | 237,123 | -0.11(-1.13%) |
May 07, 2021 | 9.974 | 10.37 | 9.956 | 10.17 | 265,980 | +0.20(+2.03%) |
May 06, 2021 | 9.877 | 10.03 | 9.859 | 9.965 | 143,421 | +0.11(+1.16%) |
May 05, 2021 | 9.630 | 10.11 | 9.630 | 9.850 | 166,184 | -0.02(-0.18%) |
May 04, 2021 | 9.921 | 10.09 | 9.806 | 9.868 | 140,383 | -0.03(-0.27%) |
May 03, 2021 | 9.991 | 10.11 | 9.657 | 9.894 | 140,025 | -0.10(-0.97%) |
Apr 30, 2021 | 10.04 | 10.27 | 9.938 | 9.991 | 232,424 | -0.14(-1.39%) |
Apr 29, 2021 | 9.912 | 10.28 | 9.912 | 10.13 | 184,602 | +0.24(+2.40%) |
Apr 28, 2021 | 9.701 | 10.12 | 9.701 | 9.894 | 591,061 | +0.24(+2.46%) |
Apr 27, 2021 | 9.674 | 9.912 | 9.569 | 9.657 | 434,937 | +0.02(+0.18%) |
Apr 26, 2021 | 9.516 | 9.771 | 9.516 | 9.639 | 670,287 | +0.15(+1.58%) |
Apr 23, 2021 | 9.366 | 9.569 | 9.296 | 9.489 | 139,272 | +0.22(+2.37%) |
Apr 22, 2021 | 9.331 | 9.471 | 9.217 | 9.269 | 205,696 | -0.13(-1.40%) |
Apr 21, 2021 | 9.375 | 9.648 | 9.278 | 9.401 | 185,894 | -0.04(-0.37%) |
Apr 20, 2021 | 9.630 | 9.683 | 9.243 | 9.437 | 266,128 | -0.17(-1.74%) |
Apr 19, 2021 | 9.472 | 9.744 | 9.428 | 9.604 | 153,678 | +0.05(+0.55%) |
Apr 16, 2021 | 9.648 | 10.10 | 9.428 | 9.551 | 235,832 | -0.50(-4.99%) |
Apr 15, 2021 | 9.903 | 10.29 | 9.710 | 10.05 | 455,105 | +0.45(+4.67%) |
Apr 14, 2021 | 9.542 | 9.771 | 9.445 | 9.604 | 334,884 | +0.18(+1.87%) |
Apr 13, 2021 | 9.137 | 9.489 | 9.067 | 9.428 | 218,312 | +0.25(+2.68%) |
Apr 12, 2021 | 9.269 | 9.357 | 9.137 | 9.181 | 148,936 | -0.08(-0.86%) |
Apr 09, 2021 | 9.507 | 9.604 | 9.261 | 9.261 | 158,812 | -0.24(-2.50%) |
Apr 08, 2021 | 9.727 | 9.727 | 9.419 | 9.498 | 157,255 | -0.18(-1.91%) |
Apr 07, 2021 | 9.657 | 9.859 | 9.595 | 9.683 | 190,214 | +0.02(+0.18%) |
Apr 06, 2021 | 9.551 | 9.754 | 9.472 | 9.666 | 212,446 | +0.13(+1.39%) |
Apr 05, 2021 | 9.921 | 9.929 | 9.401 | 9.533 | 214,764 | -0.21(-2.17%) |
Apr 01, 2021 | 9.516 | 9.789 | 9.428 | 9.745 | 293,654 | +0.39(+4.14%) |
Mar 31, 2021 | 9.164 | 9.472 | 9.155 | 9.357 | 190,410 | +0.27(+3.00%) |
Mar 30, 2021 | 9.261 | 9.384 | 9.076 | 9.085 | 166,139 | -0.24(-2.55%) |
