Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.54 | 19.34 | 18.42 | 18.80 | 1,589,594 | +0.84(+4.66%) |
Feb 25, 2022 | 17.45 | 17.97 | 17.53 | 17.96 | 658,263 | +0.66(+3.83%) |
Feb 24, 2022 | 16.74 | 17.32 | 16.26 | 17.30 | 762,124 | +0.68(+4.12%) |
Feb 23, 2022 | 17.66 | 18.11 | 16.56 | 16.61 | 1,470,934 | -0.99(-5.62%) |
Feb 22, 2022 | 16.59 | 17.71 | 16.54 | 17.60 | 1,324,927 | +1.31(+8.03%) |
Feb 18, 2022 | 16.29 | 0 | -0.59(-3.47%) | |||
Feb 17, 2022 | 16.51 | 16.99 | 16.26 | 16.88 | 638,166 | -0.24(-1.38%) |
Feb 16, 2022 | 15.98 | 17.20 | 15.98 | 17.12 | 1,241,510 | +1.80(+11.72%) |
Feb 15, 2022 | 16.07 | 16.07 | 15.11 | 15.32 | 953,271 | -1.35(-8.08%) |
Feb 14, 2022 | 16.38 | 16.95 | 16.13 | 16.67 | 480,403 | +0.34(+2.10%) |
Feb 11, 2022 | 16.02 | 16.70 | 16.02 | 16.32 | 524,300 | +0.47(+2.98%) |
Feb 10, 2022 | 15.41 | 16.21 | 15.41 | 15.85 | 369,502 | +0.47(+3.07%) |
Feb 09, 2022 | 15.91 | 15.91 | 15.15 | 15.38 | 340,918 | -0.49(-3.12%) |
Feb 08, 2022 | 16.07 | 16.32 | 15.68 | 15.87 | 209,444 | +0.02(+0.14%) |
Feb 07, 2022 | 15.76 | 16.13 | 15.71 | 15.85 | 275,207 | +0.09(+0.58%) |
Feb 04, 2022 | 16.08 | 16.32 | 15.44 | 15.76 | 545,816 | -0.25(-1.57%) |
Feb 03, 2022 | 16.21 | 15.71 | 16.01 | 282,706 | -0.11(-0.71%) | |
Feb 02, 2022 | 16.16 | 16.52 | 15.65 | 16.13 | 515,418 | +0.84(+5.48%) |
Feb 01, 2022 | 15.01 | 15.48 | 14.97 | 15.29 | 289,519 | +0.33(+2.24%) |
Jan 31, 2022 | 15.32 | 14.95 | 1,000,906 | -0.92(-5.80%) | ||
Jan 28, 2022 | 15.98 | 16.29 | 15.54 | 15.87 | 1,056,166 | -0.62(-3.74%) |
Jan 27, 2022 | 14.95 | 16.58 | 14.95 | 16.49 | 1,460,276 | +1.89(+12.98%) |
Jan 26, 2022 | 14.51 | 15.03 | 14.34 | 14.60 | 848,344 | +0.14(+1.00%) |
Jan 25, 2022 | 13.68 | 14.66 | 13.58 | 14.45 | 499,457 | +0.75(+5.50%) |
Jan 24, 2022 | 13.20 | 13.77 | 12.67 | 13.70 | 1,220,687 | -0.36(-2.54%) |
Jan 21, 2022 | 14.50 | 14.50 | 13.61 | 14.06 | 1,300,155 | -0.56(-3.85%) |
Jan 20, 2022 | 15.47 | 15.95 | 14.54 | 14.62 | 1,282,910 | -1.33(-8.35%) |
Jan 19, 2022 | 17.21 | 17.40 | 15.42 | 15.95 | 1,172,913 | -1.32(-7.62%) |
Jan 18, 2022 | 18.81 | 18.81 | 16.89 | 17.27 | 1,633,199 | -1.68(-8.88%) |
Jan 14, 2022 | 18.95 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.12 | 19.98 | 18.76 | 18.93 | 1,619,568 | -0.03(-0.16%) |
