Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.340 | 8.830 | 8.340 | 8.830 | 460,740 | +0.46(+5.50%) |
Feb 25, 2022 | 8.210 | 8.410 | 8.270 | 8.370 | 407,882 | +0.05(+0.60%) |
Feb 24, 2022 | 7.870 | 8.340 | 7.820 | 8.320 | 714,772 | +0.24(+2.97%) |
Feb 23, 2022 | 8.280 | 8.428 | 8.010 | 8.080 | 525,470 | -0.15(-1.82%) |
Feb 22, 2022 | 8.460 | 8.640 | 8.190 | 8.230 | 637,185 | -0.33(-3.86%) |
Feb 18, 2022 | 8.560 | 0 | -0.34(-3.82%) | |||
Feb 17, 2022 | 9.040 | 9.130 | 8.825 | 8.900 | 454,808 | -0.18(-1.98%) |
Feb 16, 2022 | 9.100 | 9.310 | 8.930 | 9.080 | 838,587 | +0.05(+0.55%) |
Feb 15, 2022 | 8.850 | 9.030 | 8.610 | 9.030 | 1,211,479 | +0.25(+2.85%) |
Feb 14, 2022 | 8.580 | 8.990 | 8.580 | 8.780 | 1,151,903 | +0.15(+1.74%) |
Feb 11, 2022 | 8.470 | 8.770 | 8.420 | 8.630 | 2,065,727 | +0.58(+7.20%) |
Feb 10, 2022 | 8.020 | 8.380 | 7.960 | 8.050 | 1,753,370 | -0.08(-0.98%) |
Feb 09, 2022 | 8.200 | 8.720 | 7.800 | 8.130 | 6,837,861 | -2.40(-22.79%) |
Feb 08, 2022 | 9.960 | 10.64 | 9.925 | 10.53 | 1,067,044 | +0.59(+5.94%) |
Feb 07, 2022 | 9.980 | 10.24 | 9.910 | 9.940 | 672,677 | +0.01(+0.10%) |
Feb 04, 2022 | 9.560 | 10.01 | 9.440 | 9.930 | 714,376 | +0.30(+3.12%) |
Feb 03, 2022 | 9.810 | 9.550 | 9.630 | 468,111 | -0.38(-3.80%) | |
Feb 02, 2022 | 10.11 | 10.35 | 9.840 | 10.01 | 574,154 | -0.17(-1.67%) |
Feb 01, 2022 | 10.14 | 10.24 | 9.890 | 10.18 | 436,148 | -0.02(-0.20%) |
Jan 31, 2022 | 9.740 | 10.20 | 10.20 | 467,548 | +0.38(+3.87%) | |
Jan 28, 2022 | 9.720 | 9.830 | 9.340 | 9.820 | 547,683 | +0.04(+0.41%) |
Jan 27, 2022 | 10.13 | 10.24 | 9.660 | 9.780 | 432,128 | -0.19(-1.91%) |
Jan 26, 2022 | 10.75 | 10.77 | 9.960 | 9.970 | 729,308 | -0.60(-5.68%) |
Jan 25, 2022 | 10.26 | 10.75 | 10.17 | 10.57 | 546,326 | +0.14(+1.34%) |
Jan 24, 2022 | 9.520 | 10.49 | 9.440 | 10.43 | 771,407 | +0.64(+6.54%) |
Jan 21, 2022 | 10.06 | 10.13 | 9.730 | 9.790 | 670,651 | -0.38(-3.74%) |
Jan 20, 2022 | 10.45 | 10.75 | 10.15 | 10.17 | 700,893 | -0.18(-1.74%) |
Jan 19, 2022 | 10.20 | 10.47 | 10.17 | 10.35 | 360,820 | +0.18(+1.77%) |
Jan 18, 2022 | 10.45 | 10.50 | 10.17 | 10.17 | 376,042 | -0.43(-4.06%) |
Jan 14, 2022 | 10.60 | 0 | -0.12(-1.12%) | |||
Jan 13, 2022 | 10.80 | 11.00 | 10.70 | 10.72 | 347,477 | -0.04(-0.37%) |
Jan 12, 2022 | 11.04 | 11.10 | 10.74 | 10.76 | 402,146 | -0.24(-2.18%) |
