Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.680 | 8.970 | 8.550 | 8.970 | 29,759 | +0.25(+2.87%) |
Dec 30, 2021 | 8.690 | 8.971 | 8.568 | 8.720 | 18,301 | -0.07(-0.80%) |
Dec 29, 2021 | 8.980 | 8.980 | 8.693 | 8.790 | 11,135 | -0.16(-1.79%) |
Dec 28, 2021 | 8.720 | 9.150 | 8.606 | 8.950 | 17,790 | +0.17(+1.94%) |
Dec 27, 2021 | 9.100 | 9.135 | 8.780 | 8.780 | 21,428 | -0.40(-4.36%) |
Dec 23, 2021 | 8.740 | 9.200 | 8.610 | 9.180 | 40,354 | +0.52(+6.00%) |
Dec 22, 2021 | 8.700 | 8.750 | 8.360 | 8.660 | 29,360 | -0.10(-1.14%) |
Dec 21, 2021 | 8.480 | 8.830 | 8.310 | 8.760 | 27,825 | +0.22(+2.58%) |
Dec 20, 2021 | 7.980 | 8.600 | 7.980 | 8.540 | 44,465 | +0.48(+5.96%) |
Dec 17, 2021 | 8.360 | 8.360 | 7.980 | 8.060 | 66,915 | -0.09(-1.10%) |
Dec 16, 2021 | 8.100 | 8.230 | 8.000 | 8.150 | 53,660 | +0.10(+1.24%) |
Dec 15, 2021 | 8.060 | 8.403 | 7.810 | 8.050 | 70,482 | -0.28(-3.36%) |
Dec 14, 2021 | 8.960 | 9.170 | 8.020 | 8.330 | 78,841 | -0.92(-9.95%) |
Dec 13, 2021 | 9.730 | 9.950 | 9.110 | 9.250 | 64,900 | -0.49(-5.03%) |
Dec 10, 2021 | 9.830 | 9.977 | 9.665 | 9.740 | 46,643 | +0.02(+0.21%) |
Dec 09, 2021 | 9.810 | 9.970 | 9.720 | 9.720 | 19,492 | -0.10(-1.02%) |
Dec 08, 2021 | 9.810 | 10.00 | 9.763 | 9.820 | 31,075 | +0.03(+0.31%) |
Dec 07, 2021 | 10.01 | 10.15 | 9.790 | 9.790 | 36,814 | -0.19(-1.90%) |
Dec 06, 2021 | 10.38 | 10.39 | 9.840 | 9.980 | 70,203 | -0.40(-3.85%) |
Dec 03, 2021 | 11.25 | 11.25 | 10.32 | 10.38 | 92,930 | -0.77(-6.91%) |
Dec 02, 2021 | 11.01 | 11.50 | 10.92 | 11.15 | 95,247 | +0.35(+3.24%) |
Dec 01, 2021 | 11.23 | 11.63 | 10.61 | 10.80 | 178,090 | +0.04(+0.37%) |
Nov 30, 2021 | 10.35 | 10.81 | 10.15 | 10.76 | 50,935 | +0.41(+3.96%) |
Nov 29, 2021 | 10.00 | 10.42 | 9.750 | 10.35 | 47,518 | +0.35(+3.50%) |
Nov 26, 2021 | 10.20 | 10.24 | 9.920 | 10.00 | 18,914 | -0.20(-1.96%) |
Nov 24, 2021 | 10.09 | 10.38 | 9.950 | 10.20 | 4,739 | -0.05(-0.49%) |
Nov 23, 2021 | 10.36 | 10.36 | 10.00 | 10.25 | 20,970 | -0.13(-1.25%) |
Nov 22, 2021 | 10.45 | 10.55 | 10.10 | 10.38 | 16,686 | -0.11(-1.05%) |
Nov 19, 2021 | 10.71 | 10.71 | 10.42 | 10.49 | 10,334 | -0.28(-2.63%) |
Nov 18, 2021 | 11.10 | 10.78 | 10.50 | 10.77 | 53,636 | -0.27(-2.41%) |
Nov 17, 2021 | 10.64 | 11.20 | 10.61 | 11.04 | 29,727 | +0.33(+3.08%) |
