Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.44 | 13.69 | 13.23 | 13.25 | 296,008 | -0.21(-1.56%) |
Oct 28, 2021 | 13.08 | 13.52 | 13.05 | 13.46 | 215,677 | +0.45(+3.45%) |
Oct 27, 2021 | 13.26 | 13.47 | 12.94 | 13.01 | 179,975 | -0.44(-3.27%) |
Oct 26, 2021 | 13.53 | 13.45 | 287,922 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.99 | 13.67 | 12.99 | 13.63 | 273,996 | +0.62(+4.77%) |
Oct 22, 2021 | 13.05 | 13.20 | 12.71 | 13.01 | 237,620 | -0.03(-0.22%) |
Oct 21, 2021 | 13.65 | 13.65 | 13.01 | 13.04 | 261,129 | -0.57(-4.21%) |
Oct 20, 2021 | 13.65 | 13.69 | 13.19 | 13.61 | 259,432 | -0.11(-0.77%) |
Oct 19, 2021 | 13.57 | 14.08 | 13.47 | 13.72 | 363,336 | +0.12(+0.91%) |
Oct 18, 2021 | 13.17 | 13.60 | 12.80 | 13.59 | 356,195 | +0.83(+6.51%) |
Oct 15, 2021 | 12.96 | 13.31 | 12.73 | 12.76 | 245,531 | +0.08(+0.60%) |
Oct 14, 2021 | 13.13 | 13.13 | 12.63 | 12.68 | 248,411 | -0.23(-1.77%) |
Oct 13, 2021 | 12.96 | 13.01 | 12.68 | 12.91 | 169,747 | -0.24(-1.81%) |
Oct 12, 2021 | 13.41 | 13.55 | 13.12 | 13.15 | 224,151 | -0.29(-2.13%) |
Oct 11, 2021 | 13.43 | 13.59 | 13.32 | 13.44 | 175,969 | +0.26(+1.96%) |
Oct 08, 2021 | 13.46 | 13.62 | 13.14 | 13.18 | 182,851 | -0.29(-2.13%) |
Oct 07, 2021 | 13.31 | 13.58 | 13.02 | 13.47 | 392,410 | +0.23(+1.73%) |
Oct 06, 2021 | 13.31 | 13.43 | 12.99 | 13.24 | 363,757 | -0.34(-2.53%) |
Oct 05, 2021 | 13.85 | 13.97 | 13.44 | 13.58 | 311,465 | -0.01(-0.07%) |
Oct 04, 2021 | 14.17 | 14.17 | 13.38 | 13.59 | 576,126 | -0.58(-4.11%) |
Oct 01, 2021 | 14.13 | 14.56 | 13.74 | 14.17 | 692,355 | +0.31(+2.20%) |
Sep 30, 2021 | 13.22 | 13.91 | 12.98 | 13.87 | 483,547 | +0.65(+4.91%) |
Sep 29, 2021 | 13.38 | 13.42 | 12.84 | 13.22 | 226,780 | -0.11(-0.86%) |
Sep 28, 2021 | 13.47 | 13.69 | 13.03 | 13.33 | 439,675 | +0.10(+0.72%) |
Sep 27, 2021 | 12.56 | 13.49 | 12.56 | 13.24 | 677,392 | +1.03(+8.44%) |
Sep 24, 2021 | 11.56 | 12.53 | 11.56 | 12.21 | 564,762 | +0.60(+5.18%) |
Sep 23, 2021 | 11.65 | 11.71 | 11.41 | 11.61 | 166,949 | -0.02(-0.16%) |
Sep 22, 2021 | 11.37 | 11.84 | 11.37 | 11.63 | 312,138 | +0.50(+4.46%) |
Sep 21, 2021 | 10.98 | 11.24 | 10.98 | 11.13 | 242,015 | +0.26(+2.37%) |
Sep 20, 2021 | 11.15 | 11.15 | 10.79 | 10.87 | 469,288 | -0.61(-5.32%) |
Sep 17, 2021 | 11.49 | 11.64 | 11.20 | 11.48 | 479,490 | -0.03(-0.25%) |