Jan 11, 2022 | 11.00 | 11.09 | 10.73 | 11.00 | 637,822 | +0.14(+1.29%) |
Jan 10, 2022 | 11.07 | 11.07 | 10.77 | 10.86 | 756,134 | -0.34(-3.04%) |
Jan 07, 2022 | 11.30 | 11.55 | 11.09 | 11.20 | 515,729 | -0.15(-1.32%) |
Jan 06, 2022 | 11.26 | 11.58 | 11.02 | 11.35 | 633,512 | +0.36(+3.28%) |
Jan 05, 2022 | 11.49 | 11.49 | 10.92 | 10.99 | 944,114 | -0.47(-4.10%) |
Jan 04, 2022 | 11.21 | 11.53 | 11.15 | 11.46 | 987,435 | +0.25(+2.23%) |
Jan 03, 2022 | 10.18 | 11.31 | 10.14 | 11.21 | 1,713,296 | +1.23(+12.32%) |
Dec 31, 2021 | 10.10 | 10.12 | 9.900 | 9.980 | 850,712 | -0.12(-1.19%) |
Dec 30, 2021 | 10.04 | 10.35 | 10.00 | 10.10 | 947,082 | +0.00(+0.00%) |
Dec 29, 2021 | 10.24 | 10.27 | 10.06 | 10.10 | 444,835 | -0.15(-1.46%) |
Dec 28, 2021 | 10.20 | 10.49 | 10.20 | 10.25 | 379,677 | -0.04(-0.39%) |
Dec 27, 2021 | 10.02 | 10.36 | 10.02 | 10.29 | 735,112 | +0.30(+3.00%) |
Dec 23, 2021 | 10.00 | 10.12 | 9.893 | 9.990 | 680,623 | +0.05(+0.50%) |
Dec 22, 2021 | 10.11 | 10.25 | 9.900 | 9.940 | 394,247 | -0.09(-0.90%) |
Dec 21, 2021 | 9.840 | 10.17 | 9.810 | 10.03 | 815,836 | +0.30(+3.08%) |
Dec 20, 2021 | 9.860 | 9.970 | 9.420 | 9.730 | 758,437 | -0.40(-3.95%) |
Dec 17, 2021 | 10.04 | 10.29 | 9.720 | 10.13 | 521,762 | +0.07(+0.70%) |
Dec 16, 2021 | 10.98 | 10.98 | 10.02 | 10.06 | 538,323 | -0.78(-7.20%) |
Dec 15, 2021 | 10.75 | 10.84 | 10.28 | 10.84 | 419,480 | +0.00(+0.00%) |
Dec 14, 2021 | 10.73 | 10.96 | 10.73 | 10.84 | 316,965 | -0.01(-0.09%) |
Dec 13, 2021 | 11.00 | 11.05 | 10.65 | 10.85 | 565,934 | -0.25(-2.25%) |
Dec 10, 2021 | 11.31 | 11.35 | 10.93 | 11.10 | 401,836 | -0.15(-1.33%) |
Dec 09, 2021 | 11.55 | 11.70 | 11.24 | 11.25 | 240,015 | -0.39(-3.35%) |
Dec 08, 2021 | 11.73 | 11.75 | 11.50 | 11.64 | 296,582 | -0.04(-0.34%) |
Dec 07, 2021 | 11.62 | 11.93 | 11.54 | 11.68 | 270,368 | +0.33(+2.91%) |
Dec 06, 2021 | 11.11 | 11.60 | 10.90 | 11.35 | 386,818 | +0.20(+1.79%) |
Dec 03, 2021 | 11.57 | 11.57 | 11.04 | 11.15 | 412,467 | -0.40(-3.46%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.23 | 11.55 | 642,995 | +0.29(+2.58%) |
Dec 01, 2021 | 11.98 | 12.18 | 11.23 | 11.26 | 486,826 | -0.37(-3.18%) |
Nov 30, 2021 | 11.85 | 12.09 | 11.52 | 11.63 | 553,811 | -0.35(-2.92%) |
Nov 29, 2021 | 12.48 | 12.48 | 11.89 | 11.98 | 412,390 | -0.26(-2.12%) |
