Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.65 | 12.77 | 12.28 | 12.37 | 100,948 | -0.35(-2.74%) |
Feb 25, 2022 | 12.27 | 12.76 | 12.09 | 12.72 | 45,116 | +0.56(+4.61%) |
Feb 24, 2022 | 11.74 | 12.20 | 11.43 | 12.16 | 56,389 | +0.11(+0.88%) |
Feb 23, 2022 | 12.59 | 12.59 | 12.04 | 12.05 | 75,316 | -0.48(-3.86%) |
Feb 22, 2022 | 12.49 | 12.90 | 12.47 | 12.54 | 39,390 | -0.04(-0.31%) |
Feb 18, 2022 | 12.57 | 0 | -0.13(-0.99%) | |||
Feb 17, 2022 | 13.10 | 13.10 | 12.58 | 12.70 | 42,751 | -0.42(-3.17%) |
Feb 16, 2022 | 12.57 | 13.14 | 12.57 | 13.12 | 43,039 | +0.50(+3.99%) |
Feb 15, 2022 | 12.20 | 12.73 | 12.19 | 12.61 | 165,369 | +0.53(+4.40%) |
Feb 14, 2022 | 11.86 | 12.16 | 11.75 | 12.08 | 60,858 | +0.22(+1.83%) |
Feb 11, 2022 | 12.08 | 12.33 | 11.69 | 11.86 | 70,381 | -0.29(-2.35%) |
Feb 10, 2022 | 11.93 | 12.39 | 11.93 | 12.15 | 52,625 | -0.01(-0.08%) |
Feb 09, 2022 | 12.13 | 12.28 | 11.93 | 12.16 | 62,169 | +0.16(+1.37%) |
Feb 08, 2022 | 12.01 | 12.31 | 11.95 | 11.99 | 45,583 | -0.07(-0.56%) |
Feb 07, 2022 | 12.13 | 12.25 | 11.81 | 12.06 | 55,429 | -0.09(-0.72%) |
Feb 04, 2022 | 12.53 | 12.54 | 12.11 | 12.15 | 66,384 | -0.40(-3.16%) |
Feb 03, 2022 | 12.31 | 12.54 | 66,818 | +0.03(+0.23%) | ||
Feb 02, 2022 | 12.36 | 12.69 | 12.12 | 12.52 | 56,073 | +0.14(+1.09%) |
Feb 01, 2022 | 12.06 | 12.47 | 11.69 | 12.38 | 81,044 | +0.40(+3.31%) |
Jan 31, 2022 | 11.98 | 11.98 | 112,535 | +0.00(+0.00%) | ||
Jan 28, 2022 | 11.61 | 11.99 | 11.37 | 11.98 | 81,335 | +0.34(+2.91%) |
Jan 27, 2022 | 12.04 | 12.49 | 11.44 | 11.65 | 96,139 | -0.51(-4.22%) |
Jan 26, 2022 | 12.59 | 13.41 | 12.04 | 12.16 | 74,523 | -0.26(-2.10%) |
Jan 25, 2022 | 12.56 | 12.65 | 12.13 | 12.42 | 62,818 | -0.29(-2.28%) |
Jan 24, 2022 | 12.08 | 12.74 | 11.96 | 12.71 | 68,630 | +0.34(+2.74%) |
Jan 21, 2022 | 12.54 | 13.03 | 12.34 | 12.37 | 87,465 | -0.32(-2.52%) |
Jan 20, 2022 | 12.84 | 13.09 | 12.64 | 12.69 | 50,123 | -0.13(-0.98%) |
Jan 19, 2022 | 12.99 | 13.03 | 12.72 | 12.82 | 52,338 | -0.10(-0.75%) |
Jan 18, 2022 | 13.23 | 13.31 | 12.76 | 12.91 | 52,797 | -0.43(-3.19%) |
Jan 14, 2022 | 13.34 | 0 | -0.08(-0.58%) | |||
Jan 13, 2022 | 13.37 | 13.69 | 13.30 | 13.42 | 84,772 | +0.00(+0.00%) |
Jan 12, 2022 | 13.03 | 13.80 | 13.03 | 13.42 | 123,356 | +0.39(+2.97%) |
