Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.540 | 5.950 | 5.940 | 298,739 | +0.40(+7.22%) | |
Jan 28, 2022 | 5.300 | 5.540 | 5.220 | 5.540 | 222,003 | +0.18(+3.36%) |
Jan 27, 2022 | 5.640 | 5.740 | 5.330 | 5.360 | 287,757 | -0.26(-4.63%) |
Jan 26, 2022 | 6.020 | 6.060 | 5.600 | 5.620 | 389,958 | -0.30(-5.07%) |
Jan 25, 2022 | 5.450 | 6.020 | 5.410 | 5.920 | 789,374 | +0.48(+8.82%) |
Jan 24, 2022 | 5.380 | 5.490 | 4.990 | 5.440 | 546,635 | +0.01(+0.18%) |
Jan 21, 2022 | 5.661 | 5.744 | 5.430 | 5.430 | 356,441 | -0.38(-6.54%) |
Jan 20, 2022 | 5.860 | 6.079 | 5.780 | 5.810 | 320,716 | -0.05(-0.85%) |
Jan 19, 2022 | 6.040 | 6.050 | 5.830 | 5.860 | 294,999 | -0.15(-2.50%) |
Jan 18, 2022 | 6.150 | 6.150 | 5.950 | 6.010 | 358,366 | -0.17(-2.75%) |
Jan 14, 2022 | 6.180 | 0 | -0.25(-3.89%) | |||
Jan 13, 2022 | 6.460 | 6.630 | 6.380 | 6.430 | 249,331 | -0.07(-1.08%) |
Jan 12, 2022 | 6.610 | 6.809 | 6.500 | 6.500 | 706,725 | +0.00(+0.00%) |
Jan 11, 2022 | 6.340 | 6.630 | 6.180 | 6.500 | 341,766 | +0.13(+2.04%) |
Jan 10, 2022 | 6.510 | 6.510 | 6.220 | 6.370 | 386,437 | -0.19(-2.90%) |
Jan 07, 2022 | 6.800 | 7.010 | 6.520 | 6.560 | 508,551 | -0.37(-5.34%) |
Jan 06, 2022 | 7.180 | 7.220 | 6.918 | 6.930 | 279,905 | -0.23(-3.21%) |
Jan 05, 2022 | 7.200 | 7.310 | 7.102 | 7.160 | 488,914 | -0.05(-0.69%) |
Jan 04, 2022 | 7.160 | 7.288 | 7.070 | 7.210 | 354,716 | +0.05(+0.67%) |
Jan 03, 2022 | 7.140 | 7.240 | 7.030 | 7.162 | 636,645 | +0.10(+1.44%) |
Dec 31, 2021 | 7.020 | 7.250 | 7.010 | 7.060 | 318,104 | +0.01(+0.14%) |
Dec 30, 2021 | 6.790 | 7.140 | 6.790 | 7.050 | 253,147 | +0.27(+3.98%) |
Dec 29, 2021 | 7.110 | 7.200 | 6.750 | 6.780 | 426,733 | -0.34(-4.78%) |
Dec 28, 2021 | 7.560 | 7.580 | 7.110 | 7.120 | 462,205 | -0.46(-6.07%) |
Dec 27, 2021 | 7.600 | 7.940 | 7.520 | 7.580 | 437,942 | -0.03(-0.39%) |
Dec 23, 2021 | 7.200 | 7.790 | 7.200 | 7.610 | 568,086 | +0.27(+3.68%) |
Dec 22, 2021 | 7.720 | 7.850 | 7.150 | 7.340 | 1,586,313 | -2.55(-25.78%) |
Dec 21, 2021 | 9.520 | 10.05 | 9.520 | 9.890 | 393,621 | +0.50(+5.32%) |
Dec 20, 2021 | 9.560 | 9.700 | 9.300 | 9.390 | 206,937 | -0.37(-3.79%) |
