Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.41 | 13.65 | 13.20 | 13.22 | 296,702 | -0.21(-1.56%) |
Oct 28, 2021 | 13.05 | 13.48 | 13.02 | 13.43 | 216,183 | +0.45(+3.45%) |
Oct 27, 2021 | 13.23 | 13.44 | 12.91 | 12.98 | 180,397 | -0.44(-3.26%) |
Oct 26, 2021 | 13.50 | 13.42 | 288,597 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.96 | 13.64 | 12.96 | 13.60 | 274,639 | +0.62(+4.77%) |
Oct 22, 2021 | 13.02 | 13.17 | 12.68 | 12.98 | 238,178 | -0.03(-0.22%) |
Oct 21, 2021 | 13.62 | 13.62 | 12.98 | 13.01 | 261,742 | -0.57(-4.21%) |
Oct 20, 2021 | 13.62 | 13.66 | 13.16 | 13.58 | 260,040 | -0.10(-0.77%) |
Oct 19, 2021 | 13.54 | 14.05 | 13.44 | 13.68 | 364,188 | +0.12(+0.91%) |
Oct 18, 2021 | 13.14 | 13.57 | 12.77 | 13.56 | 357,030 | +0.83(+6.51%) |
Oct 15, 2021 | 12.93 | 13.28 | 12.70 | 12.73 | 246,106 | +0.08(+0.60%) |
Oct 14, 2021 | 13.10 | 13.10 | 12.60 | 12.65 | 248,993 | -0.23(-1.77%) |
Oct 13, 2021 | 12.93 | 12.98 | 12.65 | 12.88 | 170,145 | -0.24(-1.81%) |
Oct 12, 2021 | 13.38 | 13.52 | 13.09 | 13.12 | 224,676 | -0.29(-2.13%) |
Oct 11, 2021 | 13.40 | 13.56 | 13.29 | 13.41 | 176,382 | +0.26(+1.96%) |
Oct 08, 2021 | 13.43 | 13.58 | 13.11 | 13.15 | 183,279 | -0.29(-2.13%) |
Oct 07, 2021 | 13.28 | 13.55 | 12.99 | 13.44 | 393,330 | +0.23(+1.73%) |
Oct 06, 2021 | 13.28 | 13.40 | 12.96 | 13.21 | 364,610 | -0.34(-2.53%) |
Oct 05, 2021 | 13.82 | 13.94 | 13.41 | 13.55 | 312,195 | -0.01(-0.07%) |
Oct 04, 2021 | 14.14 | 14.14 | 13.35 | 13.56 | 577,477 | -0.58(-4.11%) |
Oct 01, 2021 | 14.09 | 14.52 | 13.71 | 14.14 | 693,978 | +0.30(+2.20%) |
Sep 30, 2021 | 13.19 | 13.87 | 12.95 | 13.84 | 484,680 | +0.65(+4.91%) |
Sep 29, 2021 | 13.35 | 13.39 | 12.81 | 13.19 | 227,311 | -0.11(-0.86%) |
Sep 28, 2021 | 13.44 | 13.65 | 13.00 | 13.30 | 440,706 | +0.10(+0.72%) |
Sep 27, 2021 | 12.53 | 13.45 | 12.53 | 13.21 | 678,981 | +1.03(+8.44%) |
Sep 24, 2021 | 11.53 | 12.50 | 11.53 | 12.18 | 566,086 | +0.60(+5.18%) |
Sep 23, 2021 | 11.63 | 11.68 | 11.38 | 11.58 | 167,341 | -0.02(-0.16%) |
Sep 22, 2021 | 11.34 | 11.81 | 11.34 | 11.60 | 312,870 | +0.50(+4.46%) |
Sep 21, 2021 | 10.95 | 11.22 | 10.95 | 11.10 | 242,582 | +0.26(+2.37%) |
Sep 20, 2021 | 11.12 | 11.12 | 10.76 | 10.85 | 470,388 | -0.61(-5.32%) |
Sep 17, 2021 | 11.46 | 11.61 | 11.17 | 11.46 | 480,614 | -0.03(-0.25%) |
