Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.34 | 10.48 | 9.915 | 10.00 | 3,562,330 | -0.33(-3.19%) |
Nov 29, 2021 | 10.44 | 10.58 | 10.16 | 10.33 | 2,541,223 | +0.06(+0.58%) |
Nov 26, 2021 | 10.17 | 10.50 | 10.14 | 10.27 | 1,611,055 | -0.22(-2.10%) |
Nov 24, 2021 | 10.47 | 10.66 | 10.42 | 10.49 | 2,458,145 | -0.10(-0.95%) |
Nov 23, 2021 | 10.60 | 10.90 | 10.48 | 10.59 | 3,664,136 | -0.32(-2.93%) |
Nov 22, 2021 | 11.19 | 11.34 | 10.90 | 10.91 | 2,860,940 | -0.26(-2.32%) |
Nov 19, 2021 | 11.32 | 11.64 | 11.12 | 11.17 | 2,611,575 | -0.29(-2.52%) |
Nov 18, 2021 | 12.05 | 11.51 | 11.41 | 11.46 | 5,401,016 | -0.09(-0.80%) |
Nov 17, 2021 | 11.63 | 11.69 | 11.35 | 11.55 | 3,427,603 | -0.09(-0.77%) |
Nov 16, 2021 | 11.43 | 11.89 | 11.42 | 11.64 | 7,002,383 | +0.02(+0.17%) |
Nov 15, 2021 | 11.20 | 11.65 | 10.75 | 11.62 | 7,401,266 | +0.46(+4.12%) |
Nov 12, 2021 | 10.49 | 11.16 | 10.47 | 11.16 | 7,227,958 | +0.70(+6.69%) |
Nov 11, 2021 | 9.990 | 10.70 | 9.942 | 10.46 | 5,751,088 | +0.79(+8.17%) |
Nov 10, 2021 | 9.860 | 9.670 | 2,601,842 | -0.22(-2.22%) | ||
Nov 09, 2021 | 9.910 | 10.12 | 9.815 | 9.890 | 2,720,133 | +0.01(+0.10%) |
Nov 08, 2021 | 9.670 | 10.10 | 9.665 | 9.880 | 5,455,523 | +0.30(+3.13%) |
Nov 05, 2021 | 9.950 | 10.10 | 9.285 | 9.580 | 8,340,335 | +0.70(+7.88%) |
Nov 04, 2021 | 9.040 | 9.060 | 8.820 | 8.880 | 3,698,079 | -0.12(-1.33%) |
Nov 03, 2021 | 8.620 | 9.050 | 8.605 | 9.000 | 4,045,223 | +0.35(+4.05%) |
Nov 02, 2021 | 8.760 | 8.760 | 8.530 | 8.650 | 2,231,935 | -0.14(-1.59%) |
Nov 01, 2021 | 8.670 | 8.930 | 8.864 | 8.790 | 2,287,712 | +0.18(+2.09%) |
Oct 29, 2021 | 8.680 | 8.720 | 8.525 | 8.610 | 1,734,046 | -0.12(-1.37%) |
Oct 28, 2021 | 8.550 | 8.730 | 2,378,745 | +0.17(+1.99%) | ||
Oct 27, 2021 | 8.640 | 8.690 | 8.530 | 8.560 | 1,916,784 | -0.09(-1.04%) |
Oct 26, 2021 | 8.940 | 8.650 | 2,756,536 | -0.24(-2.70%) | ||
Oct 25, 2021 | 8.870 | 8.990 | 8.810 | 8.890 | 2,466,731 | +0.00(+0.00%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.815 | 8.890 | 1,855,918 | -0.25(-2.74%) |
Oct 21, 2021 | 9.100 | 9.190 | 9.093 | 9.140 | 2,058,910 | -0.01(-0.11%) |
Oct 20, 2021 | 9.130 | 9.270 | 9.100 | 9.150 | 1,262,630 | +0.02(+0.22%) |
Oct 19, 2021 | 9.140 | 9.190 | 8.980 | 9.130 | 1,370,981 | +0.07(+0.77%) |
Oct 18, 2021 | 8.770 | 9.090 | 8.750 | 9.060 | 1,875,974 | +0.23(+2.60%) |