Jan 11, 2022 | 12.92 | 13.37 | 12.49 | 13.03 | 80,361 | +0.23(+1.81%) |
Jan 10, 2022 | 12.96 | 13.37 | 12.28 | 12.80 | 62,082 | -0.15(-1.19%) |
Jan 07, 2022 | 12.79 | 13.12 | 12.63 | 12.95 | 47,535 | +0.20(+1.59%) |
Jan 06, 2022 | 12.82 | 12.98 | 12.61 | 12.75 | 81,565 | -0.02(-0.15%) |
Jan 05, 2022 | 13.06 | 13.40 | 12.43 | 12.77 | 83,472 | -0.33(-2.51%) |
Jan 04, 2022 | 13.61 | 13.83 | 12.93 | 13.10 | 54,065 | -0.49(-3.63%) |
Jan 03, 2022 | 13.51 | 13.72 | 13.03 | 13.59 | 79,076 | +0.21(+1.59%) |
Dec 31, 2021 | 13.18 | 13.44 | 13.07 | 13.38 | 73,337 | +0.26(+1.99%) |
Dec 30, 2021 | 13.00 | 13.42 | 12.96 | 13.12 | 68,350 | +0.16(+1.27%) |
Dec 29, 2021 | 13.36 | 13.36 | 12.69 | 12.95 | 32,998 | -0.14(-1.03%) |
Dec 28, 2021 | 13.37 | 13.42 | 12.90 | 13.09 | 47,926 | -0.26(-1.96%) |
Dec 27, 2021 | 13.32 | 13.57 | 13.02 | 13.35 | 53,753 | +0.11(+0.80%) |
Dec 23, 2021 | 13.07 | 13.49 | 13.00 | 13.24 | 53,227 | +0.27(+2.09%) |
Dec 22, 2021 | 12.72 | 13.12 | 12.64 | 12.97 | 49,865 | +0.26(+2.06%) |
Dec 21, 2021 | 12.69 | 12.87 | 12.55 | 12.71 | 42,769 | +0.18(+1.47%) |
Dec 20, 2021 | 12.39 | 12.70 | 12.15 | 12.53 | 83,605 | -0.12(-0.92%) |
Dec 17, 2021 | 12.89 | 13.07 | 12.44 | 12.64 | 142,502 | -0.29(-2.24%) |
Dec 16, 2021 | 12.84 | 13.31 | 12.54 | 12.93 | 128,435 | +0.21(+1.67%) |
Dec 15, 2021 | 12.33 | 12.73 | 12.00 | 12.72 | 155,482 | +0.42(+3.38%) |
Dec 14, 2021 | 12.24 | 12.59 | 12.23 | 12.30 | 81,248 | +0.01(+0.08%) |
Dec 13, 2021 | 12.34 | 12.51 | 12.10 | 12.29 | 85,799 | -0.15(-1.24%) |
Dec 10, 2021 | 12.75 | 12.75 | 12.24 | 12.45 | 72,220 | -0.15(-1.15%) |
Dec 09, 2021 | 12.52 | 12.74 | 12.26 | 12.59 | 71,442 | -0.06(-0.46%) |
Dec 08, 2021 | 12.57 | 12.91 | 12.56 | 12.65 | 55,035 | +0.02(+0.15%) |
Dec 07, 2021 | 12.54 | 13.44 | 12.48 | 12.63 | 92,590 | +0.24(+1.95%) |
Dec 06, 2021 | 11.91 | 12.65 | 11.80 | 12.39 | 105,444 | +0.63(+5.34%) |
Dec 03, 2021 | 12.96 | 13.02 | 11.59 | 11.76 | 408,943 | -1.21(-9.32%) |
Dec 02, 2021 | 12.52 | 13.03 | 12.48 | 12.97 | 59,815 | +0.41(+3.23%) |
Dec 01, 2021 | 12.80 | 13.16 | 12.48 | 12.56 | 119,300 | -0.04(-0.31%) |
Nov 30, 2021 | 12.90 | 12.90 | 12.49 | 12.60 | 149,992 | -0.44(-3.34%) |
Nov 29, 2021 | 13.57 | 13.91 | 12.98 | 13.04 | 77,157 | -0.29(-2.18%) |
Nov 26, 2021 | 13.71 | 13.76 | 13.12 | 13.33 | 88,673 | -0.52(-3.77%) |