Nov 26, 2021 | 12.21 | 12.40 | 11.93 | 12.24 | 312,500 | -0.43(-3.39%) |
Nov 24, 2021 | 12.62 | 12.98 | 12.33 | 12.67 | 287,714 | -0.12(-0.94%) |
Nov 23, 2021 | 12.82 | 13.00 | 12.42 | 12.79 | 515,960 | -0.16(-1.24%) |
Nov 22, 2021 | 12.85 | 13.18 | 12.72 | 12.95 | 416,945 | +0.13(+1.01%) |
Nov 19, 2021 | 12.93 | 13.02 | 12.78 | 12.82 | 314,573 | -0.27(-2.06%) |
Nov 18, 2021 | 13.01 | 13.15 | 13.05 | 13.09 | 405,620 | +0.09(+0.69%) |
Nov 17, 2021 | 13.02 | 13.30 | 12.80 | 13.00 | 404,108 | -0.14(-1.07%) |
Nov 16, 2021 | 13.06 | 13.17 | 12.95 | 13.14 | 362,286 | +0.08(+0.61%) |
Nov 15, 2021 | 13.49 | 13.58 | 12.97 | 13.06 | 337,210 | -0.40(-2.97%) |
Nov 12, 2021 | 13.18 | 13.52 | 13.16 | 13.46 | 312,528 | +0.28(+2.12%) |
Nov 11, 2021 | 13.30 | 13.42 | 13.06 | 13.18 | 372,318 | -0.15(-1.13%) |
Nov 10, 2021 | 13.52 | 13.33 | 515,192 | -0.28(-2.06%) | ||
Nov 09, 2021 | 13.63 | 13.97 | 13.32 | 13.61 | 532,687 | -0.05(-0.37%) |
Nov 08, 2021 | 13.66 | 14.00 | 13.29 | 13.66 | 862,274 | -0.04(-0.29%) |
Nov 05, 2021 | 13.79 | 14.05 | 13.60 | 13.70 | 1,228,627 | +0.08(+0.59%) |
Nov 04, 2021 | 13.70 | 13.87 | 13.20 | 13.62 | 996,445 | -0.02(-0.15%) |
Nov 03, 2021 | 12.04 | 14.25 | 11.92 | 13.64 | 4,394,407 | +2.24(+19.65%) |
Nov 02, 2021 | 11.50 | 11.61 | 11.29 | 11.40 | 737,881 | -0.11(-0.96%) |
Nov 01, 2021 | 11.19 | 11.59 | 11.22 | 11.51 | 956,698 | +0.45(+4.07%) |
Oct 29, 2021 | 10.91 | 11.15 | 10.77 | 11.06 | 684,312 | +0.16(+1.47%) |
Oct 28, 2021 | 10.48 | 10.94 | 10.36 | 10.90 | 430,213 | +0.45(+4.31%) |
Oct 27, 2021 | 10.38 | 10.52 | 10.04 | 10.45 | 731,616 | +0.09(+0.87%) |
Oct 26, 2021 | 10.93 | 10.30 | 10.36 | 350,044 | -0.54(-4.95%) | |
Oct 25, 2021 | 10.66 | 10.93 | 10.63 | 10.90 | 301,982 | +0.23(+2.16%) |
Oct 22, 2021 | 10.84 | 10.86 | 10.52 | 10.67 | 444,054 | -0.18(-1.66%) |
Oct 21, 2021 | 10.50 | 10.92 | 10.38 | 10.85 | 550,896 | +0.35(+3.33%) |
Oct 20, 2021 | 10.12 | 10.75 | 10.12 | 10.50 | 577,684 | +0.30(+2.94%) |
Oct 19, 2021 | 10.13 | 10.42 | 10.13 | 10.20 | 493,599 | -0.07(-0.68%) |
Oct 18, 2021 | 10.05 | 10.35 | 9.970 | 10.27 | 332,530 | +0.15(+1.48%) |
Oct 15, 2021 | 10.03 | 10.21 | 9.930 | 10.12 | 461,528 | +0.22(+2.22%) |
Oct 14, 2021 | 9.890 | 10.02 | 9.760 | 9.900 | 350,397 | +0.06(+0.61%) |
Oct 13, 2021 | 9.940 | 9.940 | 9.730 | 9.840 | 257,720 | -0.04(-0.40%) |