Sep 16, 2021 | 11.97 | 12.02 | 11.51 | 11.51 | 313,534 | -0.36(-3.05%) |
Sep 15, 2021 | 11.85 | 11.95 | 11.65 | 11.87 | 231,118 | +0.18(+1.55%) |
Sep 14, 2021 | 12.00 | 12.00 | 11.48 | 11.69 | 203,282 | -0.10(-0.81%) |
Sep 13, 2021 | 11.64 | 12.10 | 11.64 | 11.79 | 312,172 | +0.18(+1.56%) |
Sep 10, 2021 | 11.97 | 11.97 | 11.60 | 11.61 | 234,605 | -0.17(-1.46%) |
Sep 09, 2021 | 11.70 | 11.92 | 11.57 | 11.78 | 355,179 | +0.07(+0.57%) |
Sep 08, 2021 | 12.01 | 12.21 | 11.64 | 11.71 | 228,609 | -0.43(-3.54%) |
Sep 07, 2021 | 12.02 | 12.53 | 11.98 | 12.14 | 406,961 | +0.20(+1.68%) |
Sep 03, 2021 | 11.74 | 11.96 | 11.58 | 11.94 | 267,391 | +0.17(+1.46%) |
Sep 02, 2021 | 11.60 | 11.95 | 11.52 | 11.77 | 360,261 | +0.31(+2.75%) |
Sep 01, 2021 | 11.03 | 11.55 | 11.03 | 11.45 | 489,579 | +0.53(+4.80%) |
Aug 31, 2021 | 10.73 | 10.99 | 10.67 | 10.93 | 256,934 | +0.21(+1.96%) |
Aug 30, 2021 | 10.96 | 11.06 | 10.64 | 10.72 | 297,179 | -0.12(-1.14%) |
Aug 27, 2021 | 10.77 | 10.97 | 10.75 | 10.84 | 418,259 | +0.14(+1.34%) |
Aug 26, 2021 | 10.73 | 10.87 | 10.59 | 10.70 | 294,847 | +0.00(+0.00%) |
Aug 25, 2021 | 10.75 | 10.78 | 10.48 | 10.70 | 267,939 | +0.06(+0.54%) |
Aug 24, 2021 | 10.69 | 10.84 | 10.54 | 10.64 | 278,509 | +0.01(+0.09%) |
Aug 23, 2021 | 10.31 | 10.67 | 10.27 | 10.63 | 465,657 | +0.47(+4.60%) |
Aug 20, 2021 | 10.26 | 10.37 | 10.05 | 10.16 | 468,465 | -0.19(-1.84%) |
Aug 19, 2021 | 10.53 | 10.63 | 10.29 | 10.36 | 379,009 | -0.29(-2.69%) |
Aug 18, 2021 | 10.79 | 10.90 | 10.63 | 10.64 | 293,444 | -0.10(-0.89%) |
Aug 17, 2021 | 10.56 | 10.97 | 10.56 | 10.74 | 232,902 | +0.16(+1.53%) |
Aug 16, 2021 | 10.60 | 10.68 | 10.44 | 10.58 | 246,611 | -0.11(-0.98%) |
Aug 13, 2021 | 10.83 | 10.85 | 10.54 | 10.68 | 237,057 | -0.18(-1.67%) |
Aug 12, 2021 | 11.22 | 11.23 | 10.78 | 10.86 | 204,600 | -0.40(-3.56%) |
Aug 11, 2021 | 11.00 | 11.27 | 10.91 | 11.26 | 220,869 | +0.31(+2.88%) |
Aug 10, 2021 | 10.53 | 11.02 | 10.49 | 10.95 | 323,039 | +0.37(+3.52%) |
Aug 09, 2021 | 10.82 | 10.94 | 10.50 | 10.58 | 427,480 | -0.34(-3.15%) |
Aug 06, 2021 | 10.54 | 11.01 | 10.44 | 10.92 | 426,211 | +0.29(+2.69%) |
Aug 05, 2021 | 11.55 | 11.55 | 10.54 | 10.63 | 868,892 | -0.58(-5.19%) |
Aug 04, 2021 | 11.66 | 11.79 | 11.21 | 11.21 | 377,502 | -0.62(-5.24%) |