Nov 24, 2021 | 14.15 | 14.15 | 13.71 | 13.85 | 52,522 | -0.45(-3.18%) |
Nov 23, 2021 | 14.71 | 14.71 | 14.25 | 14.30 | 90,866 | -0.32(-2.18%) |
Nov 22, 2021 | 14.36 | 14.70 | 14.30 | 14.62 | 90,329 | +0.33(+2.30%) |
Nov 19, 2021 | 14.34 | 14.57 | 14.17 | 14.30 | 258,796 | -0.16(-1.14%) |
Nov 18, 2021 | 14.37 | 14.50 | 14.25 | 14.46 | 118,155 | +0.19(+1.35%) |
Nov 17, 2021 | 14.30 | 14.40 | 14.04 | 14.27 | 59,742 | -0.07(-0.47%) |
Nov 16, 2021 | 14.18 | 14.46 | 14.18 | 14.33 | 108,843 | +0.23(+1.64%) |
Nov 15, 2021 | 14.58 | 14.62 | 13.99 | 14.10 | 87,028 | -0.36(-2.47%) |
Nov 12, 2021 | 14.86 | 15.05 | 14.42 | 14.46 | 110,812 | -0.40(-2.66%) |
Nov 11, 2021 | 14.79 | 14.91 | 14.49 | 14.86 | 138,171 | +0.14(+0.92%) |
Nov 10, 2021 | 15.43 | 14.72 | 175,485 | -0.70(-4.57%) | ||
Nov 09, 2021 | 15.49 | 15.56 | 15.19 | 15.42 | 222,495 | -0.07(-0.44%) |
Nov 08, 2021 | 15.61 | 15.81 | 15.31 | 15.49 | 306,028 | -0.07(-0.43%) |
Nov 05, 2021 | 15.89 | 15.95 | 15.33 | 15.56 | 234,335 | -0.31(-1.95%) |
Nov 04, 2021 | 15.53 | 16.69 | 15.05 | 15.87 | 233,999 | +0.45(+2.94%) |
Nov 03, 2021 | 15.34 | 15.57 | 15.08 | 15.41 | 190,545 | +0.09(+0.57%) |
Nov 02, 2021 | 15.17 | 15.41 | 14.80 | 15.33 | 128,298 | +0.17(+1.15%) |
Nov 01, 2021 | 15.10 | 15.19 | 14.90 | 15.15 | 117,650 | +0.10(+0.64%) |
Oct 29, 2021 | 15.07 | 15.38 | 14.56 | 15.06 | 155,343 | -0.01(-0.06%) |
Oct 28, 2021 | 14.84 | 15.11 | 14.69 | 15.07 | 85,608 | +0.00(+0.00%) |
Oct 27, 2021 | 15.19 | 15.62 | 15.01 | 15.07 | 170,711 | -0.13(-0.83%) |
Oct 26, 2021 | 15.55 | 15.19 | 178,518 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.23 | 15.38 | 15.18 | 15.35 | 210,237 | +0.14(+0.95%) |
Oct 22, 2021 | 15.19 | 15.55 | 14.82 | 15.20 | 181,790 | +0.03(+0.19%) |
Oct 21, 2021 | 15.16 | 15.60 | 15.14 | 15.17 | 111,893 | +0.01(+0.06%) |
Oct 20, 2021 | 15.05 | 15.39 | 15.05 | 15.16 | 118,898 | +0.12(+0.77%) |
Oct 19, 2021 | 15.53 | 15.65 | 14.70 | 15.05 | 194,951 | -0.37(-2.38%) |
Oct 18, 2021 | 15.34 | 15.74 | 15.23 | 15.41 | 374,975 | +0.02(+0.12%) |
Oct 15, 2021 | 14.97 | 15.51 | 14.85 | 15.40 | 532,606 | +0.58(+3.91%) |
Oct 14, 2021 | 13.80 | 15.07 | 13.80 | 14.82 | 778,704 | +1.12(+8.17%) |
Oct 13, 2021 | 13.50 | 14.11 | 13.14 | 13.70 | 753,741 | -0.02(-0.14%) |
