Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.19 | 14.23 | 13.31 | 13.52 | 655,460 | -0.82(-5.72%) |
Feb 25, 2022 | 14.22 | 14.46 | 14.00 | 14.34 | 442,358 | +0.19(+1.34%) |
Feb 24, 2022 | 13.00 | 14.39 | 12.89 | 14.15 | 1,532,027 | +0.59(+4.35%) |
Feb 23, 2022 | 13.63 | 14.14 | 13.44 | 13.56 | 710,223 | +0.07(+0.52%) |
Feb 22, 2022 | 14.17 | 14.40 | 13.43 | 13.49 | 749,699 | -0.82(-5.73%) |
Feb 18, 2022 | 14.31 | 0 | +0.33(+2.36%) | |||
Feb 17, 2022 | 13.64 | 14.06 | 12.96 | 13.98 | 860,097 | +0.12(+0.87%) |
Feb 16, 2022 | 13.33 | 13.96 | 13.19 | 13.86 | 756,811 | +0.42(+3.12%) |
Feb 15, 2022 | 12.87 | 13.49 | 12.77 | 13.44 | 697,868 | +0.73(+5.74%) |
Feb 14, 2022 | 12.64 | 13.03 | 12.52 | 12.71 | 453,570 | +0.11(+0.87%) |
Feb 11, 2022 | 12.71 | 13.04 | 12.36 | 12.60 | 594,768 | -0.20(-1.56%) |
Feb 10, 2022 | 12.66 | 13.21 | 12.62 | 12.80 | 774,369 | -0.06(-0.47%) |
Feb 09, 2022 | 12.49 | 12.90 | 12.24 | 12.86 | 804,712 | +0.44(+3.54%) |
Feb 08, 2022 | 11.69 | 12.59 | 11.69 | 12.42 | 930,827 | +0.72(+6.15%) |
Feb 07, 2022 | 11.28 | 12.06 | 11.14 | 11.70 | 1,036,212 | +0.45(+4.00%) |
Feb 04, 2022 | 11.06 | 11.34 | 10.75 | 11.25 | 547,698 | +0.20(+1.81%) |
Feb 03, 2022 | 10.99 | 11.05 | 721,168 | -0.14(-1.25%) | ||
Feb 02, 2022 | 11.47 | 11.47 | 10.93 | 11.19 | 580,389 | -0.16(-1.41%) |
Feb 01, 2022 | 11.09 | 11.49 | 10.87 | 11.35 | 716,343 | +0.26(+2.34%) |
Jan 31, 2022 | 10.25 | 11.10 | 11.09 | 658,762 | +0.71(+6.84%) | |
Jan 28, 2022 | 10.19 | 10.42 | 9.880 | 10.38 | 433,995 | +0.15(+1.47%) |
Jan 27, 2022 | 10.39 | 10.68 | 10.07 | 10.23 | 433,144 | -0.02(-0.20%) |
Jan 26, 2022 | 10.80 | 10.92 | 10.10 | 10.25 | 529,224 | -0.33(-3.12%) |
Jan 25, 2022 | 10.14 | 10.64 | 10.02 | 10.58 | 561,446 | +0.20(+1.93%) |
Jan 24, 2022 | 9.480 | 10.40 | 9.380 | 10.38 | 630,378 | +0.66(+6.79%) |
Jan 21, 2022 | 9.700 | 10.05 | 9.520 | 9.720 | 510,227 | -0.13(-1.32%) |
Jan 20, 2022 | 10.27 | 10.59 | 9.800 | 9.850 | 523,757 | -0.40(-3.90%) |
Jan 19, 2022 | 10.60 | 10.84 | 10.22 | 10.25 | 623,897 | -0.35(-3.30%) |
Jan 18, 2022 | 10.18 | 10.72 | 10.18 | 10.60 | 763,520 | +0.27(+2.61%) |
Jan 14, 2022 | 10.33 | 0 | -0.28(-2.64%) | |||
Jan 13, 2022 | 10.63 | 10.86 | 10.54 | 10.61 | 381,577 | +0.11(+1.05%) |
Jan 12, 2022 | 10.57 | 10.73 | 10.30 | 10.50 | 427,064 | +0.00(+0.00%) |
