Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.07 | 16.36 | 15.97 | 16.10 | 601,621 | -0.07(-0.43%) |
Dec 30, 2021 | 16.22 | 16.49 | 16.13 | 16.17 | 393,391 | -0.09(-0.55%) |
Dec 29, 2021 | 16.27 | 16.49 | 16.07 | 16.26 | 410,041 | -0.03(-0.18%) |
Dec 28, 2021 | 16.34 | 16.62 | 16.18 | 16.29 | 445,319 | -0.05(-0.31%) |
Dec 27, 2021 | 16.24 | 16.41 | 16.03 | 16.34 | 492,509 | +0.08(+0.49%) |
Dec 23, 2021 | 16.30 | 16.47 | 16.18 | 16.26 | 389,808 | +0.03(+0.18%) |
Dec 22, 2021 | 15.90 | 16.30 | 15.70 | 16.23 | 1,090,058 | +0.24(+1.50%) |
Dec 21, 2021 | 15.38 | 16.18 | 15.38 | 15.99 | 1,040,418 | +0.69(+4.51%) |
Dec 20, 2021 | 14.75 | 15.38 | 13.66 | 15.30 | 734,659 | +0.13(+0.85%) |
Dec 17, 2021 | 15.11 | 15.41 | 14.89 | 15.17 | 1,579,076 | +0.07(+0.47%) |
Dec 16, 2021 | 15.15 | 15.77 | 14.89 | 15.10 | 722,059 | -0.60(-3.82%) |
Dec 15, 2021 | 15.33 | 15.78 | 15.21 | 15.70 | 810,256 | +0.26(+1.68%) |
Dec 14, 2021 | 15.04 | 15.62 | 14.91 | 15.44 | 797,384 | +0.29(+1.95%) |
Dec 13, 2021 | 15.52 | 15.73 | 15.52 | 15.15 | 740,501 | -0.54(-3.47%) |
Dec 10, 2021 | 15.70 | 16.03 | 15.47 | 15.69 | 785,583 | +0.19(+1.23%) |
Dec 09, 2021 | 15.94 | 16.11 | 15.45 | 15.50 | 713,466 | -0.68(-4.20%) |
Dec 08, 2021 | 15.79 | 16.23 | 15.53 | 16.18 | 988,234 | +0.40(+2.53%) |
Dec 07, 2021 | 15.51 | 16.25 | 15.42 | 15.78 | 737,161 | +0.43(+2.80%) |
Dec 06, 2021 | 15.47 | 15.54 | 14.95 | 15.35 | 664,357 | +0.09(+0.61%) |
Dec 03, 2021 | 15.61 | 15.76 | 15.01 | 15.26 | 685,129 | -0.33(-2.14%) |
Dec 02, 2021 | 15.31 | 15.68 | 14.81 | 15.59 | 1,141,622 | +0.75(+5.05%) |
Dec 01, 2021 | 16.03 | 16.15 | 14.80 | 14.84 | 1,498,298 | -0.72(-4.63%) |
Nov 30, 2021 | 15.59 | 16.14 | 15.13 | 15.56 | 1,225,223 | -0.17(-1.08%) |
Nov 29, 2021 | 16.15 | 16.64 | 15.64 | 15.73 | 1,225,781 | -0.31(-1.93%) |
Nov 26, 2021 | 16.15 | 16.21 | 15.35 | 16.04 | 1,065,620 | -0.85(-5.03%) |
Nov 24, 2021 | 16.85 | 17.08 | 16.59 | 16.89 | 2,042,122 | +0.01(+0.06%) |
Nov 23, 2021 | 16.42 | 16.99 | 16.29 | 16.88 | 1,003,599 | +0.44(+2.68%) |
Nov 22, 2021 | 16.35 | 16.96 | 16.27 | 16.44 | 3,416,085 | +0.18(+1.11%) |
Nov 19, 2021 | 16.02 | 16.37 | 15.92 | 16.26 | 775,023 | +0.04(+0.25%) |
Nov 18, 2021 | 16.16 | 16.25 | 15.71 | 16.22 | 672,775 | +0.17(+1.06%) |
Nov 17, 2021 | 15.92 | 16.31 | 15.91 | 16.05 | 395,965 | -0.20(-1.23%) |