Aug 03, 2021 | 11.74 | 11.91 | 11.46 | 11.84 | 176,001 | +0.03(+0.24%) |
Aug 02, 2021 | 12.05 | 12.34 | 11.71 | 11.81 | 235,579 | -0.27(-2.21%) |
Jul 30, 2021 | 12.10 | 12.28 | 11.92 | 12.07 | 230,883 | -0.06(-0.47%) |
Jul 29, 2021 | 11.89 | 12.42 | 11.81 | 12.13 | 411,030 | +0.48(+4.09%) |
Jul 28, 2021 | 11.73 | 11.84 | 11.57 | 11.65 | 184,247 | +0.05(+0.41%) |
Jul 27, 2021 | 11.80 | 11.80 | 11.24 | 11.61 | 270,261 | -0.30(-2.49%) |
Jul 26, 2021 | 11.83 | 12.29 | 11.83 | 11.90 | 284,417 | +0.08(+0.65%) |
Jul 23, 2021 | 11.72 | 11.94 | 11.53 | 11.83 | 306,872 | +0.11(+0.90%) |
Jul 22, 2021 | 12.02 | 12.08 | 11.42 | 11.72 | 575,570 | -0.37(-3.08%) |
Jul 21, 2021 | 11.66 | 12.19 | 11.63 | 12.09 | 282,945 | +0.70(+6.11%) |
Jul 20, 2021 | 11.46 | 11.51 | 11.17 | 11.40 | 501,858 | -0.01(-0.08%) |
Jul 19, 2021 | 11.48 | 11.60 | 11.21 | 11.41 | 532,254 | -0.26(-2.21%) |
Jul 16, 2021 | 12.21 | 12.26 | 11.59 | 11.66 | 490,631 | -0.39(-3.25%) |
Jul 15, 2021 | 12.13 | 12.36 | 11.87 | 12.05 | 388,210 | -0.22(-1.79%) |
Jul 14, 2021 | 12.47 | 12.75 | 12.14 | 12.27 | 405,118 | -0.09(-0.69%) |
Jul 13, 2021 | 12.84 | 12.84 | 12.32 | 12.36 | 435,959 | -0.57(-4.43%) |
Jul 12, 2021 | 12.96 | 13.12 | 12.76 | 12.93 | 200,335 | -0.23(-1.74%) |
Jul 09, 2021 | 13.07 | 13.33 | 12.91 | 13.16 | 256,593 | +0.24(+1.85%) |
Jul 08, 2021 | 12.98 | 13.09 | 12.67 | 12.92 | 335,494 | -0.25(-1.88%) |
Jul 07, 2021 | 13.50 | 13.56 | 13.00 | 13.17 | 564,729 | -0.39(-2.89%) |
Jul 06, 2021 | 13.58 | 13.84 | 13.41 | 13.56 | 519,064 | +0.27(+2.01%) |
Jul 02, 2021 | 12.96 | 13.51 | 12.96 | 13.30 | 624,376 | +0.42(+3.26%) |
Jul 01, 2021 | 13.86 | 13.94 | 12.62 | 12.88 | 1,261,780 | -0.89(-6.45%) |
Jun 30, 2021 | 13.40 | 13.92 | 13.40 | 13.76 | 440,163 | +0.31(+2.34%) |
Jun 29, 2021 | 13.85 | 13.95 | 13.41 | 13.45 | 377,197 | -0.38(-2.76%) |
Jun 28, 2021 | 14.98 | 14.98 | 13.62 | 13.83 | 677,426 | -1.15(-7.71%) |
Jun 25, 2021 | 14.69 | 15.22 | 14.64 | 14.98 | 3,465,055 | +0.39(+2.68%) |
Jun 24, 2021 | 14.45 | 14.88 | 14.32 | 14.59 | 531,611 | +0.25(+1.73%) |
Jun 23, 2021 | 13.82 | 14.36 | 13.80 | 14.35 | 584,383 | +0.62(+4.52%) |
Jun 22, 2021 | 13.63 | 13.72 | 13.51 | 13.72 | 584,255 | -0.05(-0.35%) |
Jun 21, 2021 | 13.52 | 13.91 | 13.52 | 13.77 | 437,138 | +0.23(+1.69%) |