Nov 16, 2021 | 10.55 | 10.73 | 10.44 | 10.71 | 43,310 | +0.17(+1.60%) |
Nov 15, 2021 | 10.55 | 10.69 | 10.39 | 10.54 | 35,923 | +0.10(+0.97%) |
Nov 12, 2021 | 10.22 | 10.50 | 10.13 | 10.44 | 39,257 | +0.28(+2.71%) |
Nov 11, 2021 | 10.14 | 10.29 | 9.920 | 10.16 | 13,082 | +0.23(+2.36%) |
Nov 10, 2021 | 10.00 | 9.930 | 46,294 | -0.03(-0.30%) | ||
Nov 09, 2021 | 10.06 | 10.06 | 9.660 | 9.960 | 19,866 | +0.03(+0.30%) |
Nov 08, 2021 | 9.900 | 10.19 | 9.900 | 9.930 | 17,315 | +0.02(+0.20%) |
Nov 05, 2021 | 9.610 | 9.970 | 9.610 | 9.910 | 23,562 | +0.31(+3.23%) |
Nov 04, 2021 | 9.520 | 9.824 | 9.520 | 9.600 | 17,007 | +0.01(+0.10%) |
Nov 03, 2021 | 9.710 | 10.00 | 9.350 | 9.590 | 52,443 | -0.15(-1.54%) |
Nov 02, 2021 | 9.900 | 9.900 | 9.710 | 9.740 | 13,289 | -0.19(-1.91%) |
Nov 01, 2021 | 10.01 | 9.920 | 9.795 | 9.930 | 12,413 | +0.01(+0.10%) |
Oct 29, 2021 | 9.900 | 10.21 | 9.890 | 9.920 | 33,563 | +0.03(+0.30%) |
Oct 28, 2021 | 10.09 | 10.25 | 9.821 | 9.890 | 27,162 | -0.22(-2.18%) |
Oct 27, 2021 | 10.18 | 10.22 | 10.09 | 10.11 | 7,982 | -0.11(-1.08%) |
Oct 26, 2021 | 10.15 | 10.22 | 5,271 | +0.07(+0.69%) | ||
Oct 25, 2021 | 10.10 | 10.22 | 10.06 | 10.15 | 13,417 | +0.08(+0.79%) |
Oct 22, 2021 | 10.00 | 10.21 | 10.00 | 10.07 | 22,922 | +0.05(+0.50%) |
Oct 21, 2021 | 10.15 | 10.16 | 10.00 | 10.02 | 28,946 | -0.11(-1.09%) |
Oct 20, 2021 | 10.00 | 10.13 | 10.00 | 10.13 | 15,039 | +0.17(+1.66%) |
Oct 19, 2021 | 10.06 | 10.17 | 9.965 | 9.965 | 8,806 | -0.10(-0.95%) |
Oct 18, 2021 | 10.00 | 10.27 | 10.00 | 10.06 | 6,663 | +0.01(+0.10%) |
Oct 15, 2021 | 10.10 | 10.10 | 9.990 | 10.05 | 7,136 | -0.09(-0.94%) |
Oct 14, 2021 | 10.20 | 10.25 | 10.01 | 10.14 | 12,287 | +0.15(+1.55%) |
Oct 13, 2021 | 9.910 | 10.20 | 9.910 | 9.990 | 46,819 | +0.10(+1.01%) |
Oct 12, 2021 | 9.900 | 10.01 | 9.722 | 9.890 | 10,037 | +0.07(+0.71%) |
Oct 11, 2021 | 9.910 | 9.998 | 9.720 | 9.820 | 6,847 | -0.10(-1.01%) |
Oct 08, 2021 | 9.800 | 10.11 | 9.800 | 9.920 | 12,884 | +0.15(+1.54%) |
Oct 07, 2021 | 10.24 | 10.24 | 9.770 | 9.770 | 41,952 | -0.36(-3.55%) |
Oct 06, 2021 | 10.06 | 10.15 | 10.04 | 10.13 | 6,137 | +0.05(+0.50%) |
Oct 05, 2021 | 10.05 | 10.13 | 9.950 | 10.08 | 20,076 | +0.03(+0.30%) |
Oct 04, 2021 | 10.18 | 10.25 | 10.04 | 10.05 | 18,244 | -0.09(-0.89%) |