Oct 12, 2021 | 10.06 | 10.07 | 9.750 | 9.880 | 433,304 | -0.09(-0.90%) |
Oct 11, 2021 | 10.15 | 10.20 | 9.921 | 9.970 | 204,558 | -0.06(-0.60%) |
Oct 08, 2021 | 10.26 | 10.29 | 9.870 | 10.03 | 329,980 | -0.24(-2.34%) |
Oct 07, 2021 | 10.08 | 10.31 | 10.04 | 10.27 | 432,563 | +0.37(+3.74%) |
Oct 06, 2021 | 10.07 | 10.30 | 9.865 | 9.900 | 433,541 | -0.33(-3.23%) |
Oct 05, 2021 | 10.09 | 10.30 | 9.990 | 10.23 | 510,594 | +0.25(+2.51%) |
Oct 04, 2021 | 9.940 | 10.04 | 9.620 | 9.980 | 517,631 | +0.03(+0.30%) |
Oct 01, 2021 | 9.570 | 10.12 | 9.250 | 9.950 | 921,001 | +0.43(+4.52%) |
Sep 30, 2021 | 11.08 | 11.08 | 9.480 | 9.520 | 1,632,631 | -1.63(-14.62%) |
Sep 29, 2021 | 11.00 | 11.23 | 10.89 | 11.15 | 277,180 | +0.21(+1.92%) |
Sep 28, 2021 | 11.14 | 11.30 | 10.92 | 10.94 | 330,398 | -0.27(-2.41%) |
Sep 27, 2021 | 11.04 | 11.31 | 11.04 | 11.21 | 455,919 | +0.22(+2.00%) |
Sep 24, 2021 | 10.74 | 11.02 | 10.60 | 10.99 | 435,377 | +0.13(+1.20%) |
Sep 23, 2021 | 10.69 | 11.09 | 10.66 | 10.86 | 324,437 | +0.25(+2.36%) |
Sep 22, 2021 | 10.43 | 10.74 | 10.41 | 10.61 | 261,683 | +0.14(+1.34%) |
Sep 21, 2021 | 10.45 | 10.59 | 10.20 | 10.47 | 384,228 | +0.09(+0.87%) |
Sep 20, 2021 | 10.49 | 10.73 | 10.17 | 10.38 | 704,483 | -0.45(-4.16%) |
Sep 17, 2021 | 10.80 | 11.04 | 10.80 | 10.83 | 850,457 | +0.00(+0.00%) |
Sep 16, 2021 | 10.75 | 11.09 | 10.72 | 10.83 | 330,452 | +0.03(+0.28%) |
Sep 15, 2021 | 10.65 | 10.82 | 10.62 | 10.80 | 271,083 | +0.11(+1.03%) |
Sep 14, 2021 | 10.99 | 11.00 | 10.60 | 10.69 | 275,173 | -0.31(-2.82%) |
Sep 13, 2021 | 11.18 | 11.21 | 10.89 | 11.00 | 426,319 | -0.13(-1.17%) |
Sep 10, 2021 | 11.33 | 11.54 | 11.12 | 11.13 | 344,583 | -0.08(-0.71%) |
Sep 09, 2021 | 10.78 | 11.35 | 10.73 | 11.21 | 366,333 | +0.45(+4.18%) |
Sep 08, 2021 | 11.00 | 11.00 | 10.59 | 10.76 | 439,735 | -0.28(-2.54%) |
Sep 07, 2021 | 11.35 | 11.61 | 11.00 | 11.04 | 331,519 | -0.37(-3.24%) |
Sep 03, 2021 | 11.32 | 11.47 | 11.11 | 11.41 | 404,243 | +0.01(+0.09%) |
Sep 02, 2021 | 11.66 | 11.76 | 11.38 | 11.40 | 469,673 | -0.15(-1.30%) |
Sep 01, 2021 | 11.59 | 11.69 | 11.38 | 11.55 | 325,009 | -0.05(-0.43%) |
Aug 31, 2021 | 12.04 | 12.12 | 11.38 | 11.60 | 566,839 | -0.62(-5.07%) |
Aug 30, 2021 | 11.90 | 12.41 | 11.90 | 12.22 | 643,711 | +0.46(+3.91%) |