Jan 12, 2022 | 18.92 | 19.54 | 18.84 | 18.96 | 1,468,929 | +0.36(+1.92%) |
Jan 11, 2022 | 17.89 | 19.10 | 17.68 | 18.61 | 1,341,254 | +0.57(+3.16%) |
Jan 10, 2022 | 16.71 | 18.37 | 16.51 | 18.04 | 1,056,980 | +1.38(+8.27%) |
Jan 07, 2022 | 16.16 | 17.00 | 16.02 | 16.66 | 276,357 | +0.55(+3.40%) |
Jan 06, 2022 | 16.30 | 16.39 | 15.98 | 16.11 | 240,097 | -0.20(-1.21%) |
Jan 05, 2022 | 16.42 | 17.01 | 16.18 | 16.31 | 366,665 | -0.16(-0.97%) |
Jan 04, 2022 | 16.59 | 16.92 | 16.36 | 16.47 | 310,914 | -0.43(-2.52%) |
Jan 03, 2022 | 16.74 | 17.61 | 16.64 | 16.89 | 494,160 | -0.98(-5.49%) |
Dec 31, 2021 | 17.59 | 17.91 | 17.57 | 17.88 | 114,847 | +0.40(+2.26%) |
Dec 30, 2021 | 17.02 | 17.52 | 16.99 | 17.48 | 98,949 | +0.22(+1.28%) |
Dec 29, 2021 | 16.83 | 17.35 | 16.83 | 17.26 | 89,705 | +0.35(+2.07%) |
Dec 28, 2021 | 17.28 | 17.28 | 16.83 | 16.91 | 162,742 | -0.50(-2.88%) |
Dec 27, 2021 | 17.32 | 17.69 | 17.08 | 17.41 | 164,194 | +0.09(+0.53%) |
Dec 23, 2021 | 16.62 | 17.56 | 16.62 | 17.32 | 236,374 | +0.59(+3.50%) |
Dec 22, 2021 | 16.26 | 16.76 | 16.13 | 16.73 | 108,671 | +0.33(+1.99%) |
Dec 21, 2021 | 15.87 | 16.58 | 15.84 | 16.41 | 149,113 | +0.11(+0.65%) |
Dec 20, 2021 | 15.77 | 16.34 | 15.68 | 16.30 | 104,259 | +0.56(+3.53%) |
Dec 17, 2021 | 15.76 | 16.28 | 15.69 | 15.75 | 104,774 | -0.22(-1.38%) |
Dec 16, 2021 | 15.94 | 16.44 | 15.69 | 15.97 | 145,064 | +0.56(+3.60%) |
Dec 15, 2021 | 15.28 | 15.41 | 14.88 | 15.41 | 231,808 | +0.32(+2.12%) |
Dec 14, 2021 | 15.15 | 15.45 | 15.01 | 15.09 | 185,931 | -0.25(-1.64%) |
Dec 13, 2021 | 15.60 | 15.60 | 15.22 | 15.34 | 257,187 | -0.94(-5.79%) |
Dec 10, 2021 | 16.25 | 16.36 | 16.12 | 16.29 | 124,168 | +0.03(+0.19%) |
Dec 09, 2021 | 16.19 | 16.50 | 15.97 | 16.26 | 130,853 | -0.10(-0.60%) |
Dec 08, 2021 | 16.14 | 16.61 | 15.99 | 16.35 | 194,003 | +0.03(+0.19%) |
Dec 07, 2021 | 15.63 | 16.50 | 15.62 | 16.32 | 256,909 | +1.24(+8.22%) |
Dec 06, 2021 | 15.45 | 15.45 | 14.93 | 15.08 | 397,918 | -0.78(-4.94%) |
Dec 03, 2021 | 16.19 | 16.26 | 15.67 | 15.87 | 251,034 | -0.62(-3.74%) |
Dec 02, 2021 | 15.99 | 16.65 | 15.83 | 16.48 | 243,586 | +0.65(+4.13%) |
Dec 01, 2021 | 17.05 | 17.33 | 15.79 | 15.83 | 664,199 | -2.02(-11.30%) |
Nov 30, 2021 | 17.95 | 18.12 | 17.46 | 17.85 | 445,294 | -0.55(-2.97%) |