Oct 12, 2021 | 12.57 | 13.87 | 12.36 | 13.72 | 4,248,196 | +3.35(+32.28%) |
Oct 11, 2021 | 10.00 | 10.40 | 9.791 | 10.37 | 211,654 | +0.26(+2.53%) |
Oct 08, 2021 | 9.994 | 10.16 | 9.994 | 10.11 | 134,373 | -0.01(-0.14%) |
Oct 07, 2021 | 9.974 | 10.14 | 9.927 | 10.13 | 119,779 | +0.05(+0.48%) |
Oct 06, 2021 | 9.907 | 10.09 | 9.820 | 10.08 | 103,788 | -0.04(-0.38%) |
Oct 05, 2021 | 9.887 | 10.14 | 9.656 | 10.12 | 128,606 | +0.19(+1.94%) |
Oct 04, 2021 | 9.830 | 10.03 | 9.781 | 9.926 | 109,086 | +0.10(+0.98%) |
Oct 01, 2021 | 9.704 | 9.878 | 9.559 | 9.830 | 61,159 | +0.16(+1.70%) |
Sep 30, 2021 | 9.752 | 9.849 | 9.646 | 9.666 | 41,789 | -0.03(-0.30%) |
Sep 29, 2021 | 9.685 | 9.781 | 9.617 | 9.695 | 42,605 | +0.06(+0.60%) |
Sep 28, 2021 | 9.666 | 9.762 | 9.473 | 9.637 | 67,978 | -0.07(-0.70%) |
Sep 27, 2021 | 9.463 | 9.887 | 9.463 | 9.704 | 96,981 | +0.22(+2.34%) |
Sep 24, 2021 | 9.299 | 9.641 | 9.299 | 9.482 | 48,591 | +0.12(+1.24%) |
Sep 23, 2021 | 9.347 | 9.521 | 9.241 | 9.367 | 103,162 | +0.07(+0.73%) |
Sep 22, 2021 | 9.058 | 9.424 | 9.058 | 9.299 | 63,154 | +0.29(+3.21%) |
Sep 21, 2021 | 9.357 | 9.405 | 8.932 | 9.010 | 111,023 | -0.30(-3.21%) |
Sep 20, 2021 | 9.424 | 9.511 | 9.173 | 9.309 | 94,900 | -0.20(-2.13%) |
Sep 17, 2021 | 9.559 | 9.723 | 9.511 | 9.511 | 230,134 | +0.01(+0.10%) |
Sep 16, 2021 | 9.502 | 9.627 | 9.434 | 9.502 | 45,400 | +0.02(+0.20%) |
Sep 15, 2021 | 9.492 | 9.637 | 9.405 | 9.482 | 56,963 | +0.04(+0.41%) |
Sep 14, 2021 | 9.820 | 9.820 | 9.405 | 9.444 | 96,269 | -0.20(-2.10%) |
Sep 13, 2021 | 9.723 | 9.723 | 9.550 | 9.646 | 43,207 | -0.03(-0.30%) |
Sep 10, 2021 | 9.666 | 9.781 | 9.646 | 9.675 | 48,651 | +0.05(+0.50%) |
Sep 09, 2021 | 9.820 | 9.863 | 9.608 | 9.627 | 104,678 | -0.19(-1.96%) |
Sep 08, 2021 | 9.781 | 9.868 | 9.646 | 9.820 | 52,711 | +0.03(+0.30%) |
Sep 07, 2021 | 9.743 | 9.845 | 9.646 | 9.791 | 39,046 | +0.05(+0.50%) |
Sep 03, 2021 | 9.733 | 9.781 | 9.646 | 9.743 | 48,762 | +0.04(+0.40%) |
Sep 02, 2021 | 9.714 | 9.743 | 9.675 | 9.704 | 34,151 | +0.01(+0.10%) |
Sep 01, 2021 | 9.752 | 9.849 | 9.641 | 9.695 | 36,771 | -0.06(-0.59%) |
Aug 31, 2021 | 9.791 | 9.849 | 9.680 | 9.752 | 33,184 | +0.00(+0.00%) |
Aug 30, 2021 | 9.897 | 9.897 | 9.733 | 9.752 | 54,450 | -0.14(-1.46%) |
Aug 27, 2021 | 9.714 | 9.916 | 9.714 | 9.897 | 57,508 | +0.18(+1.89%) |
