Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.96 | 15.85 | 14.76 | 15.68 | 2,430,957 | +0.79(+5.29%) |
Dec 30, 2021 | 14.85 | 15.09 | 14.74 | 14.90 | 1,745,383 | +0.04(+0.28%) |
Dec 29, 2021 | 14.51 | 15.07 | 14.39 | 14.85 | 1,818,353 | +0.32(+2.19%) |
Dec 28, 2021 | 14.65 | 14.94 | 14.52 | 14.54 | 1,009,782 | -0.12(-0.80%) |
Dec 27, 2021 | 14.63 | 14.70 | 14.39 | 14.65 | 1,334,087 | +0.09(+0.62%) |
Dec 23, 2021 | 14.51 | 14.67 | 14.33 | 14.56 | 1,465,180 | +0.17(+1.20%) |
Dec 22, 2021 | 14.14 | 14.40 | 13.86 | 14.39 | 1,050,323 | +0.34(+2.41%) |
Dec 21, 2021 | 14.09 | 14.49 | 14.04 | 14.05 | 1,636,423 | +0.05(+0.35%) |
Dec 20, 2021 | 13.55 | 14.05 | 13.44 | 14.00 | 2,552,382 | +0.26(+1.91%) |
Dec 17, 2021 | 13.29 | 13.81 | 13.03 | 13.74 | 2,182,476 | +0.38(+2.85%) |
Dec 16, 2021 | 13.71 | 13.80 | 13.31 | 13.36 | 2,035,511 | -0.04(-0.31%) |
Dec 15, 2021 | 12.80 | 13.44 | 12.74 | 13.40 | 2,765,156 | +0.47(+3.61%) |
Dec 14, 2021 | 13.12 | 13.43 | 12.87 | 12.93 | 3,187,996 | -0.61(-4.52%) |
Dec 13, 2021 | 14.43 | 14.52 | 13.35 | 13.55 | 3,370,558 | -1.06(-7.27%) |
Dec 10, 2021 | 14.89 | 15.01 | 14.36 | 14.61 | 1,919,546 | -0.23(-1.55%) |
Dec 09, 2021 | 15.15 | 15.19 | 14.63 | 14.84 | 2,991,840 | -0.52(-3.37%) |
Dec 08, 2021 | 15.57 | 15.74 | 15.08 | 15.35 | 4,488,859 | -0.11(-0.70%) |
Dec 07, 2021 | 15.20 | 15.65 | 14.87 | 15.46 | 3,695,218 | +0.60(+4.05%) |
Dec 06, 2021 | 14.28 | 15.11 | 13.88 | 14.86 | 4,733,337 | +0.67(+4.76%) |
Dec 03, 2021 | 13.96 | 14.21 | 13.58 | 14.19 | 3,145,114 | +0.28(+2.03%) |
Dec 02, 2021 | 12.99 | 13.98 | 12.99 | 13.90 | 2,483,126 | +0.83(+6.33%) |
Dec 01, 2021 | 13.98 | 14.01 | 12.96 | 13.08 | 3,217,322 | -0.68(-4.97%) |
Nov 30, 2021 | 14.18 | 14.34 | 13.42 | 13.76 | 4,039,576 | -0.54(-3.76%) |
Nov 29, 2021 | 14.34 | 14.38 | 13.70 | 14.30 | 4,211,989 | +0.58(+4.20%) |
Nov 26, 2021 | 13.33 | 13.78 | 12.97 | 13.72 | 3,375,917 | -0.03(-0.19%) |
Nov 24, 2021 | 12.52 | 14.02 | 12.40 | 13.75 | 10,442,168 | +1.32(+10.66%) |
Nov 23, 2021 | 12.54 | 12.70 | 12.21 | 12.42 | 3,762,751 | -0.07(-0.58%) |
Nov 22, 2021 | 12.46 | 12.96 | 12.45 | 12.50 | 4,863,510 | +0.08(+0.63%) |
Nov 19, 2021 | 12.75 | 12.79 | 12.36 | 12.42 | 4,469,267 | -0.22(-1.70%) |
Nov 18, 2021 | 12.36 | 12.74 | 12.59 | 12.63 | 5,802,498 | +0.40(+3.27%) |
Nov 17, 2021 | 12.43 | 12.62 | 11.94 | 12.23 | 5,962,239 | +0.32(+2.69%) |