Oct 01, 2021 | 10.26 | 10.37 | 10.13 | 10.14 | 17,999 | -0.04(-0.39%) |
Sep 30, 2021 | 10.15 | 10.33 | 9.980 | 10.18 | 16,742 | +0.08(+0.79%) |
Sep 29, 2021 | 10.51 | 10.51 | 9.992 | 10.10 | 54,484 | -0.38(-3.63%) |
Sep 28, 2021 | 10.82 | 10.82 | 10.39 | 10.48 | 7,687 | -0.40(-3.68%) |
Sep 27, 2021 | 10.70 | 11.00 | 10.67 | 10.88 | 15,612 | +0.23(+2.16%) |
Sep 24, 2021 | 10.76 | 10.80 | 10.65 | 10.65 | 11,616 | -0.20(-1.84%) |
Sep 23, 2021 | 10.95 | 10.97 | 10.62 | 10.85 | 27,142 | -0.07(-0.64%) |
Sep 22, 2021 | 10.49 | 11.10 | 10.28 | 10.92 | 35,468 | +0.60(+5.81%) |
Sep 21, 2021 | 10.20 | 10.53 | 10.01 | 10.32 | 53,346 | +0.23(+2.28%) |
Sep 20, 2021 | 10.45 | 10.45 | 9.960 | 10.09 | 79,485 | -0.40(-3.81%) |
Sep 17, 2021 | 10.13 | 10.49 | 9.950 | 10.49 | 22,286 | +0.34(+3.35%) |
Sep 16, 2021 | 10.32 | 10.32 | 10.02 | 10.15 | 28,361 | -0.26(-2.50%) |
Sep 15, 2021 | 10.30 | 10.45 | 10.30 | 10.41 | 20,285 | +0.16(+1.56%) |
Sep 14, 2021 | 10.15 | 10.48 | 10.07 | 10.25 | 34,348 | +0.10(+0.99%) |
Sep 13, 2021 | 10.15 | 10.19 | 10.11 | 10.15 | 24,351 | +0.00(+0.00%) |
Sep 10, 2021 | 10.13 | 10.23 | 9.941 | 10.15 | 8,201 | +0.04(+0.40%) |
Sep 09, 2021 | 10.18 | 10.18 | 9.920 | 10.11 | 11,479 | -0.07(-0.69%) |
Sep 08, 2021 | 10.22 | 10.43 | 10.11 | 10.18 | 11,766 | -0.04(-0.39%) |
Sep 07, 2021 | 9.980 | 10.41 | 9.940 | 10.22 | 40,649 | +0.27(+2.71%) |
Sep 03, 2021 | 9.570 | 9.990 | 9.570 | 9.950 | 37,107 | +0.44(+4.63%) |
Sep 02, 2021 | 9.470 | 9.570 | 9.448 | 9.510 | 21,452 | +0.11(+1.17%) |
Sep 01, 2021 | 9.470 | 9.550 | 9.200 | 9.400 | 27,841 | -0.07(-0.74%) |
Aug 31, 2021 | 9.430 | 9.520 | 9.430 | 9.470 | 8,986 | -0.06(-0.63%) |
Aug 30, 2021 | 9.510 | 9.890 | 9.510 | 9.530 | 14,222 | +0.08(+0.85%) |
Aug 27, 2021 | 9.340 | 9.560 | 9.340 | 9.450 | 23,361 | +0.07(+0.75%) |
Aug 26, 2021 | 9.260 | 9.420 | 9.250 | 9.380 | 8,330 | +0.09(+0.97%) |
Aug 25, 2021 | 9.200 | 9.370 | 9.120 | 9.290 | 5,255 | +0.14(+1.53%) |
Aug 24, 2021 | 9.470 | 9.550 | 9.120 | 9.150 | 39,329 | -0.41(-4.29%) |
Aug 23, 2021 | 9.650 | 9.895 | 9.510 | 9.560 | 25,746 | -0.04(-0.42%) |
Aug 20, 2021 | 9.600 | 9.810 | 9.560 | 9.600 | 9,129 | -0.10(-1.03%) |
Aug 19, 2021 | 9.750 | 9.910 | 9.606 | 9.700 | 8,831 | -0.04(-0.41%) |