Dec 17, 2021 | 9.250 | 9.830 | 9.230 | 9.760 | 1,099,917 | +0.42(+4.50%) |
Dec 16, 2021 | 9.690 | 9.820 | 9.290 | 9.340 | 419,243 | -0.30(-3.11%) |
Dec 15, 2021 | 9.440 | 9.690 | 9.340 | 9.640 | 170,618 | +0.14(+1.47%) |
Dec 14, 2021 | 9.580 | 9.764 | 9.420 | 9.500 | 137,274 | -0.09(-0.94%) |
Dec 13, 2021 | 10.11 | 10.19 | 9.480 | 9.590 | 147,049 | -0.61(-5.98%) |
Dec 10, 2021 | 10.36 | 10.41 | 10.16 | 10.20 | 77,556 | -0.11(-1.07%) |
Dec 09, 2021 | 10.26 | 10.50 | 10.25 | 10.31 | 59,943 | -0.06(-0.58%) |
Dec 08, 2021 | 10.12 | 10.42 | 10.04 | 10.37 | 117,702 | +0.26(+2.57%) |
Dec 07, 2021 | 9.850 | 10.32 | 9.840 | 10.11 | 158,171 | +0.38(+3.91%) |
Dec 06, 2021 | 9.440 | 9.770 | 9.315 | 9.730 | 156,972 | +0.37(+3.95%) |
Dec 03, 2021 | 9.580 | 9.580 | 9.250 | 9.360 | 134,188 | -0.15(-1.58%) |
Dec 02, 2021 | 9.070 | 9.530 | 9.060 | 9.510 | 140,653 | +0.41(+4.51%) |
Dec 01, 2021 | 9.410 | 9.690 | 9.065 | 9.100 | 180,884 | -0.08(-0.87%) |
Nov 30, 2021 | 9.460 | 9.460 | 8.900 | 9.180 | 276,535 | -0.39(-4.08%) |
Nov 29, 2021 | 9.850 | 10.00 | 9.540 | 9.570 | 110,916 | -0.17(-1.75%) |
Nov 26, 2021 | 9.990 | 10.07 | 9.630 | 9.740 | 136,943 | -0.46(-4.51%) |
Nov 24, 2021 | 10.05 | 10.21 | 10.00 | 10.20 | 55,754 | +0.09(+0.88%) |
Nov 23, 2021 | 9.990 | 10.14 | 9.950 | 10.11 | 88,398 | +0.12(+1.21%) |
Nov 22, 2021 | 10.01 | 10.20 | 9.950 | 9.990 | 291,401 | -0.02(-0.20%) |
Nov 19, 2021 | 9.960 | 10.10 | 9.940 | 10.01 | 246,718 | -0.04(-0.40%) |
Nov 18, 2021 | 10.10 | 10.09 | 10.00 | 10.05 | 88,694 | -0.05(-0.50%) |
Nov 17, 2021 | 10.23 | 10.36 | 10.00 | 10.10 | 179,634 | -0.21(-2.04%) |
Nov 16, 2021 | 10.15 | 10.40 | 10.09 | 10.31 | 71,908 | +0.10(+0.98%) |
Nov 15, 2021 | 9.950 | 10.24 | 9.950 | 10.21 | 220,281 | +0.20(+2.00%) |
Nov 12, 2021 | 10.18 | 10.68 | 9.970 | 10.01 | 180,667 | -0.64(-6.01%) |
Nov 11, 2021 | 10.39 | 10.68 | 10.37 | 10.65 | 113,421 | +0.28(+2.70%) |
Nov 10, 2021 | 10.30 | 10.46 | 10.37 | 71,968 | +0.01(+0.10%) | |
Nov 09, 2021 | 10.27 | 10.40 | 10.19 | 10.36 | 51,041 | +0.07(+0.68%) |
Nov 08, 2021 | 10.32 | 10.47 | 10.20 | 10.29 | 84,634 | -0.03(-0.29%) |
Nov 05, 2021 | 10.22 | 10.43 | 10.22 | 10.32 | 108,622 | +0.17(+1.67%) |