Sep 16, 2021 | 11.94 | 11.99 | 11.48 | 11.48 | 314,269 | -0.36(-3.06%) |
Sep 15, 2021 | 11.83 | 11.92 | 11.63 | 11.85 | 231,660 | +0.18(+1.55%) |
Sep 14, 2021 | 11.97 | 11.97 | 11.46 | 11.66 | 203,759 | -0.10(-0.81%) |
Sep 13, 2021 | 11.62 | 12.07 | 11.62 | 11.76 | 312,904 | +0.18(+1.56%) |
Sep 10, 2021 | 11.94 | 11.94 | 11.57 | 11.58 | 235,155 | -0.17(-1.46%) |
Sep 09, 2021 | 11.67 | 11.89 | 11.54 | 11.75 | 356,012 | +0.07(+0.57%) |
Sep 08, 2021 | 11.98 | 12.18 | 11.62 | 11.68 | 229,145 | -0.43(-3.54%) |
Sep 07, 2021 | 11.99 | 12.50 | 11.95 | 12.11 | 407,915 | +0.20(+1.68%) |
Sep 03, 2021 | 11.71 | 11.93 | 11.55 | 11.91 | 268,018 | +0.17(+1.46%) |
Sep 02, 2021 | 11.57 | 11.92 | 11.49 | 11.74 | 361,105 | +0.31(+2.75%) |
Sep 01, 2021 | 11.01 | 11.52 | 11.01 | 11.43 | 490,727 | +0.52(+4.80%) |
Aug 31, 2021 | 10.70 | 10.96 | 10.65 | 10.90 | 257,537 | +0.21(+1.96%) |
Aug 30, 2021 | 10.93 | 11.04 | 10.62 | 10.69 | 297,876 | -0.12(-1.14%) |
Aug 27, 2021 | 10.74 | 10.94 | 10.72 | 10.82 | 419,239 | +0.14(+1.34%) |
Aug 26, 2021 | 10.70 | 10.85 | 10.57 | 10.67 | 295,538 | +0.00(+0.00%) |
Aug 25, 2021 | 10.72 | 10.76 | 10.46 | 10.67 | 268,568 | +0.06(+0.54%) |
Aug 24, 2021 | 10.66 | 10.82 | 10.51 | 10.62 | 279,162 | +0.01(+0.09%) |
Aug 23, 2021 | 10.28 | 10.65 | 10.25 | 10.61 | 466,748 | +0.47(+4.60%) |
Aug 20, 2021 | 10.24 | 10.35 | 10.03 | 10.14 | 469,563 | -0.19(-1.84%) |
Aug 19, 2021 | 10.50 | 10.61 | 10.26 | 10.33 | 379,897 | -0.29(-2.69%) |
Aug 18, 2021 | 10.76 | 10.87 | 10.61 | 10.62 | 294,132 | -0.10(-0.89%) |
Aug 17, 2021 | 10.53 | 10.94 | 10.53 | 10.71 | 233,449 | +0.16(+1.53%) |
Aug 16, 2021 | 10.58 | 10.66 | 10.42 | 10.55 | 247,189 | -0.10(-0.98%) |
Aug 13, 2021 | 10.81 | 10.83 | 10.51 | 10.66 | 237,613 | -0.18(-1.67%) |
Aug 12, 2021 | 11.20 | 11.21 | 10.75 | 10.84 | 205,080 | -0.40(-3.56%) |
Aug 11, 2021 | 10.97 | 11.25 | 10.89 | 11.24 | 221,387 | +0.31(+2.88%) |
Aug 10, 2021 | 10.50 | 11.00 | 10.46 | 10.92 | 323,797 | +0.37(+3.52%) |
Aug 09, 2021 | 10.80 | 10.91 | 10.47 | 10.55 | 428,482 | -0.34(-3.15%) |
Aug 06, 2021 | 10.51 | 10.99 | 10.42 | 10.89 | 427,210 | +0.29(+2.69%) |
Aug 05, 2021 | 11.52 | 11.52 | 10.51 | 10.61 | 870,930 | -0.58(-5.19%) |
Aug 04, 2021 | 11.64 | 11.76 | 11.18 | 11.19 | 378,387 | -0.62(-5.24%) |