Nov 16, 2021 | 12.26 | 12.34 | 11.66 | 11.91 | 5,943,684 | -0.58(-4.61%) |
Nov 15, 2021 | 12.69 | 12.69 | 12.12 | 12.49 | 3,642,016 | -0.07(-0.52%) |
Nov 12, 2021 | 12.32 | 12.58 | 12.23 | 12.56 | 2,148,692 | -0.02(-0.16%) |
Nov 11, 2021 | 12.46 | 12.78 | 12.33 | 12.58 | 2,253,833 | +0.43(+3.56%) |
Nov 10, 2021 | 12.64 | 12.14 | 2,331,034 | -0.56(-4.43%) | ||
Nov 09, 2021 | 12.96 | 12.96 | 12.41 | 12.71 | 1,858,064 | -0.09(-0.67%) |
Nov 08, 2021 | 12.80 | 13.09 | 12.73 | 12.79 | 2,201,308 | +0.16(+1.30%) |
Nov 05, 2021 | 12.78 | 12.83 | 12.26 | 12.63 | 3,006,616 | +0.00(+0.00%) |
Nov 04, 2021 | 12.94 | 12.99 | 12.46 | 12.63 | 2,011,348 | -0.14(-1.13%) |
Nov 03, 2021 | 12.46 | 12.88 | 12.08 | 12.77 | 2,944,725 | +0.16(+1.30%) |
Nov 02, 2021 | 12.92 | 12.97 | 11.94 | 12.61 | 5,509,619 | -0.92(-6.78%) |
Nov 01, 2021 | 13.56 | 13.66 | 13.55 | 13.52 | 2,328,959 | -0.03(-0.19%) |
Oct 29, 2021 | 13.47 | 13.58 | 13.25 | 13.55 | 1,299,590 | +0.03(+0.24%) |
Oct 28, 2021 | 13.32 | 13.52 | 2,042,234 | +0.41(+3.10%) | ||
Oct 27, 2021 | 13.30 | 13.61 | 13.01 | 13.11 | 3,227,967 | -0.60(-4.39%) |
Oct 26, 2021 | 14.30 | 13.71 | 6,048,362 | -0.95(-6.48%) | ||
Oct 25, 2021 | 14.12 | 14.71 | 14.12 | 14.66 | 2,237,649 | +0.53(+3.75%) |
Oct 22, 2021 | 14.30 | 14.34 | 14.13 | 2,926,917 | -0.31(-2.13%) | |
Oct 21, 2021 | 14.89 | 14.89 | 14.21 | 14.44 | 3,130,398 | -0.77(-5.04%) |
Oct 20, 2021 | 14.90 | 15.29 | 14.39 | 15.21 | 2,826,877 | +0.18(+1.18%) |
Oct 19, 2021 | 15.13 | 15.75 | 14.96 | 15.03 | 2,295,903 | +0.05(+0.31%) |
Oct 18, 2021 | 14.54 | 15.18 | 14.35 | 14.99 | 2,121,652 | +0.53(+3.67%) |
Oct 15, 2021 | 14.39 | 14.72 | 14.11 | 14.45 | 2,389,628 | +0.26(+1.80%) |
Oct 14, 2021 | 14.65 | 14.67 | 13.96 | 14.20 | 3,751,800 | -0.32(-2.21%) |
Oct 13, 2021 | 14.85 | 14.91 | 14.13 | 14.52 | 2,492,553 | -0.25(-1.69%) |
Oct 12, 2021 | 15.18 | 15.31 | 14.74 | 14.77 | 2,669,883 | -0.45(-2.97%) |
Oct 11, 2021 | 15.06 | 15.57 | 15.04 | 15.22 | 1,787,414 | +0.19(+1.26%) |
Oct 08, 2021 | 15.46 | 15.46 | 14.68 | 15.03 | 3,158,342 | -0.49(-3.16%) |
Oct 07, 2021 | 16.28 | 16.57 | 15.47 | 15.52 | 3,674,505 | -0.64(-3.93%) |
Oct 06, 2021 | 15.95 | 16.45 | 15.69 | 16.16 | 3,170,906 | -0.04(-0.24%) |
Oct 05, 2021 | 15.76 | 16.68 | 15.67 | 16.20 | 3,658,777 | +0.87(+5.68%) |
Oct 04, 2021 | 16.37 | 16.56 | 15.16 | 15.33 | 4,305,668 | -1.22(-7.40%) |