Aug 27, 2021 | 11.56 | 11.80 | 11.49 | 11.76 | 445,667 | +0.20(+1.73%) |
Aug 26, 2021 | 11.53 | 11.64 | 11.33 | 11.56 | 333,840 | -0.04(-0.34%) |
Aug 25, 2021 | 11.35 | 11.63 | 11.31 | 11.60 | 435,215 | +0.25(+2.20%) |
Aug 24, 2021 | 10.94 | 11.53 | 10.81 | 11.35 | 490,525 | +0.47(+4.32%) |
Aug 23, 2021 | 10.80 | 11.15 | 10.61 | 10.88 | 509,659 | +0.09(+0.83%) |
Aug 20, 2021 | 10.46 | 10.95 | 10.33 | 10.79 | 530,952 | +0.24(+2.27%) |
Aug 19, 2021 | 10.52 | 10.80 | 10.43 | 10.55 | 533,978 | -0.11(-1.03%) |
Aug 18, 2021 | 10.95 | 11.10 | 10.64 | 10.66 | 751,706 | -0.34(-3.09%) |
Aug 17, 2021 | 11.46 | 11.69 | 10.84 | 11.00 | 610,655 | -0.65(-5.58%) |
Aug 16, 2021 | 12.00 | 12.15 | 11.60 | 11.65 | 460,698 | -0.44(-3.64%) |
Aug 13, 2021 | 12.19 | 12.28 | 12.01 | 12.09 | 512,293 | -0.10(-0.82%) |
Aug 12, 2021 | 12.32 | 12.54 | 12.12 | 12.19 | 509,410 | -0.11(-0.89%) |
Aug 11, 2021 | 12.25 | 12.38 | 11.79 | 12.30 | 578,836 | +0.07(+0.57%) |
Aug 10, 2021 | 11.65 | 12.41 | 11.61 | 12.23 | 933,063 | +0.74(+6.44%) |
Aug 09, 2021 | 11.24 | 11.91 | 11.03 | 11.49 | 960,223 | +0.28(+2.50%) |
Aug 06, 2021 | 11.35 | 11.52 | 11.03 | 11.21 | 417,883 | -0.12(-1.06%) |
Aug 05, 2021 | 11.03 | 11.58 | 10.83 | 11.33 | 460,390 | +0.35(+3.19%) |
Aug 04, 2021 | 11.84 | 11.85 | 10.30 | 10.98 | 1,372,919 | -0.08(-0.72%) |
Aug 03, 2021 | 10.76 | 11.07 | 10.35 | 11.06 | 611,972 | +0.38(+3.56%) |
Aug 02, 2021 | 10.68 | 10.94 | 10.55 | 10.68 | 656,397 | +0.16(+1.52%) |
Jul 30, 2021 | 10.31 | 10.57 | 10.30 | 10.52 | 443,029 | +0.11(+1.06%) |
Jul 29, 2021 | 10.54 | 10.65 | 10.39 | 10.41 | 338,127 | -0.03(-0.29%) |
Jul 28, 2021 | 10.56 | 10.71 | 10.32 | 10.44 | 347,413 | -0.06(-0.57%) |
Jul 27, 2021 | 10.60 | 10.60 | 10.22 | 10.50 | 342,683 | -0.12(-1.13%) |
Jul 26, 2021 | 10.69 | 10.84 | 10.46 | 10.62 | 361,475 | -0.07(-0.65%) |
Jul 23, 2021 | 10.78 | 10.94 | 10.60 | 10.69 | 369,323 | +0.03(+0.28%) |
Jul 22, 2021 | 10.92 | 10.94 | 10.44 | 10.66 | 483,774 | -0.33(-3.00%) |
Jul 21, 2021 | 10.97 | 11.25 | 10.91 | 10.99 | 400,149 | +0.04(+0.37%) |
Jul 20, 2021 | 10.60 | 10.97 | 10.44 | 10.95 | 486,489 | +0.45(+4.29%) |
Jul 19, 2021 | 10.16 | 10.68 | 10.03 | 10.50 | 1,046,030 | +0.03(+0.29%) |
Jul 16, 2021 | 11.04 | 11.14 | 10.40 | 10.47 | 709,118 | -0.48(-4.38%) |
Jul 15, 2021 | 10.98 | 11.18 | 10.70 | 10.95 | 547,219 | -0.14(-1.26%) |