Aug 26, 2021 | 9.762 | 9.801 | 9.649 | 9.714 | 41,791 | -0.02(-0.20%) |
Aug 25, 2021 | 9.791 | 9.907 | 9.685 | 9.733 | 49,649 | -0.09(-0.88%) |
Aug 24, 2021 | 9.887 | 9.897 | 9.772 | 9.820 | 46,090 | -0.10(-0.97%) |
Aug 23, 2021 | 9.878 | 9.952 | 9.772 | 9.916 | 49,053 | +0.13(+1.28%) |
Aug 20, 2021 | 9.714 | 9.830 | 9.646 | 9.791 | 86,704 | +0.00(+0.00%) |
Aug 19, 2021 | 9.695 | 9.810 | 9.599 | 9.791 | 110,253 | +0.03(+0.30%) |
Aug 18, 2021 | 9.849 | 9.993 | 9.753 | 9.762 | 68,303 | -0.13(-1.36%) |
Aug 17, 2021 | 9.685 | 9.925 | 9.685 | 9.897 | 54,166 | +0.11(+1.08%) |
Aug 16, 2021 | 9.849 | 9.858 | 9.714 | 9.791 | 56,758 | -0.17(-1.74%) |
Aug 13, 2021 | 9.897 | 9.974 | 9.618 | 9.964 | 65,174 | -0.06(-0.58%) |
Aug 12, 2021 | 9.993 | 10.09 | 9.753 | 10.02 | 94,638 | -0.12(-1.14%) |
Aug 11, 2021 | 9.993 | 10.15 | 9.853 | 10.14 | 209,667 | +0.07(+0.67%) |
Aug 10, 2021 | 9.849 | 10.11 | 9.801 | 10.07 | 140,539 | +0.29(+2.95%) |
Aug 09, 2021 | 9.849 | 9.858 | 9.637 | 9.781 | 57,800 | -0.15(-1.55%) |
Aug 06, 2021 | 9.945 | 9.993 | 9.714 | 9.935 | 136,538 | -0.16(-1.62%) |
Aug 05, 2021 | 9.416 | 10.12 | 9.416 | 10.10 | 305,927 | +0.78(+8.35%) |
Aug 04, 2021 | 9.166 | 9.522 | 9.109 | 9.320 | 68,260 | +0.06(+0.62%) |
Aug 03, 2021 | 9.186 | 9.512 | 9.104 | 9.263 | 29,307 | +0.14(+1.58%) |
Aug 02, 2021 | 9.291 | 9.368 | 9.061 | 9.118 | 45,929 | -0.12(-1.25%) |
Jul 30, 2021 | 9.186 | 9.522 | 9.032 | 9.234 | 59,014 | +0.04(+0.42%) |
Jul 29, 2021 | 9.253 | 9.311 | 9.032 | 9.195 | 49,333 | -0.02(-0.21%) |
Jul 28, 2021 | 9.330 | 9.498 | 9.051 | 9.214 | 64,479 | -0.11(-1.13%) |
Jul 27, 2021 | 9.176 | 9.656 | 9.123 | 9.320 | 130,507 | +0.11(+1.15%) |
Jul 26, 2021 | 9.090 | 9.320 | 9.090 | 9.214 | 61,388 | +0.12(+1.27%) |
Jul 23, 2021 | 9.118 | 9.157 | 8.945 | 9.099 | 32,346 | +0.07(+0.74%) |
Jul 22, 2021 | 9.109 | 9.224 | 9.003 | 9.032 | 81,681 | -0.19(-2.08%) |
Jul 21, 2021 | 9.080 | 9.426 | 9.080 | 9.224 | 79,153 | +0.17(+1.91%) |
Jul 20, 2021 | 9.003 | 9.224 | 8.936 | 9.051 | 66,486 | +0.09(+0.96%) |
Jul 19, 2021 | 8.791 | 9.022 | 8.791 | 8.965 | 129,844 | -0.06(-0.64%) |
Jul 16, 2021 | 9.099 | 9.176 | 8.907 | 9.022 | 86,750 | -0.01(-0.11%) |
Jul 15, 2021 | 8.436 | 9.090 | 8.417 | 9.032 | 136,995 | +0.55(+6.46%) |
