Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.46 | 10.54 | 9.888 | 10.36 | 879,694 | -0.23(-2.18%) |
Nov 29, 2021 | 10.98 | 10.99 | 10.46 | 10.59 | 288,355 | -0.17(-1.54%) |
Nov 26, 2021 | 10.79 | 10.80 | 10.35 | 10.76 | 417,819 | -0.43(-3.87%) |
Nov 24, 2021 | 10.76 | 11.29 | 10.73 | 11.19 | 253,202 | +0.34(+3.15%) |
Nov 23, 2021 | 11.20 | 11.27 | 10.79 | 10.85 | 307,342 | -0.36(-3.21%) |
Nov 22, 2021 | 11.12 | 11.42 | 11.05 | 11.21 | 302,219 | +0.08(+0.75%) |
Nov 19, 2021 | 10.88 | 11.25 | 10.75 | 11.12 | 380,044 | +0.08(+0.75%) |
Nov 18, 2021 | 11.30 | 11.09 | 11.00 | 11.04 | 388,732 | -0.37(-3.23%) |
Nov 17, 2021 | 11.82 | 12.00 | 11.30 | 11.41 | 466,775 | -0.57(-4.77%) |
Nov 16, 2021 | 12.30 | 12.33 | 11.83 | 11.98 | 272,439 | -0.39(-3.13%) |
Nov 15, 2021 | 12.59 | 12.77 | 12.31 | 12.37 | 293,434 | -0.55(-4.28%) |
Nov 12, 2021 | 12.75 | 13.01 | 12.51 | 12.92 | 225,619 | +0.06(+0.50%) |
Nov 11, 2021 | 12.54 | 12.89 | 12.54 | 12.86 | 236,605 | +0.37(+2.95%) |
Nov 10, 2021 | 12.83 | 12.49 | 169,500 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.67 | 13.01 | 12.37 | 12.83 | 175,547 | +0.15(+1.16%) |
Nov 08, 2021 | 12.94 | 13.15 | 12.65 | 12.68 | 181,097 | -0.26(-2.00%) |
Nov 05, 2021 | 13.14 | 13.14 | 12.45 | 12.94 | 236,251 | -0.04(-0.28%) |
Nov 04, 2021 | 13.08 | 14.02 | 12.80 | 12.98 | 418,154 | -0.25(-1.88%) |
Nov 03, 2021 | 12.71 | 13.30 | 12.62 | 13.23 | 227,967 | +0.37(+2.87%) |
Nov 02, 2021 | 13.11 | 13.11 | 12.55 | 12.86 | 250,498 | -0.39(-2.92%) |
Nov 01, 2021 | 12.89 | 13.27 | 12.80 | 13.25 | 201,354 | +0.44(+3.46%) |
Oct 29, 2021 | 12.99 | 13.23 | 12.78 | 12.80 | 306,296 | -0.20(-1.56%) |
Oct 28, 2021 | 12.64 | 13.06 | 12.61 | 13.01 | 223,173 | +0.43(+3.45%) |
Oct 27, 2021 | 12.81 | 13.01 | 12.50 | 12.57 | 186,230 | -0.42(-3.26%) |
Oct 26, 2021 | 13.08 | 13.00 | 297,929 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.55 | 13.21 | 12.55 | 13.17 | 283,520 | +0.60(+4.77%) |
Oct 22, 2021 | 12.61 | 12.76 | 12.29 | 12.57 | 245,879 | -0.03(-0.22%) |
Oct 21, 2021 | 13.19 | 13.19 | 12.57 | 12.60 | 270,205 | -0.55(-4.21%) |
Oct 20, 2021 | 13.19 | 13.23 | 12.75 | 13.15 | 268,449 | -0.10(-0.77%) |
Oct 19, 2021 | 13.12 | 13.61 | 13.01 | 13.25 | 375,964 | +0.12(+0.91%) |
Oct 18, 2021 | 12.73 | 13.14 | 12.37 | 13.13 | 368,575 | +0.80(+6.51%) |