Oct 15, 2021 | 9.110 | 9.139 | 8.830 | 8.830 | 2,386,435 | -0.19(-2.11%) |
Oct 14, 2021 | 8.970 | 9.110 | 8.910 | 9.020 | 2,985,771 | +0.10(+1.12%) |
Oct 13, 2021 | 8.830 | 8.940 | 8.810 | 8.920 | 1,069,140 | +0.12(+1.36%) |
Oct 12, 2021 | 8.850 | 8.940 | 8.770 | 8.800 | 1,688,581 | +0.06(+0.69%) |
Oct 11, 2021 | 8.670 | 9.066 | 8.655 | 8.740 | 2,113,975 | +0.09(+1.04%) |
Oct 08, 2021 | 8.920 | 8.960 | 8.650 | 8.650 | 1,985,440 | -0.26(-2.92%) |
Oct 07, 2021 | 8.970 | 9.100 | 8.900 | 8.910 | 1,626,148 | +0.03(+0.34%) |
Oct 06, 2021 | 9.010 | 9.080 | 8.800 | 8.880 | 2,395,004 | -0.27(-2.95%) |
Oct 05, 2021 | 9.130 | 9.210 | 8.990 | 9.150 | 1,782,327 | +0.08(+0.88%) |
Oct 04, 2021 | 9.290 | 9.450 | 9.013 | 9.070 | 2,660,880 | -0.32(-3.41%) |
Oct 01, 2021 | 9.380 | 9.500 | 9.310 | 9.390 | 1,489,703 | +0.03(+0.32%) |
Sep 30, 2021 | 9.420 | 9.580 | 9.290 | 9.360 | 1,934,943 | -0.12(-1.27%) |
Sep 29, 2021 | 9.700 | 9.700 | 9.420 | 9.480 | 1,267,647 | -0.20(-2.07%) |
Sep 28, 2021 | 9.870 | 9.877 | 9.610 | 9.680 | 1,533,965 | -0.23(-2.32%) |
Sep 27, 2021 | 9.790 | 9.940 | 9.645 | 9.910 | 1,656,735 | +0.13(+1.33%) |
Sep 24, 2021 | 9.800 | 9.840 | 9.520 | 9.780 | 1,703,648 | -0.07(-0.71%) |
Sep 23, 2021 | 9.800 | 9.990 | 9.770 | 9.850 | 1,203,061 | +0.12(+1.23%) |
Sep 22, 2021 | 9.480 | 9.850 | 9.480 | 9.730 | 2,143,419 | +0.29(+3.07%) |
Sep 21, 2021 | 9.420 | 9.545 | 9.340 | 9.440 | 1,488,316 | +0.03(+0.32%) |
Sep 20, 2021 | 9.300 | 9.463 | 9.170 | 9.410 | 2,418,246 | -0.16(-1.67%) |
Sep 17, 2021 | 9.580 | 9.660 | 9.390 | 9.570 | 2,312,808 | -0.09(-0.93%) |
Sep 16, 2021 | 9.600 | 9.755 | 9.545 | 9.660 | 2,031,473 | +0.09(+0.94%) |
Sep 15, 2021 | 9.400 | 9.595 | 9.230 | 9.570 | 2,459,035 | +0.16(+1.70%) |
Sep 14, 2021 | 9.520 | 9.640 | 9.220 | 9.410 | 2,884,745 | -0.10(-1.05%) |
Sep 13, 2021 | 9.380 | 9.595 | 9.295 | 9.510 | 2,712,196 | +0.19(+2.04%) |
Sep 10, 2021 | 9.690 | 9.865 | 9.295 | 9.320 | 1,813,809 | -0.29(-3.02%) |
Sep 09, 2021 | 9.530 | 9.730 | 9.320 | 9.610 | 2,462,560 | +0.06(+0.63%) |
Sep 08, 2021 | 9.730 | 9.810 | 9.520 | 9.550 | 2,194,348 | -0.27(-2.75%) |
Sep 07, 2021 | 9.920 | 9.955 | 9.760 | 9.820 | 1,709,925 | -0.09(-0.91%) |
Sep 03, 2021 | 9.920 | 10.06 | 9.910 | 9.910 | 1,655,500 | -0.02(-0.20%) |
Sep 02, 2021 | 10.15 | 10.20 | 9.900 | 9.930 | 2,721,297 | -0.19(-1.88%) |
Sep 01, 2021 | 10.05 | 10.19 | 9.995 | 10.12 | 1,965,432 | +0.15(+1.50%) |