Nov 29, 2021 | 17.77 | 18.76 | 17.70 | 18.39 | 793,033 | +1.00(+5.77%) |
Nov 26, 2021 | 17.03 | 17.51 | 16.84 | 17.39 | 206,952 | +0.18(+1.03%) |
Nov 24, 2021 | 16.76 | 17.40 | 16.75 | 17.21 | 366,468 | +0.21(+1.26%) |
Nov 23, 2021 | 16.53 | 17.40 | 16.42 | 17.00 | 663,333 | -0.21(-1.20%) |
Nov 22, 2021 | 16.08 | 17.60 | 16.04 | 17.20 | 403,189 | +1.03(+6.34%) |
Nov 19, 2021 | 16.16 | 16.23 | 16.05 | 16.18 | 122,715 | -0.12(-0.72%) |
Nov 18, 2021 | 16.14 | 16.35 | 16.25 | 16.30 | 168,211 | -0.50(-2.99%) |
Nov 17, 2021 | 16.56 | 17.06 | 16.53 | 16.80 | 239,820 | +0.13(+0.80%) |
Nov 16, 2021 | 16.13 | 16.75 | 15.83 | 16.67 | 505,867 | +1.10(+7.06%) |
Nov 15, 2021 | 15.36 | 15.63 | 15.12 | 15.57 | 211,249 | -0.34(-2.13%) |
Nov 12, 2021 | 15.38 | 16.04 | 15.35 | 15.91 | 141,341 | +0.38(+2.47%) |
Nov 11, 2021 | 15.18 | 15.74 | 15.10 | 15.52 | 129,634 | +0.45(+2.98%) |
Nov 10, 2021 | 15.40 | 15.00 | 15.07 | 123,476 | -0.07(-0.44%) | |
Nov 09, 2021 | 15.39 | 15.39 | 15.07 | 15.14 | 52,482 | -0.17(-1.11%) |
Nov 08, 2021 | 15.10 | 15.39 | 15.10 | 15.31 | 74,833 | +0.40(+2.67%) |
Nov 05, 2021 | 15.28 | 15.32 | 14.90 | 14.91 | 100,491 | -0.57(-3.67%) |
Nov 04, 2021 | 15.43 | 15.48 | 15.19 | 15.48 | 152,614 | +0.73(+4.95%) |
Nov 03, 2021 | 15.07 | 15.33 | 14.46 | 14.75 | 145,123 | -0.39(-2.58%) |
Nov 02, 2021 | 15.29 | 15.42 | 15.12 | 15.14 | 105,287 | +0.16(+1.08%) |
Nov 01, 2021 | 15.33 | 15.45 | 14.98 | 14.98 | 215,518 | -0.02(-0.15%) |
Oct 29, 2021 | 15.10 | 15.23 | 14.76 | 15.00 | 93,079 | +0.59(+4.11%) |
Oct 28, 2021 | 14.64 | 14.64 | 14.37 | 14.41 | 51,496 | -0.00(-0.02%) |
Oct 27, 2021 | 14.34 | 14.64 | 14.31 | 14.41 | 114,217 | +0.04(+0.31%) |
Oct 26, 2021 | 14.71 | 14.07 | 14.37 | 205,909 | -0.28(-1.91%) | |
Oct 25, 2021 | 14.73 | 14.83 | 14.57 | 14.65 | 210,175 | +0.10(+0.71%) |
Oct 22, 2021 | 14.58 | 14.73 | 14.48 | 14.54 | 152,606 | -0.04(-0.30%) |
Oct 21, 2021 | 14.58 | 14.94 | 14.54 | 14.59 | 154,194 | -0.41(-2.75%) |
Oct 20, 2021 | 14.91 | 15.06 | 14.64 | 15.00 | 198,229 | +0.05(+0.35%) |
Oct 19, 2021 | 14.97 | 15.21 | 14.89 | 14.95 | 282,224 | -0.17(-1.12%) |
Oct 18, 2021 | 14.48 | 15.46 | 14.35 | 15.12 | 516,013 | +1.12(+8.01%) |
Oct 15, 2021 | 14.11 | 14.21 | 13.93 | 14.00 | 114,277 | +0.17(+1.23%) |
Oct 14, 2021 | 13.93 | 13.96 | 13.74 | 13.83 | 99,885 | +0.33(+2.46%) |