Aug 03, 2021 | 11.71 | 11.88 | 11.44 | 11.81 | 176,413 | +0.03(+0.24%) |
Aug 02, 2021 | 12.02 | 12.31 | 11.68 | 11.78 | 236,132 | -0.27(-2.21%) |
Jul 30, 2021 | 12.07 | 12.26 | 11.89 | 12.05 | 231,425 | -0.06(-0.47%) |
Jul 29, 2021 | 11.86 | 12.39 | 11.78 | 12.10 | 411,994 | +0.48(+4.09%) |
Jul 28, 2021 | 11.70 | 11.81 | 11.54 | 11.63 | 184,679 | +0.05(+0.41%) |
Jul 27, 2021 | 11.77 | 11.77 | 11.22 | 11.58 | 270,895 | -0.30(-2.49%) |
Jul 26, 2021 | 11.80 | 12.26 | 11.80 | 11.87 | 285,084 | +0.08(+0.65%) |
Jul 23, 2021 | 11.69 | 11.91 | 11.50 | 11.80 | 307,591 | +0.10(+0.90%) |
Jul 22, 2021 | 11.99 | 12.06 | 11.40 | 11.69 | 576,920 | -0.37(-3.08%) |
Jul 21, 2021 | 11.64 | 12.16 | 11.60 | 12.06 | 283,608 | +0.70(+6.11%) |
Jul 20, 2021 | 11.44 | 11.48 | 11.14 | 11.37 | 503,034 | -0.01(-0.08%) |
Jul 19, 2021 | 11.46 | 11.57 | 11.19 | 11.38 | 533,502 | -0.26(-2.21%) |
Jul 16, 2021 | 12.18 | 12.24 | 11.56 | 11.64 | 491,782 | -0.39(-3.25%) |
Jul 15, 2021 | 12.10 | 12.33 | 11.85 | 12.03 | 389,120 | -0.22(-1.79%) |
Jul 14, 2021 | 12.45 | 12.72 | 12.11 | 12.25 | 406,068 | -0.09(-0.69%) |
Jul 13, 2021 | 12.81 | 12.81 | 12.29 | 12.33 | 436,981 | -0.57(-4.43%) |
Jul 12, 2021 | 12.93 | 13.09 | 12.73 | 12.90 | 200,805 | -0.23(-1.74%) |
Jul 09, 2021 | 13.04 | 13.30 | 12.88 | 13.13 | 257,194 | +0.24(+1.85%) |
Jul 08, 2021 | 12.95 | 13.05 | 12.64 | 12.89 | 336,280 | -0.25(-1.88%) |
Jul 07, 2021 | 13.46 | 13.53 | 12.97 | 13.14 | 566,054 | -0.39(-2.89%) |
Jul 06, 2021 | 13.55 | 13.81 | 13.38 | 13.53 | 520,281 | +0.27(+2.01%) |
Jul 02, 2021 | 12.93 | 13.47 | 12.93 | 13.26 | 625,841 | +0.42(+3.26%) |
Jul 01, 2021 | 13.83 | 13.90 | 12.59 | 12.85 | 1,264,738 | -0.89(-6.45%) |
Jun 30, 2021 | 13.37 | 13.88 | 13.37 | 13.73 | 441,195 | +0.31(+2.34%) |
Jun 29, 2021 | 13.82 | 13.92 | 13.38 | 13.42 | 378,082 | -0.38(-2.76%) |
Jun 28, 2021 | 14.95 | 14.95 | 13.59 | 13.80 | 679,014 | -1.15(-7.71%) |
Jun 25, 2021 | 14.65 | 15.19 | 14.61 | 14.95 | 3,473,180 | +0.39(+2.68%) |
Jun 24, 2021 | 14.42 | 14.85 | 14.28 | 14.56 | 532,857 | +0.25(+1.73%) |
Jun 23, 2021 | 13.79 | 14.33 | 13.77 | 14.31 | 585,753 | +0.62(+4.52%) |
Jun 22, 2021 | 13.60 | 13.69 | 13.47 | 13.69 | 585,625 | -0.05(-0.35%) |
Jun 21, 2021 | 13.48 | 13.87 | 13.48 | 13.74 | 438,163 | +0.23(+1.69%) |
Jun 18, 2021 | 13.44 | 13.84 | 13.23 | 13.51 | 527,112 | -0.16(-1.18%) |