Aug 31, 2021 | 9.860 | 10.06 | 9.850 | 9.970 | 1,963,903 | +0.11(+1.12%) |
Aug 30, 2021 | 10.04 | 10.12 | 9.800 | 9.860 | 2,429,272 | -0.17(-1.69%) |
Aug 27, 2021 | 9.860 | 10.15 | 9.810 | 10.03 | 1,778,386 | +0.18(+1.83%) |
Aug 26, 2021 | 10.00 | 10.11 | 9.813 | 9.850 | 1,562,381 | -0.17(-1.70%) |
Aug 25, 2021 | 10.23 | 10.29 | 10.02 | 10.02 | 1,420,808 | -0.28(-2.72%) |
Aug 24, 2021 | 10.10 | 10.35 | 10.05 | 10.30 | 1,668,332 | +0.24(+2.39%) |
Aug 23, 2021 | 10.13 | 10.23 | 10.01 | 10.06 | 1,672,719 | +0.06(+0.60%) |
Aug 20, 2021 | 9.810 | 10.11 | 9.730 | 10.00 | 1,720,585 | +0.20(+2.04%) |
Aug 19, 2021 | 9.890 | 9.969 | 9.655 | 9.800 | 2,531,707 | -0.22(-2.20%) |
Aug 18, 2021 | 10.07 | 10.14 | 9.950 | 10.02 | 1,749,235 | -0.11(-1.09%) |
Aug 17, 2021 | 10.03 | 10.24 | 9.860 | 10.13 | 2,090,528 | -0.06(-0.59%) |
Aug 16, 2021 | 10.09 | 10.32 | 9.920 | 10.19 | 2,049,550 | +0.05(+0.49%) |
Aug 13, 2021 | 10.42 | 10.52 | 10.06 | 10.14 | 2,456,044 | -0.32(-3.06%) |
Aug 12, 2021 | 10.65 | 10.75 | 10.41 | 10.46 | 1,869,801 | -0.18(-1.69%) |
Aug 11, 2021 | 11.38 | 11.40 | 10.42 | 10.64 | 3,826,311 | -0.72(-6.34%) |
Aug 10, 2021 | 10.84 | 11.57 | 10.70 | 11.36 | 3,774,803 | +0.47(+4.32%) |
Aug 09, 2021 | 10.17 | 11.33 | 10.16 | 10.89 | 5,996,646 | +0.80(+7.93%) |
Aug 06, 2021 | 10.78 | 10.83 | 10.03 | 10.09 | 5,806,247 | +0.02(+0.20%) |
Aug 05, 2021 | 9.930 | 10.28 | 9.765 | 10.07 | 3,715,120 | +0.19(+1.92%) |
Aug 04, 2021 | 10.03 | 10.13 | 9.850 | 9.880 | 1,769,549 | -0.19(-1.89%) |
Aug 03, 2021 | 10.05 | 10.11 | 9.780 | 10.07 | 1,657,980 | +0.07(+0.70%) |
Aug 02, 2021 | 10.34 | 10.44 | 9.970 | 10.00 | 1,607,302 | -0.24(-2.34%) |
Jul 30, 2021 | 10.35 | 10.46 | 10.13 | 10.24 | 1,335,075 | -0.19(-1.82%) |
Jul 29, 2021 | 10.30 | 10.56 | 10.28 | 10.43 | 1,689,469 | +0.16(+1.56%) |
Jul 28, 2021 | 10.21 | 10.38 | 10.14 | 10.27 | 2,114,890 | +0.13(+1.28%) |
Jul 27, 2021 | 10.31 | 10.31 | 9.850 | 10.14 | 2,255,236 | -0.17(-1.65%) |
Jul 26, 2021 | 10.24 | 10.32 | 10.11 | 10.31 | 1,627,464 | +0.06(+0.59%) |
Jul 23, 2021 | 10.37 | 10.44 | 10.22 | 10.25 | 932,752 | +0.01(+0.10%) |
Jul 22, 2021 | 10.62 | 10.77 | 10.21 | 10.24 | 2,004,743 | -0.38(-3.58%) |
Jul 21, 2021 | 10.41 | 10.68 | 10.26 | 10.62 | 1,169,700 | +0.22(+2.12%) |
Jul 20, 2021 | 10.22 | 10.48 | 9.945 | 10.40 | 2,053,004 | +0.20(+1.96%) |