Oct 01, 2021 | 15.88 | 16.66 | 15.73 | 16.55 | 3,998,470 | +0.79(+5.03%) |
Sep 30, 2021 | 15.12 | 15.92 | 14.87 | 15.76 | 2,592,785 | +0.64(+4.25%) |
Sep 29, 2021 | 15.75 | 15.87 | 14.97 | 15.12 | 2,934,430 | -0.41(-2.62%) |
Sep 28, 2021 | 15.61 | 15.75 | 14.92 | 15.52 | 3,166,877 | +0.21(+1.37%) |
Sep 27, 2021 | 14.89 | 15.62 | 14.76 | 15.31 | 3,032,275 | +0.42(+2.81%) |
Sep 24, 2021 | 13.89 | 14.98 | 13.85 | 14.89 | 3,158,400 | +0.73(+5.18%) |
Sep 23, 2021 | 14.13 | 14.26 | 13.82 | 14.16 | 2,676,368 | +0.31(+2.27%) |
Sep 22, 2021 | 13.64 | 14.05 | 13.64 | 13.85 | 2,962,992 | +0.58(+4.39%) |
Sep 21, 2021 | 13.66 | 13.73 | 13.13 | 13.26 | 3,396,906 | +0.05(+0.35%) |
Sep 20, 2021 | 14.02 | 14.48 | 13.10 | 13.22 | 8,494,990 | -1.81(-12.03%) |
Sep 17, 2021 | 16.08 | 16.13 | 15.01 | 15.02 | 5,195,791 | -0.99(-6.18%) |
Sep 16, 2021 | 16.22 | 17.03 | 15.95 | 16.01 | 5,066,323 | -0.10(-0.65%) |
Sep 15, 2021 | 15.56 | 16.13 | 15.46 | 16.12 | 2,582,386 | +0.65(+4.19%) |
Sep 14, 2021 | 15.90 | 16.05 | 15.35 | 15.47 | 2,427,576 | -0.35(-2.24%) |
Sep 13, 2021 | 15.98 | 16.29 | 15.70 | 15.82 | 3,723,621 | +0.37(+2.37%) |
Sep 10, 2021 | 15.93 | 16.14 | 15.44 | 15.46 | 2,381,513 | -0.15(-0.96%) |
Sep 09, 2021 | 15.06 | 15.71 | 14.95 | 15.61 | 2,308,900 | +0.70(+4.70%) |
Sep 08, 2021 | 15.52 | 15.71 | 14.58 | 14.91 | 3,340,795 | -0.80(-5.09%) |
Sep 07, 2021 | 15.38 | 16.31 | 15.38 | 15.71 | 3,726,579 | +0.07(+0.42%) |
Sep 03, 2021 | 15.55 | 15.73 | 15.24 | 15.64 | 1,511,437 | -0.05(-0.33%) |
Sep 02, 2021 | 15.27 | 15.87 | 15.27 | 15.69 | 2,238,141 | +0.52(+3.41%) |
Sep 01, 2021 | 14.95 | 15.20 | 14.56 | 15.18 | 3,307,772 | +0.09(+0.61%) |
Aug 31, 2021 | 15.27 | 15.31 | 14.55 | 15.08 | 5,758,794 | -0.55(-3.52%) |
Aug 30, 2021 | 15.80 | 15.99 | 15.25 | 15.63 | 3,081,893 | +0.09(+0.55%) |
Aug 27, 2021 | 14.67 | 15.58 | 14.54 | 15.55 | 3,409,679 | +0.90(+6.12%) |
Aug 26, 2021 | 14.47 | 14.80 | 14.36 | 14.65 | 2,271,641 | +0.19(+1.31%) |
Aug 25, 2021 | 14.33 | 14.64 | 14.14 | 14.46 | 2,417,244 | +0.18(+1.24%) |
Aug 24, 2021 | 14.37 | 14.79 | 14.18 | 14.28 | 3,408,413 | -0.01(-0.09%) |
Aug 23, 2021 | 13.75 | 14.39 | 13.72 | 14.30 | 3,718,624 | +1.00(+7.48%) |
Aug 20, 2021 | 13.19 | 13.43 | 12.82 | 13.30 | 2,944,505 | -0.10(-0.73%) |
Aug 19, 2021 | 13.75 | 13.85 | 13.05 | 13.40 | 3,581,104 | -0.17(-1.25%) |