Jun 18, 2021 | 13.47 | 13.87 | 13.26 | 13.54 | 525,879 | -0.16(-1.18%) |
Jun 17, 2021 | 14.11 | 14.30 | 13.40 | 13.71 | 450,598 | -0.59(-4.14%) |
Jun 16, 2021 | 14.15 | 14.47 | 13.94 | 14.30 | 274,756 | +0.13(+0.94%) |
Jun 15, 2021 | 14.41 | 14.41 | 13.88 | 14.16 | 409,150 | -0.27(-1.85%) |
Jun 14, 2021 | 14.79 | 14.84 | 14.36 | 14.43 | 314,569 | -0.41(-2.77%) |
Jun 11, 2021 | 15.05 | 15.26 | 14.78 | 14.84 | 325,658 | -0.10(-0.64%) |
Jun 10, 2021 | 14.89 | 15.03 | 14.69 | 14.94 | 339,912 | +0.19(+1.29%) |
Jun 09, 2021 | 14.96 | 14.96 | 14.63 | 14.75 | 314,102 | -0.22(-1.47%) |
Jun 08, 2021 | 14.98 | 15.11 | 14.79 | 14.97 | 451,941 | +0.09(+0.58%) |
Jun 07, 2021 | 14.35 | 15.17 | 14.35 | 14.88 | 599,929 | +0.53(+3.73%) |
Jun 04, 2021 | 14.35 | 14.49 | 14.17 | 14.35 | 340,333 | -0.10(-0.66%) |
Jun 03, 2021 | 14.42 | 14.58 | 14.29 | 14.44 | 311,693 | -0.20(-1.37%) |
Jun 02, 2021 | 14.65 | 14.80 | 14.47 | 14.64 | 488,142 | +0.03(+0.20%) |
Jun 01, 2021 | 14.36 | 14.85 | 14.36 | 14.61 | 325,493 | +0.27(+1.86%) |
May 28, 2021 | 14.13 | 14.35 | 14.02 | 14.35 | 226,633 | +0.26(+1.83%) |
May 27, 2021 | 14.60 | 14.62 | 13.97 | 14.09 | 376,050 | -0.43(-2.96%) |
May 26, 2021 | 14.37 | 14.75 | 14.19 | 14.52 | 315,943 | +0.11(+0.80%) |
May 25, 2021 | 14.82 | 14.95 | 14.27 | 14.40 | 405,149 | -0.21(-1.44%) |
May 24, 2021 | 14.98 | 15.13 | 14.58 | 14.61 | 355,542 | -0.38(-2.55%) |
May 21, 2021 | 14.50 | 15.15 | 14.39 | 14.99 | 579,368 | +0.62(+4.32%) |
May 20, 2021 | 14.03 | 14.38 | 13.75 | 14.37 | 329,010 | +0.34(+2.45%) |
May 19, 2021 | 13.85 | 14.33 | 13.52 | 14.03 | 258,554 | +0.03(+0.20%) |
May 18, 2021 | 13.71 | 14.14 | 13.54 | 14.00 | 332,665 | +0.31(+2.23%) |
May 17, 2021 | 13.39 | 13.91 | 13.19 | 13.70 | 419,174 | +0.04(+0.28%) |
May 14, 2021 | 13.85 | 14.35 | 13.49 | 13.66 | 711,422 | +0.21(+1.56%) |
May 13, 2021 | 12.79 | 14.17 | 12.79 | 13.45 | 642,002 | +0.36(+2.77%) |
May 12, 2021 | 13.15 | 13.40 | 13.03 | 13.09 | 396,246 | -0.15(-1.15%) |
May 11, 2021 | 13.38 | 13.73 | 13.13 | 13.24 | 367,710 | -0.49(-3.55%) |
May 10, 2021 | 13.83 | 14.13 | 13.62 | 13.72 | 667,315 | +0.00(+0.00%) |
May 07, 2021 | 13.48 | 13.94 | 13.43 | 13.72 | 823,523 | +0.30(+2.20%) |
May 06, 2021 | 13.28 | 13.46 | 12.99 | 13.43 | 448,295 | +0.16(+1.22%) |
May 05, 2021 | 13.15 | 13.47 | 13.06 | 13.27 | 469,526 | +0.11(+0.87%) |