Jul 14, 2021 | 8.475 | 8.561 | 8.379 | 8.484 | 93,807 | +0.05(+0.57%) |
Jul 13, 2021 | 8.417 | 8.638 | 8.350 | 8.436 | 96,053 | +0.02(+0.23%) |
Jul 12, 2021 | 8.330 | 8.532 | 8.330 | 8.417 | 105,380 | +0.00(+0.00%) |
Jul 09, 2021 | 8.369 | 8.636 | 8.322 | 8.417 | 92,668 | +0.19(+2.34%) |
Jul 08, 2021 | 8.273 | 8.475 | 8.167 | 8.225 | 79,363 | -0.24(-2.84%) |
Jul 07, 2021 | 8.532 | 8.686 | 8.282 | 8.465 | 233,458 | -0.07(-0.79%) |
Jul 06, 2021 | 8.907 | 8.907 | 8.532 | 8.532 | 174,039 | -0.42(-4.72%) |
Jul 02, 2021 | 9.166 | 9.166 | 8.926 | 8.955 | 79,839 | -0.15(-1.69%) |
Jul 01, 2021 | 8.936 | 9.157 | 8.936 | 9.109 | 140,478 | +0.17(+1.94%) |
Jun 30, 2021 | 9.099 | 9.181 | 8.859 | 8.936 | 126,955 | -0.21(-2.31%) |
Jun 29, 2021 | 9.272 | 9.420 | 9.128 | 9.147 | 104,991 | -0.13(-1.45%) |
Jun 28, 2021 | 9.368 | 9.493 | 9.157 | 9.282 | 135,358 | -0.03(-0.31%) |
Jun 25, 2021 | 9.359 | 9.541 | 9.243 | 9.311 | 719,399 | -0.09(-0.92%) |
Jun 24, 2021 | 9.435 | 9.435 | 9.200 | 9.397 | 74,742 | +0.04(+0.41%) |
Jun 23, 2021 | 9.339 | 9.378 | 9.263 | 9.359 | 65,105 | +0.04(+0.41%) |
Jun 22, 2021 | 9.378 | 9.532 | 9.205 | 9.320 | 80,072 | -0.12(-1.22%) |
Jun 21, 2021 | 9.320 | 9.570 | 9.186 | 9.435 | 159,320 | +0.17(+1.87%) |
Jun 18, 2021 | 9.474 | 9.647 | 9.205 | 9.263 | 156,210 | -0.38(-3.98%) |
Jun 17, 2021 | 9.743 | 9.743 | 9.414 | 9.647 | 113,639 | -0.13(-1.38%) |
Jun 16, 2021 | 9.753 | 9.901 | 9.608 | 9.781 | 104,752 | +0.03(+0.30%) |
Jun 15, 2021 | 9.743 | 9.887 | 9.589 | 9.753 | 166,553 | -0.03(-0.29%) |
Jun 14, 2021 | 10.03 | 10.08 | 9.704 | 9.781 | 215,041 | -0.32(-3.14%) |
Jun 11, 2021 | 9.733 | 10.10 | 9.733 | 10.10 | 426,491 | +0.36(+3.65%) |
Jun 10, 2021 | 9.993 | 9.993 | 9.652 | 9.743 | 92,325 | -0.12(-1.27%) |
Jun 09, 2021 | 9.839 | 10.06 | 9.618 | 9.868 | 142,275 | -0.02(-0.19%) |
Jun 08, 2021 | 9.954 | 10.06 | 9.753 | 9.887 | 109,836 | -0.08(-0.77%) |
Jun 07, 2021 | 9.704 | 10.02 | 9.695 | 9.964 | 151,852 | +0.25(+2.57%) |
Jun 04, 2021 | 10.02 | 10.03 | 9.330 | 9.714 | 252,326 | +0.06(+0.60%) |
Jun 03, 2021 | 9.695 | 9.849 | 9.061 | 9.656 | 363,405 | -0.12(-1.18%) |
Jun 02, 2021 | 10.29 | 10.38 | 9.766 | 9.772 | 200,562 | -0.57(-5.48%) |
Jun 01, 2021 | 10.36 | 10.44 | 10.09 | 10.34 | 202,301 | -0.01(-0.09%) |
May 28, 2021 | 10.38 | 10.42 | 10.07 | 10.35 | 113,648 | -0.03(-0.28%) |