Oct 13, 2021 | 13.81 | 13.86 | 13.40 | 13.49 | 103,558 | -0.22(-1.61%) |
Oct 12, 2021 | 14.06 | 14.31 | 13.69 | 13.72 | 111,883 | -0.44(-3.13%) |
Oct 11, 2021 | 14.11 | 14.37 | 14.11 | 14.16 | 67,803 | +0.11(+0.79%) |
Oct 08, 2021 | 14.29 | 14.34 | 13.96 | 14.05 | 70,602 | +0.16(+1.17%) |
Oct 07, 2021 | 14.10 | 14.20 | 13.86 | 13.89 | 216,813 | -0.79(-5.38%) |
Oct 06, 2021 | 14.23 | 15.04 | 14.23 | 14.67 | 182,395 | +0.30(+2.10%) |
Oct 05, 2021 | 14.34 | 14.74 | 14.24 | 14.37 | 245,723 | +0.41(+2.90%) |
Oct 04, 2021 | 14.23 | 14.23 | 13.79 | 13.97 | 178,394 | -0.24(-1.71%) |
Oct 01, 2021 | 13.68 | 14.27 | 13.66 | 14.21 | 415,973 | +0.94(+7.06%) |
Sep 30, 2021 | 13.13 | 13.36 | 13.05 | 13.27 | 126,149 | +0.62(+4.90%) |
Sep 29, 2021 | 12.81 | 12.88 | 12.64 | 12.65 | 106,763 | -0.27(-2.11%) |
Sep 28, 2021 | 12.94 | 13.07 | 12.76 | 12.93 | 133,106 | -0.29(-2.23%) |
Sep 27, 2021 | 12.87 | 13.63 | 12.92 | 13.22 | 171,199 | +0.30(+2.34%) |
Sep 24, 2021 | 12.62 | 13.02 | 12.49 | 12.92 | 54,116 | +0.05(+0.40%) |
Sep 23, 2021 | 12.88 | 12.94 | 12.68 | 12.87 | 126,247 | +0.17(+1.34%) |
Sep 22, 2021 | 12.52 | 12.79 | 12.47 | 12.70 | 50,664 | +0.29(+2.38%) |
Sep 21, 2021 | 12.31 | 12.43 | 12.23 | 12.40 | 53,579 | +0.46(+3.89%) |
Sep 20, 2021 | 12.32 | 12.52 | 11.69 | 11.94 | 187,044 | -0.57(-4.54%) |
Sep 17, 2021 | 12.58 | 12.81 | 12.39 | 12.51 | 159,278 | +0.04(+0.36%) |
Sep 16, 2021 | 12.48 | 12.51 | 12.34 | 12.46 | 126,031 | +0.44(+3.68%) |
Sep 15, 2021 | 12.09 | 12.17 | 11.95 | 12.02 | 97,122 | -0.03(-0.24%) |
Sep 14, 2021 | 12.17 | 12.17 | 11.92 | 12.05 | 74,887 | +0.08(+0.68%) |
Sep 13, 2021 | 11.90 | 12.17 | 11.73 | 11.97 | 93,045 | +0.04(+0.37%) |
Sep 10, 2021 | 11.62 | 12.02 | 11.62 | 11.92 | 153,093 | +0.46(+4.05%) |
Sep 09, 2021 | 11.36 | 11.54 | 11.36 | 11.46 | 32,647 | +0.22(+1.97%) |
Sep 08, 2021 | 11.33 | 11.37 | 11.14 | 11.24 | 22,696 | -0.10(-0.85%) |
Sep 07, 2021 | 11.25 | 11.50 | 11.21 | 11.33 | 50,925 | +0.06(+0.52%) |
Sep 03, 2021 | 11.31 | 11.43 | 11.25 | 11.28 | 101,474 | -0.07(-0.65%) |
Sep 02, 2021 | 11.44 | 11.61 | 11.17 | 11.35 | 110,580 | +0.31(+2.81%) |
Sep 01, 2021 | 10.92 | 11.11 | 10.85 | 11.04 | 113,825 | -0.06(-0.53%) |
Aug 31, 2021 | 10.99 | 11.11 | 10.81 | 11.10 | 113,916 | -0.18(-1.59%) |