Aug 18, 2021 | 13.59 | 14.05 | 13.28 | 13.57 | 4,097,036 | +0.34(+2.59%) |
Aug 17, 2021 | 13.22 | 13.72 | 13.06 | 13.23 | 3,624,218 | -0.04(-0.33%) |
Aug 16, 2021 | 12.90 | 13.34 | 12.62 | 13.27 | 3,241,351 | +0.30(+2.30%) |
Aug 13, 2021 | 12.92 | 13.23 | 12.79 | 12.98 | 2,781,612 | +0.12(+0.94%) |
Aug 12, 2021 | 12.76 | 12.96 | 12.46 | 12.85 | 1,900,189 | +0.16(+1.25%) |
Aug 11, 2021 | 12.34 | 12.72 | 12.21 | 12.70 | 2,732,836 | +0.48(+3.94%) |
Aug 10, 2021 | 11.54 | 12.30 | 11.35 | 12.21 | 2,742,869 | +0.67(+5.82%) |
Aug 09, 2021 | 12.21 | 12.23 | 11.51 | 11.54 | 5,146,526 | -0.73(-5.94%) |
Aug 06, 2021 | 12.83 | 12.87 | 11.79 | 12.27 | 5,823,821 | -0.15(-1.17%) |
Aug 05, 2021 | 12.10 | 12.53 | 12.06 | 12.42 | 3,521,328 | +0.41(+3.38%) |
Aug 04, 2021 | 12.21 | 12.33 | 11.91 | 12.01 | 1,298,974 | -0.15(-1.25%) |
Aug 03, 2021 | 12.16 | 12.16 | 11.67 | 12.16 | 1,626,447 | +0.01(+0.05%) |
Aug 02, 2021 | 12.23 | 12.51 | 12.01 | 12.16 | 1,947,413 | +0.10(+0.84%) |
Jul 30, 2021 | 12.27 | 12.29 | 11.84 | 12.06 | 1,828,809 | -0.21(-1.70%) |
Jul 29, 2021 | 11.97 | 12.40 | 11.87 | 12.27 | 1,704,115 | +0.41(+3.47%) |
Jul 28, 2021 | 11.72 | 12.05 | 11.54 | 11.85 | 1,304,326 | +0.24(+2.07%) |
Jul 27, 2021 | 11.95 | 11.95 | 11.18 | 11.61 | 2,544,652 | -0.35(-2.91%) |
Jul 26, 2021 | 11.77 | 12.12 | 11.72 | 11.96 | 2,189,965 | +0.22(+1.89%) |
Jul 23, 2021 | 12.04 | 12.06 | 11.57 | 11.74 | 1,726,666 | -0.11(-0.96%) |
Jul 22, 2021 | 11.77 | 11.86 | 11.47 | 11.85 | 1,549,096 | +0.13(+1.08%) |
Jul 21, 2021 | 11.18 | 11.80 | 11.08 | 11.73 | 2,015,371 | +0.71(+6.44%) |
Jul 20, 2021 | 11.25 | 11.26 | 10.87 | 11.02 | 2,428,026 | -0.09(-0.80%) |
Jul 19, 2021 | 10.55 | 11.14 | 10.49 | 11.11 | 4,385,972 | +0.12(+1.10%) |
Jul 16, 2021 | 11.93 | 12.02 | 10.94 | 10.99 | 5,023,564 | -0.89(-7.47%) |
Jul 15, 2021 | 11.75 | 12.21 | 11.67 | 11.87 | 2,109,164 | +0.06(+0.48%) |
Jul 14, 2021 | 12.09 | 12.47 | 11.76 | 11.82 | 3,070,068 | -0.26(-2.15%) |
Jul 13, 2021 | 12.65 | 12.73 | 12.02 | 12.08 | 2,827,839 | -0.82(-6.34%) |
Jul 12, 2021 | 12.99 | 12.99 | 12.58 | 12.89 | 1,281,117 | -0.13(-0.97%) |
Jul 09, 2021 | 12.84 | 13.15 | 12.62 | 13.02 | 1,898,500 | +0.34(+2.70%) |
Jul 08, 2021 | 12.48 | 12.82 | 12.37 | 12.68 | 2,258,406 | -0.47(-3.57%) |
Jul 07, 2021 | 13.19 | 13.38 | 12.76 | 13.15 | 2,087,185 | +0.10(+0.73%) |
Jul 06, 2021 | 13.04 | 13.18 | 12.48 | 13.05 | 2,454,180 | +0.01(+0.10%) |