Jul 19, 2021 | 9.790 | 10.32 | 9.730 | 10.20 | 2,056,915 | +0.10(+0.99%) |
Jul 16, 2021 | 10.33 | 10.49 | 10.06 | 10.10 | 1,817,610 | -0.04(-0.39%) |
Jul 15, 2021 | 10.35 | 10.35 | 9.925 | 10.14 | 3,559,746 | -0.36(-3.43%) |
Jul 14, 2021 | 10.55 | 10.83 | 10.41 | 10.50 | 1,776,249 | +0.02(+0.19%) |
Jul 13, 2021 | 10.84 | 10.94 | 10.43 | 10.48 | 1,901,821 | -0.50(-4.55%) |
Jul 12, 2021 | 10.60 | 11.04 | 10.53 | 10.98 | 2,261,591 | +0.34(+3.20%) |
Jul 09, 2021 | 10.70 | 10.86 | 10.48 | 10.64 | 1,514,256 | -0.01(-0.09%) |
Jul 08, 2021 | 10.22 | 10.83 | 10.18 | 10.65 | 2,143,975 | +0.14(+1.33%) |
Jul 07, 2021 | 10.83 | 10.99 | 10.20 | 10.51 | 4,262,331 | -0.37(-3.40%) |
Jul 06, 2021 | 11.17 | 11.18 | 10.66 | 10.88 | 2,729,226 | -0.30(-2.68%) |
Jul 02, 2021 | 11.45 | 11.64 | 11.17 | 11.18 | 1,470,786 | -0.22(-1.93%) |
Jul 01, 2021 | 11.80 | 11.88 | 11.23 | 11.40 | 2,270,400 | -0.25(-2.15%) |
Jun 30, 2021 | 11.50 | 11.72 | 11.11 | 11.65 | 4,233,446 | +0.10(+0.87%) |
Jun 29, 2021 | 11.65 | 11.72 | 11.51 | 11.55 | 1,255,240 | -0.03(-0.26%) |
Jun 28, 2021 | 11.66 | 11.97 | 11.38 | 11.58 | 2,128,054 | -0.02(-0.17%) |
Jun 25, 2021 | 11.59 | 11.94 | 11.45 | 11.60 | 3,638,847 | +0.05(+0.43%) |
Jun 24, 2021 | 11.64 | 11.66 | 11.28 | 11.55 | 2,057,005 | -0.05(-0.43%) |
Jun 23, 2021 | 11.51 | 11.74 | 11.51 | 11.60 | 1,192,175 | +0.05(+0.43%) |
Jun 22, 2021 | 11.55 | 11.60 | 11.27 | 11.55 | 2,281,386 | -0.01(-0.09%) |
Jun 21, 2021 | 11.42 | 11.65 | 11.32 | 11.56 | 1,536,968 | +0.15(+1.31%) |
Jun 18, 2021 | 11.66 | 11.84 | 11.29 | 11.41 | 3,154,622 | -0.45(-3.79%) |
Jun 17, 2021 | 12.05 | 12.26 | 11.86 | 11.86 | 2,021,838 | -0.25(-2.06%) |
Jun 16, 2021 | 12.29 | 12.30 | 11.73 | 12.11 | 2,474,669 | -0.19(-1.54%) |
Jun 15, 2021 | 12.22 | 12.47 | 12.11 | 12.30 | 2,405,614 | -0.07(-0.57%) |
Jun 14, 2021 | 12.97 | 12.97 | 12.26 | 12.37 | 3,458,296 | -0.22(-1.75%) |
Jun 11, 2021 | 11.98 | 12.66 | 11.95 | 12.59 | 3,803,860 | +0.72(+6.07%) |
Jun 10, 2021 | 12.20 | 12.28 | 11.86 | 11.87 | 3,943,294 | -0.26(-2.14%) |
Jun 09, 2021 | 12.30 | 12.61 | 11.87 | 12.13 | 5,051,229 | -0.46(-3.65%) |
Jun 08, 2021 | 11.19 | 12.62 | 11.17 | 12.59 | 9,247,343 | +1.42(+12.71%) |
Jun 07, 2021 | 11.20 | 11.29 | 11.04 | 11.17 | 1,987,492 | +0.13(+1.18%) |
Jun 04, 2021 | 11.22 | 11.28 | 10.93 | 11.04 | 1,967,069 | -0.09(-0.81%) |
Jun 03, 2021 | 11.37 | 11.48 | 11.06 | 11.13 | 2,125,150 | -0.39(-3.39%) |