Aug 30, 2021 | 11.28 | 11.38 | 11.21 | 11.28 | 83,694 | +0.18(+1.62%) |
Aug 27, 2021 | 10.97 | 11.18 | 10.83 | 11.10 | 52,591 | -0.09(-0.80%) |
Aug 26, 2021 | 11.08 | 11.24 | 11.03 | 11.19 | 25,077 | +0.19(+1.73%) |
Aug 25, 2021 | 10.99 | 11.18 | 10.93 | 11.00 | 77,658 | -0.32(-2.86%) |
Aug 24, 2021 | 11.02 | 11.41 | 11.02 | 11.32 | 71,618 | +0.28(+2.54%) |
Aug 23, 2021 | 10.73 | 11.11 | 10.68 | 11.04 | 61,027 | +0.60(+5.78%) |
Aug 20, 2021 | 10.39 | 10.72 | 10.32 | 10.44 | 86,001 | -0.04(-0.41%) |
Aug 19, 2021 | 10.44 | 10.71 | 10.31 | 10.48 | 94,288 | -0.26(-2.41%) |
Aug 18, 2021 | 10.55 | 10.93 | 10.48 | 10.74 | 137,146 | +0.21(+1.95%) |
Aug 17, 2021 | 10.11 | 10.72 | 10.06 | 10.53 | 435,628 | -0.84(-7.42%) |
Aug 16, 2021 | 10.80 | 11.40 | 10.75 | 11.38 | 174,293 | +0.62(+5.74%) |
Aug 13, 2021 | 10.34 | 10.83 | 10.28 | 10.76 | 112,710 | +0.48(+4.68%) |
Aug 12, 2021 | 9.963 | 10.37 | 9.963 | 10.28 | 67,467 | +0.14(+1.42%) |
Aug 11, 2021 | 9.942 | 10.18 | 9.942 | 10.14 | 51,797 | +0.36(+3.67%) |
Aug 10, 2021 | 9.525 | 9.949 | 9.482 | 9.777 | 64,603 | -0.20(-2.02%) |
Aug 09, 2021 | 10.14 | 10.26 | 9.863 | 9.978 | 77,067 | +0.11(+1.17%) |
Aug 06, 2021 | 9.963 | 10.04 | 9.701 | 9.863 | 46,542 | +0.50(+5.29%) |
Aug 05, 2021 | 9.432 | 9.554 | 9.360 | 9.367 | 23,005 | -0.14(-1.44%) |
Aug 04, 2021 | 9.496 | 9.619 | 9.410 | 9.504 | 25,694 | -0.09(-0.90%) |
Aug 03, 2021 | 9.547 | 9.613 | 9.410 | 9.590 | 48,879 | -0.20(-2.05%) |
Aug 02, 2021 | 9.690 | 9.819 | 9.626 | 9.791 | 53,106 | +0.13(+1.34%) |
Jul 30, 2021 | 9.597 | 9.748 | 9.457 | 9.662 | 68,579 | +0.11(+1.13%) |
Jul 29, 2021 | 9.575 | 9.619 | 9.426 | 9.554 | 23,335 | +0.14(+1.53%) |
Jul 28, 2021 | 9.374 | 9.539 | 9.238 | 9.410 | 19,588 | +0.02(+0.23%) |
Jul 27, 2021 | 9.389 | 9.496 | 9.223 | 9.389 | 110,996 | -0.29(-2.97%) |
Jul 26, 2021 | 9.698 | 9.805 | 9.554 | 9.676 | 36,345 | -0.05(-0.52%) |
Jul 23, 2021 | 9.654 | 9.834 | 9.554 | 9.726 | 44,767 | -0.09(-0.88%) |
Jul 22, 2021 | 9.805 | 9.834 | 9.613 | 9.812 | 34,053 | +0.00(+0.00%) |
Jul 21, 2021 | 9.259 | 9.856 | 9.245 | 9.812 | 107,760 | +0.17(+1.79%) |
Jul 20, 2021 | 9.087 | 9.690 | 9.015 | 9.640 | 119,978 | +0.23(+2.44%) |
Jul 19, 2021 | 9.216 | 9.604 | 8.979 | 9.410 | 104,568 | -0.21(-2.17%) |
Jul 16, 2021 | 9.949 | 9.999 | 9.188 | 9.619 | 248,037 | -0.42(-4.22%) |