Jan 11, 2022 | 10.19 | 10.60 | 9.960 | 10.50 | 480,662 | +0.32(+3.14%) |
Jan 10, 2022 | 10.28 | 10.28 | 9.810 | 10.18 | 550,709 | -0.25(-2.40%) |
Jan 07, 2022 | 10.37 | 10.71 | 10.33 | 10.43 | 330,291 | -0.01(-0.10%) |
Jan 06, 2022 | 10.60 | 10.85 | 10.20 | 10.44 | 498,016 | -0.02(-0.19%) |
Jan 05, 2022 | 10.86 | 11.21 | 10.37 | 10.46 | 628,133 | -0.37(-3.42%) |
Jan 04, 2022 | 10.80 | 11.24 | 10.73 | 10.83 | 582,075 | +0.13(+1.21%) |
Jan 03, 2022 | 10.42 | 11.10 | 10.38 | 10.70 | 571,834 | +0.41(+3.99%) |
Dec 31, 2021 | 10.31 | 10.59 | 10.10 | 10.29 | 309,651 | -0.04(-0.39%) |
Dec 30, 2021 | 9.950 | 10.71 | 9.875 | 10.33 | 385,686 | +0.19(+1.87%) |
Dec 29, 2021 | 10.13 | 10.19 | 9.965 | 10.14 | 301,488 | -0.05(-0.49%) |
Dec 28, 2021 | 10.15 | 10.38 | 10.04 | 10.19 | 432,579 | -0.01(-0.10%) |
Dec 27, 2021 | 10.17 | 10.41 | 10.00 | 10.20 | 290,444 | +0.03(+0.29%) |
Dec 23, 2021 | 9.900 | 10.21 | 9.790 | 10.17 | 437,222 | +0.34(+3.46%) |
Dec 22, 2021 | 9.710 | 10.02 | 9.620 | 9.830 | 409,493 | +0.14(+1.44%) |
Dec 21, 2021 | 9.430 | 9.830 | 9.430 | 9.690 | 603,400 | +0.43(+4.64%) |
Dec 20, 2021 | 9.480 | 9.480 | 8.850 | 9.260 | 871,542 | -0.41(-4.24%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.360 | 9.670 | 2,523,964 | +0.12(+1.26%) |
Dec 16, 2021 | 10.12 | 10.20 | 9.420 | 9.550 | 636,983 | -0.49(-4.88%) |
Dec 15, 2021 | 9.920 | 10.08 | 9.470 | 10.04 | 682,970 | +0.05(+0.50%) |
Dec 14, 2021 | 9.990 | 10.33 | 9.890 | 9.990 | 510,642 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.44 | 9.730 | 10.10 | 780,207 | -0.34(-3.26%) |
Dec 10, 2021 | 10.91 | 11.03 | 10.32 | 10.44 | 482,253 | -0.45(-4.11%) |
Dec 09, 2021 | 11.05 | 11.40 | 10.84 | 10.89 | 402,833 | -0.37(-3.31%) |
Dec 08, 2021 | 10.84 | 11.31 | 10.64 | 11.26 | 619,208 | +0.42(+3.91%) |
Dec 07, 2021 | 10.77 | 11.09 | 10.56 | 10.84 | 577,275 | +0.31(+2.99%) |
Dec 06, 2021 | 10.56 | 10.72 | 10.37 | 10.52 | 1,069,599 | +0.02(+0.22%) |
Dec 03, 2021 | 10.80 | 10.86 | 10.23 | 10.50 | 646,992 | -0.36(-3.32%) |
Dec 02, 2021 | 10.83 | 10.96 | 10.41 | 10.86 | 834,663 | +0.03(+0.28%) |
Dec 01, 2021 | 12.33 | 12.49 | 10.83 | 10.83 | 1,087,060 | -1.12(-9.37%) |
Nov 30, 2021 | 11.93 | 12.10 | 11.50 | 11.95 | 1,117,719 | -0.07(-0.58%) |
Nov 29, 2021 | 12.29 | 12.62 | 12.00 | 12.02 | 654,934 | -0.19(-1.56%) |
