Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.58 | 14.58 | 14.41 | 14.50 | 1,669 | +0.20(+1.40%) |
Oct 28, 2021 | 14.34 | 14.47 | 14.30 | 14.30 | 8,240 | -0.12(-0.83%) |
Oct 27, 2021 | 14.48 | 14.42 | 14.30 | 14.42 | 7,334 | -0.06(-0.41%) |
Oct 26, 2021 | 14.39 | 14.48 | 14.48 | 3,711 | +0.07(+0.49%) | |
Oct 25, 2021 | 14.30 | 14.48 | 14.30 | 14.41 | 4,187 | +0.11(+0.77%) |
Oct 22, 2021 | 14.30 | 14.50 | 14.30 | 14.30 | 5,317 | -0.29(-1.99%) |
Oct 21, 2021 | 14.58 | 14.64 | 14.58 | 14.59 | 4,820 | -0.16(-1.08%) |
Oct 19, 2021 | 14.75 | 14.75 | 14.75 | 1 | +0.08(+0.55%) | |
Oct 18, 2021 | 14.70 | 14.70 | 14.67 | 14.67 | 1,742 | +0.07(+0.48%) |
Oct 15, 2021 | 14.59 | 14.60 | 14.59 | 14.60 | 2,050 | +0.01(+0.07%) |
Oct 14, 2021 | 14.55 | 14.60 | 14.50 | 14.59 | 4,800 | -0.01(-0.07%) |
Oct 13, 2021 | 14.55 | 14.61 | 14.53 | 14.60 | 3,900 | -0.07(-0.48%) |
Oct 12, 2021 | 14.31 | 14.67 | 14.31 | 14.67 | 4,296 | +0.07(+0.48%) |
Oct 08, 2021 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Oct 07, 2021 | 14.33 | 14.35 | 14.10 | 14.30 | 7,867 | -0.11(-0.76%) |
Oct 06, 2021 | 14.60 | 14.61 | 14.30 | 14.41 | 6,652 | -0.30(-2.04%) |
Oct 05, 2021 | 14.90 | 14.90 | 14.71 | 14.71 | 28,237 | -0.23(-1.54%) |
Oct 04, 2021 | 15.08 | 15.08 | 14.94 | 14.94 | 2,821 | -0.13(-0.86%) |
Oct 01, 2021 | 15.00 | 15.07 | 14.91 | 15.07 | 14,177 | -0.08(-0.53%) |
Sep 30, 2021 | 15.12 | 15.20 | 15.00 | 15.15 | 9,749 | +0.03(+0.20%) |
Sep 29, 2021 | 15.09 | 15.20 | 15.00 | 15.12 | 11,850 | +0.08(+0.53%) |
Sep 28, 2021 | 14.67 | 15.34 | 14.67 | 15.04 | 16,916 | +0.37(+2.52%) |
Sep 27, 2021 | 14.00 | 14.67 | 14.00 | 14.67 | 9,870 | +0.70(+5.01%) |
Sep 24, 2021 | 13.50 | 13.97 | 13.50 | 13.97 | 23,135 | +0.33(+2.42%) |
Sep 23, 2021 | 13.40 | 13.64 | 13.40 | 13.64 | 7,872 | +0.00(+0.00%) |
Sep 22, 2021 | 13.23 | 13.65 | 13.23 | 13.64 | 9,856 | +0.41(+3.10%) |
Sep 21, 2021 | 13.03 | 13.23 | 13.03 | 13.23 | 6,025 | +0.22(+1.69%) |
Sep 20, 2021 | 13.11 | 13.40 | 13.01 | 13.01 | 19,543 | -0.24(-1.81%) |
Sep 17, 2021 | 13.30 | 13.36 | 13.25 | 13.25 | 6,014 | -0.05(-0.38%) |
Sep 16, 2021 | 13.32 | 13.35 | 13.23 | 13.30 | 16,478 | -0.08(-0.60%) |
Sep 15, 2021 | 13.29 | 13.45 | 13.29 | 13.38 | 11,597 | +0.13(+0.98%) |