Jun 02, 2021 | 11.28 | 11.58 | 10.99 | 11.52 | 4,648,034 | +0.27(+2.40%) |
Jun 01, 2021 | 11.30 | 11.44 | 10.95 | 11.25 | 2,769,171 | +0.03(+0.27%) |
May 28, 2021 | 11.50 | 11.51 | 11.01 | 11.22 | 3,583,593 | -0.28(-2.43%) |
May 27, 2021 | 11.52 | 11.75 | 11.29 | 11.50 | 3,375,969 | +0.03(+0.26%) |
May 26, 2021 | 11.16 | 11.63 | 11.15 | 11.47 | 4,824,950 | +0.46(+4.18%) |
May 25, 2021 | 10.56 | 11.22 | 10.52 | 11.01 | 5,928,729 | +0.44(+4.16%) |
May 24, 2021 | 10.10 | 10.62 | 10.00 | 10.57 | 3,290,323 | +0.49(+4.86%) |
May 21, 2021 | 10.18 | 10.42 | 9.990 | 10.08 | 2,452,330 | -0.01(-0.10%) |
May 20, 2021 | 10.05 | 10.24 | 9.800 | 10.09 | 2,211,472 | +0.16(+1.61%) |
May 19, 2021 | 9.490 | 9.970 | 9.330 | 9.930 | 2,478,309 | -0.08(-0.80%) |
May 18, 2021 | 10.05 | 10.30 | 9.750 | 10.01 | 2,819,091 | +0.12(+1.21%) |
May 17, 2021 | 9.720 | 9.950 | 9.520 | 9.890 | 2,486,082 | +0.03(+0.30%) |
May 14, 2021 | 9.620 | 9.920 | 9.500 | 9.860 | 4,137,991 | +0.56(+6.02%) |
May 13, 2021 | 9.350 | 9.470 | 8.861 | 9.300 | 3,856,010 | +0.13(+1.42%) |
May 12, 2021 | 9.550 | 9.600 | 9.050 | 9.170 | 4,116,553 | -0.59(-6.05%) |
May 11, 2021 | 9.170 | 9.840 | 8.950 | 9.760 | 4,101,483 | +0.50(+5.46%) |
May 10, 2021 | 10.79 | 10.84 | 9.250 | 9.255 | 9,388,204 | -1.54(-14.31%) |
May 07, 2021 | 11.59 | 12.25 | 10.70 | 10.80 | 12,659,528 | +0.36(+3.45%) |
May 06, 2021 | 10.47 | 10.54 | 9.960 | 10.44 | 3,767,189 | -0.15(-1.42%) |
May 05, 2021 | 10.99 | 11.02 | 10.46 | 10.59 | 2,001,300 | -0.33(-3.02%) |
May 04, 2021 | 10.95 | 10.99 | 10.60 | 10.92 | 2,548,677 | -0.12(-1.09%) |
May 03, 2021 | 11.08 | 11.26 | 10.97 | 11.04 | 2,151,620 | -0.19(-1.69%) |
Apr 30, 2021 | 11.35 | 11.70 | 11.17 | 11.23 | 1,850,000 | -0.24(-2.09%) |
Apr 29, 2021 | 11.80 | 11.88 | 11.31 | 11.47 | 2,582,517 | -0.29(-2.47%) |
Apr 28, 2021 | 11.67 | 11.78 | 11.46 | 11.76 | 2,476,424 | +0.00(+0.00%) |
Apr 27, 2021 | 11.60 | 11.77 | 11.20 | 11.76 | 3,500,902 | +0.34(+2.98%) |
Apr 26, 2021 | 11.09 | 11.50 | 10.82 | 11.42 | 4,141,292 | +0.50(+4.58%) |
Apr 23, 2021 | 10.96 | 11.22 | 10.78 | 10.92 | 1,764,100 | +0.08(+0.74%) |
Apr 22, 2021 | 11.18 | 11.32 | 10.81 | 10.84 | 2,403,839 | -0.29(-2.61%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.55 | 11.13 | 2,848,678 | +0.31(+2.87%) |
Apr 20, 2021 | 10.92 | 11.13 | 10.49 | 10.82 | 3,468,156 | -0.29(-2.61%) |