Jul 02, 2021 | 13.09 | 13.42 | 12.82 | 13.04 | 4,876,693 | -0.49(-3.61%) |
Jul 01, 2021 | 14.55 | 14.64 | 13.30 | 13.53 | 3,990,116 | -1.01(-6.97%) |
Jun 30, 2021 | 14.38 | 14.78 | 14.28 | 14.54 | 1,581,903 | +0.14(+0.97%) |
Jun 29, 2021 | 14.73 | 14.88 | 14.26 | 14.40 | 1,645,937 | -0.11(-0.74%) |
Jun 28, 2021 | 15.26 | 15.29 | 14.19 | 14.51 | 3,152,935 | -0.42(-2.80%) |
Jun 25, 2021 | 15.64 | 15.99 | 14.90 | 14.93 | 4,209,884 | -0.26(-1.71%) |
Jun 24, 2021 | 14.37 | 15.22 | 14.37 | 15.19 | 2,454,532 | +0.82(+5.69%) |
Jun 23, 2021 | 14.76 | 15.26 | 14.35 | 14.37 | 2,347,963 | -0.51(-3.45%) |
Jun 22, 2021 | 14.01 | 14.89 | 13.31 | 14.88 | 4,018,175 | +0.63(+4.40%) |
Jun 21, 2021 | 13.84 | 14.45 | 13.79 | 14.26 | 2,637,043 | +0.23(+1.67%) |
Jun 18, 2021 | 13.79 | 14.30 | 13.56 | 14.02 | 2,452,521 | -0.30(-2.12%) |
Jun 17, 2021 | 15.05 | 15.27 | 13.96 | 14.32 | 4,291,442 | -1.12(-7.22%) |
Jun 16, 2021 | 14.20 | 15.52 | 14.20 | 15.44 | 6,127,824 | +1.37(+9.73%) |
Jun 15, 2021 | 13.72 | 14.17 | 13.18 | 14.07 | 2,923,677 | +0.42(+3.06%) |
Jun 14, 2021 | 14.43 | 14.74 | 13.50 | 13.65 | 3,830,475 | -0.63(-4.43%) |
Jun 11, 2021 | 13.84 | 14.30 | 13.69 | 14.29 | 3,179,188 | +0.65(+4.74%) |
Jun 10, 2021 | 13.56 | 14.10 | 13.46 | 13.64 | 2,711,492 | +0.37(+2.82%) |
Jun 09, 2021 | 13.15 | 13.39 | 13.08 | 13.27 | 2,952,532 | +0.24(+1.85%) |
Jun 08, 2021 | 13.14 | 13.18 | 12.57 | 13.03 | 2,371,038 | +0.07(+0.54%) |
Jun 07, 2021 | 12.17 | 13.04 | 12.09 | 12.96 | 4,113,936 | +0.99(+8.32%) |
Jun 04, 2021 | 11.89 | 12.04 | 11.66 | 11.96 | 1,853,225 | +0.14(+1.18%) |
Jun 03, 2021 | 12.06 | 12.13 | 11.68 | 11.82 | 3,225,172 | -0.42(-3.42%) |
Jun 02, 2021 | 12.63 | 12.73 | 11.89 | 12.24 | 2,745,126 | -0.42(-3.35%) |
Jun 01, 2021 | 12.63 | 12.69 | 12.15 | 12.66 | 2,940,939 | +0.30(+2.46%) |
May 28, 2021 | 12.15 | 12.63 | 12.15 | 12.36 | 2,047,349 | +0.08(+0.62%) |
May 27, 2021 | 12.17 | 12.39 | 11.91 | 12.28 | 3,912,861 | +0.04(+0.31%) |
May 26, 2021 | 12.68 | 12.82 | 12.01 | 12.25 | 5,154,064 | -0.44(-3.44%) |
May 25, 2021 | 13.66 | 13.69 | 12.65 | 12.68 | 6,138,191 | -1.49(-10.52%) |
May 24, 2021 | 13.39 | 14.27 | 13.24 | 14.17 | 2,890,018 | +0.71(+5.23%) |
May 21, 2021 | 13.24 | 13.88 | 13.16 | 13.47 | 3,137,710 | +0.37(+2.81%) |
May 20, 2021 | 13.48 | 13.73 | 12.54 | 13.10 | 7,113,605 | -0.96(-6.83%) |