Sep 14, 2021 | 12.79 | 13.27 | 12.79 | 13.25 | 8,484 | +0.50(+3.92%) |
Sep 13, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 9,504 | +0.08(+0.63%) |
Sep 10, 2021 | 12.47 | 12.67 | 12.47 | 12.67 | 5,000 | +0.06(+0.48%) |
Sep 09, 2021 | 12.50 | 12.61 | 12.42 | 12.61 | 9,751 | +0.20(+1.61%) |
Sep 08, 2021 | 12.47 | 12.67 | 12.41 | 12.41 | 4,481 | -0.04(-0.32%) |
Sep 07, 2021 | 12.16 | 12.51 | 12.16 | 12.45 | 6,573 | +0.30(+2.47%) |
Sep 03, 2021 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
Sep 02, 2021 | 12.50 | 12.55 | 12.35 | 12.35 | 8,324 | -0.10(-0.80%) |
Sep 01, 2021 | 12.51 | 12.55 | 12.45 | 12.45 | 9,225 | -0.05(-0.40%) |
Aug 31, 2021 | 12.55 | 12.56 | 12.40 | 12.50 | 11,531 | -0.05(-0.40%) |
Aug 30, 2021 | 12.73 | 12.73 | 12.50 | 12.55 | 9,216 | +0.05(+0.40%) |
Aug 27, 2021 | 12.60 | 12.60 | 12.46 | 12.50 | 10,936 | -0.07(-0.56%) |
Aug 26, 2021 | 12.51 | 12.61 | 12.50 | 12.57 | 13,260 | -0.05(-0.40%) |
Aug 25, 2021 | 12.60 | 12.67 | 12.56 | 12.62 | 9,353 | +0.08(+0.64%) |
Aug 24, 2021 | 12.84 | 12.84 | 12.54 | 12.54 | 5,240 | +0.04(+0.32%) |
Aug 23, 2021 | 12.21 | 12.56 | 12.21 | 12.50 | 5,756 | +0.01(+0.08%) |
Aug 20, 2021 | 13.39 | 13.39 | 11.75 | 12.49 | 12,560 | +0.90(+7.77%) |
Aug 19, 2021 | 12.05 | 12.05 | 11.44 | 11.59 | 40,102 | -0.36(-3.01%) |
Aug 18, 2021 | 12.01 | 12.02 | 11.95 | 11.95 | 5,865 | -0.09(-0.75%) |
Aug 17, 2021 | 12.28 | 12.38 | 12.03 | 12.04 | 6,151 | -0.24(-1.95%) |
Aug 16, 2021 | 12.26 | 12.50 | 12.26 | 12.28 | 5,900 | -0.25(-2.00%) |
Aug 13, 2021 | 12.50 | 12.73 | 12.50 | 12.53 | 1,551 | -0.02(-0.16%) |
Aug 12, 2021 | 12.50 | 12.76 | 12.50 | 12.55 | 7,380 | -0.12(-0.95%) |
Aug 11, 2021 | 12.43 | 12.67 | 12.43 | 12.67 | 3,370 | -0.03(-0.24%) |
Aug 10, 2021 | 12.60 | 12.70 | 12.60 | 12.70 | 5,600 | +0.05(+0.40%) |
Aug 09, 2021 | 12.48 | 12.65 | 12.36 | 12.65 | 17,370 | +0.20(+1.61%) |
Aug 06, 2021 | 12.32 | 12.55 | 12.32 | 12.45 | 7,701 | +0.24(+1.97%) |
Aug 05, 2021 | 12.50 | 12.51 | 12.21 | 12.21 | 13,108 | -0.29(-2.32%) |
Aug 04, 2021 | 12.55 | 12.63 | 12.50 | 12.50 | 9,395 | -0.10(-0.79%) |
Aug 03, 2021 | 12.62 | 12.63 | 12.55 | 12.60 | 4,415 | -0.01(-0.08%) |
Jul 30, 2021 | 12.61 | 12.61 | 12.61 | 0 | -0.13(-1.02%) | |