Jun 17, 2021 | 14.07 | 14.26 | 13.37 | 13.67 | 451,654 | -0.59(-4.14%) |
Jun 16, 2021 | 14.12 | 14.44 | 13.91 | 14.26 | 275,400 | +0.13(+0.94%) |
Jun 15, 2021 | 14.38 | 14.38 | 13.85 | 14.13 | 410,109 | -0.27(-1.85%) |
Jun 14, 2021 | 14.76 | 14.81 | 14.33 | 14.40 | 315,307 | -0.41(-2.77%) |
Jun 11, 2021 | 15.02 | 15.23 | 14.75 | 14.81 | 326,421 | -0.10(-0.64%) |
Jun 10, 2021 | 14.85 | 15.00 | 14.65 | 14.90 | 340,709 | +0.19(+1.29%) |
Jun 09, 2021 | 14.92 | 14.92 | 14.60 | 14.71 | 314,839 | -0.22(-1.47%) |
Jun 08, 2021 | 14.95 | 15.07 | 14.76 | 14.93 | 453,001 | +0.09(+0.58%) |
Jun 07, 2021 | 14.31 | 15.13 | 14.31 | 14.85 | 601,336 | +0.53(+3.73%) |
Jun 04, 2021 | 14.31 | 14.45 | 14.14 | 14.31 | 341,131 | -0.10(-0.66%) |
Jun 03, 2021 | 14.39 | 14.55 | 14.25 | 14.41 | 312,424 | -0.20(-1.37%) |
Jun 02, 2021 | 14.62 | 14.77 | 14.44 | 14.61 | 489,286 | +0.03(+0.20%) |
Jun 01, 2021 | 14.33 | 14.82 | 14.33 | 14.58 | 326,256 | +0.27(+1.86%) |
May 28, 2021 | 14.09 | 14.31 | 13.99 | 14.31 | 227,164 | +0.26(+1.83%) |
May 27, 2021 | 14.57 | 14.59 | 13.94 | 14.05 | 376,932 | -0.43(-2.96%) |
May 26, 2021 | 14.34 | 14.71 | 14.16 | 14.48 | 316,684 | +0.11(+0.80%) |
May 25, 2021 | 14.79 | 14.91 | 14.24 | 14.37 | 406,099 | -0.21(-1.44%) |
May 24, 2021 | 14.95 | 15.09 | 14.55 | 14.58 | 356,375 | -0.38(-2.55%) |
May 21, 2021 | 14.46 | 15.11 | 14.36 | 14.96 | 580,727 | +0.62(+4.32%) |
May 20, 2021 | 14.00 | 14.35 | 13.72 | 14.34 | 329,782 | +0.34(+2.45%) |
May 19, 2021 | 13.82 | 14.29 | 13.48 | 14.00 | 259,160 | +0.03(+0.20%) |
May 18, 2021 | 13.67 | 14.10 | 13.51 | 13.97 | 333,445 | +0.30(+2.23%) |
May 17, 2021 | 13.36 | 13.87 | 13.16 | 13.66 | 420,157 | +0.04(+0.28%) |
May 14, 2021 | 13.82 | 14.31 | 13.45 | 13.63 | 713,091 | +0.21(+1.56%) |
May 13, 2021 | 12.76 | 14.14 | 12.76 | 13.42 | 643,508 | +0.36(+2.77%) |
May 12, 2021 | 13.12 | 13.37 | 13.00 | 13.05 | 397,175 | -0.15(-1.15%) |
May 11, 2021 | 13.35 | 13.70 | 13.10 | 13.21 | 368,572 | -0.49(-3.55%) |
May 10, 2021 | 13.80 | 14.09 | 13.59 | 13.69 | 668,880 | +0.00(+0.00%) |
May 07, 2021 | 13.45 | 13.90 | 13.39 | 13.69 | 825,454 | +0.30(+2.20%) |
May 06, 2021 | 13.25 | 13.43 | 12.96 | 13.40 | 449,346 | +0.16(+1.22%) |
May 05, 2021 | 13.12 | 13.44 | 13.03 | 13.24 | 470,627 | +0.11(+0.87%) |