May 19, 2021 | 13.90 | 14.27 | 13.39 | 14.06 | 3,631,003 | +0.27(+1.99%) |
May 18, 2021 | 13.18 | 14.12 | 13.15 | 13.79 | 3,350,411 | +0.85(+6.61%) |
May 17, 2021 | 13.23 | 13.43 | 12.92 | 12.93 | 2,277,817 | -0.35(-2.63%) |
May 14, 2021 | 13.26 | 13.52 | 12.95 | 13.28 | 2,333,533 | -0.11(-0.79%) |
May 13, 2021 | 13.29 | 13.58 | 13.07 | 13.39 | 2,288,040 | +0.01(+0.05%) |
May 12, 2021 | 14.05 | 14.13 | 13.27 | 13.38 | 3,531,336 | -1.10(-7.62%) |
May 11, 2021 | 12.98 | 14.53 | 12.98 | 14.49 | 3,758,029 | +0.69(+5.02%) |
May 10, 2021 | 14.35 | 14.52 | 13.79 | 13.79 | 3,497,876 | -0.24(-1.73%) |
May 07, 2021 | 12.85 | 14.29 | 12.83 | 14.04 | 5,035,900 | +1.25(+9.76%) |
May 06, 2021 | 12.10 | 12.98 | 11.89 | 12.79 | 3,420,508 | +0.07(+0.56%) |
May 05, 2021 | 13.10 | 13.38 | 12.48 | 12.72 | 3,175,266 | -0.03(-0.22%) |
May 04, 2021 | 13.28 | 13.59 | 12.23 | 12.75 | 3,727,114 | -0.36(-2.76%) |
May 03, 2021 | 11.82 | 13.51 | 11.82 | 13.11 | 5,813,337 | +1.48(+12.78%) |
Apr 30, 2021 | 11.32 | 11.84 | 11.26 | 11.62 | 1,951,363 | +0.35(+3.10%) |
Apr 29, 2021 | 11.54 | 11.59 | 11.17 | 11.27 | 2,637,747 | -0.19(-1.63%) |
Apr 28, 2021 | 11.35 | 11.74 | 11.30 | 11.46 | 3,301,688 | +0.12(+1.10%) |
Apr 27, 2021 | 11.55 | 11.80 | 11.22 | 11.34 | 1,937,457 | +0.02(+0.17%) |
Apr 26, 2021 | 11.26 | 11.49 | 11.17 | 11.32 | 2,229,289 | +0.28(+2.54%) |
Apr 23, 2021 | 11.10 | 11.17 | 10.68 | 11.04 | 1,549,037 | +0.21(+1.90%) |
Apr 22, 2021 | 10.97 | 11.39 | 10.80 | 10.83 | 2,640,470 | -0.23(-2.09%) |
Apr 21, 2021 | 10.63 | 11.09 | 10.51 | 11.06 | 2,234,568 | +0.77(+7.45%) |
Apr 20, 2021 | 10.51 | 10.62 | 10.04 | 10.29 | 1,923,468 | -0.32(-3.00%) |
Apr 19, 2021 | 10.28 | 10.79 | 10.23 | 10.61 | 3,103,644 | +0.64(+6.38%) |
Apr 16, 2021 | 9.670 | 10.20 | 9.614 | 9.976 | 2,425,500 | +0.47(+4.92%) |
Apr 15, 2021 | 9.843 | 9.907 | 9.420 | 9.508 | 1,181,382 | -0.02(-0.26%) |
Apr 14, 2021 | 9.015 | 9.988 | 8.965 | 9.533 | 2,849,209 | +0.52(+5.82%) |
Apr 13, 2021 | 9.077 | 9.152 | 8.865 | 9.009 | 1,035,045 | -0.20(-2.17%) |
Apr 12, 2021 | 9.327 | 9.346 | 8.834 | 9.208 | 1,347,734 | -0.01(-0.07%) |
Apr 09, 2021 | 9.240 | 9.252 | 9.027 | 9.215 | 776,281 | +0.02(+0.20%) |
Apr 08, 2021 | 9.215 | 9.264 | 9.002 | 9.196 | 878,482 | +0.03(+0.34%) |
Apr 07, 2021 | 8.978 | 9.289 | 8.909 | 9.165 | 938,188 | +0.21(+2.30%) |