May 04, 2021 | 13.40 | 13.67 | 13.12 | 13.15 | 407,100 | -0.25(-1.85%) |
May 03, 2021 | 12.79 | 13.52 | 12.74 | 13.40 | 408,115 | +0.60(+4.70%) |
Apr 30, 2021 | 13.03 | 13.17 | 12.78 | 12.80 | 258,159 | -0.35(-2.68%) |
Apr 29, 2021 | 13.51 | 13.70 | 13.12 | 13.15 | 324,646 | -0.24(-1.78%) |
Apr 28, 2021 | 12.84 | 13.53 | 12.84 | 13.39 | 322,564 | +0.52(+4.00%) |
Apr 27, 2021 | 12.92 | 13.06 | 12.70 | 12.88 | 203,676 | +0.07(+0.52%) |
Apr 26, 2021 | 12.69 | 12.95 | 12.64 | 12.81 | 241,315 | +0.11(+0.83%) |
Apr 23, 2021 | 12.81 | 12.95 | 12.58 | 12.70 | 210,173 | +0.01(+0.07%) |
Apr 22, 2021 | 12.92 | 12.92 | 12.50 | 12.69 | 222,603 | -0.20(-1.55%) |
Apr 21, 2021 | 12.50 | 12.91 | 12.22 | 12.89 | 276,760 | +0.36(+2.89%) |
Apr 20, 2021 | 12.60 | 12.78 | 12.32 | 12.53 | 342,076 | -0.12(-0.98%) |
Apr 19, 2021 | 12.20 | 12.78 | 12.04 | 12.66 | 316,285 | +0.54(+4.49%) |
Apr 16, 2021 | 11.84 | 12.31 | 11.84 | 12.11 | 292,943 | +0.28(+2.34%) |
Apr 15, 2021 | 12.05 | 12.05 | 11.51 | 11.84 | 348,344 | -0.10(-0.80%) |
Apr 14, 2021 | 11.36 | 12.13 | 11.33 | 11.93 | 442,524 | +0.56(+4.95%) |
Apr 13, 2021 | 11.75 | 11.93 | 11.06 | 11.37 | 1,257,486 | -0.37(-3.17%) |
Apr 12, 2021 | 12.70 | 12.80 | 11.71 | 11.74 | 845,613 | -1.19(-9.23%) |
Apr 09, 2021 | 13.40 | 13.42 | 12.89 | 12.93 | 353,921 | -0.46(-3.42%) |
Apr 08, 2021 | 13.66 | 13.66 | 13.24 | 13.39 | 463,836 | -0.42(-3.04%) |
Apr 07, 2021 | 13.82 | 13.98 | 13.52 | 13.81 | 301,200 | +0.20(+1.47%) |
Apr 06, 2021 | 13.59 | 13.94 | 13.52 | 13.61 | 281,219 | +0.00(+0.00%) |
Apr 05, 2021 | 13.65 | 13.72 | 13.30 | 13.61 | 289,775 | +0.02(+0.14%) |
Apr 01, 2021 | 13.35 | 13.65 | 13.13 | 13.59 | 268,008 | +0.32(+2.45%) |
Mar 31, 2021 | 13.27 | 13.58 | 13.12 | 13.27 | 271,150 | -0.01(-0.07%) |
Mar 30, 2021 | 13.31 | 13.47 | 13.08 | 13.28 | 274,566 | -0.19(-1.42%) |
Mar 29, 2021 | 14.34 | 14.46 | 12.82 | 13.47 | 692,853 | -0.78(-5.49%) |
Mar 26, 2021 | 14.13 | 14.93 | 14.08 | 14.25 | 981,194 | +0.51(+3.68%) |
Mar 25, 2021 | 13.37 | 13.85 | 12.98 | 13.74 | 349,853 | +0.27(+1.98%) |
Mar 24, 2021 | 13.58 | 13.93 | 13.31 | 13.48 | 461,970 | +0.14(+1.07%) |
Mar 23, 2021 | 13.94 | 13.94 | 13.18 | 13.33 | 582,182 | -0.93(-6.49%) |
Mar 22, 2021 | 14.60 | 14.79 | 14.17 | 14.26 | 351,552 | -0.19(-1.32%) |