Apr 19, 2021 | 11.07 | 11.26 | 10.73 | 11.11 | 4,510,735 | -0.26(-2.29%) |
Apr 16, 2021 | 11.20 | 11.57 | 11.15 | 11.37 | 2,467,600 | -0.02(-0.18%) |
Apr 15, 2021 | 11.79 | 11.83 | 11.20 | 11.39 | 4,326,273 | -0.34(-2.90%) |
Apr 14, 2021 | 11.90 | 12.06 | 11.71 | 11.73 | 2,792,081 | -0.17(-1.43%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.26 | 11.90 | 3,849,959 | +0.14(+1.19%) |
Apr 12, 2021 | 13.07 | 13.16 | 11.51 | 11.76 | 6,041,907 | -1.32(-10.09%) |
Apr 09, 2021 | 12.56 | 13.39 | 12.56 | 13.08 | 5,059,700 | +0.51(+4.06%) |
Apr 08, 2021 | 12.38 | 12.67 | 12.04 | 12.57 | 2,420,315 | +0.30(+2.44%) |
Apr 07, 2021 | 12.30 | 12.52 | 12.17 | 12.27 | 2,222,211 | -0.07(-0.57%) |
Apr 06, 2021 | 12.57 | 12.60 | 12.16 | 12.34 | 3,347,584 | -0.24(-1.91%) |
Apr 05, 2021 | 12.66 | 12.77 | 12.14 | 12.58 | 4,989,751 | +0.20(+1.57%) |
Apr 01, 2021 | 11.70 | 12.60 | 11.67 | 12.38 | 5,358,300 | +0.74(+6.40%) |
Mar 31, 2021 | 11.62 | 12.13 | 11.55 | 11.64 | 5,200,261 | +0.20(+1.75%) |
Mar 30, 2021 | 11.16 | 11.51 | 10.90 | 11.44 | 3,728,209 | +0.31(+2.79%) |
Mar 29, 2021 | 11.84 | 11.90 | 11.10 | 11.13 | 3,874,457 | -0.75(-6.31%) |
Mar 26, 2021 | 12.07 | 12.25 | 11.43 | 11.88 | 4,445,900 | +0.02(+0.17%) |
Mar 25, 2021 | 10.90 | 12.18 | 10.63 | 11.86 | 7,185,861 | +0.38(+3.31%) |
Mar 24, 2021 | 12.55 | 12.63 | 11.48 | 11.48 | 7,650,893 | -0.93(-7.49%) |
Mar 23, 2021 | 13.25 | 13.44 | 12.24 | 12.41 | 5,916,759 | -0.96(-7.18%) |
Mar 22, 2021 | 13.49 | 13.79 | 13.12 | 13.37 | 5,073,515 | -0.17(-1.26%) |
Mar 19, 2021 | 13.05 | 13.65 | 12.53 | 13.54 | 6,487,100 | +0.48(+3.68%) |
Mar 18, 2021 | 13.18 | 13.68 | 12.88 | 13.06 | 8,147,470 | -0.15(-1.14%) |
Mar 17, 2021 | 12.38 | 13.23 | 12.06 | 13.21 | 9,447,138 | +0.38(+2.96%) |
Mar 16, 2021 | 11.81 | 13.37 | 11.81 | 12.83 | 26,416,636 | +0.58(+4.73%) |
Mar 15, 2021 | 11.36 | 12.68 | 11.25 | 12.25 | 19,451,720 | +1.50(+13.95%) |
Mar 12, 2021 | 9.430 | 10.79 | 9.400 | 10.75 | 14,857,700 | +0.94(+9.58%) |
Mar 11, 2021 | 9.240 | 9.900 | 9.080 | 9.810 | 7,566,066 | +0.50(+5.37%) |
Mar 10, 2021 | 8.440 | 9.390 | 8.430 | 9.310 | 11,799,934 | +1.02(+12.30%) |
Mar 09, 2021 | 8.120 | 8.510 | 8.080 | 8.290 | 3,968,657 | +0.33(+4.15%) |
Mar 08, 2021 | 8.220 | 8.250 | 7.860 | 7.960 | 3,283,029 | -0.12(-1.49%) |
Mar 05, 2021 | 8.090 | 8.140 | 7.360 | 8.080 | 4,750,400 | +0.11(+1.38%) |