Jul 29, 2021 | 12.88 | 12.91 | 12.67 | 12.74 | 10,220 | -0.18(-1.39%) |
Jul 28, 2021 | 12.79 | 13.03 | 12.77 | 12.92 | 18,581 | -0.25(-1.90%) |
Jul 27, 2021 | 12.77 | 13.17 | 12.77 | 13.17 | 4,489 | +0.07(+0.53%) |
Jul 26, 2021 | 13.09 | 13.15 | 13.09 | 13.10 | 27,000 | -0.09(-0.68%) |
Jul 23, 2021 | 13.25 | 13.25 | 13.19 | 13.19 | 300 | +0.04(+0.30%) |
Jul 22, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 300 | +0.02(+0.15%) |
Jul 21, 2021 | 13.05 | 13.13 | 13.05 | 13.13 | 1,700 | +0.08(+0.61%) |
Jul 20, 2021 | 13.14 | 13.14 | 12.94 | 13.05 | 9,346 | -0.12(-0.91%) |
Jul 19, 2021 | 13.27 | 13.33 | 13.17 | 13.17 | 2,800 | -0.18(-1.35%) |
Jul 16, 2021 | 13.53 | 13.59 | 13.35 | 13.35 | 536 | -0.06(-0.45%) |
Jul 15, 2021 | 13.32 | 13.41 | 13.26 | 13.41 | 2,325 | -0.09(-0.67%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.50 | 13.50 | 1,669 | -0.01(-0.07%) |
Jul 13, 2021 | 13.31 | 13.51 | 13.31 | 13.51 | 1,250 | +0.01(+0.07%) |
Jul 12, 2021 | 13.51 | 13.53 | 13.50 | 13.50 | 2,058 | +0.00(+0.00%) |
Jul 09, 2021 | 13.52 | 13.55 | 13.21 | 13.50 | 7,002 | -0.07(-0.52%) |
Jul 08, 2021 | 13.50 | 13.57 | 13.50 | 13.57 | 502 | -0.18(-1.31%) |
Jul 07, 2021 | 13.64 | 13.75 | 13.64 | 13.75 | 1,470 | +0.18(+1.33%) |
Jul 06, 2021 | 13.50 | 13.65 | 13.50 | 13.57 | 2,057 | +0.08(+0.59%) |
Jul 05, 2021 | 13.50 | 13.50 | 13.49 | 13.49 | 300 | -0.01(-0.07%) |
Jul 02, 2021 | 13.38 | 13.55 | 13.28 | 13.50 | 16,996 | +0.10(+0.75%) |
Jun 30, 2021 | 13.40 | 13.40 | 13.40 | 0 | +0.11(+0.83%) | |
Jun 29, 2021 | 13.65 | 13.65 | 13.29 | 13.29 | 1,888 | -0.41(-2.99%) |
Jun 28, 2021 | 13.98 | 13.98 | 13.70 | 13.70 | 4,023 | +0.29(+2.16%) |
Jun 25, 2021 | 13.25 | 13.50 | 13.25 | 13.41 | 3,859 | +0.01(+0.07%) |
Jun 24, 2021 | 13.30 | 13.40 | 13.30 | 13.40 | 1,700 | +0.10(+0.75%) |
Jun 23, 2021 | 13.26 | 13.30 | 13.10 | 13.30 | 3,064 | +0.16(+1.22%) |
Jun 22, 2021 | 13.34 | 13.34 | 13.13 | 13.14 | 5,275 | -0.20(-1.50%) |
Jun 21, 2021 | 13.42 | 13.42 | 13.26 | 13.34 | 7,260 | -0.09(-0.67%) |
Jun 18, 2021 | 13.65 | 13.65 | 13.42 | 13.43 | 6,472 | -0.27(-1.97%) |
Jun 17, 2021 | 13.89 | 13.89 | 13.67 | 13.70 | 2,088 | -0.21(-1.51%) |
Jun 16, 2021 | 13.61 | 13.91 | 13.60 | 13.91 | 7,427 | +0.26(+1.90%) |