Aug 18, 2021 | 9.750 | 9.880 | 9.550 | 9.740 | 13,327 | +0.04(+0.41%) |
Aug 17, 2021 | 9.870 | 10.04 | 9.610 | 9.700 | 26,973 | -0.17(-1.72%) |
Aug 16, 2021 | 9.950 | 9.950 | 9.630 | 9.870 | 20,145 | -0.06(-0.60%) |
Aug 13, 2021 | 9.930 | 9.930 | 9.700 | 9.930 | 30,079 | +0.08(+0.81%) |
Aug 12, 2021 | 10.05 | 10.07 | 9.770 | 9.850 | 14,290 | -0.20(-1.99%) |
Aug 11, 2021 | 10.06 | 10.07 | 9.890 | 10.05 | 11,012 | -0.05(-0.50%) |
Aug 10, 2021 | 9.990 | 10.11 | 9.830 | 10.10 | 17,703 | +0.17(+1.71%) |
Aug 09, 2021 | 10.12 | 10.34 | 9.839 | 9.930 | 36,871 | -0.15(-1.49%) |
Aug 06, 2021 | 10.00 | 10.35 | 9.969 | 10.08 | 30,922 | -0.06(-0.59%) |
Aug 05, 2021 | 10.13 | 10.26 | 10.08 | 10.14 | 16,932 | -0.03(-0.29%) |
Aug 04, 2021 | 10.35 | 10.43 | 10.11 | 10.17 | 12,021 | -0.15(-1.45%) |
Aug 03, 2021 | 10.16 | 10.36 | 10.04 | 10.32 | 21,317 | +0.18(+1.78%) |
Aug 02, 2021 | 10.16 | 10.47 | 10.02 | 10.14 | 14,085 | -0.02(-0.20%) |
Jul 30, 2021 | 10.33 | 10.52 | 10.11 | 10.16 | 11,447 | -0.08(-0.78%) |
Jul 29, 2021 | 10.38 | 10.45 | 10.15 | 10.24 | 19,132 | -0.03(-0.29%) |
Jul 28, 2021 | 10.00 | 10.46 | 10.00 | 10.27 | 25,026 | +0.22(+2.19%) |
Jul 27, 2021 | 10.08 | 10.29 | 10.00 | 10.05 | 7,591 | -0.16(-1.57%) |
Jul 26, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 17,595 | +0.00(+0.00%) |
Jul 23, 2021 | 10.34 | 10.58 | 10.00 | 10.21 | 21,716 | -0.23(-2.20%) |
Jul 22, 2021 | 10.35 | 10.63 | 10.12 | 10.44 | 27,874 | +0.09(+0.87%) |
Jul 21, 2021 | 10.16 | 11.00 | 10.16 | 10.35 | 28,525 | +0.15(+1.47%) |
Jul 20, 2021 | 9.810 | 10.59 | 9.800 | 10.20 | 39,285 | +0.41(+4.19%) |
Jul 19, 2021 | 9.840 | 9.950 | 9.550 | 9.790 | 41,334 | -0.20(-2.00%) |
Jul 16, 2021 | 10.13 | 10.29 | 9.990 | 9.990 | 25,132 | -0.12(-1.19%) |
Jul 15, 2021 | 9.960 | 10.12 | 9.900 | 10.11 | 14,662 | +0.11(+1.10%) |
Jul 14, 2021 | 10.26 | 10.36 | 10.00 | 10.00 | 24,972 | -0.16(-1.57%) |
Jul 13, 2021 | 10.36 | 10.50 | 10.15 | 10.16 | 13,738 | -0.19(-1.84%) |
Jul 12, 2021 | 10.39 | 10.70 | 10.14 | 10.35 | 24,443 | -0.01(-0.10%) |
Jul 09, 2021 | 10.07 | 10.54 | 10.07 | 10.36 | 30,639 | +0.31(+3.08%) |
Jul 08, 2021 | 10.65 | 10.65 | 10.05 | 10.05 | 48,010 | -0.57(-5.37%) |
Jul 07, 2021 | 10.86 | 10.86 | 10.50 | 10.62 | 22,530 | -0.18(-1.67%) |
Jul 06, 2021 | 11.05 | 11.05 | 10.80 | 10.80 | 18,938 | -0.17(-1.55%) |