Nov 04, 2021 | 10.42 | 10.54 | 10.10 | 10.15 | 69,973 | -0.17(-1.65%) |
Nov 03, 2021 | 10.09 | 10.40 | 10.00 | 10.32 | 141,011 | +0.18(+1.78%) |
Nov 02, 2021 | 9.800 | 10.21 | 9.700 | 10.14 | 141,687 | +0.34(+3.47%) |
Nov 01, 2021 | 9.620 | 9.940 | 9.620 | 9.800 | 70,166 | +0.18(+1.87%) |
Oct 29, 2021 | 9.600 | 9.700 | 9.480 | 9.620 | 69,319 | +0.00(+0.00%) |
Oct 28, 2021 | 9.670 | 9.850 | 9.600 | 9.620 | 93,094 | -0.03(-0.31%) |
Oct 27, 2021 | 9.660 | 9.775 | 9.640 | 9.650 | 70,218 | -0.03(-0.31%) |
Oct 26, 2021 | 9.860 | 9.680 | 154,626 | -0.18(-1.83%) | ||
Oct 25, 2021 | 9.930 | 10.03 | 9.830 | 9.860 | 106,348 | -0.12(-1.20%) |
Oct 22, 2021 | 10.04 | 10.07 | 9.900 | 9.980 | 97,152 | -0.11(-1.09%) |
Oct 21, 2021 | 10.12 | 10.26 | 10.03 | 10.09 | 53,368 | -0.04(-0.39%) |
Oct 20, 2021 | 10.25 | 10.26 | 10.12 | 10.13 | 56,924 | -0.09(-0.88%) |
Oct 19, 2021 | 10.08 | 10.30 | 10.00 | 10.22 | 91,481 | +0.15(+1.49%) |
Oct 18, 2021 | 9.990 | 10.23 | 10.02 | 10.07 | 97,289 | +0.05(+0.50%) |
Oct 15, 2021 | 10.14 | 10.23 | 10.01 | 10.02 | 105,416 | +0.03(+0.30%) |
Oct 14, 2021 | 10.01 | 10.15 | 9.890 | 9.990 | 88,815 | +0.12(+1.22%) |
Oct 13, 2021 | 9.850 | 9.920 | 9.750 | 9.870 | 55,577 | +0.10(+1.02%) |
Oct 12, 2021 | 9.700 | 9.810 | 9.630 | 9.770 | 131,506 | +0.06(+0.62%) |
Oct 11, 2021 | 10.02 | 10.02 | 9.640 | 9.710 | 128,537 | -0.33(-3.29%) |
Oct 08, 2021 | 9.980 | 10.07 | 9.830 | 10.04 | 97,811 | +0.10(+1.01%) |
Oct 07, 2021 | 9.900 | 10.08 | 9.735 | 9.940 | 72,421 | +0.14(+1.43%) |
Oct 06, 2021 | 9.750 | 9.840 | 9.510 | 9.800 | 143,356 | -0.05(-0.51%) |
Oct 05, 2021 | 9.810 | 9.940 | 9.810 | 9.850 | 81,285 | +0.06(+0.61%) |
Oct 04, 2021 | 10.23 | 10.23 | 9.765 | 9.790 | 120,268 | -0.44(-4.30%) |
Oct 01, 2021 | 9.990 | 10.30 | 9.885 | 10.23 | 193,012 | +0.28(+2.81%) |
Sep 30, 2021 | 10.04 | 10.19 | 9.910 | 9.950 | 142,810 | -0.01(-0.10%) |
Sep 29, 2021 | 9.940 | 10.13 | 9.790 | 9.960 | 255,010 | +0.09(+0.91%) |
Sep 28, 2021 | 10.04 | 10.13 | 9.850 | 9.870 | 243,192 | -0.13(-1.30%) |
Sep 27, 2021 | 10.20 | 10.24 | 10.00 | 10.00 | 166,350 | -0.19(-1.86%) |