Oct 15, 2021 | 12.53 | 12.87 | 12.30 | 12.33 | 254,065 | +0.07(+0.60%) |
Oct 14, 2021 | 12.69 | 12.69 | 12.20 | 12.26 | 257,045 | -0.22(-1.77%) |
Oct 13, 2021 | 12.53 | 12.58 | 12.25 | 12.48 | 175,647 | -0.23(-1.81%) |
Oct 12, 2021 | 12.96 | 13.10 | 12.68 | 12.71 | 231,942 | -0.28(-2.13%) |
Oct 11, 2021 | 12.98 | 13.13 | 12.88 | 12.99 | 182,085 | +0.25(+1.95%) |
Oct 08, 2021 | 13.01 | 13.16 | 12.70 | 12.74 | 189,206 | -0.28(-2.13%) |
Oct 07, 2021 | 12.87 | 13.13 | 12.58 | 13.01 | 406,049 | +0.22(+1.73%) |
Oct 06, 2021 | 12.87 | 12.98 | 12.55 | 12.79 | 376,400 | -0.33(-2.53%) |
Oct 05, 2021 | 13.38 | 13.50 | 12.99 | 13.13 | 322,291 | -0.01(-0.07%) |
Oct 04, 2021 | 13.70 | 13.70 | 12.93 | 13.13 | 596,150 | -0.56(-4.11%) |
Oct 01, 2021 | 13.65 | 14.07 | 13.28 | 13.70 | 716,419 | +0.30(+2.20%) |
Sep 30, 2021 | 12.78 | 13.44 | 12.55 | 13.40 | 500,353 | +0.63(+4.91%) |
Sep 29, 2021 | 12.93 | 12.97 | 12.41 | 12.78 | 234,662 | -0.11(-0.86%) |
Sep 28, 2021 | 13.01 | 13.23 | 12.59 | 12.89 | 454,957 | +0.09(+0.72%) |
Sep 27, 2021 | 12.14 | 13.03 | 12.14 | 12.79 | 700,937 | +1.00(+8.44%) |
Sep 24, 2021 | 11.17 | 12.11 | 11.17 | 11.80 | 584,392 | +0.58(+5.18%) |
Sep 23, 2021 | 11.26 | 11.32 | 11.02 | 11.22 | 172,752 | -0.02(-0.16%) |
Sep 22, 2021 | 10.99 | 11.44 | 10.99 | 11.23 | 322,987 | +0.48(+4.46%) |
Sep 21, 2021 | 10.61 | 10.87 | 10.61 | 10.76 | 250,426 | +0.25(+2.37%) |
Sep 20, 2021 | 10.77 | 10.77 | 10.42 | 10.51 | 485,599 | -0.59(-5.32%) |
Sep 17, 2021 | 11.11 | 11.25 | 10.82 | 11.10 | 496,156 | -0.03(-0.25%) |
Sep 16, 2021 | 11.57 | 11.61 | 11.12 | 11.12 | 324,432 | -0.35(-3.05%) |
Sep 15, 2021 | 11.46 | 11.55 | 11.26 | 11.47 | 239,151 | +0.18(+1.55%) |
Sep 14, 2021 | 11.59 | 11.59 | 11.10 | 11.30 | 210,348 | -0.09(-0.81%) |
Sep 13, 2021 | 11.25 | 11.70 | 11.25 | 11.39 | 323,023 | +0.18(+1.56%) |
Sep 10, 2021 | 11.57 | 11.57 | 11.21 | 11.22 | 242,759 | -0.17(-1.46%) |
Sep 09, 2021 | 11.31 | 11.52 | 11.18 | 11.38 | 367,524 | +0.06(+0.57%) |
Sep 08, 2021 | 11.60 | 11.80 | 11.25 | 11.32 | 236,555 | -0.42(-3.54%) |
Sep 07, 2021 | 11.61 | 12.11 | 11.58 | 11.73 | 421,106 | +0.19(+1.68%) |
Sep 03, 2021 | 11.35 | 11.56 | 11.19 | 11.54 | 276,685 | +0.17(+1.46%) |
Sep 02, 2021 | 11.21 | 11.55 | 11.13 | 11.37 | 372,783 | +0.30(+2.75%) |
Sep 01, 2021 | 10.66 | 11.16 | 10.66 | 11.07 | 506,596 | +0.51(+4.80%) |