Jun 15, 2021 | 13.45 | 13.75 | 13.45 | 13.65 | 15,238 | +0.18(+1.34%) |
Jun 14, 2021 | 13.61 | 13.61 | 13.25 | 13.47 | 19,930 | -0.15(-1.10%) |
Jun 11, 2021 | 13.67 | 13.68 | 13.61 | 13.62 | 4,007 | -0.03(-0.22%) |
Jun 10, 2021 | 13.61 | 13.67 | 13.61 | 13.65 | 1,180 | -0.02(-0.15%) |
Jun 09, 2021 | 13.70 | 13.75 | 13.62 | 13.67 | 4,068 | -0.01(-0.07%) |
Jun 08, 2021 | 13.65 | 13.68 | 13.65 | 13.68 | 900 | +0.08(+0.59%) |
Jun 07, 2021 | 13.58 | 13.61 | 13.58 | 13.60 | 1,140 | +0.04(+0.29%) |
Jun 04, 2021 | 13.53 | 13.60 | 13.53 | 13.56 | 3,780 | +0.02(+0.15%) |
Jun 03, 2021 | 13.36 | 13.54 | 13.36 | 13.54 | 3,675 | +0.09(+0.67%) |
Jun 02, 2021 | 13.42 | 13.45 | 13.38 | 13.45 | 5,786 | -0.06(-0.44%) |
Jun 01, 2021 | 13.46 | 13.51 | 13.35 | 13.51 | 15,439 | +0.06(+0.45%) |
May 31, 2021 | 13.50 | 13.60 | 13.45 | 13.45 | 46,660 | -0.05(-0.37%) |
May 28, 2021 | 13.35 | 13.50 | 13.35 | 13.50 | 20,647 | +0.18(+1.35%) |
May 27, 2021 | 13.32 | 13.38 | 13.28 | 13.32 | 8,600 | +0.00(+0.00%) |
May 26, 2021 | 13.50 | 13.50 | 13.31 | 13.32 | 3,789 | -0.18(-1.33%) |
May 25, 2021 | 13.47 | 13.50 | 13.47 | 13.50 | 3,600 | -0.06(-0.44%) |
May 21, 2021 | 13.56 | 13.56 | 13.56 | 0 | +0.21(+1.57%) | |
May 20, 2021 | 13.37 | 13.38 | 13.29 | 13.35 | 32,383 | -0.04(-0.30%) |
May 19, 2021 | 13.26 | 13.39 | 13.25 | 13.39 | 20,538 | -0.12(-0.89%) |
May 18, 2021 | 13.24 | 13.51 | 13.24 | 13.51 | 1,000 | +0.26(+1.96%) |
May 17, 2021 | 13.25 | 13.25 | 13.20 | 13.25 | 22,000 | +0.00(+0.00%) |
May 14, 2021 | 13.25 | 13.43 | 13.25 | 13.25 | 18,428 | +0.00(+0.00%) |
May 13, 2021 | 13.10 | 13.36 | 13.10 | 13.25 | 11,793 | +0.15(+1.15%) |
May 12, 2021 | 13.07 | 13.10 | 12.90 | 13.10 | 9,782 | +0.02(+0.15%) |
May 11, 2021 | 13.05 | 13.13 | 13.00 | 13.08 | 10,450 | -0.01(-0.08%) |
May 10, 2021 | 13.08 | 13.09 | 13.08 | 13.09 | 1,946 | +0.08(+0.61%) |
May 07, 2021 | 12.99 | 13.06 | 12.99 | 13.01 | 15,765 | -0.02(-0.15%) |
May 06, 2021 | 13.02 | 13.07 | 13.00 | 13.03 | 2,665 | -0.11(-0.84%) |
May 05, 2021 | 13.01 | 13.15 | 13.01 | 13.14 | 6,810 | -0.03(-0.23%) |
May 04, 2021 | 13.02 | 13.17 | 13.02 | 13.17 | 3,634 | +0.15(+1.15%) |
May 03, 2021 | 12.95 | 13.02 | 12.95 | 13.02 | 1,800 | +0.00(+0.00%) |