Jul 02, 2021 | 11.13 | 11.13 | 10.90 | 10.97 | 10,450 | -0.09(-0.81%) |
Jul 01, 2021 | 11.20 | 11.20 | 10.97 | 11.06 | 18,977 | -0.05(-0.45%) |
Jun 30, 2021 | 10.98 | 11.23 | 10.98 | 11.11 | 25,304 | -0.02(-0.18%) |
Jun 29, 2021 | 11.13 | 11.25 | 10.80 | 11.13 | 23,671 | +0.07(+0.63%) |
Jun 28, 2021 | 11.33 | 11.52 | 10.92 | 11.06 | 21,696 | -0.33(-2.90%) |
Jun 25, 2021 | 11.55 | 11.56 | 11.21 | 11.39 | 47,665 | -0.11(-0.96%) |
Jun 24, 2021 | 11.11 | 11.51 | 10.96 | 11.50 | 50,257 | +0.58(+5.31%) |
Jun 23, 2021 | 10.90 | 11.08 | 10.81 | 10.92 | 29,517 | +0.08(+0.74%) |
Jun 22, 2021 | 11.23 | 11.32 | 10.65 | 10.84 | 37,608 | -0.06(-0.55%) |
Jun 21, 2021 | 11.41 | 11.42 | 10.90 | 10.90 | 48,590 | -0.50(-4.39%) |
Jun 18, 2021 | 11.34 | 12.02 | 11.30 | 11.40 | 54,136 | -0.05(-0.44%) |
Jun 17, 2021 | 12.25 | 12.25 | 11.31 | 11.45 | 83,759 | -1.19(-9.41%) |
Jun 16, 2021 | 12.85 | 13.20 | 12.64 | 12.64 | 117,829 | -0.30(-2.32%) |
Jun 15, 2021 | 12.48 | 12.94 | 12.29 | 12.94 | 57,694 | +0.46(+3.69%) |
Jun 14, 2021 | 12.00 | 12.49 | 11.79 | 12.48 | 136,374 | +0.73(+6.21%) |
Jun 11, 2021 | 11.79 | 11.79 | 11.64 | 11.75 | 17,978 | +0.05(+0.43%) |
Jun 10, 2021 | 11.57 | 11.75 | 11.32 | 11.70 | 31,565 | +0.20(+1.74%) |
Jun 09, 2021 | 11.73 | 11.98 | 11.45 | 11.50 | 36,712 | -0.30(-2.54%) |
Jun 08, 2021 | 11.91 | 12.04 | 11.72 | 11.80 | 32,157 | -0.18(-1.50%) |
Jun 07, 2021 | 12.05 | 12.12 | 11.87 | 11.98 | 18,253 | -0.01(-0.08%) |
Jun 04, 2021 | 11.94 | 12.18 | 11.81 | 11.99 | 21,720 | +0.17(+1.44%) |
Jun 03, 2021 | 11.98 | 12.07 | 11.70 | 11.82 | 43,431 | -0.36(-2.96%) |
Jun 02, 2021 | 12.00 | 12.23 | 12.00 | 12.18 | 17,202 | +0.26(+2.18%) |
Jun 01, 2021 | 12.25 | 12.25 | 11.72 | 11.92 | 70,885 | -0.33(-2.69%) |
May 28, 2021 | 12.20 | 12.25 | 12.02 | 12.25 | 35,585 | +0.00(+0.00%) |
May 27, 2021 | 11.89 | 12.25 | 11.66 | 12.25 | 46,966 | +0.36(+3.03%) |
May 26, 2021 | 12.10 | 12.29 | 11.70 | 11.89 | 53,187 | -0.35(-2.86%) |
May 25, 2021 | 12.05 | 12.27 | 11.85 | 12.24 | 55,810 | +0.19(+1.58%) |
May 24, 2021 | 11.90 | 12.05 | 11.80 | 12.05 | 32,233 | +0.24(+2.03%) |
May 21, 2021 | 11.60 | 11.81 | 11.55 | 11.81 | 44,894 | +0.31(+2.70%) |
May 20, 2021 | 11.26 | 11.63 | 11.15 | 11.50 | 25,394 | +0.24(+2.13%) |