Aug 31, 2021 | 10.37 | 10.62 | 10.31 | 10.56 | 265,865 | +0.20(+1.96%) |
Aug 30, 2021 | 10.59 | 10.69 | 10.28 | 10.36 | 307,509 | -0.12(-1.14%) |
Aug 27, 2021 | 10.40 | 10.60 | 10.39 | 10.48 | 432,796 | +0.14(+1.34%) |
Aug 26, 2021 | 10.37 | 10.51 | 10.24 | 10.34 | 305,095 | +0.00(+0.00%) |
Aug 25, 2021 | 10.39 | 10.42 | 10.13 | 10.34 | 277,252 | +0.06(+0.54%) |
Aug 24, 2021 | 10.33 | 10.48 | 10.18 | 10.28 | 288,189 | +0.01(+0.09%) |
Aug 23, 2021 | 9.962 | 10.31 | 9.925 | 10.28 | 481,842 | +0.45(+4.60%) |
Aug 20, 2021 | 9.916 | 10.03 | 9.713 | 9.823 | 484,747 | -0.18(-1.84%) |
Aug 19, 2021 | 10.17 | 10.28 | 9.943 | 10.01 | 392,182 | -0.28(-2.69%) |
Aug 18, 2021 | 10.42 | 10.53 | 10.28 | 10.28 | 303,644 | -0.09(-0.89%) |
Aug 17, 2021 | 10.20 | 10.60 | 10.20 | 10.38 | 240,998 | +0.16(+1.53%) |
Aug 16, 2021 | 10.25 | 10.32 | 10.09 | 10.22 | 255,182 | -0.10(-0.98%) |
Aug 13, 2021 | 10.47 | 10.49 | 10.18 | 10.32 | 245,296 | -0.18(-1.67%) |
Aug 12, 2021 | 10.85 | 10.86 | 10.41 | 10.50 | 211,712 | -0.39(-3.56%) |
Aug 11, 2021 | 10.63 | 10.89 | 10.55 | 10.88 | 228,546 | +0.30(+2.88%) |
Aug 10, 2021 | 10.17 | 10.65 | 10.14 | 10.58 | 334,267 | +0.36(+3.52%) |
Aug 09, 2021 | 10.46 | 10.57 | 10.15 | 10.22 | 442,338 | -0.33(-3.15%) |
Aug 06, 2021 | 10.18 | 10.64 | 10.09 | 10.55 | 441,025 | +0.28(+2.69%) |
Aug 05, 2021 | 11.16 | 11.16 | 10.18 | 10.28 | 899,093 | -0.56(-5.19%) |
Aug 04, 2021 | 11.27 | 11.39 | 10.83 | 10.84 | 390,623 | -0.60(-5.24%) |
Aug 03, 2021 | 11.35 | 11.51 | 11.08 | 11.44 | 182,118 | +0.03(+0.24%) |
Aug 02, 2021 | 11.64 | 11.93 | 11.31 | 11.41 | 243,768 | -0.26(-2.21%) |
Jul 30, 2021 | 11.70 | 11.87 | 11.52 | 11.67 | 238,908 | -0.06(-0.47%) |
Jul 29, 2021 | 11.49 | 12.00 | 11.41 | 11.72 | 425,317 | +0.46(+4.10%) |
Jul 28, 2021 | 11.34 | 11.44 | 11.18 | 11.26 | 190,651 | +0.05(+0.41%) |
Jul 27, 2021 | 11.40 | 11.40 | 10.87 | 11.22 | 279,655 | -0.29(-2.49%) |
Jul 26, 2021 | 11.43 | 11.88 | 11.43 | 11.50 | 294,303 | +0.07(+0.65%) |
Jul 23, 2021 | 11.33 | 11.54 | 11.14 | 11.43 | 317,538 | +0.10(+0.90%) |
Jul 22, 2021 | 11.61 | 11.68 | 11.04 | 11.33 | 595,576 | -0.36(-3.08%) |
Jul 21, 2021 | 11.27 | 11.78 | 11.23 | 11.69 | 292,779 | +0.67(+6.11%) |
Jul 20, 2021 | 11.08 | 11.12 | 10.79 | 11.01 | 519,301 | -0.01(-0.08%) |