Apr 30, 2021 | 13.00 | 13.13 | 13.00 | 13.02 | 7,268 | +0.02(+0.15%) |
Apr 29, 2021 | 13.05 | 13.05 | 13.00 | 13.00 | 2,319 | -0.09(-0.69%) |
Apr 28, 2021 | 13.00 | 13.09 | 12.90 | 13.09 | 2,725 | -0.04(-0.30%) |
Apr 27, 2021 | 13.16 | 13.20 | 13.05 | 13.13 | 8,118 | -0.04(-0.30%) |
Apr 26, 2021 | 13.26 | 13.26 | 13.17 | 13.17 | 1,200 | -0.10(-0.75%) |
Apr 23, 2021 | 13.27 | 13.27 | 13.23 | 13.27 | 2,955 | +0.05(+0.38%) |
Apr 22, 2021 | 13.04 | 13.26 | 13.02 | 13.22 | 4,600 | +0.00(+0.00%) |
Apr 21, 2021 | 13.02 | 13.22 | 12.98 | 13.22 | 3,578 | -0.06(-0.45%) |
Apr 20, 2021 | 13.28 | 13.28 | 13.27 | 13.28 | 561 | +0.08(+0.61%) |
Apr 19, 2021 | 13.63 | 13.63 | 13.05 | 13.20 | 12,580 | -0.43(-3.15%) |
Apr 16, 2021 | 13.25 | 13.89 | 13.21 | 13.63 | 16,883 | +0.28(+2.10%) |
Apr 15, 2021 | 13.12 | 13.38 | 13.12 | 13.35 | 7,851 | +0.15(+1.14%) |
Apr 14, 2021 | 13.30 | 13.38 | 13.19 | 13.20 | 29,327 | -0.10(-0.75%) |
Apr 13, 2021 | 13.49 | 13.50 | 13.25 | 13.30 | 9,350 | -0.11(-0.82%) |
Apr 12, 2021 | 13.50 | 13.60 | 13.41 | 13.41 | 2,829 | -0.19(-1.40%) |
Apr 09, 2021 | 12.67 | 13.60 | 12.65 | 13.60 | 28,766 | +1.02(+8.11%) |
Apr 08, 2021 | 12.41 | 12.59 | 12.24 | 12.58 | 17,381 | +0.14(+1.13%) |
Apr 07, 2021 | 12.30 | 12.46 | 12.29 | 12.44 | 14,202 | +0.07(+0.57%) |
Apr 06, 2021 | 12.21 | 12.53 | 12.05 | 12.37 | 28,075 | +0.32(+2.66%) |
Apr 05, 2021 | 11.94 | 12.11 | 11.94 | 12.05 | 11,289 | +0.11(+0.92%) |
Apr 01, 2021 | 11.94 | 11.94 | 11.94 | 0 | +0.04(+0.34%) | |
Mar 31, 2021 | 11.46 | 11.90 | 11.37 | 11.90 | 20,282 | +0.54(+4.75%) |
Mar 30, 2021 | 11.10 | 11.42 | 11.10 | 11.36 | 50,011 | +0.25(+2.25%) |
Mar 29, 2021 | 10.92 | 11.11 | 10.92 | 11.11 | 43,562 | +0.13(+1.18%) |
Mar 26, 2021 | 10.90 | 10.98 | 10.88 | 10.98 | 6,393 | +0.12(+1.10%) |
Mar 25, 2021 | 10.85 | 10.90 | 10.85 | 10.86 | 4,426 | +0.06(+0.56%) |
Mar 24, 2021 | 10.89 | 10.90 | 10.74 | 10.80 | 4,920 | -0.06(-0.55%) |
Mar 23, 2021 | 10.76 | 10.90 | 10.76 | 10.86 | 4,147 | -0.03(-0.28%) |
Mar 22, 2021 | 10.90 | 10.90 | 10.88 | 10.89 | 8,103 | +0.04(+0.37%) |
Mar 19, 2021 | 10.87 | 10.90 | 10.80 | 10.85 | 3,079 | -0.05(-0.46%) |
Mar 18, 2021 | 10.89 | 10.90 | 10.77 | 10.90 | 11,753 | +0.13(+1.21%) |