Jul 14, 2021 | 11.40 | 11.50 | 11.00 | 11.09 | 587,457 | -0.12(-1.07%) |
Jul 13, 2021 | 11.78 | 11.82 | 11.20 | 11.21 | 416,372 | -0.58(-4.92%) |
Jul 12, 2021 | 11.76 | 11.80 | 11.53 | 11.79 | 464,597 | -0.03(-0.25%) |
Jul 09, 2021 | 11.79 | 12.04 | 11.67 | 11.82 | 393,601 | +0.25(+2.16%) |
Jul 08, 2021 | 11.62 | 11.69 | 11.16 | 11.57 | 686,078 | -0.37(-3.10%) |
Jul 07, 2021 | 12.17 | 12.32 | 11.92 | 11.94 | 439,726 | -0.38(-3.08%) |
Jul 06, 2021 | 12.74 | 12.77 | 12.17 | 12.32 | 587,465 | -0.49(-3.83%) |
Jul 02, 2021 | 13.26 | 13.26 | 12.67 | 12.81 | 524,251 | -0.29(-2.21%) |
Jul 01, 2021 | 13.15 | 13.35 | 12.85 | 13.10 | 662,404 | +0.06(+0.46%) |
Jun 30, 2021 | 12.88 | 13.33 | 12.88 | 13.04 | 792,007 | +0.05(+0.38%) |
Jun 29, 2021 | 12.89 | 13.17 | 12.66 | 12.99 | 539,803 | +0.14(+1.09%) |
Jun 28, 2021 | 13.20 | 13.21 | 12.56 | 12.85 | 718,198 | -0.37(-2.80%) |
Jun 25, 2021 | 12.89 | 13.38 | 12.75 | 13.22 | 984,366 | +0.37(+2.88%) |
Jun 24, 2021 | 12.82 | 13.19 | 12.63 | 12.85 | 719,343 | +0.25(+1.98%) |
Jun 23, 2021 | 12.38 | 12.70 | 12.33 | 12.60 | 359,229 | +0.23(+1.86%) |
Jun 22, 2021 | 12.41 | 12.49 | 12.04 | 12.37 | 679,316 | -0.04(-0.32%) |
Jun 21, 2021 | 12.36 | 12.63 | 12.26 | 12.41 | 588,773 | +0.21(+1.72%) |
Jun 18, 2021 | 12.58 | 12.73 | 12.10 | 12.20 | 913,859 | -0.57(-4.46%) |
Jun 17, 2021 | 12.95 | 13.13 | 12.58 | 12.77 | 483,421 | -0.15(-1.16%) |
Jun 16, 2021 | 12.90 | 12.97 | 12.46 | 12.92 | 441,397 | -0.13(-1.00%) |
Jun 15, 2021 | 13.41 | 13.44 | 12.91 | 13.05 | 377,164 | -0.44(-3.26%) |
Jun 14, 2021 | 13.84 | 14.00 | 13.44 | 13.49 | 442,968 | -0.36(-2.60%) |
Jun 11, 2021 | 13.69 | 14.00 | 13.60 | 13.85 | 620,314 | +0.22(+1.61%) |
Jun 10, 2021 | 13.79 | 13.95 | 13.42 | 13.63 | 675,552 | -0.19(-1.37%) |
Jun 09, 2021 | 13.81 | 14.00 | 13.58 | 13.82 | 729,726 | -0.04(-0.29%) |
Jun 08, 2021 | 13.66 | 14.00 | 13.54 | 13.86 | 674,847 | +0.36(+2.67%) |
Jun 07, 2021 | 13.13 | 13.57 | 13.13 | 13.50 | 558,778 | +0.45(+3.45%) |
Jun 04, 2021 | 13.10 | 13.16 | 12.90 | 13.05 | 480,150 | +0.06(+0.46%) |
Jun 03, 2021 | 13.25 | 13.25 | 12.90 | 12.99 | 553,347 | -0.47(-3.49%) |
Jun 02, 2021 | 13.34 | 13.66 | 13.06 | 13.46 | 645,951 | +0.24(+1.82%) |
Jun 01, 2021 | 13.65 | 13.82 | 13.21 | 13.22 | 601,398 | -0.34(-2.51%) |
May 28, 2021 | 14.13 | 14.14 | 13.47 | 13.56 | 534,542 | -0.41(-2.93%) |