May 04, 2021 | 13.37 | 13.64 | 13.09 | 13.12 | 408,055 | -0.25(-1.85%) |
May 03, 2021 | 12.76 | 13.49 | 12.71 | 13.37 | 409,071 | +0.60(+4.70%) |
Apr 30, 2021 | 13.00 | 13.14 | 12.75 | 12.77 | 258,764 | -0.35(-2.68%) |
Apr 29, 2021 | 13.47 | 13.66 | 13.09 | 13.12 | 325,408 | -0.24(-1.78%) |
Apr 28, 2021 | 12.81 | 13.50 | 12.81 | 13.36 | 323,320 | +0.51(+4.00%) |
Apr 27, 2021 | 12.89 | 13.03 | 12.67 | 12.85 | 204,154 | +0.07(+0.52%) |
Apr 26, 2021 | 12.66 | 12.92 | 12.61 | 12.78 | 241,880 | +0.10(+0.83%) |
Apr 23, 2021 | 12.78 | 12.92 | 12.55 | 12.67 | 210,666 | +0.01(+0.08%) |
Apr 22, 2021 | 12.89 | 12.89 | 12.47 | 12.66 | 223,125 | -0.20(-1.55%) |
Apr 21, 2021 | 12.47 | 12.88 | 12.19 | 12.86 | 277,409 | +0.36(+2.89%) |
Apr 20, 2021 | 12.57 | 12.75 | 12.29 | 12.50 | 342,879 | -0.12(-0.98%) |
Apr 19, 2021 | 12.17 | 12.75 | 12.01 | 12.63 | 317,026 | +0.54(+4.49%) |
Apr 16, 2021 | 11.81 | 12.28 | 11.81 | 12.08 | 293,630 | +0.28(+2.34%) |
Apr 15, 2021 | 12.03 | 12.03 | 11.48 | 11.81 | 349,161 | -0.10(-0.80%) |
Apr 14, 2021 | 11.33 | 12.10 | 11.30 | 11.90 | 443,562 | +0.56(+4.95%) |
Apr 13, 2021 | 11.72 | 11.90 | 11.04 | 11.34 | 1,260,435 | -0.37(-3.17%) |
Apr 12, 2021 | 12.67 | 12.77 | 11.68 | 11.71 | 847,596 | -1.19(-9.22%) |
Apr 09, 2021 | 13.37 | 13.39 | 12.86 | 12.90 | 354,751 | -0.46(-3.42%) |
Apr 08, 2021 | 13.63 | 13.63 | 13.21 | 13.36 | 464,923 | -0.42(-3.04%) |
Apr 07, 2021 | 13.79 | 13.95 | 13.48 | 13.78 | 301,907 | +0.20(+1.47%) |
Apr 06, 2021 | 13.56 | 13.91 | 13.49 | 13.58 | 281,879 | +0.00(+0.00%) |
Apr 05, 2021 | 13.62 | 13.68 | 13.27 | 13.58 | 290,455 | +0.02(+0.14%) |
Apr 01, 2021 | 13.32 | 13.62 | 13.10 | 13.56 | 268,636 | +0.32(+2.45%) |
Mar 31, 2021 | 13.24 | 13.55 | 13.09 | 13.24 | 271,785 | -0.01(-0.07%) |
Mar 30, 2021 | 13.28 | 13.44 | 13.05 | 13.25 | 275,210 | -0.19(-1.42%) |
Mar 29, 2021 | 14.30 | 14.43 | 12.79 | 13.44 | 694,477 | -0.78(-5.49%) |
Mar 26, 2021 | 14.09 | 14.89 | 14.05 | 14.22 | 983,495 | +0.50(+3.68%) |
Mar 25, 2021 | 13.34 | 13.82 | 12.95 | 13.71 | 350,673 | +0.27(+1.98%) |
Mar 24, 2021 | 13.55 | 13.89 | 13.28 | 13.45 | 463,053 | +0.14(+1.07%) |
Mar 23, 2021 | 13.91 | 13.91 | 13.15 | 13.30 | 583,548 | -0.92(-6.49%) |
Mar 22, 2021 | 14.57 | 14.76 | 14.14 | 14.23 | 352,376 | -0.19(-1.32%) |