Mar 17, 2021 | 10.82 | 10.82 | 10.77 | 10.77 | 300 | -0.08(-0.74%) |
Mar 16, 2021 | 10.67 | 11.00 | 10.67 | 10.85 | 12,253 | -0.05(-0.46%) |
Mar 15, 2021 | 10.87 | 10.91 | 10.81 | 10.90 | 3,200 | +0.03(+0.28%) |
Mar 12, 2021 | 10.75 | 10.87 | 10.68 | 10.87 | 4,477 | +0.07(+0.65%) |
Mar 11, 2021 | 10.99 | 10.99 | 10.80 | 10.80 | 5,377 | +0.10(+0.93%) |
Mar 10, 2021 | 10.35 | 10.71 | 10.35 | 10.70 | 8,718 | +0.38(+3.68%) |
Mar 09, 2021 | 10.07 | 10.32 | 10.07 | 10.32 | 8,591 | +0.23(+2.28%) |
Mar 08, 2021 | 9.950 | 10.09 | 9.950 | 10.09 | 3,196 | +0.11(+1.10%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.900 | 9.980 | 5,375 | +0.03(+0.30%) |
Mar 04, 2021 | 9.940 | 9.980 | 9.930 | 9.950 | 4,810 | -0.02(-0.20%) |
Mar 03, 2021 | 9.950 | 10.04 | 9.950 | 9.970 | 1,733 | -0.03(-0.30%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.940 | 10.00 | 2,800 | -0.20(-1.96%) |
Mar 01, 2021 | 9.900 | 10.21 | 9.900 | 10.20 | 13,344 | +0.23(+2.31%) |
Feb 26, 2021 | 10.00 | 10.01 | 9.950 | 9.970 | 13,222 | +0.01(+0.10%) |
Feb 25, 2021 | 9.970 | 9.970 | 9.880 | 9.960 | 5,700 | -0.01(-0.10%) |
Feb 24, 2021 | 9.720 | 10.00 | 9.720 | 9.970 | 3,051 | -0.03(-0.30%) |
Feb 23, 2021 | 9.920 | 10.00 | 9.900 | 10.00 | 8,350 | +0.05(+0.50%) |
Feb 22, 2021 | 9.910 | 10.00 | 9.910 | 9.950 | 3,314 | +0.02(+0.20%) |
Feb 19, 2021 | 10.00 | 10.00 | 9.930 | 9.930 | 3,959 | -0.06(-0.60%) |
Feb 18, 2021 | 10.05 | 10.05 | 9.930 | 9.990 | 1,525 | -0.06(-0.60%) |
Feb 17, 2021 | 10.09 | 10.09 | 9.930 | 10.05 | 6,727 | -0.03(-0.30%) |
Feb 16, 2021 | 10.10 | 10.10 | 10.01 | 10.08 | 4,810 | +0.04(+0.40%) |
Feb 12, 2021 | 10.04 | 10.04 | 10.04 | 0 | +0.20(+2.03%) | |
Feb 11, 2021 | 10.05 | 10.05 | 9.760 | 9.840 | 8,280 | -0.10(-1.01%) |
Feb 10, 2021 | 9.930 | 10.04 | 9.930 | 9.940 | 2,100 | +0.00(+0.00%) |
Feb 09, 2021 | 10.03 | 10.08 | 9.940 | 9.940 | 8,810 | -0.33(-3.21%) |
Feb 08, 2021 | 10.40 | 10.42 | 10.20 | 10.27 | 6,243 | -0.03(-0.29%) |
Feb 05, 2021 | 10.49 | 10.49 | 10.30 | 10.30 | 1,679 | +0.13(+1.28%) |
Feb 04, 2021 | 10.45 | 10.49 | 10.17 | 10.17 | 7,553 | -0.22(-2.12%) |
Feb 03, 2021 | 9.980 | 10.42 | 9.980 | 10.39 | 9,145 | +0.47(+4.74%) |
Feb 02, 2021 | 9.600 | 9.920 | 9.600 | 9.920 | 10,500 | +0.32(+3.33%) |