Nov 26, 2021 | 12.50 | 12.56 | 11.80 | 12.21 | 601,724 | -0.64(-4.98%) |
Nov 24, 2021 | 12.90 | 13.05 | 12.41 | 12.85 | 546,825 | -0.19(-1.46%) |
Nov 23, 2021 | 13.29 | 13.51 | 12.96 | 13.04 | 727,401 | -0.43(-3.20%) |
Nov 22, 2021 | 14.42 | 14.55 | 13.42 | 13.47 | 886,785 | -0.89(-6.18%) |
Nov 19, 2021 | 14.97 | 15.16 | 14.31 | 14.36 | 1,121,152 | -0.81(-5.35%) |
Nov 18, 2021 | 15.41 | 15.25 | 15.10 | 15.17 | 782,505 | -0.34(-2.19%) |
Nov 17, 2021 | 16.09 | 16.36 | 15.47 | 15.51 | 584,343 | -0.74(-4.55%) |
Nov 16, 2021 | 16.41 | 16.62 | 16.07 | 16.25 | 583,353 | -0.19(-1.16%) |
Nov 15, 2021 | 17.30 | 17.72 | 16.39 | 16.44 | 1,034,760 | -0.56(-3.29%) |
Nov 12, 2021 | 17.30 | 17.35 | 16.67 | 17.00 | 1,466,316 | +0.02(+0.12%) |
Nov 11, 2021 | 18.19 | 20.00 | 16.65 | 16.98 | 19,069,812 | +3.14(+22.69%) |
Nov 10, 2021 | 14.36 | 13.78 | 13.84 | 1,105,075 | -0.71(-4.88%) | |
Nov 09, 2021 | 14.02 | 14.61 | 13.78 | 14.55 | 694,772 | +0.49(+3.49%) |
Nov 08, 2021 | 14.04 | 14.67 | 13.99 | 14.06 | 573,295 | +0.06(+0.43%) |
Nov 05, 2021 | 13.89 | 14.25 | 13.78 | 14.00 | 344,654 | +0.32(+2.34%) |
Nov 04, 2021 | 13.46 | 13.88 | 13.35 | 13.68 | 572,279 | +0.30(+2.24%) |
Nov 03, 2021 | 12.33 | 13.49 | 12.26 | 13.38 | 588,461 | +1.13(+9.22%) |
Nov 02, 2021 | 12.65 | 12.65 | 11.96 | 12.25 | 284,904 | -0.32(-2.55%) |
Nov 01, 2021 | 12.03 | 12.67 | 12.23 | 12.57 | 424,050 | +0.75(+6.35%) |
Oct 29, 2021 | 11.84 | 12.01 | 11.63 | 11.82 | 192,751 | +0.07(+0.60%) |
Oct 28, 2021 | 11.66 | 11.96 | 11.54 | 11.75 | 150,955 | +0.13(+1.12%) |
Oct 27, 2021 | 11.96 | 11.94 | 11.59 | 11.62 | 230,141 | -0.41(-3.41%) |
Oct 26, 2021 | 12.28 | 12.03 | 206,863 | -0.15(-1.23%) | ||
Oct 25, 2021 | 11.81 | 12.23 | 11.81 | 12.18 | 174,487 | +0.40(+3.40%) |
Oct 22, 2021 | 11.97 | 12.02 | 11.71 | 11.78 | 233,712 | -0.27(-2.24%) |
Oct 21, 2021 | 12.08 | 12.36 | 11.92 | 12.05 | 304,269 | -0.08(-0.66%) |
Oct 20, 2021 | 12.27 | 12.49 | 12.03 | 12.13 | 293,958 | -0.24(-1.94%) |
Oct 19, 2021 | 12.54 | 12.72 | 12.15 | 12.37 | 211,944 | -0.05(-0.40%) |
Oct 18, 2021 | 12.33 | 12.70 | 12.26 | 12.42 | 407,285 | -0.04(-0.32%) |
Oct 15, 2021 | 12.76 | 13.29 | 12.43 | 12.46 | 543,873 | -0.05(-0.40%) |
Oct 14, 2021 | 12.45 | 12.51 | 12.22 | 12.51 | 384,420 | +0.28(+2.29%) |
Oct 13, 2021 | 12.16 | 12.27 | 11.79 | 12.23 | 382,592 | +0.23(+1.92%) |