Mar 29, 2021 | 9.463 | 9.489 | 9.067 | 9.322 | 236,532 | -0.15(-1.58%) |
Mar 26, 2021 | 9.410 | 9.560 | 9.181 | 9.472 | 192,891 | +0.35(+3.86%) |
Mar 25, 2021 | 9.155 | 9.181 | 8.847 | 9.120 | 249,315 | +0.03(+0.29%) |
Mar 24, 2021 | 9.313 | 9.445 | 9.041 | 9.093 | 323,658 | -0.08(-0.86%) |
Mar 23, 2021 | 9.489 | 9.489 | 9.058 | 9.173 | 324,937 | -0.50(-5.19%) |
Mar 22, 2021 | 10.11 | 10.11 | 9.622 | 9.674 | 181,937 | -0.39(-3.85%) |
Mar 19, 2021 | 9.912 | 10.39 | 9.762 | 10.06 | 334,550 | +0.03(+0.26%) |
Mar 18, 2021 | 10.08 | 10.11 | 9.463 | 10.04 | 333,604 | -0.13(-1.30%) |
Mar 17, 2021 | 9.630 | 10.18 | 9.445 | 10.17 | 420,044 | +0.49(+5.10%) |
Mar 16, 2021 | 9.622 | 9.745 | 9.375 | 9.674 | 498,684 | +0.02(+0.18%) |
Mar 15, 2021 | 9.736 | 9.771 | 9.516 | 9.657 | 335,931 | -0.02(-0.18%) |
Mar 12, 2021 | 9.657 | 9.894 | 9.551 | 9.674 | 327,620 | -0.09(-0.90%) |
Mar 11, 2021 | 9.569 | 9.859 | 9.454 | 9.762 | 261,098 | +0.23(+2.40%) |
Mar 10, 2021 | 9.093 | 9.666 | 9.023 | 9.533 | 567,866 | +0.51(+5.66%) |
Mar 09, 2021 | 9.375 | 9.445 | 8.979 | 9.023 | 355,393 | -0.29(-3.12%) |
Mar 08, 2021 | 9.419 | 9.806 | 9.225 | 9.313 | 492,359 | -0.33(-3.38%) |
Mar 05, 2021 | 9.472 | 9.824 | 9.005 | 9.639 | 384,647 | +0.10(+1.01%) |
Mar 04, 2021 | 9.439 | 9.802 | 9.127 | 9.542 | 382,402 | +0.04(+0.45%) |
Mar 03, 2021 | 9.707 | 9.836 | 9.421 | 9.499 | 341,010 | -0.08(-0.81%) |
Mar 02, 2021 | 9.681 | 9.774 | 9.283 | 9.577 | 629,961 | -0.15(-1.51%) |
Mar 01, 2021 | 9.784 | 9.940 | 9.404 | 9.724 | 638,965 | +0.22(+2.27%) |
Feb 26, 2021 | 9.611 | 9.834 | 9.292 | 9.508 | 540,760 | -0.10(-1.08%) |
Feb 25, 2021 | 9.810 | 10.20 | 9.326 | 9.611 | 500,370 | -0.13(-1.33%) |
Feb 24, 2021 | 9.413 | 9.784 | 9.101 | 9.741 | 541,953 | +0.48(+5.13%) |
Feb 23, 2021 | 9.300 | 9.326 | 8.894 | 9.266 | 399,212 | -0.07(-0.74%) |
Feb 22, 2021 | 8.980 | 9.603 | 8.894 | 9.335 | 472,127 | +0.48(+5.37%) |
Feb 19, 2021 | 8.764 | 9.067 | 8.696 | 8.859 | 104,472 | +0.14(+1.59%) |
Feb 18, 2021 | 9.171 | 9.171 | 8.626 | 8.721 | 264,949 | -0.49(-5.35%) |
Feb 17, 2021 | 9.171 | 9.499 | 9.015 | 9.214 | 726,694 | +0.14(+1.52%) |