Jul 19, 2021 | 11.10 | 11.21 | 10.84 | 11.02 | 550,754 | -0.25(-2.21%) |
Jul 16, 2021 | 11.80 | 11.85 | 11.20 | 11.27 | 507,684 | -0.38(-3.25%) |
Jul 15, 2021 | 11.72 | 11.94 | 11.47 | 11.65 | 401,703 | -0.21(-1.79%) |
Jul 14, 2021 | 12.06 | 12.32 | 11.73 | 11.86 | 419,199 | -0.08(-0.69%) |
Jul 13, 2021 | 12.41 | 12.41 | 11.91 | 11.94 | 451,112 | -0.55(-4.43%) |
Jul 12, 2021 | 12.53 | 12.68 | 12.33 | 12.50 | 207,298 | -0.22(-1.74%) |
Jul 09, 2021 | 12.63 | 12.88 | 12.48 | 12.72 | 265,511 | +0.23(+1.85%) |
Jul 08, 2021 | 12.54 | 12.65 | 12.24 | 12.49 | 347,155 | -0.24(-1.88%) |
Jul 07, 2021 | 13.04 | 13.11 | 12.57 | 12.73 | 584,358 | -0.38(-2.89%) |
Jul 06, 2021 | 13.13 | 13.37 | 12.96 | 13.11 | 537,106 | +0.26(+2.01%) |
Jul 02, 2021 | 12.53 | 13.05 | 12.53 | 12.85 | 646,078 | +0.41(+3.26%) |
Jul 01, 2021 | 13.39 | 13.47 | 12.19 | 12.44 | 1,305,636 | -0.86(-6.45%) |
Jun 30, 2021 | 12.95 | 13.45 | 12.95 | 13.30 | 455,462 | +0.30(+2.34%) |
Jun 29, 2021 | 13.38 | 13.49 | 12.96 | 13.00 | 390,308 | -0.37(-2.76%) |
Jun 28, 2021 | 14.48 | 14.48 | 13.16 | 13.37 | 700,972 | -1.12(-7.71%) |
Jun 25, 2021 | 14.20 | 14.71 | 14.15 | 14.48 | 3,585,492 | +0.38(+2.68%) |
Jun 24, 2021 | 13.96 | 14.38 | 13.84 | 14.10 | 550,088 | +0.24(+1.73%) |
Jun 23, 2021 | 13.36 | 13.88 | 13.34 | 13.86 | 604,694 | +0.60(+4.52%) |
Jun 22, 2021 | 13.17 | 13.26 | 13.05 | 13.26 | 604,562 | -0.05(-0.35%) |
Jun 21, 2021 | 13.06 | 13.44 | 13.06 | 13.31 | 452,331 | +0.22(+1.69%) |
Jun 18, 2021 | 13.01 | 13.40 | 12.81 | 13.09 | 544,157 | -0.16(-1.18%) |
Jun 17, 2021 | 13.63 | 13.82 | 12.95 | 13.25 | 466,259 | -0.57(-4.14%) |
Jun 16, 2021 | 13.68 | 13.98 | 13.48 | 13.82 | 284,306 | +0.13(+0.94%) |
Jun 15, 2021 | 13.93 | 13.93 | 13.41 | 13.69 | 423,371 | -0.26(-1.85%) |
Jun 14, 2021 | 14.30 | 14.34 | 13.88 | 13.95 | 325,503 | -0.40(-2.77%) |
Jun 11, 2021 | 14.55 | 14.75 | 14.29 | 14.34 | 336,977 | -0.09(-0.64%) |
Jun 10, 2021 | 14.39 | 14.53 | 14.20 | 14.44 | 351,726 | +0.18(+1.29%) |
Jun 09, 2021 | 14.45 | 14.45 | 14.14 | 14.25 | 325,020 | -0.21(-1.47%) |
Jun 08, 2021 | 14.48 | 14.60 | 14.30 | 14.46 | 467,649 | +0.08(+0.58%) |
Jun 07, 2021 | 13.86 | 14.66 | 13.86 | 14.38 | 620,781 | +0.52(+3.73%) |
Jun 04, 2021 | 13.86 | 14.00 | 13.70 | 13.86 | 352,162 | -0.09(-0.66%) |
Jun 03, 2021 | 13.94 | 14.09 | 13.81 | 13.96 | 322,527 | -0.19(-1.37%) |