Apr 06, 2021 | 8.722 | 9.109 | 8.684 | 8.959 | 992,513 | +0.09(+0.98%) |
Apr 05, 2021 | 9.146 | 9.155 | 8.659 | 8.871 | 1,399,187 | -0.17(-1.86%) |
Apr 01, 2021 | 9.165 | 9.258 | 8.915 | 9.040 | 1,062,719 | -0.12(-1.29%) |
Mar 31, 2021 | 9.339 | 9.358 | 8.959 | 9.158 | 1,520,834 | -0.15(-1.61%) |
Mar 30, 2021 | 9.102 | 9.339 | 8.809 | 9.308 | 1,425,983 | +0.23(+2.54%) |
Mar 29, 2021 | 9.339 | 9.445 | 8.959 | 9.077 | 1,410,742 | -0.36(-3.80%) |
Mar 26, 2021 | 9.739 | 9.888 | 9.146 | 9.436 | 2,014,517 | -0.08(-0.82%) |
Mar 25, 2021 | 8.516 | 9.639 | 8.273 | 9.514 | 3,150,461 | +0.82(+9.40%) |
Mar 24, 2021 | 9.027 | 9.133 | 8.697 | 8.697 | 2,032,516 | +0.04(+0.43%) |
Mar 23, 2021 | 10.04 | 10.04 | 8.584 | 8.659 | 4,894,350 | -1.78(-17.08%) |
Mar 22, 2021 | 11.04 | 11.15 | 10.37 | 10.44 | 2,387,186 | -0.08(-0.77%) |
Mar 19, 2021 | 10.30 | 10.64 | 10.03 | 10.52 | 1,709,006 | +0.36(+3.50%) |
Mar 18, 2021 | 9.901 | 10.87 | 9.901 | 10.17 | 3,742,803 | +0.32(+3.23%) |
Mar 17, 2021 | 9.601 | 9.920 | 9.427 | 9.851 | 1,807,391 | +0.49(+5.27%) |
Mar 16, 2021 | 9.969 | 9.969 | 9.258 | 9.358 | 1,684,773 | -0.64(-6.43%) |
Mar 15, 2021 | 9.969 | 10.07 | 9.583 | 10.00 | 1,335,233 | +0.07(+0.69%) |
Mar 12, 2021 | 9.782 | 10.23 | 9.464 | 9.932 | 3,130,773 | +0.14(+1.47%) |
Mar 11, 2021 | 9.352 | 9.863 | 9.115 | 9.789 | 3,773,547 | +0.68(+7.47%) |
Mar 10, 2021 | 8.535 | 9.296 | 8.460 | 9.109 | 3,652,020 | +0.54(+6.26%) |
Mar 09, 2021 | 8.528 | 8.778 | 8.391 | 8.572 | 1,466,600 | +0.13(+1.55%) |
Mar 08, 2021 | 8.653 | 8.715 | 8.349 | 8.441 | 1,338,623 | -0.04(-0.51%) |
Mar 05, 2021 | 8.709 | 8.734 | 7.948 | 8.485 | 2,263,607 | +0.06(+0.74%) |
Mar 04, 2021 | 8.828 | 9.470 | 8.204 | 8.422 | 2,783,777 | -0.42(-4.73%) |
Mar 03, 2021 | 8.628 | 8.934 | 8.522 | 8.840 | 2,216,312 | +0.31(+3.58%) |
Mar 02, 2021 | 8.740 | 8.840 | 8.528 | 8.535 | 1,780,729 | -0.05(-0.58%) |
Mar 01, 2021 | 8.915 | 9.027 | 8.510 | 8.584 | 1,103,213 | -0.20(-2.27%) |
Feb 26, 2021 | 8.722 | 9.046 | 8.560 | 8.784 | 1,368,070 | -0.19(-2.15%) |
Feb 25, 2021 | 8.940 | 9.339 | 8.895 | 8.978 | 2,604,897 | +0.12(+1.41%) |
Feb 24, 2021 | 8.210 | 8.890 | 8.204 | 8.853 | 2,047,681 | +0.53(+6.37%) |
Feb 23, 2021 | 8.609 | 8.653 | 7.898 | 8.322 | 1,485,024 | -0.41(-4.65%) |
Feb 22, 2021 | 8.510 | 9.065 | 8.366 | 8.728 | 2,800,354 | +0.32(+3.78%) |
Feb 19, 2021 | 8.354 | 8.697 | 8.185 | 8.410 | 1,548,235 | +0.17(+2.12%) |