Nov 16, 2021 | 16.20 | 16.30 | 15.85 | 16.25 | 635,382 | +0.02(+0.12%) |
Nov 15, 2021 | 16.75 | 16.75 | 15.99 | 16.23 | 953,677 | -0.35(-2.11%) |
Nov 12, 2021 | 16.63 | 16.81 | 16.50 | 16.58 | 602,259 | +0.10(+0.61%) |
Nov 11, 2021 | 16.64 | 16.91 | 16.36 | 16.48 | 862,652 | -0.02(-0.12%) |
Nov 10, 2021 | 17.25 | 16.50 | 935,304 | -0.85(-4.90%) | ||
Nov 09, 2021 | 17.24 | 17.57 | 16.96 | 17.35 | 853,120 | +0.23(+1.34%) |
Nov 08, 2021 | 17.58 | 17.93 | 16.88 | 17.12 | 1,651,830 | -0.20(-1.15%) |
Nov 05, 2021 | 17.00 | 17.44 | 16.56 | 17.32 | 1,603,193 | +0.44(+2.61%) |
Nov 04, 2021 | 15.33 | 17.00 | 15.17 | 16.88 | 3,256,369 | +2.90(+20.74%) |
Nov 03, 2021 | 13.78 | 14.05 | 13.63 | 13.98 | 876,777 | +0.22(+1.60%) |
Nov 02, 2021 | 14.80 | 14.85 | 13.67 | 13.76 | 643,041 | -0.95(-6.46%) |
Nov 01, 2021 | 14.22 | 14.75 | 14.19 | 14.71 | 994,373 | +0.52(+3.66%) |
Oct 29, 2021 | 14.08 | 14.28 | 14.00 | 14.19 | 642,350 | +0.11(+0.78%) |
Oct 28, 2021 | 13.62 | 14.13 | 13.55 | 14.08 | 605,196 | +0.49(+3.61%) |
Oct 27, 2021 | 14.03 | 14.10 | 13.57 | 13.59 | 476,579 | -0.51(-3.62%) |
Oct 26, 2021 | 13.79 | 14.10 | 1,486,114 | +0.41(+2.99%) | ||
Oct 25, 2021 | 13.18 | 13.74 | 13.09 | 13.69 | 646,694 | +0.49(+3.71%) |
Oct 22, 2021 | 13.29 | 13.38 | 13.15 | 13.20 | 372,506 | -0.15(-1.12%) |
Oct 21, 2021 | 13.25 | 13.43 | 13.14 | 13.35 | 518,912 | +0.09(+0.68%) |
Oct 20, 2021 | 13.50 | 13.56 | 13.22 | 13.26 | 838,736 | -0.23(-1.70%) |
Oct 19, 2021 | 13.50 | 14.20 | 13.49 | 13.49 | 784,658 | -0.02(-0.15%) |
Oct 18, 2021 | 13.35 | 13.69 | 13.25 | 13.51 | 750,199 | +0.04(+0.30%) |
Oct 15, 2021 | 13.88 | 13.88 | 13.46 | 13.47 | 633,434 | -0.17(-1.25%) |
Oct 14, 2021 | 13.56 | 13.71 | 13.51 | 13.64 | 477,670 | +0.13(+0.96%) |
Oct 13, 2021 | 13.86 | 13.86 | 13.41 | 13.51 | 423,572 | -0.23(-1.67%) |
Oct 12, 2021 | 13.37 | 13.86 | 13.36 | 13.74 | 603,297 | +0.37(+2.77%) |
Oct 11, 2021 | 13.75 | 13.91 | 13.35 | 13.37 | 432,472 | -0.43(-3.12%) |
Oct 08, 2021 | 14.05 | 14.19 | 13.75 | 13.80 | 480,325 | -0.27(-1.92%) |
Oct 07, 2021 | 14.10 | 14.29 | 13.94 | 14.07 | 591,985 | +0.06(+0.43%) |
Oct 06, 2021 | 14.00 | 14.19 | 13.50 | 14.01 | 505,577 | -0.12(-0.85%) |
Oct 05, 2021 | 13.83 | 14.45 | 13.77 | 14.13 | 674,514 | +0.33(+2.39%) |
Oct 04, 2021 | 14.01 | 14.03 | 13.60 | 13.80 | 545,128 | -0.22(-1.57%) |