Oct 12, 2021 | 11.64 | 12.11 | 11.64 | 12.00 | 401,433 | +0.43(+3.72%) |
Oct 11, 2021 | 11.59 | 11.99 | 11.54 | 11.57 | 339,889 | +0.06(+0.52%) |
Oct 08, 2021 | 11.92 | 12.00 | 11.46 | 11.51 | 520,273 | -0.45(-3.76%) |
Oct 07, 2021 | 11.70 | 12.22 | 11.59 | 11.96 | 327,293 | +0.41(+3.55%) |
Oct 06, 2021 | 12.11 | 12.16 | 11.41 | 11.55 | 732,454 | -0.71(-5.79%) |
Oct 05, 2021 | 12.62 | 12.68 | 12.25 | 12.26 | 258,114 | -0.26(-2.08%) |
Oct 04, 2021 | 11.98 | 12.64 | 11.83 | 12.52 | 331,568 | +0.53(+4.42%) |
Oct 01, 2021 | 11.94 | 12.12 | 11.47 | 11.99 | 446,536 | +0.14(+1.18%) |
Sep 30, 2021 | 12.92 | 12.95 | 11.76 | 11.85 | 696,085 | -1.11(-8.56%) |
Sep 29, 2021 | 13.14 | 13.23 | 12.84 | 12.96 | 178,721 | -0.13(-0.99%) |
Sep 28, 2021 | 13.43 | 13.56 | 13.05 | 13.09 | 263,781 | -0.37(-2.75%) |
Sep 27, 2021 | 13.38 | 13.86 | 13.02 | 13.46 | 371,276 | +0.10(+0.75%) |
Sep 24, 2021 | 13.15 | 13.43 | 12.83 | 13.36 | 199,321 | +0.04(+0.30%) |
Sep 23, 2021 | 12.86 | 13.38 | 12.82 | 13.32 | 314,532 | +0.55(+4.31%) |
Sep 22, 2021 | 12.65 | 13.06 | 12.51 | 12.77 | 338,795 | +0.25(+2.00%) |
Sep 21, 2021 | 12.57 | 12.81 | 12.30 | 12.52 | 276,318 | +0.04(+0.32%) |
Sep 20, 2021 | 12.12 | 12.49 | 11.93 | 12.48 | 324,842 | +0.06(+0.48%) |
Sep 17, 2021 | 12.72 | 12.94 | 12.37 | 12.42 | 1,093,851 | -0.21(-1.66%) |
Sep 16, 2021 | 12.71 | 12.94 | 12.60 | 12.63 | 326,012 | -0.05(-0.39%) |
Sep 15, 2021 | 12.26 | 12.70 | 12.16 | 12.68 | 360,384 | +0.38(+3.09%) |
Sep 14, 2021 | 12.55 | 12.55 | 12.04 | 12.30 | 416,334 | -0.15(-1.20%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.16 | 12.45 | 355,890 | +0.12(+0.97%) |
Sep 10, 2021 | 12.73 | 12.94 | 12.30 | 12.33 | 303,833 | -0.40(-3.14%) |
Sep 09, 2021 | 12.49 | 12.88 | 12.20 | 12.73 | 377,118 | +0.33(+2.66%) |
Sep 08, 2021 | 12.98 | 13.00 | 12.36 | 12.40 | 368,444 | -0.58(-4.47%) |
Sep 07, 2021 | 13.40 | 13.67 | 12.95 | 12.98 | 299,720 | -0.46(-3.42%) |
Sep 03, 2021 | 13.39 | 13.57 | 12.89 | 13.44 | 529,345 | -0.04(-0.30%) |
Sep 02, 2021 | 13.87 | 14.40 | 13.45 | 13.48 | 851,198 | -0.43(-3.09%) |
Sep 01, 2021 | 13.51 | 13.97 | 13.44 | 13.91 | 352,465 | +0.51(+3.81%) |
Aug 31, 2021 | 13.74 | 13.78 | 13.23 | 13.40 | 374,788 | -0.32(-2.33%) |
Aug 30, 2021 | 13.98 | 14.09 | 13.54 | 13.72 | 352,134 | -0.25(-1.79%) |