May 27, 2021 | 10.20 | 10.45 | 10.15 | 10.38 | 110,946 | +0.12(+1.12%) |
May 26, 2021 | 10.48 | 10.48 | 10.15 | 10.26 | 80,832 | -0.13(-1.29%) |
May 25, 2021 | 10.70 | 10.76 | 10.31 | 10.40 | 153,017 | -0.29(-2.70%) |
May 24, 2021 | 10.56 | 10.74 | 10.37 | 10.68 | 192,258 | +0.18(+1.74%) |
May 21, 2021 | 10.75 | 10.91 | 10.43 | 10.50 | 109,079 | -0.17(-1.62%) |
May 20, 2021 | 10.61 | 10.75 | 10.24 | 10.67 | 261,252 | +0.17(+1.64%) |
May 19, 2021 | 10.23 | 10.54 | 9.890 | 10.50 | 145,091 | +0.13(+1.29%) |
May 18, 2021 | 10.91 | 11.03 | 10.34 | 10.37 | 125,427 | -0.49(-4.50%) |
May 17, 2021 | 10.63 | 11.26 | 10.50 | 10.86 | 460,674 | +0.18(+1.70%) |
May 14, 2021 | 10.60 | 10.70 | 10.44 | 10.67 | 184,835 | +0.24(+2.29%) |
May 13, 2021 | 9.966 | 10.67 | 9.966 | 10.44 | 157,351 | +0.60(+6.13%) |
May 12, 2021 | 10.06 | 10.32 | 9.719 | 9.832 | 151,980 | -0.35(-3.48%) |
May 11, 2021 | 9.555 | 10.32 | 9.536 | 10.19 | 251,693 | +0.35(+3.60%) |
May 10, 2021 | 10.45 | 10.77 | 9.718 | 9.832 | 321,178 | -0.72(-6.81%) |
May 07, 2021 | 9.746 | 10.67 | 9.660 | 10.55 | 331,790 | +0.66(+6.68%) |
May 06, 2021 | 9.124 | 10.00 | 9.095 | 9.890 | 566,485 | +0.95(+10.60%) |
May 05, 2021 | 9.067 | 9.143 | 8.808 | 8.942 | 349,413 | -0.06(-0.64%) |
May 04, 2021 | 9.105 | 9.229 | 8.932 | 8.999 | 298,922 | -0.34(-3.69%) |
May 03, 2021 | 9.660 | 9.660 | 9.268 | 9.344 | 386,531 | -0.24(-2.50%) |
Apr 30, 2021 | 9.287 | 9.660 | 9.119 | 9.584 | 898,898 | -0.09(-0.89%) |
Apr 29, 2021 | 8.243 | 10.25 | 7.697 | 9.670 | 2,927,759 | -2.35(-19.52%) |
Apr 28, 2021 | 12.85 | 13.14 | 11.88 | 12.02 | 877,030 | -0.97(-7.45%) |
Apr 27, 2021 | 14.07 | 14.20 | 12.89 | 12.98 | 679,690 | -1.12(-7.94%) |
Apr 26, 2021 | 14.35 | 14.82 | 13.60 | 14.10 | 1,024,731 | -0.16(-1.14%) |
Apr 23, 2021 | 11.88 | 14.61 | 11.82 | 14.27 | 2,144,362 | +2.43(+20.55%) |
Apr 22, 2021 | 13.66 | 13.96 | 11.69 | 11.83 | 2,486,841 | -1.78(-13.08%) |
Apr 21, 2021 | 10.74 | 13.75 | 10.74 | 13.61 | 6,193,613 | +2.88(+26.85%) |
Apr 20, 2021 | 10.29 | 11.07 | 9.612 | 10.73 | 2,350,799 | +1.16(+12.10%) |
Apr 19, 2021 | 9.584 | 9.698 | 9.335 | 9.574 | 172,813 | -0.10(-0.99%) |
Apr 16, 2021 | 9.248 | 9.718 | 8.999 | 9.670 | 147,901 | +0.40(+4.34%) |
Apr 15, 2021 | 9.478 | 9.536 | 9.239 | 9.268 | 142,226 | -0.15(-1.63%) |