Mar 04, 2021 | 8.210 | 8.360 | 7.680 | 7.970 | 6,654,673 | -0.50(-5.90%) |
Mar 03, 2021 | 8.220 | 8.710 | 8.170 | 8.470 | 7,126,234 | +0.37(+4.57%) |
Mar 02, 2021 | 8.070 | 8.420 | 8.040 | 8.100 | 4,635,629 | -0.04(-0.55%) |
Mar 01, 2021 | 7.790 | 8.330 | 7.730 | 8.145 | 7,235,648 | +0.62(+8.31%) |
Feb 26, 2021 | 7.520 | 7.695 | 7.290 | 7.520 | 4,052,700 | +0.07(+0.94%) |
Feb 25, 2021 | 7.910 | 8.020 | 7.410 | 7.450 | 4,320,407 | -0.49(-6.17%) |
Feb 24, 2021 | 7.910 | 8.090 | 7.750 | 7.940 | 3,448,088 | +0.03(+0.38%) |
Feb 23, 2021 | 7.710 | 7.930 | 7.020 | 7.910 | 5,053,554 | -0.03(-0.38%) |
Feb 22, 2021 | 7.700 | 8.080 | 7.640 | 7.940 | 5,966,963 | +0.23(+2.98%) |
Feb 19, 2021 | 7.630 | 7.990 | 7.570 | 7.710 | 6,923,400 | +0.16(+2.12%) |
Feb 18, 2021 | 7.580 | 7.660 | 7.330 | 7.550 | 4,942,727 | -0.25(-3.21%) |
Feb 17, 2021 | 7.860 | 7.920 | 7.630 | 7.800 | 4,341,690 | -0.11(-1.39%) |
Feb 16, 2021 | 8.110 | 8.270 | 7.820 | 7.910 | 5,211,225 | -0.13(-1.62%) |
Feb 12, 2021 | 8.160 | 8.219 | 7.940 | 8.040 | 4,660,700 | -0.14(-1.71%) |
Feb 11, 2021 | 8.240 | 8.390 | 8.010 | 8.180 | 6,044,548 | +0.02(+0.25%) |
Feb 10, 2021 | 8.300 | 8.560 | 8.110 | 8.160 | 8,415,555 | -0.07(-0.85%) |
Feb 09, 2021 | 8.160 | 8.340 | 8.020 | 8.230 | 7,073,189 | +0.09(+1.11%) |
Feb 08, 2021 | 8.530 | 8.700 | 7.900 | 8.140 | 18,209,656 | -0.24(-2.92%) |
Feb 05, 2021 | 9.320 | 9.580 | 8.200 | 8.385 | 27,275,300 | -1.98(-19.14%) |
Feb 04, 2021 | 10.66 | 10.75 | 10.05 | 10.37 | 8,542,501 | -0.13(-1.24%) |
Feb 03, 2021 | 10.43 | 10.96 | 10.30 | 10.50 | 5,079,811 | +0.01(+0.10%) |
Feb 02, 2021 | 11.03 | 11.19 | 9.980 | 10.49 | 7,343,195 | -0.04(-0.38%) |
Feb 01, 2021 | 9.120 | 10.85 | 9.120 | 10.53 | 16,676,889 | +1.58(+17.65%) |
Jan 29, 2021 | 9.290 | 9.570 | 8.770 | 8.950 | 7,057,000 | -0.31(-3.35%) |
Jan 28, 2021 | 10.10 | 10.18 | 9.000 | 9.260 | 8,184,487 | -0.44(-4.54%) |
Jan 27, 2021 | 9.180 | 10.60 | 8.660 | 9.700 | 18,846,404 | +0.64(+7.06%) |
Jan 26, 2021 | 8.990 | 9.310 | 8.810 | 9.060 | 5,842,042 | +0.20(+2.26%) |
Jan 25, 2021 | 8.730 | 9.040 | 8.520 | 8.860 | 4,513,542 | +0.05(+0.57%) |
Jan 22, 2021 | 8.570 | 8.860 | 8.500 | 8.810 | 2,194,800 | -0.03(-0.34%) |
Jan 21, 2021 | 9.080 | 9.080 | 8.690 | 8.840 | 2,601,279 | -0.16(-1.78%) |
Jan 20, 2021 | 8.970 | 9.250 | 8.860 | 9.000 | 2,973,084 | +0.11(+1.24%) |
Jan 19, 2021 | 8.880 | 9.200 | 8.660 | 8.890 | 3,383,022 | +0.17(+1.95%) |