Mar 19, 2021 | 14.23 | 14.60 | 13.82 | 14.45 | 430,195 | +0.25(+1.75%) |
Mar 18, 2021 | 14.73 | 15.36 | 14.11 | 14.20 | 619,671 | -0.44(-3.00%) |
Mar 17, 2021 | 13.73 | 14.98 | 13.73 | 14.64 | 688,360 | +0.69(+4.92%) |
Mar 16, 2021 | 14.32 | 14.32 | 13.71 | 13.95 | 534,639 | -0.30(-2.08%) |
Mar 15, 2021 | 14.22 | 14.40 | 13.96 | 14.25 | 550,567 | +0.41(+2.97%) |
Mar 12, 2021 | 13.73 | 13.90 | 13.40 | 13.84 | 419,928 | +0.04(+0.28%) |
Mar 11, 2021 | 14.46 | 14.79 | 13.63 | 13.80 | 717,617 | -0.57(-3.98%) |
Mar 10, 2021 | 12.70 | 14.41 | 12.60 | 14.37 | 1,108,615 | +1.70(+13.40%) |
Mar 09, 2021 | 13.07 | 13.30 | 12.66 | 12.68 | 400,644 | -0.28(-2.14%) |
Mar 08, 2021 | 12.79 | 13.09 | 12.59 | 12.95 | 468,747 | +0.16(+1.27%) |
Mar 05, 2021 | 12.60 | 12.86 | 12.31 | 12.79 | 554,351 | +0.30(+2.37%) |
Mar 04, 2021 | 13.08 | 13.20 | 12.10 | 12.49 | 633,442 | -0.49(-3.75%) |
Mar 03, 2021 | 12.65 | 13.50 | 12.65 | 12.98 | 829,152 | +0.36(+2.87%) |
Mar 02, 2021 | 12.24 | 12.77 | 11.94 | 12.62 | 394,715 | +0.32(+2.64%) |
Mar 01, 2021 | 12.21 | 12.53 | 12.17 | 12.29 | 407,516 | +0.28(+2.30%) |
Feb 26, 2021 | 12.88 | 12.90 | 11.81 | 12.02 | 724,711 | -0.84(-6.53%) |
Feb 25, 2021 | 12.57 | 13.28 | 12.57 | 12.86 | 716,106 | +0.12(+0.97%) |
Feb 24, 2021 | 12.63 | 13.05 | 12.50 | 12.73 | 483,545 | +0.32(+2.62%) |
Feb 23, 2021 | 12.95 | 13.02 | 12.07 | 12.41 | 646,396 | -0.61(-4.69%) |
Feb 22, 2021 | 13.33 | 13.55 | 12.97 | 13.02 | 664,073 | -0.15(-1.16%) |
Feb 19, 2021 | 13.00 | 13.55 | 12.89 | 13.17 | 619,414 | +0.28(+2.15%) |
Feb 18, 2021 | 12.92 | 13.48 | 12.45 | 12.89 | 1,058,737 | -0.18(-1.39%) |
Feb 17, 2021 | 13.55 | 13.55 | 12.92 | 13.08 | 717,098 | -0.54(-3.99%) |
Feb 16, 2021 | 13.47 | 14.00 | 12.99 | 13.62 | 1,656,097 | +1.06(+8.43%) |
Feb 12, 2021 | 11.54 | 12.59 | 11.53 | 12.56 | 976,898 | +0.88(+7.52%) |
Feb 11, 2021 | 11.68 | 11.84 | 11.38 | 11.68 | 718,014 | +0.10(+0.82%) |
Feb 10, 2021 | 10.98 | 11.74 | 10.96 | 11.59 | 1,004,841 | +0.73(+6.68%) |
Feb 09, 2021 | 10.56 | 10.97 | 10.28 | 10.86 | 684,292 | +0.15(+1.43%) |
Feb 08, 2021 | 10.79 | 11.05 | 10.48 | 10.71 | 657,963 | +0.12(+1.17%) |
Feb 05, 2021 | 10.26 | 10.60 | 10.16 | 10.58 | 611,242 | +0.51(+5.02%) |
Feb 04, 2021 | 10.27 | 10.67 | 9.964 | 10.08 | 498,024 | -0.17(-1.68%) |