Sep 24, 2021 | 9.610 | 10.29 | 9.500 | 10.19 | 233,512 | -0.37(-3.50%) |
Sep 23, 2021 | 10.15 | 10.63 | 10.12 | 10.56 | 318,329 | +0.51(+5.07%) |
Sep 22, 2021 | 9.990 | 10.33 | 9.990 | 10.05 | 153,985 | +0.14(+1.41%) |
Sep 21, 2021 | 10.17 | 10.23 | 9.870 | 9.910 | 116,526 | -0.19(-1.88%) |
Sep 20, 2021 | 10.37 | 10.44 | 10.03 | 10.10 | 194,020 | -0.48(-4.54%) |
Sep 17, 2021 | 10.56 | 10.75 | 10.44 | 10.58 | 785,914 | +0.07(+0.67%) |
Sep 16, 2021 | 10.69 | 10.77 | 10.43 | 10.51 | 171,221 | -0.22(-2.05%) |
Sep 15, 2021 | 10.98 | 11.22 | 10.65 | 10.73 | 173,319 | -0.33(-2.98%) |
Sep 14, 2021 | 11.46 | 11.49 | 11.02 | 11.06 | 180,166 | -0.33(-2.90%) |
Sep 13, 2021 | 11.38 | 11.58 | 11.34 | 11.39 | 94,659 | +0.10(+0.89%) |
Sep 10, 2021 | 11.30 | 11.49 | 11.19 | 11.29 | 130,489 | +0.04(+0.36%) |
Sep 09, 2021 | 11.28 | 11.50 | 11.24 | 11.25 | 170,571 | -0.09(-0.79%) |
Sep 08, 2021 | 11.46 | 11.59 | 11.21 | 11.34 | 126,695 | -0.16(-1.39%) |
Sep 07, 2021 | 11.44 | 11.58 | 11.33 | 11.50 | 74,073 | +0.06(+0.52%) |
Sep 03, 2021 | 11.49 | 11.49 | 11.30 | 11.44 | 87,098 | -0.06(-0.52%) |
Sep 02, 2021 | 11.40 | 11.52 | 11.35 | 11.50 | 85,296 | +0.11(+0.97%) |
Sep 01, 2021 | 11.41 | 11.50 | 11.23 | 11.39 | 75,159 | +0.05(+0.44%) |
Aug 31, 2021 | 11.43 | 11.59 | 11.34 | 11.34 | 80,926 | -0.05(-0.44%) |
Aug 30, 2021 | 11.70 | 11.70 | 11.38 | 11.39 | 94,705 | -0.25(-2.15%) |
Aug 27, 2021 | 11.28 | 11.78 | 11.28 | 11.64 | 138,945 | +0.37(+3.28%) |
Aug 26, 2021 | 11.43 | 11.45 | 11.24 | 11.27 | 92,176 | -0.17(-1.49%) |
Aug 25, 2021 | 11.47 | 11.58 | 11.44 | 11.44 | 59,732 | -0.02(-0.17%) |
Aug 24, 2021 | 11.45 | 11.58 | 11.40 | 11.46 | 93,245 | +0.05(+0.44%) |
Aug 23, 2021 | 11.25 | 11.47 | 11.15 | 11.41 | 100,915 | +0.28(+2.52%) |
Aug 20, 2021 | 10.89 | 11.19 | 10.75 | 11.13 | 100,043 | +0.17(+1.55%) |
Aug 19, 2021 | 11.14 | 11.16 | 10.92 | 10.96 | 105,578 | -0.29(-2.58%) |
Aug 18, 2021 | 11.34 | 11.48 | 11.23 | 11.25 | 86,418 | -0.12(-1.06%) |
Aug 17, 2021 | 11.56 | 11.57 | 11.26 | 11.37 | 163,345 | -0.25(-2.15%) |
Aug 16, 2021 | 11.67 | 11.71 | 11.52 | 11.62 | 134,907 | -0.15(-1.27%) |
Aug 13, 2021 | 11.81 | 11.84 | 11.68 | 11.77 | 150,732 | -0.11(-0.93%) |