Aug 27, 2021 | 13.82 | 14.09 | 13.69 | 13.97 | 510,892 | +0.18(+1.31%) |
Aug 26, 2021 | 14.02 | 14.02 | 13.20 | 13.79 | 437,273 | -0.35(-2.48%) |
Aug 25, 2021 | 14.36 | 14.36 | 13.97 | 14.14 | 289,339 | -0.19(-1.33%) |
Aug 24, 2021 | 13.60 | 14.38 | 13.60 | 14.33 | 444,764 | +0.82(+6.07%) |
Aug 23, 2021 | 13.69 | 13.78 | 13.46 | 13.51 | 293,478 | +0.09(+0.67%) |
Aug 20, 2021 | 12.92 | 13.42 | 12.84 | 13.42 | 282,116 | +0.47(+3.63%) |
Aug 19, 2021 | 12.93 | 13.27 | 12.72 | 12.95 | 440,317 | -0.27(-2.04%) |
Aug 18, 2021 | 13.08 | 13.85 | 12.98 | 13.22 | 395,945 | +0.09(+0.69%) |
Aug 17, 2021 | 13.56 | 13.67 | 12.87 | 13.13 | 466,201 | -0.65(-4.72%) |
Aug 16, 2021 | 13.69 | 14.12 | 13.58 | 13.78 | 469,133 | -0.09(-0.65%) |
Aug 13, 2021 | 13.72 | 14.10 | 13.21 | 13.87 | 519,792 | -0.11(-0.79%) |
Aug 12, 2021 | 13.70 | 14.11 | 12.66 | 13.98 | 1,240,167 | +1.18(+9.22%) |
Aug 11, 2021 | 12.80 | 13.06 | 12.34 | 12.80 | 922,774 | -0.01(-0.08%) |
Aug 10, 2021 | 12.39 | 12.84 | 12.20 | 12.81 | 366,772 | +0.39(+3.14%) |
Aug 09, 2021 | 12.63 | 12.63 | 12.14 | 12.42 | 428,214 | -0.21(-1.66%) |
Aug 06, 2021 | 12.40 | 12.82 | 12.15 | 12.63 | 605,837 | +0.47(+3.87%) |
Aug 05, 2021 | 11.56 | 12.35 | 11.55 | 12.16 | 346,282 | +0.64(+5.56%) |
Aug 04, 2021 | 12.38 | 12.57 | 11.47 | 11.52 | 607,688 | -1.04(-8.28%) |
Aug 03, 2021 | 12.67 | 12.70 | 12.14 | 12.56 | 556,453 | -0.02(-0.16%) |
Aug 02, 2021 | 12.62 | 13.16 | 12.50 | 12.58 | 528,122 | -0.04(-0.32%) |
Jul 30, 2021 | 12.21 | 13.15 | 12.21 | 12.62 | 858,936 | +0.26(+2.10%) |
Jul 29, 2021 | 12.43 | 12.82 | 12.28 | 12.36 | 301,309 | +0.13(+1.06%) |
Jul 28, 2021 | 12.28 | 12.44 | 11.80 | 12.23 | 439,284 | +0.04(+0.33%) |
Jul 27, 2021 | 12.56 | 12.58 | 12.04 | 12.19 | 414,934 | -0.60(-4.69%) |
Jul 26, 2021 | 12.51 | 12.93 | 12.33 | 12.79 | 257,388 | +0.26(+2.08%) |
Jul 23, 2021 | 12.53 | 12.67 | 12.26 | 12.53 | 263,273 | +0.12(+0.97%) |
Jul 22, 2021 | 12.66 | 12.73 | 12.07 | 12.41 | 406,222 | -0.35(-2.74%) |
Jul 21, 2021 | 12.47 | 13.00 | 12.12 | 12.76 | 331,027 | +0.49(+3.99%) |
Jul 20, 2021 | 11.46 | 12.47 | 11.44 | 12.27 | 485,177 | +0.58(+4.96%) |
Jul 19, 2021 | 11.52 | 12.09 | 11.31 | 11.69 | 516,200 | -0.31(-2.58%) |
Jul 16, 2021 | 12.56 | 12.65 | 11.88 | 12.00 | 350,428 | -0.32(-2.60%) |
Jul 15, 2021 | 12.54 | 12.77 | 12.13 | 12.32 | 300,608 | -0.33(-2.61%) |