Oct 01, 2021 | 13.52 | 14.23 | 13.50 | 14.02 | 1,134,729 | +0.59(+4.39%) |
Sep 30, 2021 | 13.50 | 13.71 | 13.33 | 13.43 | 514,093 | -0.02(-0.15%) |
Sep 29, 2021 | 13.36 | 13.62 | 13.25 | 13.45 | 343,346 | +0.12(+0.90%) |
Sep 28, 2021 | 13.68 | 13.80 | 13.28 | 13.33 | 513,613 | -0.45(-3.27%) |
Sep 27, 2021 | 13.46 | 14.12 | 13.46 | 13.78 | 1,006,579 | +0.26(+1.92%) |
Sep 24, 2021 | 13.63 | 13.80 | 13.49 | 13.52 | 402,675 | -0.30(-2.17%) |
Sep 23, 2021 | 13.80 | 14.06 | 13.74 | 13.82 | 1,174,084 | +0.17(+1.25%) |
Sep 22, 2021 | 13.39 | 13.85 | 13.31 | 13.65 | 517,870 | +0.35(+2.63%) |
Sep 21, 2021 | 13.36 | 13.45 | 13.06 | 13.30 | 399,772 | +0.06(+0.45%) |
Sep 20, 2021 | 13.28 | 13.54 | 13.09 | 13.24 | 506,199 | -0.55(-3.99%) |
Sep 17, 2021 | 14.19 | 14.44 | 13.62 | 13.79 | 2,176,865 | -0.27(-1.92%) |
Sep 16, 2021 | 13.77 | 14.13 | 13.58 | 14.06 | 499,140 | +0.33(+2.40%) |
Sep 15, 2021 | 13.31 | 13.89 | 13.05 | 13.73 | 715,274 | +0.45(+3.39%) |
Sep 14, 2021 | 13.31 | 13.42 | 13.12 | 13.28 | 452,009 | +0.04(+0.30%) |
Sep 13, 2021 | 13.34 | 13.34 | 12.97 | 13.24 | 598,778 | +0.06(+0.46%) |
Sep 10, 2021 | 13.49 | 13.51 | 13.10 | 13.18 | 433,407 | -0.19(-1.42%) |
Sep 09, 2021 | 13.40 | 13.57 | 13.22 | 13.37 | 408,101 | +0.05(+0.38%) |
Sep 08, 2021 | 13.05 | 13.57 | 12.97 | 13.32 | 508,832 | -0.19(-1.41%) |
Sep 07, 2021 | 13.51 | 13.68 | 13.32 | 13.51 | 460,983 | +0.00(+0.00%) |
Sep 03, 2021 | 13.62 | 13.62 | 13.18 | 13.51 | 527,701 | -0.13(-0.95%) |
Sep 02, 2021 | 13.73 | 13.94 | 13.62 | 13.64 | 445,215 | -0.06(-0.44%) |
Sep 01, 2021 | 13.56 | 13.83 | 13.20 | 13.70 | 699,843 | +0.23(+1.71%) |
Aug 31, 2021 | 13.21 | 13.53 | 12.94 | 13.47 | 643,753 | +0.11(+0.82%) |
Aug 30, 2021 | 13.42 | 13.59 | 13.25 | 13.36 | 443,312 | -0.06(-0.45%) |
Aug 27, 2021 | 13.43 | 13.63 | 13.19 | 13.42 | 769,948 | -0.02(-0.15%) |
Aug 26, 2021 | 13.82 | 13.88 | 13.38 | 13.44 | 744,211 | -0.44(-3.17%) |
Aug 25, 2021 | 13.85 | 14.09 | 13.68 | 13.88 | 542,751 | -0.02(-0.14%) |
Aug 24, 2021 | 13.71 | 13.99 | 13.64 | 13.90 | 480,393 | +0.22(+1.61%) |
Aug 23, 2021 | 14.00 | 14.02 | 13.56 | 13.68 | 486,486 | -0.09(-0.65%) |
Aug 20, 2021 | 12.96 | 13.81 | 12.88 | 13.77 | 668,046 | +0.75(+5.76%) |
Aug 19, 2021 | 12.94 | 13.27 | 12.85 | 13.02 | 696,666 | -0.08(-0.61%) |
Aug 18, 2021 | 13.31 | 13.33 | 13.01 | 13.10 | 769,132 | -0.24(-1.80%) |