Jun 02, 2021 | 14.16 | 14.31 | 13.98 | 14.15 | 505,108 | +0.03(+0.20%) |
Jun 01, 2021 | 13.88 | 14.35 | 13.88 | 14.12 | 336,806 | +0.26(+1.86%) |
May 28, 2021 | 13.65 | 13.86 | 13.55 | 13.86 | 234,510 | +0.25(+1.83%) |
May 27, 2021 | 14.11 | 14.13 | 13.50 | 13.61 | 389,121 | -0.42(-2.96%) |
May 26, 2021 | 13.89 | 14.25 | 13.72 | 14.03 | 326,924 | +0.11(+0.79%) |
May 25, 2021 | 14.32 | 14.44 | 13.79 | 13.92 | 419,231 | -0.20(-1.44%) |
May 24, 2021 | 14.48 | 14.62 | 14.09 | 14.12 | 367,900 | -0.37(-2.55%) |
May 21, 2021 | 14.01 | 14.64 | 13.91 | 14.49 | 599,506 | +0.60(+4.32%) |
May 20, 2021 | 13.56 | 13.90 | 13.29 | 13.89 | 340,446 | +0.33(+2.45%) |
May 19, 2021 | 13.38 | 13.85 | 13.06 | 13.56 | 267,541 | +0.03(+0.20%) |
May 18, 2021 | 13.25 | 13.66 | 13.09 | 13.53 | 344,227 | +0.30(+2.23%) |
May 17, 2021 | 12.94 | 13.44 | 12.75 | 13.24 | 433,744 | +0.04(+0.28%) |
May 14, 2021 | 13.38 | 13.86 | 13.03 | 13.20 | 736,150 | +0.20(+1.56%) |
May 13, 2021 | 12.36 | 13.70 | 12.36 | 13.00 | 664,317 | +0.35(+2.77%) |
May 12, 2021 | 12.71 | 12.95 | 12.59 | 12.65 | 410,018 | -0.15(-1.15%) |
May 11, 2021 | 12.93 | 13.27 | 12.69 | 12.79 | 380,491 | -0.47(-3.55%) |
May 10, 2021 | 13.37 | 13.65 | 13.16 | 13.26 | 690,510 | +0.00(+0.00%) |
May 07, 2021 | 13.02 | 13.47 | 12.97 | 13.26 | 852,146 | +0.29(+2.20%) |
May 06, 2021 | 12.83 | 13.01 | 12.55 | 12.98 | 463,876 | +0.16(+1.22%) |
May 05, 2021 | 12.71 | 13.02 | 12.62 | 12.82 | 485,845 | +0.11(+0.87%) |
May 04, 2021 | 12.95 | 13.21 | 12.68 | 12.71 | 421,250 | -0.24(-1.85%) |
May 03, 2021 | 12.36 | 13.07 | 12.31 | 12.95 | 422,300 | +0.58(+4.70%) |
Apr 30, 2021 | 12.59 | 12.73 | 12.35 | 12.37 | 267,132 | -0.34(-2.69%) |
Apr 29, 2021 | 13.05 | 13.24 | 12.68 | 12.71 | 335,930 | -0.23(-1.78%) |
Apr 28, 2021 | 12.41 | 13.08 | 12.41 | 12.94 | 333,775 | +0.50(+4.00%) |
Apr 27, 2021 | 12.49 | 12.62 | 12.28 | 12.44 | 210,755 | +0.06(+0.52%) |
Apr 26, 2021 | 12.27 | 12.52 | 12.21 | 12.38 | 249,702 | +0.10(+0.83%) |
Apr 23, 2021 | 12.38 | 12.51 | 12.16 | 12.28 | 217,478 | +0.01(+0.07%) |
Apr 22, 2021 | 12.49 | 12.49 | 12.08 | 12.27 | 230,340 | -0.19(-1.55%) |
Apr 21, 2021 | 12.08 | 12.48 | 11.81 | 12.46 | 286,380 | +0.35(+2.89%) |
Apr 20, 2021 | 12.18 | 12.35 | 11.91 | 12.11 | 353,966 | -0.12(-0.98%) |