Jul 15, 2021 | 9.877 | 10.19 | 9.714 | 10.04 | 96,370 | -0.19(-1.83%) |
Jul 14, 2021 | 10.36 | 10.36 | 10.11 | 10.23 | 37,870 | -0.01(-0.07%) |
Jul 13, 2021 | 10.21 | 10.30 | 10.08 | 10.24 | 77,551 | -0.16(-1.52%) |
Jul 12, 2021 | 10.13 | 10.52 | 10.03 | 10.39 | 89,147 | +0.25(+2.48%) |
Jul 09, 2021 | 10.03 | 10.34 | 9.970 | 10.14 | 73,675 | +0.19(+1.95%) |
Jul 08, 2021 | 9.640 | 10.10 | 9.626 | 9.949 | 176,583 | -0.31(-3.01%) |
Jul 07, 2021 | 10.02 | 10.38 | 10.02 | 10.26 | 133,828 | +0.04(+0.42%) |
Jul 06, 2021 | 10.16 | 10.29 | 10.01 | 10.21 | 136,973 | -0.28(-2.67%) |
Jul 02, 2021 | 10.40 | 10.62 | 10.33 | 10.49 | 43,985 | -0.06(-0.61%) |
Jul 01, 2021 | 10.63 | 10.70 | 10.52 | 10.56 | 81,626 | -0.04(-0.34%) |
Jun 30, 2021 | 10.42 | 10.67 | 10.31 | 10.60 | 53,860 | +0.11(+1.10%) |
Jun 29, 2021 | 10.40 | 10.58 | 10.36 | 10.48 | 51,308 | -0.17(-1.62%) |
Jun 28, 2021 | 10.45 | 10.75 | 10.29 | 10.65 | 149,769 | -0.13(-1.20%) |
Jun 25, 2021 | 10.73 | 10.81 | 10.57 | 10.78 | 70,113 | -0.12(-1.12%) |
Jun 24, 2021 | 10.85 | 10.95 | 10.82 | 10.90 | 52,316 | +0.33(+3.12%) |
Jun 23, 2021 | 10.39 | 10.77 | 10.39 | 10.57 | 79,262 | +0.36(+3.52%) |
Jun 22, 2021 | 10.23 | 10.44 | 10.14 | 10.21 | 41,969 | -0.29(-2.80%) |
Jun 21, 2021 | 10.11 | 10.67 | 10.06 | 10.51 | 52,185 | +0.27(+2.59%) |
Jun 18, 2021 | 9.956 | 10.32 | 9.841 | 10.24 | 80,092 | -0.17(-1.59%) |
Jun 17, 2021 | 10.33 | 10.57 | 10.32 | 10.41 | 75,024 | -0.13(-1.23%) |
Jun 16, 2021 | 10.47 | 10.80 | 10.43 | 10.54 | 59,018 | -0.24(-2.20%) |
Jun 15, 2021 | 10.64 | 10.80 | 10.57 | 10.78 | 33,398 | -0.02(-0.20%) |
Jun 14, 2021 | 10.81 | 10.98 | 10.78 | 10.80 | 104,435 | +0.33(+3.16%) |
Jun 11, 2021 | 10.72 | 10.75 | 10.45 | 10.47 | 46,801 | -0.09(-0.88%) |
Jun 10, 2021 | 10.36 | 10.59 | 10.36 | 10.56 | 48,652 | +0.20(+1.94%) |
Jun 09, 2021 | 10.27 | 10.45 | 10.18 | 10.36 | 64,018 | +0.11(+1.05%) |
Jun 08, 2021 | 10.33 | 10.35 | 10.17 | 10.25 | 54,688 | -0.08(-0.77%) |
Jun 07, 2021 | 10.37 | 10.44 | 10.18 | 10.33 | 81,009 | -0.21(-1.98%) |
Jun 04, 2021 | 10.49 | 10.60 | 10.43 | 10.54 | 47,289 | +0.10(+0.96%) |
Jun 03, 2021 | 10.77 | 10.78 | 10.42 | 10.44 | 56,587 | -0.51(-4.66%) |
Jun 02, 2021 | 10.95 | 10.95 | 10.78 | 10.95 | 56,243 | +0.21(+1.94%) |
Jun 01, 2021 | 10.89 | 10.94 | 10.70 | 10.74 | 93,700 | -0.04(-0.33%) |