Aug 17, 2021 | 13.76 | 13.79 | 13.28 | 13.34 | 882,508 | -0.60(-4.30%) |
Aug 16, 2021 | 14.12 | 14.13 | 13.54 | 13.94 | 962,475 | -0.26(-1.83%) |
Aug 13, 2021 | 13.73 | 14.21 | 13.64 | 14.20 | 1,138,337 | +0.47(+3.42%) |
Aug 12, 2021 | 13.55 | 13.79 | 13.45 | 13.73 | 656,688 | +0.17(+1.25%) |
Aug 11, 2021 | 13.56 | 13.58 | 13.31 | 13.56 | 516,350 | -0.05(-0.37%) |
Aug 10, 2021 | 13.53 | 13.85 | 13.47 | 13.61 | 1,043,736 | +0.09(+0.67%) |
Aug 09, 2021 | 13.42 | 13.77 | 13.21 | 13.52 | 871,342 | +0.20(+1.50%) |
Aug 06, 2021 | 13.71 | 13.90 | 13.06 | 13.32 | 1,254,025 | -0.38(-2.77%) |
Aug 05, 2021 | 13.07 | 14.03 | 13.07 | 13.70 | 3,240,247 | +2.00(+17.09%) |
Aug 04, 2021 | 11.60 | 11.72 | 11.31 | 11.70 | 918,768 | +0.02(+0.17%) |
Aug 03, 2021 | 11.47 | 11.71 | 11.22 | 11.68 | 587,027 | +0.30(+2.64%) |
Aug 02, 2021 | 11.20 | 11.72 | 11.20 | 11.38 | 631,129 | +0.06(+0.53%) |
Jul 30, 2021 | 11.18 | 11.51 | 11.18 | 11.32 | 761,537 | +0.08(+0.71%) |
Jul 29, 2021 | 11.27 | 11.41 | 11.17 | 11.24 | 480,485 | +0.06(+0.54%) |
Jul 28, 2021 | 11.27 | 11.39 | 10.93 | 11.18 | 466,414 | -0.07(-0.62%) |
Jul 27, 2021 | 11.54 | 11.68 | 11.01 | 11.25 | 734,558 | -0.36(-3.10%) |
Jul 26, 2021 | 11.74 | 12.00 | 11.47 | 11.61 | 898,106 | -0.05(-0.43%) |
Jul 23, 2021 | 11.67 | 11.76 | 11.44 | 11.66 | 567,419 | +0.13(+1.13%) |
Jul 22, 2021 | 11.39 | 11.70 | 11.22 | 11.53 | 758,532 | +0.14(+1.23%) |
Jul 21, 2021 | 11.22 | 11.54 | 11.11 | 11.39 | 794,457 | +0.32(+2.89%) |
Jul 20, 2021 | 10.41 | 11.17 | 10.33 | 11.07 | 1,084,955 | +0.73(+7.06%) |
Jul 19, 2021 | 9.910 | 10.42 | 9.300 | 10.34 | 793,577 | -0.06(-0.58%) |
Jul 16, 2021 | 10.67 | 10.71 | 10.38 | 10.40 | 840,907 | -0.19(-1.79%) |
Jul 15, 2021 | 10.52 | 10.62 | 10.42 | 10.59 | 688,612 | -0.01(-0.09%) |
Jul 14, 2021 | 10.61 | 10.97 | 10.50 | 10.60 | 738,842 | +0.06(+0.57%) |
Jul 13, 2021 | 10.59 | 11.01 | 10.49 | 10.54 | 604,616 | -0.06(-0.57%) |
Jul 12, 2021 | 10.50 | 10.66 | 10.36 | 10.60 | 949,787 | +0.02(+0.19%) |
Jul 09, 2021 | 10.47 | 10.61 | 10.35 | 10.58 | 378,026 | +0.35(+3.42%) |
Jul 08, 2021 | 10.10 | 10.47 | 9.940 | 10.23 | 419,003 | -0.16(-1.54%) |
Jul 07, 2021 | 10.64 | 10.66 | 10.28 | 10.39 | 679,122 | -0.17(-1.61%) |
Jul 06, 2021 | 10.75 | 10.79 | 10.38 | 10.56 | 585,227 | -0.16(-1.49%) |