May 19, 2021 | 11.34 | 11.53 | 11.08 | 11.26 | 49,737 | -0.23(-2.00%) |
May 18, 2021 | 11.77 | 11.87 | 11.41 | 11.49 | 35,887 | -0.36(-3.04%) |
May 17, 2021 | 10.67 | 11.90 | 10.67 | 11.85 | 149,273 | +1.19(+11.16%) |
May 14, 2021 | 10.72 | 11.07 | 10.60 | 10.66 | 31,243 | +0.11(+1.04%) |
May 13, 2021 | 10.70 | 10.83 | 10.50 | 10.55 | 32,605 | -0.15(-1.40%) |
May 12, 2021 | 10.51 | 10.89 | 10.45 | 10.70 | 40,855 | +0.20(+1.90%) |
May 11, 2021 | 10.51 | 10.64 | 10.33 | 10.50 | 75,700 | -0.33(-3.05%) |
May 10, 2021 | 11.01 | 11.09 | 10.62 | 10.83 | 48,033 | +0.01(+0.09%) |
May 07, 2021 | 11.09 | 11.15 | 10.70 | 10.82 | 48,331 | -0.17(-1.55%) |
May 06, 2021 | 11.02 | 11.02 | 10.67 | 10.99 | 49,541 | +0.19(+1.76%) |
May 05, 2021 | 11.21 | 11.21 | 10.64 | 10.80 | 49,135 | -0.30(-2.70%) |
May 04, 2021 | 11.30 | 11.30 | 10.90 | 11.10 | 50,998 | -0.20(-1.77%) |
May 03, 2021 | 11.23 | 11.50 | 10.90 | 11.30 | 69,126 | +0.30(+2.73%) |
Apr 30, 2021 | 10.62 | 11.00 | 10.52 | 11.00 | 25,700 | +0.32(+3.00%) |
Apr 29, 2021 | 10.90 | 10.91 | 10.53 | 10.68 | 26,607 | -0.13(-1.20%) |
Apr 28, 2021 | 10.64 | 10.89 | 10.51 | 10.81 | 17,690 | -0.03(-0.28%) |
Apr 27, 2021 | 11.01 | 11.05 | 10.68 | 10.84 | 16,773 | -0.15(-1.36%) |
Apr 26, 2021 | 10.62 | 10.99 | 10.52 | 10.99 | 54,262 | +0.55(+5.27%) |
Apr 23, 2021 | 10.60 | 10.60 | 10.25 | 10.44 | 24,400 | -0.12(-1.14%) |
Apr 22, 2021 | 10.55 | 10.75 | 10.32 | 10.56 | 51,920 | +0.00(+0.00%) |
Apr 21, 2021 | 10.15 | 10.76 | 10.12 | 10.56 | 48,210 | +0.45(+4.45%) |
Apr 20, 2021 | 10.45 | 10.45 | 10.03 | 10.11 | 22,840 | -0.47(-4.44%) |
Apr 19, 2021 | 10.39 | 10.89 | 10.31 | 10.58 | 63,224 | +0.32(+3.12%) |
Apr 16, 2021 | 10.26 | 10.28 | 10.00 | 10.26 | 34,000 | +0.07(+0.69%) |
Apr 15, 2021 | 10.00 | 10.28 | 9.910 | 10.19 | 59,540 | +0.35(+3.56%) |
Apr 14, 2021 | 10.18 | 10.48 | 9.750 | 9.840 | 40,513 | -0.24(-2.38%) |
Apr 13, 2021 | 9.840 | 10.33 | 9.840 | 10.08 | 23,762 | +0.37(+3.81%) |
Apr 12, 2021 | 10.25 | 10.38 | 9.710 | 9.710 | 34,111 | -0.63(-6.09%) |
Apr 09, 2021 | 10.71 | 10.71 | 10.26 | 10.34 | 24,000 | -0.33(-3.09%) |
Apr 08, 2021 | 10.48 | 10.69 | 10.34 | 10.67 | 21,611 | +0.34(+3.29%) |
Apr 07, 2021 | 10.76 | 10.86 | 10.27 | 10.33 | 31,196 | -0.44(-4.09%) |