Jan 15, 2021 | 8.960 | 9.000 | 8.450 | 8.720 | 4,414,700 | -0.26(-2.90%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.920 | 8.980 | 6,968,328 | +0.02(+0.22%) |
Jan 13, 2021 | 9.110 | 9.120 | 8.830 | 8.960 | 3,794,618 | -0.08(-0.88%) |
Jan 12, 2021 | 9.240 | 9.430 | 8.770 | 9.040 | 7,565,597 | -0.35(-3.73%) |
Jan 11, 2021 | 8.250 | 9.470 | 8.159 | 9.390 | 13,708,155 | +1.12(+13.54%) |
Jan 08, 2021 | 8.680 | 8.700 | 8.190 | 8.270 | 3,702,300 | -0.36(-4.17%) |
Jan 07, 2021 | 8.630 | 8.860 | 8.460 | 8.630 | 2,654,469 | +0.05(+0.58%) |
Jan 06, 2021 | 8.500 | 8.800 | 8.410 | 8.580 | 3,352,843 | +0.08(+0.94%) |
Jan 05, 2021 | 8.035 | 8.630 | 8.035 | 8.500 | 3,699,975 | +0.41(+5.07%) |
Jan 04, 2021 | 8.400 | 8.410 | 8.000 | 8.090 | 3,180,973 | -0.19(-2.29%) |
Dec 31, 2020 | 8.280 | 8.280 | 8.280 | 1,837,931 | +0.02(+0.24%) | |
Dec 30, 2020 | 8.280 | 8.400 | 8.180 | 8.260 | 1,837,931 | +0.03(+0.36%) |
Dec 29, 2020 | 8.550 | 8.570 | 8.050 | 8.230 | 3,565,943 | -0.32(-3.74%) |
Dec 28, 2020 | 8.560 | 9.100 | 8.520 | 8.550 | 3,707,014 | +0.04(+0.47%) |
Dec 24, 2020 | 8.560 | 8.677 | 8.430 | 8.510 | 1,470,400 | -0.11(-1.28%) |
Dec 23, 2020 | 8.650 | 8.680 | 8.460 | 8.620 | 1,780,687 | -0.07(-0.81%) |
Dec 22, 2020 | 8.640 | 8.780 | 8.340 | 8.690 | 3,172,210 | +0.14(+1.64%) |
Dec 21, 2020 | 8.600 | 8.870 | 8.320 | 8.550 | 7,599,592 | -0.31(-3.50%) |
Dec 18, 2020 | 8.690 | 9.170 | 8.690 | 8.860 | 7,607,200 | +0.12(+1.37%) |
Dec 17, 2020 | 8.800 | 8.840 | 8.680 | 8.740 | 2,273,976 | -0.03(-0.34%) |
Dec 16, 2020 | 8.860 | 8.890 | 8.520 | 8.770 | 4,645,833 | -0.04(-0.45%) |
Dec 15, 2020 | 8.820 | 8.940 | 8.660 | 8.810 | 3,200,802 | +0.10(+1.15%) |
Dec 14, 2020 | 8.880 | 8.900 | 8.610 | 8.710 | 3,192,178 | +0.00(+0.00%) |
Dec 11, 2020 | 8.360 | 8.820 | 8.310 | 8.710 | 3,182,500 | +0.06(+0.69%) |
Dec 10, 2020 | 8.150 | 8.670 | 8.120 | 8.650 | 2,601,792 | +0.21(+2.49%) |
Dec 09, 2020 | 8.830 | 8.840 | 8.230 | 8.440 | 3,826,557 | -0.31(-3.54%) |
Dec 08, 2020 | 8.600 | 8.830 | 8.460 | 8.750 | 4,057,608 | +0.05(+0.57%) |
Dec 07, 2020 | 8.280 | 8.960 | 8.250 | 8.700 | 9,912,567 | +0.38(+4.57%) |
Dec 04, 2020 | 8.040 | 8.370 | 7.820 | 8.320 | 5,266,000 | +0.20(+2.46%) |
Dec 03, 2020 | 8.010 | 8.210 | 7.840 | 8.120 | 7,910,013 | +0.33(+4.24%) |
Dec 02, 2020 | 7.410 | 7.880 | 7.290 | 7.790 | 7,383,383 | +0.33(+4.42%) |