Jul 02, 2021 | 10.88 | 10.88 | 10.63 | 10.72 | 389,178 | -0.15(-1.38%) |
Jul 01, 2021 | 11.01 | 11.04 | 10.73 | 10.87 | 2,202,840 | -0.17(-1.54%) |
Jun 30, 2021 | 10.46 | 11.11 | 10.36 | 11.04 | 1,082,396 | +0.50(+4.74%) |
Jun 29, 2021 | 10.61 | 10.70 | 10.47 | 10.54 | 445,527 | -0.05(-0.47%) |
Jun 28, 2021 | 10.49 | 10.62 | 10.07 | 10.59 | 947,473 | +0.05(+0.47%) |
Jun 25, 2021 | 11.24 | 11.44 | 10.35 | 10.54 | 6,468,955 | -0.58(-5.22%) |
Jun 24, 2021 | 10.92 | 11.12 | 10.84 | 11.12 | 763,552 | +0.23(+2.11%) |
Jun 23, 2021 | 11.26 | 11.48 | 10.85 | 10.89 | 684,713 | -0.10(-0.91%) |
Jun 22, 2021 | 10.95 | 11.01 | 10.75 | 10.99 | 461,317 | +0.00(+0.00%) |
Jun 21, 2021 | 10.38 | 11.07 | 10.34 | 10.99 | 720,774 | +0.64(+6.18%) |
Jun 18, 2021 | 10.51 | 10.76 | 10.30 | 10.35 | 1,343,918 | -0.37(-3.45%) |
Jun 17, 2021 | 10.90 | 11.10 | 10.56 | 10.72 | 810,482 | -0.20(-1.83%) |
Jun 16, 2021 | 10.54 | 11.06 | 10.43 | 10.92 | 1,850,736 | +0.38(+3.61%) |
Jun 15, 2021 | 10.27 | 10.59 | 10.25 | 10.54 | 987,178 | +0.33(+3.23%) |
Jun 14, 2021 | 10.56 | 10.67 | 9.870 | 10.21 | 1,368,135 | -0.32(-3.04%) |
Jun 11, 2021 | 10.39 | 10.55 | 10.22 | 10.53 | 611,628 | +0.15(+1.45%) |
Jun 10, 2021 | 11.05 | 11.29 | 10.08 | 10.38 | 1,285,226 | -0.83(-7.40%) |
Jun 09, 2021 | 11.40 | 11.40 | 11.18 | 11.21 | 1,035,780 | -0.06(-0.53%) |
Jun 08, 2021 | 10.80 | 11.33 | 10.72 | 11.27 | 1,228,291 | +0.50(+4.64%) |
Jun 07, 2021 | 10.75 | 10.81 | 10.60 | 10.77 | 782,123 | +0.08(+0.75%) |
Jun 04, 2021 | 10.52 | 10.79 | 10.48 | 10.69 | 704,548 | +0.20(+1.91%) |
Jun 03, 2021 | 10.60 | 10.60 | 10.28 | 10.49 | 841,959 | -0.12(-1.13%) |
Jun 02, 2021 | 10.55 | 10.85 | 10.47 | 10.61 | 1,211,353 | +0.11(+1.05%) |
Jun 01, 2021 | 10.13 | 10.51 | 9.960 | 10.50 | 1,018,628 | +0.56(+5.63%) |
May 28, 2021 | 10.02 | 10.10 | 9.810 | 9.940 | 789,059 | -0.07(-0.70%) |
May 27, 2021 | 9.750 | 10.05 | 9.660 | 10.01 | 2,612,600 | +0.37(+3.84%) |
May 26, 2021 | 9.390 | 9.640 | 9.390 | 9.640 | 616,202 | +0.25(+2.66%) |
May 25, 2021 | 9.570 | 9.815 | 9.380 | 9.390 | 689,860 | -0.12(-1.26%) |
May 24, 2021 | 9.500 | 9.540 | 9.301 | 9.510 | 697,700 | +0.05(+0.53%) |
May 21, 2021 | 9.410 | 9.598 | 9.225 | 9.460 | 728,416 | +0.18(+1.94%) |
May 20, 2021 | 9.220 | 9.345 | 9.060 | 9.280 | 700,754 | -0.04(-0.43%) |
May 19, 2021 | 9.310 | 9.400 | 8.910 | 9.320 | 847,218 | -0.13(-1.38%) |