Mar 19, 2021 | 14.20 | 14.56 | 13.79 | 14.42 | 431,204 | +0.25(+1.75%) |
Mar 18, 2021 | 14.69 | 15.32 | 14.07 | 14.17 | 621,124 | -0.44(-3.00%) |
Mar 17, 2021 | 13.70 | 14.95 | 13.70 | 14.61 | 689,974 | +0.69(+4.92%) |
Mar 16, 2021 | 14.28 | 14.28 | 13.67 | 13.92 | 535,892 | -0.30(-2.08%) |
Mar 15, 2021 | 14.19 | 14.37 | 13.93 | 14.22 | 551,858 | +0.41(+2.97%) |
Mar 12, 2021 | 13.70 | 13.86 | 13.37 | 13.81 | 420,912 | +0.04(+0.28%) |
Mar 11, 2021 | 14.43 | 14.76 | 13.60 | 13.77 | 719,299 | -0.57(-3.98%) |
Mar 10, 2021 | 12.67 | 14.38 | 12.57 | 14.34 | 1,111,214 | +1.70(+13.40%) |
Mar 09, 2021 | 13.04 | 13.27 | 12.63 | 12.65 | 401,584 | -0.28(-2.14%) |
Mar 08, 2021 | 12.76 | 13.06 | 12.56 | 12.92 | 469,847 | +0.16(+1.27%) |
Mar 05, 2021 | 12.57 | 12.83 | 12.28 | 12.76 | 555,651 | +0.30(+2.37%) |
Mar 04, 2021 | 13.05 | 13.17 | 12.07 | 12.46 | 634,928 | -0.49(-3.75%) |
Mar 03, 2021 | 12.62 | 13.46 | 12.62 | 12.95 | 831,096 | +0.36(+2.87%) |
Mar 02, 2021 | 12.21 | 12.74 | 11.91 | 12.59 | 395,641 | +0.32(+2.64%) |
Mar 01, 2021 | 12.18 | 12.50 | 12.14 | 12.26 | 408,472 | +0.28(+2.30%) |
Feb 26, 2021 | 12.85 | 12.87 | 11.78 | 11.99 | 726,410 | -0.84(-6.53%) |
Feb 25, 2021 | 12.54 | 13.25 | 12.54 | 12.83 | 717,785 | +0.12(+0.97%) |
Feb 24, 2021 | 12.60 | 13.02 | 12.47 | 12.70 | 484,679 | +0.32(+2.62%) |
Feb 23, 2021 | 12.92 | 12.99 | 12.05 | 12.38 | 647,912 | -0.61(-4.69%) |
Feb 22, 2021 | 13.30 | 13.52 | 12.94 | 12.99 | 665,630 | -0.15(-1.16%) |
Feb 19, 2021 | 12.97 | 13.52 | 12.85 | 13.14 | 620,867 | +0.28(+2.15%) |
Feb 18, 2021 | 12.89 | 13.45 | 12.42 | 12.86 | 1,061,220 | -0.18(-1.39%) |
Feb 17, 2021 | 13.52 | 13.52 | 12.89 | 13.05 | 718,779 | -0.54(-3.99%) |
Feb 16, 2021 | 13.44 | 13.97 | 12.96 | 13.59 | 1,659,981 | +1.06(+8.43%) |
Feb 12, 2021 | 11.51 | 12.56 | 11.50 | 12.53 | 979,189 | +0.88(+7.52%) |
Feb 11, 2021 | 11.66 | 11.82 | 11.35 | 11.66 | 719,697 | +0.10(+0.82%) |
Feb 10, 2021 | 10.95 | 11.71 | 10.94 | 11.56 | 1,007,197 | +0.72(+6.68%) |
Feb 09, 2021 | 10.53 | 10.94 | 10.26 | 10.84 | 685,896 | +0.15(+1.43%) |
Feb 08, 2021 | 10.76 | 11.03 | 10.46 | 10.68 | 659,506 | +0.12(+1.17%) |
Feb 05, 2021 | 10.24 | 10.58 | 10.13 | 10.56 | 612,675 | +0.50(+5.02%) |
Feb 04, 2021 | 10.25 | 10.65 | 9.941 | 10.06 | 499,192 | -0.17(-1.68%) |
Feb 03, 2021 | 9.770 | 10.32 | 9.770 | 10.23 | 696,430 | +0.47(+4.78%) |