Apr 06, 2021 | 10.69 | 11.08 | 10.69 | 10.77 | 20,731 | +0.08(+0.75%) |
Apr 05, 2021 | 11.13 | 11.35 | 10.50 | 10.69 | 55,660 | -0.32(-2.91%) |
Apr 01, 2021 | 10.40 | 11.06 | 10.40 | 11.01 | 43,400 | +0.66(+6.38%) |
Mar 31, 2021 | 10.05 | 10.45 | 10.03 | 10.35 | 25,118 | +0.14(+1.37%) |
Mar 30, 2021 | 9.830 | 10.21 | 9.500 | 10.21 | 63,581 | +0.40(+4.08%) |
Mar 29, 2021 | 10.13 | 10.48 | 9.620 | 9.810 | 84,190 | -0.42(-4.11%) |
Mar 26, 2021 | 10.55 | 10.60 | 10.05 | 10.23 | 77,600 | -0.21(-2.01%) |
Mar 25, 2021 | 10.22 | 10.51 | 10.05 | 10.44 | 31,612 | +0.18(+1.75%) |
Mar 24, 2021 | 10.74 | 10.78 | 10.23 | 10.26 | 52,417 | -0.59(-5.44%) |
Mar 23, 2021 | 11.08 | 11.37 | 10.57 | 10.85 | 89,991 | -0.41(-3.64%) |
Mar 22, 2021 | 11.89 | 11.89 | 10.95 | 11.26 | 119,679 | -0.64(-5.38%) |
Mar 19, 2021 | 11.61 | 12.09 | 11.50 | 11.90 | 183,200 | +0.20(+1.71%) |
Mar 18, 2021 | 11.59 | 12.00 | 11.32 | 11.70 | 125,950 | +0.09(+0.78%) |
Mar 17, 2021 | 10.98 | 11.62 | 10.83 | 11.61 | 125,955 | +0.65(+5.93%) |
Mar 16, 2021 | 11.25 | 11.25 | 10.91 | 10.96 | 35,994 | -0.24(-2.14%) |
Mar 15, 2021 | 11.01 | 11.25 | 10.87 | 11.20 | 80,764 | +0.15(+1.36%) |
Mar 12, 2021 | 10.91 | 11.20 | 10.64 | 11.05 | 61,800 | +0.05(+0.45%) |
Mar 11, 2021 | 10.39 | 11.00 | 10.30 | 11.00 | 80,806 | +0.71(+6.90%) |
Mar 10, 2021 | 10.60 | 10.69 | 10.20 | 10.29 | 36,247 | -0.24(-2.28%) |
Mar 09, 2021 | 10.00 | 10.68 | 9.760 | 10.53 | 94,337 | +0.81(+8.33%) |
Mar 08, 2021 | 9.300 | 9.950 | 9.190 | 9.720 | 78,891 | +0.62(+6.81%) |
Mar 05, 2021 | 9.200 | 9.350 | 8.500 | 9.100 | 92,900 | -0.16(-1.73%) |
Mar 04, 2021 | 9.900 | 10.16 | 8.800 | 9.260 | 213,091 | -0.46(-4.73%) |
Mar 03, 2021 | 10.37 | 10.46 | 9.630 | 9.720 | 125,362 | -0.58(-5.63%) |
Mar 02, 2021 | 10.29 | 10.63 | 10.20 | 10.30 | 40,893 | -0.13(-1.25%) |
Mar 01, 2021 | 10.40 | 10.93 | 10.22 | 10.43 | 95,861 | +0.28(+2.76%) |
Feb 26, 2021 | 10.41 | 10.57 | 10.12 | 10.15 | 51,100 | -0.35(-3.33%) |
Feb 25, 2021 | 11.17 | 11.40 | 10.41 | 10.50 | 83,319 | -0.66(-5.91%) |
Feb 24, 2021 | 11.09 | 11.17 | 10.28 | 11.16 | 161,496 | +0.95(+9.30%) |
Feb 23, 2021 | 11.88 | 11.88 | 10.00 | 10.21 | 516,310 | -1.68(-14.13%) |
Feb 22, 2021 | 11.81 | 12.52 | 11.63 | 11.89 | 101,635 | +0.24(+2.06%) |
Feb 19, 2021 | 12.14 | 12.23 | 11.65 | 11.65 | 69,800 | -0.37(-3.08%) |