Feb 16, 2021 | 9.205 | 9.594 | 9.037 | 9.076 | 488,741 | +0.20(+2.24%) |
Feb 12, 2021 | 8.704 | 8.885 | 8.531 | 8.877 | 280,561 | +0.17(+1.99%) |
Feb 11, 2021 | 8.609 | 8.738 | 8.368 | 8.704 | 173,670 | +0.03(+0.40%) |
Feb 10, 2021 | 8.695 | 8.792 | 8.557 | 8.669 | 321,922 | -0.03(-0.40%) |
Feb 09, 2021 | 8.695 | 8.868 | 8.652 | 8.704 | 298,232 | -0.13(-1.47%) |
Feb 08, 2021 | 8.738 | 8.920 | 8.661 | 8.834 | 323,229 | +0.11(+1.29%) |
Feb 05, 2021 | 8.617 | 8.847 | 8.384 | 8.721 | 461,509 | +0.07(+0.80%) |
Feb 04, 2021 | 8.514 | 8.756 | 8.384 | 8.652 | 449,700 | +0.20(+2.35%) |
Feb 03, 2021 | 8.350 | 8.583 | 8.203 | 8.453 | 278,195 | +0.18(+2.19%) |
Feb 02, 2021 | 8.332 | 8.397 | 8.030 | 8.272 | 312,525 | +0.12(+1.48%) |
Feb 01, 2021 | 8.332 | 8.332 | 7.969 | 8.151 | 676,804 | -0.11(-1.36%) |
Jan 29, 2021 | 8.462 | 8.756 | 8.133 | 8.263 | 276,396 | -0.33(-3.82%) |
Jan 28, 2021 | 8.730 | 8.773 | 8.384 | 8.592 | 295,427 | +0.10(+1.12%) |
Jan 27, 2021 | 8.730 | 8.881 | 8.471 | 8.496 | 213,792 | -0.35(-3.91%) |
Jan 26, 2021 | 8.773 | 9.170 | 8.584 | 8.842 | 535,653 | +0.10(+1.09%) |
Jan 25, 2021 | 8.427 | 8.773 | 8.082 | 8.747 | 468,259 | +0.34(+4.01%) |
Jan 22, 2021 | 8.125 | 8.419 | 7.961 | 8.410 | 650,439 | +0.16(+1.99%) |
Jan 21, 2021 | 8.583 | 8.583 | 8.082 | 8.246 | 486,534 | -0.34(-3.93%) |
Jan 20, 2021 | 8.929 | 8.982 | 8.531 | 8.583 | 344,274 | -0.25(-2.84%) |
Jan 19, 2021 | 9.084 | 9.456 | 8.834 | 8.834 | 299,471 | -0.16(-1.83%) |
Jan 15, 2021 | 8.903 | 9.469 | 8.756 | 8.998 | 455,377 | +0.10(+1.07%) |
Jan 14, 2021 | 8.989 | 9.274 | 8.877 | 8.903 | 301,830 | +0.02(+0.19%) |
Jan 13, 2021 | 9.076 | 9.153 | 8.817 | 8.885 | 354,638 | -0.13(-1.44%) |
Jan 12, 2021 | 8.548 | 9.058 | 8.548 | 9.015 | 525,678 | +0.61(+7.19%) |
Jan 11, 2021 | 8.263 | 8.652 | 8.229 | 8.410 | 733,023 | +0.09(+1.04%) |
Jan 08, 2021 | 8.782 | 8.808 | 8.263 | 8.324 | 261,008 | -0.41(-4.75%) |
Jan 07, 2021 | 8.877 | 9.076 | 8.652 | 8.738 | 219,529 | +0.00(+0.00%) |
Jan 06, 2021 | 8.704 | 9.162 | 8.479 | 8.738 | 1,037,658 | +0.20(+2.33%) |
Jan 05, 2021 | 8.289 | 8.808 | 8.168 | 8.540 | 772,923 | +0.38(+4.66%) |