Aug 12, 2021 | 12.16 | 12.16 | 11.81 | 11.88 | 75,292 | -0.21(-1.74%) |
Aug 11, 2021 | 12.07 | 12.23 | 11.92 | 12.09 | 107,199 | +0.03(+0.25%) |
Aug 10, 2021 | 11.90 | 12.08 | 11.86 | 12.06 | 111,924 | +0.15(+1.26%) |
Aug 09, 2021 | 11.98 | 12.10 | 11.90 | 11.91 | 77,312 | -0.17(-1.41%) |
Aug 06, 2021 | 11.87 | 12.08 | 11.85 | 12.08 | 76,351 | +0.27(+2.29%) |
Aug 05, 2021 | 11.77 | 11.83 | 11.74 | 11.81 | 83,521 | +0.05(+0.43%) |
Aug 04, 2021 | 11.87 | 11.92 | 11.71 | 11.76 | 148,858 | -0.27(-2.24%) |
Aug 03, 2021 | 12.12 | 12.14 | 11.91 | 12.03 | 233,868 | -0.05(-0.41%) |
Aug 02, 2021 | 12.25 | 12.38 | 12.07 | 12.08 | 92,107 | -0.05(-0.41%) |
Jul 30, 2021 | 12.15 | 12.39 | 12.06 | 12.13 | 127,355 | -0.16(-1.30%) |
Jul 29, 2021 | 12.30 | 12.48 | 12.27 | 12.29 | 76,367 | +0.06(+0.49%) |
Jul 28, 2021 | 12.17 | 12.34 | 11.98 | 12.23 | 125,202 | +0.20(+1.66%) |
Jul 27, 2021 | 12.03 | 12.10 | 11.92 | 12.03 | 140,669 | -0.01(-0.08%) |
Jul 26, 2021 | 12.17 | 12.25 | 12.00 | 12.04 | 114,527 | -0.04(-0.33%) |
Jul 23, 2021 | 11.96 | 12.12 | 11.93 | 12.08 | 104,686 | +0.07(+0.58%) |
Jul 22, 2021 | 12.07 | 12.11 | 11.97 | 12.01 | 123,712 | -0.16(-1.31%) |
Jul 21, 2021 | 12.03 | 12.22 | 11.89 | 12.17 | 129,969 | +0.12(+1.00%) |
Jul 20, 2021 | 11.90 | 12.18 | 11.85 | 12.05 | 187,909 | +0.22(+1.86%) |
Jul 19, 2021 | 11.70 | 11.94 | 11.58 | 11.83 | 223,487 | -0.08(-0.67%) |
Jul 16, 2021 | 12.21 | 12.41 | 11.87 | 11.91 | 237,746 | -0.10(-0.83%) |
Jul 15, 2021 | 12.04 | 12.19 | 11.85 | 12.01 | 289,523 | -0.09(-0.74%) |
Jul 14, 2021 | 12.17 | 12.37 | 12.06 | 12.10 | 106,260 | -0.02(-0.17%) |
Jul 13, 2021 | 12.18 | 12.18 | 12.01 | 12.12 | 234,450 | -0.16(-1.30%) |
Jul 12, 2021 | 12.29 | 12.34 | 12.12 | 12.28 | 119,310 | +0.00(+0.00%) |
Jul 09, 2021 | 12.30 | 12.46 | 12.14 | 12.28 | 130,190 | +0.23(+1.91%) |
Jul 08, 2021 | 12.05 | 12.13 | 11.96 | 12.05 | 255,323 | -0.09(-0.74%) |
Jul 07, 2021 | 12.42 | 12.60 | 12.11 | 12.14 | 233,344 | -0.34(-2.72%) |
Jul 06, 2021 | 12.62 | 12.62 | 12.24 | 12.48 | 189,645 | -0.16(-1.27%) |
Jul 02, 2021 | 12.88 | 12.88 | 12.58 | 12.64 | 150,819 | -0.18(-1.40%) |