May 18, 2021 | 9.500 | 9.690 | 9.380 | 9.450 | 781,141 | +0.00(+0.00%) |
May 17, 2021 | 9.230 | 9.490 | 8.981 | 9.450 | 1,037,555 | +0.00(+0.00%) |
May 14, 2021 | 9.330 | 9.485 | 9.197 | 9.450 | 753,916 | +0.19(+2.05%) |
May 13, 2021 | 9.150 | 9.530 | 8.961 | 9.260 | 1,107,381 | +0.13(+1.42%) |
May 12, 2021 | 9.440 | 9.540 | 9.115 | 9.130 | 1,852,790 | -0.30(-3.18%) |
May 11, 2021 | 8.950 | 9.460 | 8.752 | 9.430 | 1,216,477 | +0.12(+1.29%) |
May 10, 2021 | 9.900 | 9.900 | 9.300 | 9.310 | 3,648,297 | -0.49(-5.00%) |
May 07, 2021 | 9.450 | 9.960 | 9.340 | 9.800 | 2,736,671 | +0.30(+3.16%) |
May 06, 2021 | 9.250 | 9.930 | 9.050 | 9.500 | 2,956,082 | +0.40(+4.40%) |
May 05, 2021 | 9.350 | 9.590 | 9.075 | 9.100 | 1,404,269 | -0.10(-1.09%) |
May 04, 2021 | 9.090 | 9.290 | 8.890 | 9.200 | 802,808 | +0.06(+0.66%) |
May 03, 2021 | 9.110 | 9.140 | 8.690 | 9.140 | 1,117,687 | +0.06(+0.66%) |
Apr 30, 2021 | 9.010 | 9.290 | 8.980 | 9.080 | 1,431,300 | -0.08(-0.87%) |
Apr 29, 2021 | 8.960 | 9.160 | 8.810 | 9.160 | 997,531 | +0.32(+3.62%) |
Apr 28, 2021 | 8.680 | 8.970 | 8.620 | 8.840 | 651,022 | +0.13(+1.49%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.710 | 8.710 | 1,114,208 | -0.23(-2.57%) |
Apr 26, 2021 | 8.840 | 9.030 | 8.710 | 8.940 | 1,100,424 | +0.14(+1.59%) |
Apr 23, 2021 | 8.540 | 8.890 | 8.450 | 8.800 | 1,535,500 | +0.38(+4.51%) |
Apr 22, 2021 | 8.390 | 8.525 | 8.245 | 8.420 | 1,402,562 | +0.07(+0.84%) |
Apr 21, 2021 | 7.790 | 8.400 | 7.790 | 8.350 | 1,405,250 | +0.55(+7.05%) |
Apr 20, 2021 | 8.020 | 8.134 | 7.562 | 7.800 | 904,585 | -0.16(-2.01%) |
Apr 19, 2021 | 8.030 | 8.430 | 7.900 | 7.960 | 1,340,608 | -0.06(-0.75%) |
Apr 16, 2021 | 7.960 | 8.150 | 7.890 | 8.020 | 1,292,000 | +0.20(+2.56%) |
Apr 15, 2021 | 7.560 | 7.840 | 7.460 | 7.820 | 1,101,755 | +0.21(+2.76%) |
Apr 14, 2021 | 7.780 | 7.780 | 7.420 | 7.610 | 1,018,867 | -0.09(-1.17%) |
Apr 13, 2021 | 7.650 | 7.810 | 7.590 | 7.700 | 1,279,875 | +0.05(+0.65%) |
Apr 12, 2021 | 7.310 | 7.930 | 7.270 | 7.650 | 1,339,149 | +0.40(+5.52%) |
Apr 09, 2021 | 7.240 | 7.380 | 7.140 | 7.250 | 999,300 | +0.03(+0.42%) |
Apr 08, 2021 | 7.110 | 7.250 | 6.850 | 7.220 | 1,809,532 | +0.05(+0.70%) |
Apr 07, 2021 | 7.290 | 7.330 | 7.100 | 7.170 | 1,399,506 | -0.13(-1.78%) |
Apr 06, 2021 | 7.060 | 7.400 | 6.960 | 7.300 | 1,084,938 | +0.14(+2.03%) |