Feb 01, 2021 | 10.63 | 10.63 | 9.380 | 9.600 | 18,646 | +0.11(+1.16%) |
Jan 29, 2021 | 9.600 | 9.600 | 9.380 | 9.490 | 5,800 | -0.05(-0.52%) |
Jan 28, 2021 | 9.990 | 9.990 | 9.500 | 9.540 | 65,744 | -0.34(-3.44%) |
Jan 27, 2021 | 10.01 | 10.14 | 9.800 | 9.880 | 7,838 | -0.16(-1.59%) |
Jan 26, 2021 | 9.980 | 10.04 | 9.980 | 10.04 | 885 | +0.06(+0.60%) |
Jan 25, 2021 | 10.39 | 10.39 | 9.810 | 9.980 | 6,153 | -0.42(-4.04%) |
Jan 22, 2021 | 10.65 | 10.65 | 10.36 | 10.40 | 4,650 | -0.29(-2.71%) |
Jan 21, 2021 | 10.79 | 10.79 | 10.59 | 10.69 | 4,797 | -0.04(-0.37%) |
Jan 20, 2021 | 10.58 | 10.73 | 10.50 | 10.73 | 14,704 | +0.30(+2.88%) |
Jan 19, 2021 | 10.15 | 10.50 | 10.15 | 10.43 | 7,190 | +0.09(+0.87%) |
Jan 18, 2021 | 10.37 | 10.40 | 10.22 | 10.34 | 2,894 | -0.04(-0.39%) |
Jan 15, 2021 | 10.00 | 10.58 | 9.950 | 10.38 | 35,663 | +0.54(+5.49%) |
Jan 14, 2021 | 10.04 | 10.04 | 9.800 | 9.840 | 7,858 | -0.20(-1.99%) |
Jan 13, 2021 | 10.00 | 10.12 | 9.970 | 10.04 | 11,030 | +0.08(+0.80%) |
Jan 12, 2021 | 9.780 | 9.980 | 9.780 | 9.960 | 12,485 | +0.20(+2.05%) |
Jan 11, 2021 | 9.500 | 9.890 | 9.390 | 9.760 | 14,095 | +0.37(+3.94%) |
Jan 08, 2021 | 9.360 | 9.440 | 9.350 | 9.390 | 5,694 | +0.20(+2.18%) |
Jan 07, 2021 | 9.240 | 9.240 | 9.110 | 9.190 | 7,198 | +0.03(+0.33%) |
Jan 06, 2021 | 8.780 | 9.330 | 8.780 | 9.160 | 4,492 | +0.41(+4.69%) |
Jan 05, 2021 | 8.800 | 8.980 | 8.720 | 8.750 | 44,931 | +0.00(+0.00%) |
Jan 04, 2021 | 9.380 | 9.380 | 8.730 | 8.750 | 23,831 | -0.67(-7.11%) |
Dec 31, 2020 | 9.420 | 9.420 | 9.420 | 0 | -0.37(-3.78%) | |
Dec 30, 2020 | 8.780 | 9.790 | 8.780 | 9.790 | 27,102 | +1.24(+14.50%) |
Dec 29, 2020 | 8.160 | 8.550 | 8.160 | 8.550 | 20,211 | +0.36(+4.40%) |
Dec 24, 2020 | 8.190 | 8.190 | 8.190 | 0 | -0.01(-0.12%) | |
Dec 23, 2020 | 8.150 | 8.200 | 8.140 | 8.200 | 12,075 | +0.10(+1.23%) |
Dec 22, 2020 | 8.050 | 8.150 | 7.950 | 8.100 | 6,062 | +0.05(+0.62%) |
Dec 21, 2020 | 8.150 | 8.150 | 7.920 | 8.050 | 21,685 | -0.11(-1.35%) |
Dec 18, 2020 | 8.310 | 8.310 | 8.160 | 8.160 | 8,590 | -0.14(-1.69%) |
Dec 17, 2020 | 8.240 | 8.300 | 8.150 | 8.300 | 25,041 | +0.22(+2.72%) |
Dec 16, 2020 | 8.240 | 8.240 | 8.020 | 8.080 | 14,286 | -0.13(-1.58%) |