Feb 18, 2021 | 12.67 | 13.02 | 11.96 | 12.02 | 75,382 | -0.78(-6.09%) |
Feb 17, 2021 | 13.45 | 13.52 | 12.46 | 12.80 | 240,594 | -0.75(-5.54%) |
Feb 16, 2021 | 12.89 | 13.65 | 12.70 | 13.55 | 275,112 | +0.88(+6.95%) |
Feb 12, 2021 | 12.65 | 12.99 | 12.33 | 12.67 | 89,600 | +0.20(+1.60%) |
Feb 11, 2021 | 12.35 | 12.90 | 12.10 | 12.47 | 142,719 | -0.03(-0.24%) |
Feb 10, 2021 | 12.50 | 12.75 | 11.82 | 12.50 | 132,604 | +0.05(+0.40%) |
Feb 09, 2021 | 12.01 | 12.64 | 11.85 | 12.45 | 157,916 | +0.25(+2.05%) |
Feb 08, 2021 | 12.31 | 12.42 | 12.08 | 12.20 | 126,203 | -0.25(-2.01%) |
Feb 05, 2021 | 12.25 | 12.69 | 11.76 | 12.45 | 269,400 | +0.82(+7.05%) |
Feb 04, 2021 | 11.00 | 12.00 | 10.76 | 11.63 | 329,638 | +0.45(+4.03%) |
Feb 03, 2021 | 11.04 | 11.45 | 11.04 | 11.18 | 77,049 | +0.10(+0.90%) |
Feb 02, 2021 | 11.30 | 11.35 | 11.06 | 11.08 | 39,240 | -0.32(-2.81%) |
Feb 01, 2021 | 11.06 | 11.50 | 10.90 | 11.40 | 166,080 | +0.41(+3.73%) |
Jan 29, 2021 | 11.30 | 12.82 | 10.86 | 10.99 | 203,000 | -0.20(-1.79%) |
Jan 28, 2021 | 13.00 | 13.00 | 10.82 | 11.19 | 290,761 | -1.99(-15.10%) |
Jan 27, 2021 | 12.84 | 13.92 | 12.47 | 13.18 | 152,297 | +0.35(+2.73%) |
Jan 26, 2021 | 12.63 | 13.05 | 12.50 | 12.83 | 50,238 | +0.44(+3.55%) |
Jan 25, 2021 | 13.16 | 13.26 | 12.30 | 12.39 | 65,722 | -0.74(-5.64%) |
Jan 22, 2021 | 12.84 | 13.32 | 12.46 | 13.13 | 23,200 | +0.05(+0.38%) |
Jan 21, 2021 | 12.90 | 13.08 | 12.31 | 13.08 | 50,538 | +0.15(+1.16%) |
Jan 20, 2021 | 12.45 | 13.39 | 12.45 | 12.93 | 99,004 | +0.59(+4.78%) |
Jan 19, 2021 | 12.62 | 12.67 | 12.30 | 12.34 | 44,610 | -0.34(-2.68%) |
Jan 15, 2021 | 13.23 | 13.30 | 12.59 | 12.68 | 67,800 | -0.78(-5.79%) |
Jan 14, 2021 | 14.00 | 14.45 | 13.36 | 13.46 | 35,931 | -0.54(-3.86%) |
Jan 13, 2021 | 13.85 | 14.37 | 13.05 | 14.00 | 101,119 | +0.45(+3.32%) |
Jan 12, 2021 | 13.46 | 13.93 | 13.38 | 13.55 | 88,485 | +0.17(+1.27%) |
Jan 11, 2021 | 13.50 | 13.83 | 13.31 | 13.38 | 71,005 | -0.43(-3.11%) |
Jan 08, 2021 | 15.37 | 15.40 | 13.70 | 13.81 | 140,700 | -1.71(-11.02%) |
Jan 07, 2021 | 14.91 | 15.68 | 14.85 | 15.52 | 84,578 | +0.86(+5.87%) |
Jan 06, 2021 | 16.18 | 16.41 | 14.27 | 14.66 | 197,089 | -1.40(-8.72%) |
Jan 05, 2021 | 15.53 | 16.43 | 15.09 | 16.06 | 102,241 | +0.56(+3.61%) |