Apr 05, 2021 | 7.560 | 7.610 | 7.125 | 7.155 | 966,127 | -0.36(-4.85%) |
Apr 01, 2021 | 7.710 | 7.790 | 7.362 | 7.520 | 1,554,700 | -0.10(-1.31%) |
Mar 31, 2021 | 7.450 | 8.010 | 7.400 | 7.620 | 3,356,745 | +0.18(+2.42%) |
Mar 30, 2021 | 7.170 | 7.480 | 7.070 | 7.440 | 3,029,034 | +0.34(+4.79%) |
Mar 29, 2021 | 7.210 | 7.590 | 6.670 | 7.100 | 8,435,852 | +1.12(+18.73%) |
Mar 26, 2021 | 6.040 | 6.129 | 5.795 | 5.980 | 1,156,300 | -0.01(-0.17%) |
Mar 25, 2021 | 5.550 | 6.050 | 5.530 | 5.990 | 1,338,876 | +0.38(+6.77%) |
Mar 24, 2021 | 6.060 | 6.200 | 5.610 | 5.610 | 1,532,157 | -0.31(-5.24%) |
Mar 23, 2021 | 6.210 | 6.360 | 5.870 | 5.920 | 1,353,381 | -0.38(-6.03%) |
Mar 22, 2021 | 6.770 | 6.870 | 6.230 | 6.300 | 1,500,003 | -0.52(-7.62%) |
Mar 19, 2021 | 6.720 | 6.930 | 6.565 | 6.820 | 2,139,200 | +0.06(+0.89%) |
Mar 18, 2021 | 7.010 | 7.150 | 6.720 | 6.760 | 1,361,799 | -0.21(-3.01%) |
Mar 17, 2021 | 6.880 | 6.970 | 6.680 | 6.970 | 808,373 | +0.10(+1.46%) |
Mar 16, 2021 | 6.830 | 7.030 | 6.780 | 6.870 | 661,956 | -0.16(-2.28%) |
Mar 15, 2021 | 7.140 | 7.200 | 6.910 | 7.030 | 905,086 | -0.14(-1.95%) |
Mar 12, 2021 | 6.780 | 7.200 | 6.780 | 7.170 | 869,800 | +0.24(+3.46%) |
Mar 11, 2021 | 6.610 | 7.005 | 6.585 | 6.930 | 1,213,222 | +0.32(+4.84%) |
Mar 10, 2021 | 6.480 | 7.045 | 6.360 | 6.610 | 2,274,998 | +0.16(+2.40%) |
Mar 09, 2021 | 6.390 | 6.540 | 6.105 | 6.455 | 1,173,884 | +0.15(+2.30%) |
Mar 08, 2021 | 6.230 | 6.340 | 6.150 | 6.310 | 1,166,569 | +0.11(+1.77%) |
Mar 05, 2021 | 6.050 | 6.375 | 6.010 | 6.200 | 1,295,800 | +0.13(+2.14%) |
Mar 04, 2021 | 6.390 | 6.450 | 5.793 | 6.070 | 2,396,613 | -0.42(-6.47%) |
Mar 03, 2021 | 6.050 | 6.650 | 6.050 | 6.490 | 1,445,093 | +0.46(+7.63%) |
Mar 02, 2021 | 6.240 | 6.260 | 5.980 | 6.030 | 1,792,552 | -0.26(-4.13%) |
Mar 01, 2021 | 6.240 | 6.440 | 6.150 | 6.290 | 1,729,828 | +0.19(+3.11%) |
Feb 26, 2021 | 6.540 | 6.580 | 5.905 | 6.100 | 2,557,000 | -0.39(-6.01%) |
Feb 25, 2021 | 6.040 | 6.720 | 6.020 | 6.490 | 2,358,019 | +0.43(+7.10%) |
Feb 24, 2021 | 6.200 | 6.580 | 5.950 | 6.060 | 2,686,678 | -0.06(-0.98%) |
Feb 23, 2021 | 6.390 | 6.440 | 6.030 | 6.120 | 2,083,345 | -0.47(-7.13%) |
Feb 22, 2021 | 6.470 | 6.800 | 6.450 | 6.590 | 2,136,602 | +0.18(+2.81%) |
Feb 19, 2021 | 6.240 | 6.480 | 6.100 | 6.410 | 1,661,100 | +0.19(+3.05%) |