Feb 03, 2021 | 9.793 | 10.35 | 9.793 | 10.25 | 694,800 | +0.47(+4.78%) |
Feb 02, 2021 | 10.06 | 10.06 | 9.735 | 9.783 | 414,838 | -0.05(-0.49%) |
Feb 01, 2021 | 9.888 | 10.07 | 9.754 | 9.831 | 330,499 | +0.05(+0.49%) |
Jan 29, 2021 | 9.869 | 10.35 | 9.697 | 9.783 | 721,987 | -0.09(-0.87%) |
Jan 28, 2021 | 10.20 | 10.35 | 9.774 | 9.869 | 569,492 | -0.31(-3.09%) |
Jan 27, 2021 | 10.00 | 10.40 | 9.831 | 10.18 | 470,941 | +0.11(+1.14%) |
Jan 26, 2021 | 10.36 | 10.49 | 10.04 | 10.07 | 452,274 | -0.19(-1.86%) |
Jan 25, 2021 | 10.51 | 10.51 | 9.802 | 10.26 | 955,215 | -0.30(-2.80%) |
Jan 22, 2021 | 10.39 | 10.59 | 10.27 | 10.56 | 406,307 | -0.07(-0.63%) |
Jan 21, 2021 | 10.80 | 10.82 | 10.48 | 10.62 | 295,547 | -0.15(-1.42%) |
Jan 20, 2021 | 11.18 | 11.19 | 10.43 | 10.78 | 665,217 | -0.22(-2.00%) |
Jan 19, 2021 | 11.36 | 11.45 | 10.88 | 11.00 | 783,561 | -0.30(-2.62%) |
Jan 15, 2021 | 11.65 | 11.69 | 11.13 | 11.29 | 342,606 | -0.36(-3.11%) |
Jan 14, 2021 | 11.47 | 11.81 | 11.27 | 11.65 | 413,783 | +0.27(+2.35%) |
Jan 13, 2021 | 11.57 | 11.69 | 11.26 | 11.39 | 323,620 | +0.00(+0.00%) |
Jan 12, 2021 | 10.91 | 11.82 | 10.91 | 11.39 | 563,076 | +0.43(+3.92%) |
Jan 11, 2021 | 11.25 | 11.29 | 10.59 | 10.96 | 731,126 | -0.58(-5.05%) |
Jan 08, 2021 | 11.43 | 11.90 | 11.36 | 11.54 | 510,870 | +0.24(+2.11%) |
Jan 07, 2021 | 10.88 | 11.40 | 10.83 | 11.30 | 427,207 | +0.60(+5.62%) |
Jan 06, 2021 | 10.86 | 11.04 | 10.60 | 10.70 | 436,668 | -0.09(-0.80%) |
Jan 05, 2021 | 11.09 | 11.21 | 10.79 | 10.79 | 338,654 | -0.15(-1.40%) |
Jan 04, 2021 | 10.50 | 11.04 | 10.40 | 10.94 | 417,985 | +0.43(+4.09%) |
Dec 31, 2020 | 10.51 | 10.51 | 10.51 | 445,635 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.47 | 10.76 | 10.38 | 10.49 | 445,635 | +0.02(+0.18%) |
Dec 29, 2020 | 10.59 | 10.60 | 10.26 | 10.47 | 415,740 | -0.07(-0.63%) |
Dec 28, 2020 | 10.84 | 10.84 | 10.50 | 10.54 | 343,454 | -0.30(-2.73%) |
Dec 24, 2020 | 10.69 | 11.04 | 10.58 | 10.83 | 211,535 | +0.08(+0.71%) |
Dec 23, 2020 | 10.27 | 10.88 | 10.26 | 10.76 | 511,387 | +0.53(+5.23%) |
Dec 22, 2020 | 10.40 | 10.46 | 10.02 | 10.22 | 491,589 | -0.14(-1.38%) |
Dec 21, 2020 | 10.48 | 10.64 | 10.18 | 10.37 | 692,139 | -0.48(-4.40%) |
Dec 18, 2020 | 11.09 | 11.20 | 10.80 | 10.84 | 472,104 | -0.31(-2.74%) |
Dec 17, 2020 | 11.10 | 11.29 | 10.74 | 11.15 | 653,449 | -0.01(-0.09%) |