Apr 14, 2021 | 9.679 | 9.727 | 9.411 | 9.421 | 84,749 | -0.23(-2.38%) |
Apr 13, 2021 | 9.517 | 9.698 | 9.339 | 9.651 | 107,697 | +0.08(+0.80%) |
Apr 12, 2021 | 9.593 | 9.756 | 9.469 | 9.574 | 69,948 | -0.04(-0.40%) |
Apr 09, 2021 | 9.651 | 9.689 | 9.470 | 9.612 | 121,580 | -0.09(-0.89%) |
Apr 08, 2021 | 9.545 | 9.718 | 9.335 | 9.698 | 144,780 | +0.19(+2.01%) |
Apr 07, 2021 | 9.287 | 9.564 | 9.095 | 9.507 | 289,135 | +0.20(+2.16%) |
Apr 06, 2021 | 9.363 | 9.490 | 9.019 | 9.306 | 106,893 | -0.02(-0.21%) |
Apr 05, 2021 | 9.095 | 9.718 | 9.064 | 9.325 | 417,745 | +0.24(+2.63%) |
Apr 01, 2021 | 8.617 | 9.335 | 8.521 | 9.086 | 295,698 | +0.52(+6.03%) |
Mar 31, 2021 | 8.454 | 8.808 | 8.363 | 8.569 | 160,723 | +0.18(+2.17%) |
Mar 30, 2021 | 7.994 | 8.532 | 7.932 | 8.387 | 114,049 | +0.30(+3.67%) |
Mar 29, 2021 | 8.530 | 8.779 | 8.052 | 8.090 | 192,617 | -0.40(-4.74%) |
Mar 26, 2021 | 7.822 | 8.875 | 7.822 | 8.492 | 340,298 | +0.67(+8.57%) |
Mar 25, 2021 | 7.410 | 7.860 | 7.276 | 7.822 | 128,763 | +0.55(+7.50%) |
Mar 24, 2021 | 7.209 | 7.793 | 7.209 | 7.276 | 199,593 | +0.11(+1.60%) |
Mar 23, 2021 | 7.314 | 7.516 | 7.037 | 7.161 | 147,317 | -0.16(-2.22%) |
Mar 22, 2021 | 8.013 | 8.013 | 7.286 | 7.324 | 175,902 | -0.66(-8.27%) |
Mar 19, 2021 | 8.550 | 8.588 | 7.985 | 7.985 | 394,612 | +0.01(+0.12%) |
Mar 18, 2021 | 8.366 | 8.909 | 7.832 | 7.975 | 255,193 | -0.45(-5.32%) |
Mar 17, 2021 | 7.461 | 8.909 | 7.241 | 8.423 | 528,270 | +1.04(+14.06%) |
Mar 16, 2021 | 6.374 | 7.804 | 6.374 | 7.384 | 568,624 | +1.15(+18.50%) |
Mar 15, 2021 | 5.993 | 6.241 | 5.812 | 6.231 | 194,393 | +0.70(+12.56%) |
Mar 12, 2021 | 5.240 | 5.717 | 5.240 | 5.536 | 230,474 | +0.26(+4.87%) |
Mar 11, 2021 | 5.336 | 5.364 | 5.126 | 5.279 | 48,951 | -0.06(-1.07%) |
Mar 10, 2021 | 5.298 | 5.383 | 5.250 | 5.336 | 40,090 | +0.02(+0.36%) |
Mar 09, 2021 | 5.107 | 5.355 | 5.079 | 5.317 | 54,702 | +0.23(+4.49%) |
Mar 08, 2021 | 5.050 | 5.174 | 4.998 | 5.088 | 57,563 | +0.04(+0.75%) |
Mar 05, 2021 | 5.012 | 5.079 | 4.936 | 5.050 | 62,026 | +0.10(+2.12%) |
Mar 04, 2021 | 4.907 | 5.031 | 4.897 | 4.945 | 58,995 | +0.04(+0.78%) |
Mar 03, 2021 | 4.907 | 5.002 | 4.869 | 4.907 | 27,179 | +0.00(+0.00%) |
Mar 02, 2021 | 4.897 | 4.964 | 4.783 | 4.907 | 45,120 | +0.03(+0.59%) |