Feb 18, 2021 | 6.480 | 6.480 | 6.090 | 6.220 | 1,035,172 | -0.27(-4.16%) |
Feb 17, 2021 | 6.450 | 6.600 | 6.405 | 6.490 | 2,223,111 | -0.01(-0.15%) |
Feb 16, 2021 | 6.520 | 6.800 | 6.430 | 6.500 | 1,630,340 | +0.04(+0.62%) |
Feb 12, 2021 | 6.090 | 6.590 | 5.960 | 6.460 | 1,048,200 | +0.32(+5.21%) |
Feb 11, 2021 | 6.160 | 6.350 | 5.950 | 6.140 | 1,302,215 | -0.02(-0.32%) |
Feb 10, 2021 | 6.050 | 6.180 | 5.870 | 6.160 | 1,145,049 | +0.18(+3.01%) |
Feb 09, 2021 | 6.100 | 6.100 | 5.700 | 5.980 | 1,764,855 | -0.02(-0.33%) |
Feb 08, 2021 | 5.740 | 6.020 | 5.740 | 6.000 | 2,653,037 | +0.24(+4.17%) |
Feb 05, 2021 | 5.550 | 5.770 | 5.530 | 5.760 | 1,896,200 | +0.23(+4.16%) |
Feb 04, 2021 | 5.570 | 5.710 | 5.390 | 5.530 | 2,259,497 | +0.17(+3.17%) |
Feb 03, 2021 | 5.040 | 5.430 | 4.960 | 5.360 | 2,543,632 | +0.35(+6.99%) |
Feb 02, 2021 | 5.120 | 5.190 | 4.990 | 5.010 | 1,363,331 | -0.17(-3.28%) |
Feb 01, 2021 | 5.170 | 5.440 | 5.050 | 5.180 | 1,705,197 | +0.25(+5.07%) |
Jan 29, 2021 | 5.060 | 5.300 | 4.925 | 4.930 | 2,084,100 | -0.19(-3.71%) |
Jan 28, 2021 | 5.210 | 5.330 | 4.920 | 5.120 | 2,010,107 | -0.01(-0.19%) |
Jan 27, 2021 | 5.130 | 5.310 | 5.060 | 5.130 | 1,645,513 | -0.13(-2.47%) |
Jan 26, 2021 | 5.220 | 5.380 | 5.080 | 5.260 | 1,219,239 | +0.01(+0.19%) |
Jan 25, 2021 | 5.310 | 5.390 | 4.990 | 5.250 | 2,274,371 | -0.14(-2.60%) |
Jan 22, 2021 | 5.330 | 5.515 | 5.160 | 5.390 | 2,559,800 | -0.16(-2.88%) |
Jan 21, 2021 | 5.030 | 5.560 | 4.970 | 5.550 | 3,238,863 | +0.50(+9.90%) |
Jan 20, 2021 | 4.900 | 5.270 | 4.640 | 5.050 | 3,308,447 | +0.21(+4.34%) |
Jan 19, 2021 | 4.690 | 5.190 | 4.490 | 4.840 | 8,330,544 | +0.81(+20.10%) |
Jan 15, 2021 | 3.910 | 4.220 | 3.820 | 4.030 | 1,442,200 | +0.26(+6.90%) |
Jan 14, 2021 | 3.680 | 3.900 | 3.680 | 3.770 | 1,098,711 | +0.10(+2.72%) |
Jan 13, 2021 | 3.650 | 3.720 | 3.630 | 3.670 | 603,090 | +0.02(+0.55%) |
Jan 12, 2021 | 3.730 | 3.770 | 3.600 | 3.650 | 581,533 | -0.06(-1.62%) |
Jan 11, 2021 | 3.600 | 3.710 | 3.520 | 3.710 | 715,247 | +0.07(+1.92%) |
Jan 08, 2021 | 3.670 | 3.750 | 3.570 | 3.640 | 1,107,400 | -0.04(-1.09%) |
Jan 07, 2021 | 3.510 | 3.810 | 3.490 | 3.680 | 2,420,859 | +0.17(+4.84%) |
Jan 06, 2021 | 3.450 | 3.560 | 3.360 | 3.510 | 1,499,671 | +0.13(+3.85%) |
Jan 05, 2021 | 3.280 | 3.450 | 3.280 | 3.380 | 1,451,522 | +0.10(+3.05%) |