May 27, 2021 | 13.94 | 14.05 | 13.40 | 13.97 | 1,161,627 | +0.18(+1.31%) |
May 26, 2021 | 13.04 | 13.96 | 13.00 | 13.79 | 1,141,292 | +0.89(+6.90%) |
May 25, 2021 | 12.96 | 13.31 | 12.86 | 12.90 | 922,868 | +0.06(+0.47%) |
May 24, 2021 | 13.49 | 13.50 | 12.55 | 12.84 | 1,001,935 | -0.58(-4.32%) |
May 21, 2021 | 12.99 | 13.76 | 12.75 | 13.42 | 1,905,316 | +1.10(+8.93%) |
May 20, 2021 | 11.85 | 12.54 | 11.80 | 12.32 | 1,081,422 | +0.67(+5.75%) |
May 19, 2021 | 12.70 | 12.99 | 11.43 | 11.65 | 2,512,553 | -1.45(-11.07%) |
May 18, 2021 | 13.41 | 13.46 | 12.71 | 13.10 | 1,680,175 | -0.16(-1.21%) |
May 17, 2021 | 13.42 | 13.90 | 13.04 | 13.26 | 531,907 | -0.27(-2.00%) |
May 14, 2021 | 13.22 | 13.70 | 13.14 | 13.53 | 550,267 | +0.52(+4.00%) |
May 13, 2021 | 13.00 | 13.42 | 12.67 | 13.01 | 615,357 | +0.17(+1.32%) |
May 12, 2021 | 13.25 | 13.37 | 12.74 | 12.84 | 1,001,247 | -0.65(-4.82%) |
May 11, 2021 | 12.77 | 13.51 | 12.57 | 13.49 | 738,130 | +0.29(+2.20%) |
May 10, 2021 | 13.41 | 13.55 | 13.08 | 13.20 | 579,194 | -0.42(-3.08%) |
May 07, 2021 | 13.27 | 13.69 | 13.16 | 13.62 | 638,295 | +0.39(+2.95%) |
May 06, 2021 | 12.81 | 13.30 | 12.68 | 13.23 | 813,324 | +0.59(+4.67%) |
May 05, 2021 | 12.82 | 13.40 | 12.46 | 12.64 | 824,618 | -0.59(-4.46%) |
May 04, 2021 | 13.31 | 13.45 | 12.76 | 13.23 | 876,812 | -0.25(-1.85%) |
May 03, 2021 | 14.26 | 14.48 | 13.31 | 13.48 | 1,838,439 | -0.61(-4.33%) |
Apr 30, 2021 | 14.48 | 14.58 | 14.01 | 14.09 | 928,000 | -0.47(-3.23%) |
Apr 29, 2021 | 15.03 | 15.06 | 14.24 | 14.56 | 703,945 | -0.38(-2.54%) |
Apr 28, 2021 | 14.67 | 15.01 | 14.33 | 14.94 | 644,622 | +0.17(+1.15%) |
Apr 27, 2021 | 14.88 | 15.22 | 14.76 | 14.77 | 466,078 | -0.13(-0.87%) |
Apr 26, 2021 | 15.53 | 15.62 | 14.77 | 14.90 | 645,699 | -0.57(-3.68%) |
Apr 23, 2021 | 15.08 | 15.67 | 15.00 | 15.47 | 629,500 | +0.44(+2.93%) |
Apr 22, 2021 | 15.05 | 15.49 | 14.75 | 15.03 | 623,460 | -0.01(-0.07%) |
Apr 21, 2021 | 14.46 | 15.20 | 14.20 | 15.04 | 1,374,616 | +0.57(+3.94%) |
Apr 20, 2021 | 14.94 | 15.16 | 14.36 | 14.47 | 812,761 | -0.57(-3.79%) |
Apr 19, 2021 | 15.01 | 15.14 | 14.53 | 15.04 | 1,116,873 | -0.13(-0.86%) |
Apr 16, 2021 | 14.94 | 15.32 | 14.43 | 15.17 | 594,700 | +0.33(+2.22%) |
Apr 15, 2021 | 15.44 | 15.44 | 14.74 | 14.84 | 700,471 | -0.40(-2.62%) |