Jul 14, 2021 | 13.08 | 13.43 | 12.56 | 12.65 | 284,448 | -0.35(-2.69%) |
Jul 13, 2021 | 13.17 | 13.20 | 12.83 | 13.00 | 308,678 | -0.29(-2.18%) |
Jul 12, 2021 | 13.17 | 13.51 | 12.92 | 13.29 | 268,229 | -0.13(-0.97%) |
Jul 09, 2021 | 13.07 | 13.60 | 13.05 | 13.42 | 218,865 | +0.62(+4.84%) |
Jul 08, 2021 | 12.35 | 12.88 | 12.04 | 12.80 | 404,653 | -0.01(-0.08%) |
Jul 07, 2021 | 13.32 | 13.50 | 12.71 | 12.81 | 422,461 | -0.60(-4.47%) |
Jul 06, 2021 | 13.79 | 13.79 | 13.20 | 13.41 | 342,017 | -0.21(-1.54%) |
Jul 02, 2021 | 14.83 | 15.05 | 13.61 | 13.62 | 507,932 | -0.88(-6.07%) |
Jul 01, 2021 | 14.50 | 14.88 | 14.38 | 14.50 | 388,278 | +0.22(+1.54%) |
Jun 30, 2021 | 13.79 | 14.69 | 13.68 | 14.28 | 1,134,943 | +0.36(+2.59%) |
Jun 29, 2021 | 13.41 | 14.15 | 13.41 | 13.92 | 460,375 | +0.41(+3.03%) |
Jun 28, 2021 | 13.65 | 13.65 | 13.23 | 13.51 | 493,595 | -0.07(-0.52%) |
Jun 25, 2021 | 13.83 | 14.24 | 13.57 | 13.58 | 912,018 | -0.10(-0.73%) |
Jun 24, 2021 | 13.65 | 13.65 | 13.43 | 13.68 | 349,504 | +0.22(+1.63%) |
Jun 23, 2021 | 13.30 | 13.72 | 13.26 | 13.46 | 404,998 | +0.18(+1.36%) |
Jun 22, 2021 | 12.82 | 13.35 | 12.62 | 13.28 | 403,278 | +0.25(+1.92%) |
Jun 21, 2021 | 12.54 | 13.11 | 12.48 | 13.03 | 508,853 | +0.68(+5.51%) |
Jun 18, 2021 | 12.63 | 12.87 | 12.11 | 12.35 | 2,246,659 | -0.46(-3.59%) |
Jun 17, 2021 | 13.57 | 13.57 | 12.54 | 12.81 | 1,306,169 | -0.81(-5.95%) |
Jun 16, 2021 | 13.75 | 13.76 | 13.19 | 13.62 | 845,092 | -0.40(-2.85%) |
Jun 15, 2021 | 14.46 | 14.74 | 13.60 | 14.02 | 785,496 | -0.42(-2.91%) |
Jun 14, 2021 | 15.74 | 15.78 | 14.35 | 14.44 | 846,338 | -1.18(-7.55%) |
Jun 11, 2021 | 14.70 | 15.70 | 14.70 | 15.62 | 664,026 | +0.88(+5.97%) |
Jun 10, 2021 | 15.19 | 15.51 | 14.66 | 14.74 | 408,157 | -0.45(-2.96%) |
Jun 09, 2021 | 15.83 | 15.90 | 15.07 | 15.19 | 542,707 | -0.60(-3.80%) |
Jun 08, 2021 | 15.28 | 15.99 | 15.15 | 15.79 | 595,444 | +0.43(+2.80%) |
Jun 07, 2021 | 14.29 | 15.54 | 14.21 | 15.36 | 556,241 | +1.21(+8.55%) |
Jun 04, 2021 | 15.61 | 15.69 | 13.94 | 14.15 | 794,528 | -1.06(-6.97%) |
Jun 03, 2021 | 15.30 | 15.86 | 15.02 | 15.21 | 692,648 | -0.58(-3.67%) |
Jun 02, 2021 | 14.59 | 16.08 | 14.22 | 15.79 | 1,128,630 | +1.40(+9.73%) |
Jun 01, 2021 | 14.35 | 14.81 | 14.16 | 14.39 | 515,388 | +0.27(+1.91%) |