Dec 16, 2020 | 11.53 | 11.55 | 11.07 | 11.16 | 357,414 | -0.36(-3.15%) |
Dec 15, 2020 | 11.37 | 11.64 | 11.21 | 11.52 | 294,309 | +0.21(+1.86%) |
Dec 14, 2020 | 11.92 | 12.05 | 11.13 | 11.31 | 643,686 | -0.40(-3.42%) |
Dec 11, 2020 | 12.37 | 12.40 | 11.63 | 11.71 | 604,118 | -0.72(-5.76%) |
Dec 10, 2020 | 11.42 | 12.76 | 11.41 | 12.43 | 765,423 | +0.97(+8.50%) |
Dec 09, 2020 | 11.62 | 11.63 | 11.24 | 11.45 | 521,478 | +0.01(+0.08%) |
Dec 08, 2020 | 11.43 | 11.79 | 11.38 | 11.44 | 349,020 | -0.07(-0.58%) |
Dec 07, 2020 | 11.84 | 11.84 | 11.27 | 11.51 | 392,674 | -0.32(-2.74%) |
Dec 04, 2020 | 11.26 | 12.22 | 11.20 | 11.84 | 720,101 | +0.75(+6.80%) |
Dec 03, 2020 | 11.14 | 11.28 | 10.96 | 11.08 | 262,157 | +0.09(+0.78%) |
Dec 02, 2020 | 10.62 | 11.35 | 10.55 | 11.00 | 437,150 | +0.28(+2.58%) |
Dec 01, 2020 | 11.41 | 11.41 | 10.52 | 10.72 | 595,715 | -0.39(-3.52%) |
Nov 30, 2020 | 11.69 | 11.69 | 11.11 | 11.11 | 584,556 | -0.51(-4.35%) |
Nov 27, 2020 | 11.60 | 11.82 | 11.49 | 11.62 | 247,263 | +0.07(+0.58%) |
Nov 25, 2020 | 11.50 | 11.58 | 11.08 | 11.55 | 385,877 | +0.00(+0.00%) |
Nov 24, 2020 | 11.69 | 11.80 | 11.28 | 11.55 | 601,648 | +0.09(+0.75%) |
Nov 23, 2020 | 10.83 | 11.67 | 10.75 | 11.46 | 745,556 | +0.79(+7.42%) |
Nov 20, 2020 | 10.72 | 10.76 | 10.49 | 10.67 | 424,538 | +0.00(+0.00%) |
Nov 19, 2020 | 10.24 | 10.70 | 10.07 | 10.67 | 307,776 | +0.35(+3.42%) |
Nov 18, 2020 | 10.82 | 10.94 | 10.31 | 10.32 | 414,276 | -0.36(-3.40%) |
Nov 17, 2020 | 10.51 | 10.85 | 10.28 | 10.68 | 375,986 | +0.06(+0.54%) |
Nov 16, 2020 | 10.38 | 10.78 | 10.27 | 10.62 | 656,509 | +0.62(+6.20%) |
Nov 13, 2020 | 10.02 | 10.20 | 9.611 | 10.00 | 400,859 | +0.11(+1.16%) |
Nov 12, 2020 | 10.23 | 10.44 | 9.640 | 9.888 | 640,125 | -0.70(-6.58%) |
Nov 11, 2020 | 10.84 | 10.85 | 10.42 | 10.58 | 355,543 | -0.18(-1.68%) |
Nov 10, 2020 | 10.57 | 10.87 | 10.37 | 10.77 | 410,231 | +0.44(+4.25%) |
Nov 09, 2020 | 10.12 | 10.62 | 9.993 | 10.33 | 878,155 | +0.93(+9.85%) |
Nov 06, 2020 | 9.449 | 9.869 | 9.335 | 9.401 | 334,119 | -0.10(-1.01%) |
Nov 05, 2020 | 9.382 | 9.640 | 9.191 | 9.497 | 402,153 | +0.23(+2.47%) |
Nov 04, 2020 | 9.497 | 9.611 | 9.182 | 9.268 | 356,984 | -0.23(-2.41%) |
Nov 03, 2020 | 9.984 | 10.11 | 9.230 | 9.497 | 803,777 | -0.43(-4.33%) |