Apr 14, 2021 | 15.46 | 15.67 | 15.02 | 15.24 | 548,982 | -0.32(-2.06%) |
Apr 13, 2021 | 15.33 | 15.67 | 15.07 | 15.56 | 940,566 | +0.31(+2.03%) |
Apr 12, 2021 | 16.35 | 17.88 | 14.77 | 15.25 | 2,579,217 | -1.14(-6.96%) |
Apr 09, 2021 | 16.23 | 16.54 | 16.08 | 16.39 | 256,500 | +0.07(+0.43%) |
Apr 08, 2021 | 16.07 | 16.72 | 15.88 | 16.32 | 843,827 | +0.36(+2.26%) |
Apr 07, 2021 | 16.12 | 16.20 | 15.70 | 15.96 | 577,270 | -0.35(-2.15%) |
Apr 06, 2021 | 16.36 | 16.85 | 16.13 | 16.31 | 546,585 | +0.03(+0.18%) |
Apr 05, 2021 | 16.62 | 16.65 | 15.41 | 16.28 | 1,273,339 | -0.14(-0.85%) |
Apr 01, 2021 | 16.82 | 16.99 | 16.03 | 16.42 | 832,100 | -0.22(-1.32%) |
Mar 31, 2021 | 16.36 | 16.98 | 16.12 | 16.64 | 998,070 | +0.46(+2.84%) |
Mar 30, 2021 | 15.55 | 16.39 | 15.55 | 16.18 | 642,663 | +0.66(+4.25%) |
Mar 29, 2021 | 16.44 | 16.79 | 15.50 | 15.52 | 819,415 | -1.11(-6.67%) |
Mar 26, 2021 | 16.35 | 16.81 | 16.04 | 16.63 | 545,600 | +0.42(+2.59%) |
Mar 25, 2021 | 15.26 | 16.34 | 15.06 | 16.21 | 799,247 | +0.66(+4.24%) |
Mar 24, 2021 | 16.41 | 16.62 | 15.51 | 15.55 | 1,368,915 | -0.81(-4.95%) |
Mar 23, 2021 | 16.75 | 17.16 | 16.18 | 16.36 | 759,118 | -0.60(-3.54%) |
Mar 22, 2021 | 17.51 | 17.68 | 16.71 | 16.96 | 594,536 | -0.55(-3.14%) |
Mar 19, 2021 | 17.50 | 18.14 | 17.27 | 17.51 | 2,057,200 | -0.02(-0.11%) |
Mar 18, 2021 | 17.83 | 18.57 | 17.33 | 17.53 | 627,984 | -0.27(-1.52%) |
Mar 17, 2021 | 17.51 | 18.15 | 17.32 | 17.80 | 1,056,692 | +0.40(+2.30%) |
Mar 16, 2021 | 19.15 | 19.31 | 16.96 | 17.40 | 2,188,973 | -1.79(-9.33%) |
Mar 15, 2021 | 18.26 | 19.20 | 17.78 | 19.19 | 1,113,764 | +0.89(+4.86%) |
Mar 12, 2021 | 17.25 | 18.38 | 16.88 | 18.30 | 1,359,200 | +0.85(+4.87%) |
Mar 11, 2021 | 16.69 | 17.45 | 16.23 | 17.45 | 1,284,547 | +1.11(+6.79%) |
Mar 10, 2021 | 16.75 | 17.37 | 16.08 | 16.34 | 1,506,700 | -0.54(-3.20%) |
Mar 09, 2021 | 15.92 | 16.99 | 15.91 | 16.88 | 1,257,020 | +1.39(+8.97%) |
Mar 08, 2021 | 15.35 | 16.48 | 15.27 | 15.49 | 866,710 | +0.30(+1.97%) |
Mar 05, 2021 | 15.84 | 15.89 | 13.90 | 15.19 | 1,865,200 | -0.54(-3.43%) |
Mar 04, 2021 | 16.01 | 16.60 | 14.89 | 15.73 | 1,629,863 | -0.64(-3.91%) |
Mar 03, 2021 | 16.43 | 16.71 | 15.56 | 16.37 | 1,188,174 | -0.07(-0.43%) |
Mar 02, 2021 | 16.35 | 16.85 | 16.17 | 16.44 | 994,592 | +0.18(+1.11%) |