Feb 02, 2021 | 10.04 | 10.04 | 9.713 | 9.760 | 415,810 | -0.05(-0.49%) |
Feb 01, 2021 | 9.865 | 10.05 | 9.732 | 9.808 | 331,274 | +0.05(+0.49%) |
Jan 29, 2021 | 9.846 | 10.32 | 9.675 | 9.760 | 723,680 | -0.09(-0.87%) |
Jan 28, 2021 | 10.18 | 10.32 | 9.751 | 9.846 | 570,828 | -0.31(-3.09%) |
Jan 27, 2021 | 9.979 | 10.38 | 9.808 | 10.16 | 472,046 | +0.11(+1.14%) |
Jan 26, 2021 | 10.33 | 10.46 | 10.02 | 10.05 | 453,335 | -0.19(-1.86%) |
Jan 25, 2021 | 10.48 | 10.48 | 9.779 | 10.24 | 957,455 | -0.30(-2.80%) |
Jan 22, 2021 | 10.37 | 10.57 | 10.25 | 10.53 | 407,260 | -0.07(-0.63%) |
Jan 21, 2021 | 10.78 | 10.80 | 10.46 | 10.60 | 296,240 | -0.15(-1.42%) |
Jan 20, 2021 | 11.15 | 11.16 | 10.41 | 10.75 | 666,777 | -0.22(-2.00%) |
Jan 19, 2021 | 11.33 | 11.43 | 10.86 | 10.97 | 785,399 | -0.30(-2.62%) |
Jan 15, 2021 | 11.63 | 11.66 | 11.10 | 11.26 | 343,409 | -0.36(-3.11%) |
Jan 14, 2021 | 11.45 | 11.78 | 11.25 | 11.63 | 414,753 | +0.27(+2.35%) |
Jan 13, 2021 | 11.54 | 11.66 | 11.24 | 11.36 | 324,379 | +0.00(+0.00%) |
Jan 12, 2021 | 10.88 | 11.79 | 10.88 | 11.36 | 564,396 | +0.43(+3.92%) |
Jan 11, 2021 | 11.23 | 11.26 | 10.57 | 10.93 | 732,840 | -0.58(-5.05%) |
Jan 08, 2021 | 11.41 | 11.87 | 11.33 | 11.51 | 512,068 | +0.24(+2.11%) |
Jan 07, 2021 | 10.86 | 11.37 | 10.81 | 11.27 | 428,209 | +0.60(+5.62%) |
Jan 06, 2021 | 10.84 | 11.02 | 10.58 | 10.67 | 437,692 | -0.09(-0.80%) |
Jan 05, 2021 | 11.06 | 11.19 | 10.76 | 10.76 | 339,448 | -0.15(-1.40%) |
Jan 04, 2021 | 10.47 | 11.02 | 10.38 | 10.91 | 418,965 | +0.43(+4.09%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 446,680 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.45 | 10.73 | 10.36 | 10.46 | 446,680 | +0.02(+0.18%) |
Dec 29, 2020 | 10.57 | 10.58 | 10.24 | 10.45 | 416,715 | -0.07(-0.63%) |
Dec 28, 2020 | 10.82 | 10.82 | 10.47 | 10.51 | 344,260 | -0.30(-2.73%) |
Dec 24, 2020 | 10.66 | 11.01 | 10.56 | 10.81 | 212,031 | +0.08(+0.71%) |
Dec 23, 2020 | 10.25 | 10.86 | 10.24 | 10.73 | 512,586 | +0.53(+5.23%) |
Dec 22, 2020 | 10.38 | 10.43 | 9.998 | 10.20 | 492,742 | -0.14(-1.38%) |
Dec 21, 2020 | 10.46 | 10.62 | 10.16 | 10.34 | 693,762 | -0.48(-4.40%) |
Dec 18, 2020 | 11.06 | 11.18 | 10.78 | 10.82 | 473,211 | -0.30(-2.74%) |
Dec 17, 2020 | 11.07 | 11.26 | 10.71 | 11.12 | 654,981 | -0.01(-0.09%) |