May 28, 2021 | 15.31 | 15.60 | 14.04 | 14.12 | 896,046 | -1.03(-6.80%) |
May 27, 2021 | 13.63 | 15.36 | 13.60 | 15.15 | 2,173,696 | +1.85(+13.91%) |
May 26, 2021 | 12.02 | 13.72 | 12.00 | 13.30 | 1,888,409 | +1.28(+10.65%) |
May 25, 2021 | 12.08 | 12.48 | 12.01 | 12.02 | 455,151 | +0.03(+0.25%) |
May 24, 2021 | 12.24 | 12.32 | 11.90 | 11.99 | 513,259 | -0.12(-0.99%) |
May 21, 2021 | 11.87 | 12.40 | 11.62 | 12.11 | 559,823 | +0.26(+2.19%) |
May 20, 2021 | 13.24 | 13.50 | 11.30 | 11.85 | 1,331,738 | -1.40(-10.57%) |
May 19, 2021 | 13.09 | 13.51 | 12.57 | 13.25 | 534,904 | -0.24(-1.78%) |
May 18, 2021 | 13.50 | 14.20 | 13.46 | 13.49 | 987,960 | -0.12(-0.88%) |
May 17, 2021 | 11.86 | 13.97 | 11.86 | 13.61 | 1,327,891 | +1.45(+11.92%) |
May 14, 2021 | 11.33 | 12.27 | 10.91 | 12.16 | 990,905 | +0.81(+7.14%) |
May 13, 2021 | 10.69 | 11.55 | 10.20 | 11.35 | 1,398,151 | +1.31(+13.05%) |
May 12, 2021 | 11.19 | 11.26 | 9.980 | 10.04 | 775,453 | -1.23(-10.91%) |
May 11, 2021 | 11.12 | 11.33 | 10.79 | 11.27 | 452,398 | -0.25(-2.17%) |
May 10, 2021 | 12.42 | 12.45 | 11.51 | 11.52 | 541,798 | -0.73(-5.96%) |
May 07, 2021 | 12.08 | 12.35 | 11.82 | 12.25 | 477,087 | +0.19(+1.58%) |
May 06, 2021 | 12.49 | 12.49 | 11.65 | 12.06 | 452,674 | -0.13(-1.07%) |
May 05, 2021 | 12.46 | 12.58 | 12.05 | 12.19 | 386,701 | -0.19(-1.53%) |
May 04, 2021 | 12.97 | 13.01 | 12.06 | 12.38 | 465,851 | -0.74(-5.64%) |
May 03, 2021 | 13.06 | 13.41 | 12.85 | 13.12 | 539,089 | +0.22(+1.71%) |
Apr 30, 2021 | 12.41 | 13.00 | 12.36 | 12.90 | 719,800 | +0.19(+1.49%) |
Apr 29, 2021 | 12.70 | 12.94 | 12.49 | 12.71 | 345,837 | +0.12(+0.95%) |
Apr 28, 2021 | 12.46 | 12.78 | 12.27 | 12.59 | 236,711 | +0.01(+0.08%) |
Apr 27, 2021 | 12.49 | 12.87 | 12.28 | 12.58 | 456,312 | +0.28(+2.28%) |
Apr 26, 2021 | 12.33 | 12.68 | 12.18 | 12.30 | 379,990 | -0.33(-2.61%) |
Apr 23, 2021 | 12.62 | 12.87 | 12.33 | 12.63 | 337,400 | +0.28(+2.27%) |
Apr 22, 2021 | 12.29 | 12.83 | 11.98 | 12.35 | 335,679 | -0.01(-0.08%) |
Apr 21, 2021 | 11.54 | 12.40 | 11.54 | 12.36 | 357,910 | +0.56(+4.75%) |
Apr 20, 2021 | 12.72 | 12.78 | 11.50 | 11.80 | 770,982 | -0.84(-6.65%) |
Apr 19, 2021 | 13.21 | 13.49 | 12.55 | 12.64 | 416,342 | -0.58(-4.39%) |
Apr 16, 2021 | 13.45 | 13.55 | 12.89 | 13.22 | 522,500 | -0.03(-0.23%) |
Apr 15, 2021 | 13.58 | 13.67 | 12.89 | 13.25 | 395,133 | -0.17(-1.27%) |