Feb 18, 2021 | 8.516 | 8.778 | 8.048 | 8.235 | 2,022,745 | -0.64(-7.24%) |
Feb 17, 2021 | 8.784 | 8.878 | 8.304 | 8.878 | 2,579,504 | -0.04(-0.49%) |
Feb 16, 2021 | 9.027 | 9.352 | 8.753 | 8.921 | 2,558,638 | +0.11(+1.27%) |
Feb 12, 2021 | 7.611 | 9.096 | 7.611 | 8.809 | 5,680,818 | +1.08(+13.96%) |
Feb 11, 2021 | 7.362 | 7.917 | 7.293 | 7.730 | 2,188,427 | +0.36(+4.87%) |
Feb 10, 2021 | 7.486 | 7.586 | 7.287 | 7.371 | 1,350,733 | -0.01(-0.13%) |
Feb 09, 2021 | 7.206 | 7.424 | 7.037 | 7.380 | 1,720,590 | +0.11(+1.46%) |
Feb 08, 2021 | 7.199 | 7.549 | 7.150 | 7.274 | 1,776,496 | -0.04(-0.60%) |
Feb 05, 2021 | 6.975 | 7.330 | 6.925 | 7.318 | 1,767,191 | +0.44(+6.35%) |
Feb 04, 2021 | 7.012 | 7.087 | 6.781 | 6.881 | 1,188,451 | -0.07(-1.08%) |
Feb 03, 2021 | 6.507 | 7.000 | 6.507 | 6.956 | 1,813,110 | +0.37(+5.69%) |
Feb 02, 2021 | 6.413 | 6.626 | 6.208 | 6.582 | 2,399,778 | -0.02(-0.28%) |
Feb 01, 2021 | 6.314 | 6.638 | 5.958 | 6.601 | 4,068,457 | -0.02(-0.28%) |
Jan 29, 2021 | 6.495 | 6.919 | 6.482 | 6.619 | 2,013,716 | +0.26(+4.02%) |
Jan 28, 2021 | 6.407 | 6.495 | 6.264 | 6.363 | 1,393,078 | -0.08(-1.26%) |
Jan 27, 2021 | 6.426 | 6.675 | 6.388 | 6.445 | 1,807,329 | -0.16(-2.46%) |
Jan 26, 2021 | 6.607 | 6.781 | 6.463 | 6.607 | 2,007,253 | -0.16(-2.40%) |
Jan 25, 2021 | 6.863 | 7.106 | 6.663 | 6.769 | 1,687,030 | -0.34(-4.82%) |
Jan 22, 2021 | 6.800 | 7.143 | 6.619 | 7.112 | 1,624,373 | +0.14(+2.06%) |
Jan 21, 2021 | 7.112 | 7.150 | 6.588 | 6.969 | 2,068,825 | -0.20(-2.74%) |
Jan 20, 2021 | 7.362 | 7.399 | 6.959 | 7.165 | 1,187,914 | -0.17(-2.34%) |
Jan 19, 2021 | 7.374 | 7.493 | 7.168 | 7.337 | 1,486,912 | +0.17(+2.35%) |
Jan 15, 2021 | 7.611 | 7.624 | 7.056 | 7.168 | 1,745,231 | -0.34(-4.49%) |
Jan 14, 2021 | 6.962 | 7.605 | 6.925 | 7.505 | 2,673,722 | +0.59(+8.48%) |
Jan 13, 2021 | 7.087 | 7.100 | 6.713 | 6.919 | 1,778,882 | -0.24(-3.31%) |
Jan 12, 2021 | 6.844 | 7.168 | 6.813 | 7.156 | 1,625,658 | +0.27(+3.99%) |
Jan 11, 2021 | 6.863 | 6.956 | 6.663 | 6.881 | 1,725,758 | -0.03(-0.45%) |
Jan 08, 2021 | 6.332 | 6.969 | 6.320 | 6.912 | 2,952,692 | +0.79(+12.95%) |
Jan 07, 2021 | 5.927 | 6.326 | 5.889 | 6.120 | 2,086,603 | +0.32(+5.48%) |
Jan 06, 2021 | 5.790 | 5.952 | 5.621 | 5.802 | 1,664,293 | -0.04(-0.75%) |
Jan 05, 2021 | 5.540 | 5.877 | 5.540 | 5.846 | 1,543,728 | +0.32(+5.82%) |