Apr 19, 2021 | 11.79 | 12.35 | 11.63 | 12.23 | 327,278 | +0.53(+4.49%) |
Apr 16, 2021 | 11.44 | 11.90 | 11.44 | 11.71 | 303,125 | +0.27(+2.34%) |
Apr 15, 2021 | 11.65 | 11.65 | 11.12 | 11.44 | 360,452 | -0.09(-0.80%) |
Apr 14, 2021 | 10.98 | 11.72 | 10.95 | 11.53 | 457,905 | +0.54(+4.95%) |
Apr 13, 2021 | 11.35 | 11.53 | 10.69 | 10.99 | 1,301,193 | -0.36(-3.17%) |
Apr 12, 2021 | 12.28 | 12.37 | 11.32 | 11.35 | 875,004 | -1.15(-9.23%) |
Apr 09, 2021 | 12.95 | 12.97 | 12.46 | 12.50 | 366,222 | -0.44(-3.42%) |
Apr 08, 2021 | 13.20 | 13.20 | 12.79 | 12.94 | 479,957 | -0.41(-3.04%) |
Apr 07, 2021 | 13.36 | 13.51 | 13.06 | 13.35 | 311,669 | +0.19(+1.47%) |
Apr 06, 2021 | 13.13 | 13.48 | 13.07 | 13.15 | 290,994 | +0.00(+0.00%) |
Apr 05, 2021 | 13.19 | 13.25 | 12.86 | 13.15 | 299,847 | +0.02(+0.14%) |
Apr 01, 2021 | 12.90 | 13.19 | 12.69 | 13.13 | 277,323 | +0.31(+2.45%) |
Mar 31, 2021 | 12.82 | 13.13 | 12.68 | 12.82 | 280,574 | -0.01(-0.07%) |
Mar 30, 2021 | 12.87 | 13.01 | 12.64 | 12.83 | 284,110 | -0.18(-1.42%) |
Mar 29, 2021 | 13.85 | 13.97 | 12.39 | 13.01 | 716,934 | -0.76(-5.49%) |
Mar 26, 2021 | 13.65 | 14.43 | 13.61 | 13.77 | 1,015,298 | +0.49(+3.68%) |
Mar 25, 2021 | 12.92 | 13.38 | 12.54 | 13.28 | 362,013 | +0.26(+1.98%) |
Mar 24, 2021 | 13.13 | 13.46 | 12.87 | 13.02 | 478,027 | +0.14(+1.07%) |
Mar 23, 2021 | 13.48 | 13.48 | 12.74 | 12.89 | 602,418 | -0.89(-6.49%) |
Mar 22, 2021 | 14.11 | 14.30 | 13.70 | 13.78 | 363,771 | -0.18(-1.32%) |
Mar 19, 2021 | 13.75 | 14.11 | 13.36 | 13.96 | 445,148 | +0.24(+1.75%) |
Mar 18, 2021 | 14.23 | 14.84 | 13.63 | 13.73 | 641,209 | -0.42(-3.00%) |
Mar 17, 2021 | 13.27 | 14.48 | 13.27 | 14.15 | 712,286 | +0.66(+4.92%) |
Mar 16, 2021 | 13.84 | 13.84 | 13.25 | 13.49 | 553,222 | -0.29(-2.08%) |
Mar 15, 2021 | 13.74 | 13.92 | 13.49 | 13.77 | 569,704 | +0.40(+2.97%) |
Mar 12, 2021 | 13.27 | 13.43 | 12.95 | 13.37 | 434,523 | +0.04(+0.28%) |
Mar 11, 2021 | 13.97 | 14.30 | 13.17 | 13.34 | 742,559 | -0.55(-3.98%) |
Mar 10, 2021 | 12.28 | 13.93 | 12.18 | 13.89 | 1,147,148 | +1.64(+13.40%) |
Mar 09, 2021 | 12.63 | 12.86 | 12.23 | 12.25 | 414,570 | -0.27(-2.14%) |
Mar 08, 2021 | 12.36 | 12.65 | 12.17 | 12.52 | 485,040 | +0.16(+1.27%) |
Mar 05, 2021 | 12.18 | 12.42 | 11.90 | 12.36 | 573,619 | +0.29(+2.37%) |
Mar 04, 2021 | 12.64 | 12.76 | 11.70 | 12.07 | 655,459 | -0.47(-3.75%) |