Apr 14, 2021 | 13.63 | 13.80 | 13.26 | 13.42 | 355,204 | -0.20(-1.47%) |
Apr 13, 2021 | 13.79 | 13.79 | 12.81 | 13.62 | 458,850 | -0.16(-1.16%) |
Apr 12, 2021 | 13.08 | 13.86 | 13.06 | 13.78 | 676,118 | +0.78(+6.00%) |
Apr 09, 2021 | 12.79 | 13.26 | 12.69 | 13.00 | 434,300 | +0.24(+1.88%) |
Apr 08, 2021 | 12.42 | 12.78 | 12.12 | 12.76 | 338,028 | +0.35(+2.82%) |
Apr 07, 2021 | 12.59 | 12.88 | 12.38 | 12.41 | 299,467 | -0.45(-3.50%) |
Apr 06, 2021 | 12.73 | 13.00 | 12.63 | 12.86 | 415,735 | +0.16(+1.26%) |
Apr 05, 2021 | 12.47 | 12.77 | 12.05 | 12.70 | 544,257 | +0.22(+1.76%) |
Apr 01, 2021 | 12.86 | 13.00 | 12.40 | 12.48 | 473,000 | +0.08(+0.65%) |
Mar 31, 2021 | 12.39 | 12.97 | 12.30 | 12.40 | 867,215 | -0.08(-0.64%) |
Mar 30, 2021 | 12.02 | 12.63 | 11.60 | 12.48 | 783,905 | +0.49(+4.09%) |
Mar 29, 2021 | 13.33 | 13.70 | 11.90 | 11.99 | 1,261,929 | -1.84(-13.30%) |
Mar 26, 2021 | 12.92 | 13.84 | 12.63 | 13.83 | 1,000,100 | +1.09(+8.56%) |
Mar 25, 2021 | 11.69 | 13.01 | 11.46 | 12.74 | 870,377 | +0.87(+7.33%) |
Mar 24, 2021 | 12.43 | 13.16 | 11.82 | 11.87 | 1,108,926 | -0.42(-3.42%) |
Mar 23, 2021 | 13.04 | 13.26 | 12.26 | 12.29 | 983,949 | -1.07(-8.01%) |
Mar 22, 2021 | 14.07 | 14.36 | 13.12 | 13.36 | 1,094,657 | -1.08(-7.48%) |
Mar 19, 2021 | 14.00 | 14.72 | 13.49 | 14.44 | 1,731,100 | +0.50(+3.59%) |
Mar 18, 2021 | 13.80 | 14.98 | 13.71 | 13.94 | 922,750 | -0.15(-1.06%) |
Mar 17, 2021 | 13.64 | 14.40 | 13.36 | 14.09 | 679,131 | +0.21(+1.51%) |
Mar 16, 2021 | 14.29 | 14.40 | 13.76 | 13.88 | 805,998 | -0.52(-3.61%) |
Mar 15, 2021 | 14.52 | 14.66 | 13.70 | 14.40 | 1,604,527 | -0.11(-0.76%) |
Mar 12, 2021 | 14.66 | 15.39 | 14.25 | 14.51 | 1,483,500 | -0.60(-3.97%) |
Mar 11, 2021 | 18.60 | 18.98 | 14.69 | 15.11 | 4,329,464 | -2.95(-16.33%) |
Mar 10, 2021 | 18.65 | 19.33 | 17.41 | 18.06 | 826,055 | -0.27(-1.47%) |
Mar 09, 2021 | 17.56 | 18.65 | 16.95 | 18.33 | 658,454 | +0.67(+3.79%) |
Mar 08, 2021 | 16.07 | 17.73 | 16.07 | 17.66 | 802,517 | +1.71(+10.72%) |
Mar 05, 2021 | 15.80 | 16.03 | 14.65 | 15.95 | 466,100 | +0.36(+2.31%) |
Mar 04, 2021 | 16.16 | 16.83 | 15.30 | 15.59 | 651,087 | -0.49(-3.05%) |
Mar 03, 2021 | 16.64 | 17.05 | 16.08 | 16.08 | 472,301 | -0.37(-2.25%) |
Mar 02, 2021 | 15.89 | 16.76 | 15.80 | 16.45 | 577,876 | -0.25(-1.50%) |