Dec 15, 2020 | 8.090 | 8.210 | 8.010 | 8.210 | 23,311 | +0.19(+2.37%) |
Dec 14, 2020 | 8.160 | 8.200 | 7.990 | 8.020 | 17,555 | -0.14(-1.72%) |
Dec 11, 2020 | 8.140 | 8.160 | 8.080 | 8.160 | 17,438 | +0.10(+1.24%) |
Dec 10, 2020 | 8.010 | 8.060 | 8.010 | 8.060 | 12,275 | -0.01(-0.12%) |
Dec 09, 2020 | 8.090 | 8.100 | 8.000 | 8.070 | 12,056 | +0.00(+0.00%) |
Dec 08, 2020 | 8.050 | 8.090 | 7.930 | 8.070 | 7,245 | +0.02(+0.25%) |
Dec 07, 2020 | 8.090 | 8.120 | 8.010 | 8.050 | 16,172 | +0.00(+0.00%) |
Dec 04, 2020 | 7.970 | 8.050 | 7.920 | 8.050 | 8,740 | -0.07(-0.86%) |
Dec 03, 2020 | 8.140 | 8.160 | 8.120 | 8.120 | 2,895 | -0.03(-0.37%) |
Dec 02, 2020 | 8.110 | 8.180 | 8.110 | 8.150 | 4,900 | +0.05(+0.62%) |
Dec 01, 2020 | 7.960 | 8.100 | 7.960 | 8.100 | 5,642 | +0.17(+2.14%) |
Nov 30, 2020 | 7.980 | 7.980 | 7.830 | 7.930 | 2,926 | -0.06(-0.75%) |
Nov 27, 2020 | 8.000 | 8.000 | 7.810 | 7.990 | 2,252 | -0.01(-0.12%) |
Nov 26, 2020 | 7.990 | 8.010 | 7.990 | 8.000 | 2,800 | +0.00(+0.00%) |
Nov 25, 2020 | 8.050 | 8.070 | 7.970 | 8.000 | 11,120 | +0.00(+0.00%) |
Nov 24, 2020 | 7.550 | 8.050 | 7.550 | 8.000 | 102,132 | +0.36(+4.71%) |
Nov 23, 2020 | 7.240 | 7.810 | 7.240 | 7.640 | 13,084 | +0.40(+5.52%) |
Nov 20, 2020 | 7.100 | 7.240 | 7.100 | 7.240 | 5,200 | +0.27(+3.87%) |
Nov 19, 2020 | 7.070 | 7.100 | 6.910 | 6.970 | 206,756 | -0.13(-1.83%) |
Nov 18, 2020 | 7.300 | 7.300 | 7.070 | 7.100 | 23,162 | -0.14(-1.93%) |
Nov 17, 2020 | 7.200 | 7.250 | 7.190 | 7.240 | 24,515 | +0.05(+0.70%) |
Nov 16, 2020 | 7.000 | 7.270 | 6.990 | 7.190 | 36,594 | +0.19(+2.71%) |
Nov 13, 2020 | 6.860 | 7.000 | 6.860 | 7.000 | 3,700 | +0.15(+2.19%) |
Nov 12, 2020 | 7.100 | 7.110 | 6.750 | 6.850 | 9,475 | -0.15(-2.14%) |
Nov 11, 2020 | 6.720 | 7.000 | 6.490 | 7.000 | 31,645 | +0.37(+5.58%) |
Nov 10, 2020 | 6.230 | 6.630 | 6.230 | 6.630 | 47,349 | +0.41(+6.59%) |
Nov 09, 2020 | 6.240 | 6.280 | 6.140 | 6.220 | 11,334 | +0.15(+2.47%) |
Nov 06, 2020 | 6.030 | 6.120 | 6.030 | 6.070 | 2,350 | +0.05(+0.83%) |
Nov 05, 2020 | 6.230 | 6.230 | 6.000 | 6.020 | 76,000 | -0.02(-0.33%) |
Nov 04, 2020 | 5.980 | 6.190 | 5.980 | 6.040 | 5,375 | +0.04(+0.67%) |
Nov 03, 2020 | 5.950 | 6.000 | 5.950 | 6.000 | 23,446 | +0.00(+0.00%) |