Mar 03, 2021 | 12.22 | 13.04 | 12.22 | 12.54 | 857,971 | +0.35(+2.87%) |
Mar 02, 2021 | 11.82 | 12.34 | 11.54 | 12.19 | 408,435 | +0.31(+2.64%) |
Mar 01, 2021 | 11.80 | 12.11 | 11.76 | 11.88 | 421,681 | +0.27(+2.30%) |
Feb 26, 2021 | 12.44 | 12.47 | 11.41 | 11.61 | 749,900 | -0.81(-6.53%) |
Feb 25, 2021 | 12.15 | 12.83 | 12.15 | 12.42 | 740,996 | +0.12(+0.97%) |
Feb 24, 2021 | 12.20 | 12.61 | 12.08 | 12.30 | 500,352 | +0.31(+2.62%) |
Feb 23, 2021 | 12.52 | 12.58 | 11.67 | 11.99 | 668,864 | -0.59(-4.69%) |
Feb 22, 2021 | 12.89 | 13.10 | 12.54 | 12.58 | 687,154 | -0.15(-1.16%) |
Feb 19, 2021 | 12.56 | 13.10 | 12.45 | 12.73 | 640,944 | +0.27(+2.15%) |
Feb 18, 2021 | 12.49 | 13.02 | 12.03 | 12.46 | 1,095,536 | -0.18(-1.39%) |
Feb 17, 2021 | 13.10 | 13.10 | 12.49 | 12.64 | 742,023 | -0.53(-3.99%) |
Feb 16, 2021 | 13.01 | 13.53 | 12.55 | 13.16 | 1,713,659 | +1.02(+8.44%) |
Feb 12, 2021 | 11.15 | 12.17 | 11.14 | 12.14 | 1,010,853 | +0.85(+7.52%) |
Feb 11, 2021 | 11.29 | 11.45 | 10.99 | 11.29 | 742,970 | +0.09(+0.82%) |
Feb 10, 2021 | 10.61 | 11.35 | 10.59 | 11.20 | 1,039,767 | +0.70(+6.68%) |
Feb 09, 2021 | 10.20 | 10.60 | 9.934 | 10.50 | 708,076 | +0.15(+1.43%) |
Feb 08, 2021 | 10.42 | 10.68 | 10.13 | 10.35 | 680,833 | +0.12(+1.17%) |
Feb 05, 2021 | 9.916 | 10.25 | 9.814 | 10.23 | 632,487 | +0.49(+5.02%) |
Feb 04, 2021 | 9.925 | 10.31 | 9.630 | 9.740 | 515,334 | -0.17(-1.68%) |
Feb 03, 2021 | 9.464 | 9.999 | 9.464 | 9.906 | 718,950 | +0.45(+4.78%) |
Feb 02, 2021 | 9.722 | 9.722 | 9.408 | 9.454 | 429,257 | -0.05(-0.49%) |
Feb 01, 2021 | 9.556 | 9.731 | 9.427 | 9.501 | 341,986 | +0.05(+0.49%) |
Jan 29, 2021 | 9.537 | 9.999 | 9.371 | 9.454 | 747,081 | -0.08(-0.87%) |
Jan 28, 2021 | 9.860 | 9.999 | 9.445 | 9.537 | 589,287 | -0.30(-3.09%) |
Jan 27, 2021 | 9.667 | 10.05 | 9.501 | 9.842 | 487,310 | +0.11(+1.14%) |
Jan 26, 2021 | 10.01 | 10.14 | 9.704 | 9.731 | 467,994 | -0.18(-1.86%) |
Jan 25, 2021 | 10.16 | 10.16 | 9.473 | 9.916 | 988,416 | -0.29(-2.80%) |
Jan 22, 2021 | 10.04 | 10.24 | 9.925 | 10.20 | 420,429 | -0.06(-0.63%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.13 | 10.27 | 305,819 | -0.15(-1.42%) |
Jan 20, 2021 | 10.80 | 10.81 | 10.08 | 10.41 | 688,338 | -0.21(-2.00%) |
Jan 19, 2021 | 10.98 | 11.07 | 10.52 | 10.63 | 810,796 | -0.29(-2.62%) |