Dec 16, 2020 | 11.50 | 11.52 | 11.05 | 11.13 | 358,252 | -0.36(-3.15%) |
Dec 15, 2020 | 11.34 | 11.62 | 11.18 | 11.49 | 294,999 | +0.21(+1.86%) |
Dec 14, 2020 | 11.89 | 12.03 | 11.11 | 11.28 | 645,195 | -0.40(-3.42%) |
Dec 11, 2020 | 12.34 | 12.37 | 11.61 | 11.68 | 605,534 | -0.71(-5.76%) |
Dec 10, 2020 | 11.40 | 12.73 | 11.38 | 12.40 | 767,218 | +0.97(+8.50%) |
Dec 09, 2020 | 11.59 | 11.61 | 11.22 | 11.43 | 522,701 | +0.01(+0.08%) |
Dec 08, 2020 | 11.41 | 11.76 | 11.35 | 11.42 | 349,838 | -0.07(-0.58%) |
Dec 07, 2020 | 11.81 | 11.81 | 11.25 | 11.48 | 393,595 | -0.32(-2.74%) |
Dec 04, 2020 | 11.24 | 12.19 | 11.17 | 11.81 | 721,789 | +0.75(+6.80%) |
Dec 03, 2020 | 11.11 | 11.26 | 10.93 | 11.06 | 262,772 | +0.09(+0.78%) |
Dec 02, 2020 | 10.60 | 11.32 | 10.52 | 10.97 | 438,175 | +0.28(+2.58%) |
Dec 01, 2020 | 11.38 | 11.38 | 10.49 | 10.69 | 597,112 | -0.39(-3.52%) |
Nov 30, 2020 | 11.66 | 11.66 | 11.08 | 11.08 | 585,926 | -0.50(-4.36%) |
Nov 27, 2020 | 11.57 | 11.79 | 11.46 | 11.59 | 247,842 | +0.07(+0.58%) |
Nov 25, 2020 | 11.47 | 11.56 | 11.06 | 11.52 | 386,781 | +0.00(+0.00%) |
Nov 24, 2020 | 11.66 | 11.77 | 11.26 | 11.52 | 603,059 | +0.09(+0.75%) |
Nov 23, 2020 | 10.81 | 11.65 | 10.72 | 11.44 | 747,305 | +0.79(+7.42%) |
Nov 20, 2020 | 10.69 | 10.74 | 10.46 | 10.65 | 425,533 | +0.00(+0.00%) |
Nov 19, 2020 | 10.22 | 10.67 | 10.05 | 10.65 | 308,498 | +0.35(+3.42%) |
Nov 18, 2020 | 10.80 | 10.91 | 10.28 | 10.29 | 415,248 | -0.36(-3.40%) |
Nov 17, 2020 | 10.48 | 10.83 | 10.26 | 10.66 | 376,868 | +0.06(+0.54%) |
Nov 16, 2020 | 10.36 | 10.75 | 10.25 | 10.60 | 658,049 | +0.62(+6.20%) |
Nov 13, 2020 | 9.998 | 10.18 | 9.589 | 9.979 | 401,799 | +0.11(+1.16%) |
Nov 12, 2020 | 10.21 | 10.42 | 9.617 | 9.865 | 641,626 | -0.70(-6.58%) |
Nov 11, 2020 | 10.82 | 10.83 | 10.40 | 10.56 | 356,377 | -0.18(-1.68%) |
Nov 10, 2020 | 10.54 | 10.85 | 10.34 | 10.74 | 411,193 | +0.44(+4.25%) |
Nov 09, 2020 | 10.09 | 10.60 | 9.970 | 10.30 | 880,214 | +0.92(+9.85%) |
Nov 06, 2020 | 9.427 | 9.846 | 9.313 | 9.379 | 334,902 | -0.10(-1.01%) |
Nov 05, 2020 | 9.360 | 9.617 | 9.170 | 9.475 | 403,096 | +0.23(+2.47%) |
Nov 04, 2020 | 9.475 | 9.589 | 9.160 | 9.246 | 357,822 | -0.23(-2.41%) |
Nov 03, 2020 | 9.960 | 10.08 | 9.208 | 9.475 | 805,662 | -0.43(-4.33%) |