May 28, 2021 | 10.29 | 10.88 | 10.29 | 10.78 | 145,770 | +0.52(+5.05%) |
May 27, 2021 | 10.14 | 10.33 | 10.08 | 10.26 | 77,863 | -0.04(-0.41%) |
May 26, 2021 | 10.21 | 10.38 | 9.942 | 10.30 | 125,792 | +0.05(+0.48%) |
May 25, 2021 | 10.21 | 10.42 | 10.08 | 10.25 | 100,366 | -0.17(-1.68%) |
May 24, 2021 | 10.43 | 10.88 | 10.22 | 10.43 | 177,993 | +0.01(+0.13%) |
May 21, 2021 | 9.530 | 10.41 | 9.404 | 10.41 | 192,581 | +1.04(+11.04%) |
May 20, 2021 | 9.166 | 9.509 | 9.117 | 9.376 | 62,184 | +0.24(+2.68%) |
May 19, 2021 | 8.963 | 9.236 | 8.837 | 9.131 | 42,275 | +0.13(+1.48%) |
May 18, 2021 | 8.935 | 9.124 | 8.851 | 8.998 | 39,082 | +0.01(+0.16%) |
May 17, 2021 | 8.571 | 9.019 | 8.466 | 8.984 | 40,617 | +0.45(+5.33%) |
May 14, 2021 | 8.452 | 8.529 | 8.431 | 8.529 | 26,284 | +0.20(+2.44%) |
May 13, 2021 | 8.375 | 8.389 | 8.186 | 8.326 | 21,685 | +0.01(+0.08%) |
May 12, 2021 | 8.333 | 8.403 | 8.200 | 8.319 | 59,041 | -0.09(-1.08%) |
May 11, 2021 | 8.277 | 8.466 | 8.249 | 8.410 | 26,672 | -0.10(-1.15%) |
May 10, 2021 | 8.536 | 8.578 | 8.480 | 8.508 | 23,536 | +0.08(+0.91%) |
May 07, 2021 | 8.249 | 8.515 | 8.249 | 8.431 | 47,722 | -0.01(-0.08%) |
May 06, 2021 | 8.200 | 8.438 | 8.144 | 8.438 | 45,862 | -0.18(-2.11%) |
May 05, 2021 | 8.466 | 8.663 | 8.375 | 8.620 | 39,476 | +0.24(+2.84%) |
May 04, 2021 | 8.382 | 8.487 | 8.123 | 8.382 | 65,676 | -0.15(-1.72%) |
May 03, 2021 | 8.396 | 8.571 | 8.396 | 8.529 | 37,747 | +0.29(+3.48%) |
Apr 30, 2021 | 8.312 | 8.317 | 8.225 | 8.242 | 44,877 | -0.15(-1.75%) |
Apr 29, 2021 | 8.361 | 8.396 | 8.172 | 8.389 | 30,971 | +0.01(+0.08%) |
Apr 28, 2021 | 8.326 | 8.382 | 8.172 | 8.382 | 38,656 | +0.01(+0.17%) |
Apr 27, 2021 | 8.396 | 8.400 | 8.347 | 8.368 | 16,177 | -0.03(-0.33%) |
Apr 26, 2021 | 8.403 | 8.431 | 8.291 | 8.396 | 67,142 | +0.28(+3.45%) |
Apr 23, 2021 | 8.011 | 8.214 | 7.948 | 8.116 | 68,888 | +0.10(+1.31%) |
Apr 22, 2021 | 8.039 | 8.039 | 7.976 | 8.011 | 25,447 | +0.02(+0.26%) |
Apr 21, 2021 | 7.808 | 8.074 | 7.794 | 7.990 | 52,272 | +0.36(+4.77%) |
Apr 20, 2021 | 8.389 | 8.431 | 7.382 | 7.626 | 202,427 | -0.81(-9.62%) |
Apr 19, 2021 | 8.214 | 8.501 | 8.179 | 8.438 | 173,791 | +0.25(+3.08%) |
Apr 16, 2021 | 7.906 | 8.326 | 7.885 | 8.186 | 150,926 | +0.31(+4.00%) |