Jan 15, 2021 | 11.26 | 11.30 | 10.76 | 10.91 | 354,514 | -0.35(-3.11%) |
Jan 14, 2021 | 11.09 | 11.41 | 10.89 | 11.26 | 428,165 | +0.26(+2.35%) |
Jan 13, 2021 | 11.18 | 11.30 | 10.88 | 11.00 | 334,868 | +0.00(+0.00%) |
Jan 12, 2021 | 10.54 | 11.42 | 10.54 | 11.00 | 582,647 | +0.42(+3.92%) |
Jan 11, 2021 | 10.88 | 10.91 | 10.24 | 10.59 | 756,538 | -0.56(-5.05%) |
Jan 08, 2021 | 11.05 | 11.50 | 10.98 | 11.15 | 528,627 | +0.23(+2.11%) |
Jan 07, 2021 | 10.52 | 11.01 | 10.47 | 10.92 | 442,056 | +0.58(+5.62%) |
Jan 06, 2021 | 10.50 | 10.67 | 10.25 | 10.34 | 451,846 | -0.08(-0.80%) |
Jan 05, 2021 | 10.72 | 10.84 | 10.42 | 10.42 | 350,424 | -0.15(-1.40%) |
Jan 04, 2021 | 10.15 | 10.67 | 10.05 | 10.57 | 432,513 | +0.42(+4.09%) |
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 461,124 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.12 | 10.40 | 10.04 | 10.14 | 461,124 | +0.02(+0.18%) |
Dec 29, 2020 | 10.24 | 10.25 | 9.916 | 10.12 | 430,190 | -0.06(-0.63%) |
Dec 28, 2020 | 10.48 | 10.48 | 10.15 | 10.18 | 355,392 | -0.29(-2.73%) |
Dec 24, 2020 | 10.33 | 10.67 | 10.23 | 10.47 | 218,888 | +0.07(+0.71%) |
Dec 23, 2020 | 9.925 | 10.52 | 9.916 | 10.40 | 529,161 | +0.52(+5.23%) |
Dec 22, 2020 | 10.05 | 10.11 | 9.685 | 9.879 | 508,675 | -0.14(-1.38%) |
Dec 21, 2020 | 10.13 | 10.28 | 9.842 | 10.02 | 716,196 | -0.46(-4.40%) |
Dec 18, 2020 | 10.72 | 10.83 | 10.44 | 10.48 | 488,514 | -0.30(-2.74%) |
Dec 17, 2020 | 10.73 | 10.91 | 10.38 | 10.77 | 676,161 | -0.01(-0.09%) |
Dec 16, 2020 | 11.14 | 11.16 | 10.70 | 10.78 | 369,837 | -0.35(-3.15%) |
Dec 15, 2020 | 10.99 | 11.25 | 10.83 | 11.13 | 304,538 | +0.20(+1.86%) |
Dec 14, 2020 | 11.52 | 11.65 | 10.76 | 10.93 | 666,059 | -0.39(-3.42%) |
Dec 11, 2020 | 11.95 | 11.98 | 11.24 | 11.32 | 625,115 | -0.69(-5.76%) |
Dec 10, 2020 | 11.04 | 12.33 | 11.02 | 12.01 | 792,027 | +0.94(+8.50%) |
Dec 09, 2020 | 11.23 | 11.24 | 10.87 | 11.07 | 539,604 | +0.01(+0.08%) |
Dec 08, 2020 | 11.05 | 11.39 | 10.99 | 11.06 | 361,151 | -0.06(-0.58%) |
Dec 07, 2020 | 11.44 | 11.44 | 10.89 | 11.12 | 406,323 | -0.31(-2.74%) |
Dec 04, 2020 | 10.88 | 11.81 | 10.82 | 11.44 | 745,130 | +0.73(+6.80%) |
Dec 03, 2020 | 10.76 | 10.90 | 10.59 | 10.71 | 271,269 | +0.08(+0.78%) |
Dec 02, 2020 | 10.27 | 10.97 | 10.19 | 10.63 | 452,344 | +0.27(+2.58%) |