Apr 15, 2021 | 7.591 | 7.934 | 7.424 | 7.871 | 216,195 | +0.55(+7.55%) |
Apr 14, 2021 | 6.850 | 7.333 | 6.801 | 7.319 | 231,183 | +0.99(+15.58%) |
Apr 13, 2021 | 6.297 | 6.479 | 6.220 | 6.332 | 86,279 | +0.10(+1.69%) |
Apr 12, 2021 | 6.290 | 6.350 | 6.192 | 6.227 | 59,004 | -0.18(-2.79%) |
Apr 09, 2021 | 6.325 | 6.479 | 6.325 | 6.406 | 22,296 | +0.02(+0.38%) |
Apr 08, 2021 | 6.437 | 6.640 | 6.374 | 6.381 | 138,412 | +0.02(+0.33%) |
Apr 07, 2021 | 6.290 | 6.381 | 6.252 | 6.360 | 29,845 | +0.08(+1.22%) |
Apr 06, 2021 | 6.227 | 6.325 | 6.178 | 6.283 | 16,993 | +0.07(+1.13%) |
Apr 05, 2021 | 6.353 | 6.353 | 6.088 | 6.213 | 123,052 | -0.12(-1.88%) |
Apr 01, 2021 | 6.332 | 6.395 | 6.248 | 6.332 | 34,301 | +0.08(+1.34%) |
Mar 31, 2021 | 6.157 | 6.248 | 6.066 | 6.248 | 21,708 | +0.04(+0.68%) |
Mar 30, 2021 | 6.157 | 6.225 | 6.094 | 6.206 | 37,474 | -0.03(-0.56%) |
Mar 29, 2021 | 6.304 | 6.360 | 6.241 | 6.241 | 46,481 | -0.14(-2.19%) |
Mar 26, 2021 | 6.332 | 6.381 | 6.282 | 6.381 | 83,752 | +0.13(+2.01%) |
Mar 25, 2021 | 6.157 | 6.269 | 6.073 | 6.255 | 39,070 | +0.17(+2.76%) |
Mar 24, 2021 | 6.213 | 6.346 | 6.024 | 6.087 | 55,832 | +0.12(+1.99%) |
Mar 23, 2021 | 6.129 | 6.157 | 5.944 | 5.968 | 48,592 | -0.34(-5.43%) |
Mar 22, 2021 | 6.283 | 6.311 | 6.248 | 6.311 | 64,922 | +0.30(+5.01%) |
Mar 19, 2021 | 5.968 | 6.052 | 5.947 | 6.010 | 39,589 | -0.06(-1.04%) |
Mar 18, 2021 | 6.094 | 6.206 | 6.045 | 6.073 | 59,606 | -0.03(-0.46%) |
Mar 17, 2021 | 5.940 | 6.192 | 5.926 | 6.101 | 77,004 | +0.01(+0.23%) |
Mar 16, 2021 | 6.157 | 6.157 | 6.024 | 6.087 | 82,739 | -0.19(-3.01%) |
Mar 15, 2021 | 6.157 | 6.318 | 6.080 | 6.276 | 112,174 | +0.10(+1.59%) |
Mar 12, 2021 | 5.940 | 6.185 | 5.940 | 6.178 | 76,035 | +0.27(+4.50%) |
Mar 11, 2021 | 5.975 | 6.031 | 5.821 | 5.912 | 88,369 | -0.00(-0.06%) |
Mar 10, 2021 | 5.842 | 5.947 | 5.800 | 5.916 | 29,600 | +0.07(+1.26%) |
Mar 09, 2021 | 5.737 | 5.933 | 5.737 | 5.842 | 131,690 | +0.21(+3.66%) |
Mar 08, 2021 | 5.779 | 5.807 | 5.632 | 5.636 | 109,963 | -0.19(-3.19%) |
Mar 05, 2021 | 5.716 | 5.821 | 5.632 | 5.821 | 96,330 | +0.12(+2.09%) |
Mar 04, 2021 | 5.814 | 5.954 | 5.597 | 5.702 | 176,104 | -0.26(-4.34%) |
Mar 03, 2021 | 5.919 | 6.133 | 5.888 | 5.961 | 104,492 | -0.04(-0.70%) |
Mar 02, 2021 | 5.996 | 6.185 | 5.996 | 6.003 | 146,187 | -0.04(-0.69%) |