Jul 01, 2021 | 12.74 | 12.83 | 12.51 | 12.82 | 164,197 | +0.10(+0.79%) |
Jun 30, 2021 | 12.81 | 12.99 | 12.69 | 12.72 | 246,992 | -0.18(-1.40%) |
Jun 29, 2021 | 12.84 | 13.00 | 12.80 | 12.90 | 228,930 | +0.24(+1.90%) |
Jun 28, 2021 | 12.65 | 12.82 | 12.55 | 12.66 | 437,940 | +0.02(+0.16%) |
Jun 25, 2021 | 13.52 | 13.60 | 12.56 | 12.64 | 1,566,900 | -1.68(-11.73%) |
Jun 24, 2021 | 13.96 | 14.41 | 13.74 | 14.32 | 392,076 | +0.56(+4.07%) |
Jun 23, 2021 | 13.67 | 13.88 | 13.67 | 13.76 | 169,407 | +0.09(+0.66%) |
Jun 22, 2021 | 13.57 | 13.77 | 13.31 | 13.67 | 104,691 | +0.11(+0.81%) |
Jun 21, 2021 | 13.29 | 13.61 | 13.29 | 13.56 | 131,710 | +0.31(+2.34%) |
Jun 18, 2021 | 13.60 | 13.95 | 13.23 | 13.25 | 646,064 | -0.62(-4.47%) |
Jun 17, 2021 | 14.05 | 14.20 | 13.84 | 13.87 | 153,666 | -0.25(-1.77%) |
Jun 16, 2021 | 14.03 | 14.21 | 13.87 | 14.12 | 132,943 | +0.05(+0.36%) |
Jun 15, 2021 | 14.12 | 14.13 | 13.74 | 14.07 | 161,966 | -0.07(-0.50%) |
Jun 14, 2021 | 13.95 | 14.44 | 13.95 | 14.14 | 210,309 | +0.28(+2.02%) |
Jun 11, 2021 | 13.72 | 13.98 | 13.72 | 13.86 | 67,291 | +0.22(+1.61%) |
Jun 10, 2021 | 13.67 | 13.83 | 13.57 | 13.64 | 71,723 | -0.03(-0.22%) |
Jun 09, 2021 | 13.95 | 14.00 | 13.67 | 13.67 | 80,656 | -0.29(-2.08%) |
Jun 08, 2021 | 13.68 | 13.99 | 13.66 | 13.96 | 113,986 | +0.28(+2.05%) |
Jun 07, 2021 | 13.75 | 13.98 | 13.67 | 13.68 | 137,650 | -0.09(-0.65%) |
Jun 04, 2021 | 13.79 | 13.90 | 13.69 | 13.77 | 77,871 | +0.06(+0.44%) |
Jun 03, 2021 | 13.65 | 13.81 | 13.52 | 13.71 | 95,213 | -0.13(-0.94%) |
Jun 02, 2021 | 14.12 | 14.12 | 13.74 | 13.84 | 130,731 | -0.24(-1.70%) |
Jun 01, 2021 | 13.97 | 14.27 | 13.95 | 14.08 | 266,845 | +0.21(+1.51%) |
May 28, 2021 | 14.25 | 14.37 | 13.85 | 13.87 | 208,574 | -0.34(-2.39%) |
May 27, 2021 | 14.29 | 14.51 | 14.10 | 14.21 | 297,091 | +0.07(+0.50%) |
May 26, 2021 | 13.88 | 14.17 | 13.86 | 14.14 | 122,242 | +0.26(+1.87%) |
May 25, 2021 | 13.88 | 14.20 | 13.74 | 13.88 | 267,577 | +0.00(+0.00%) |
May 24, 2021 | 14.18 | 14.30 | 13.67 | 13.88 | 250,452 | -0.20(-1.42%) |
May 21, 2021 | 13.96 | 14.19 | 13.81 | 14.08 | 263,202 | +0.34(+2.47%) |
May 20, 2021 | 13.34 | 13.82 | 13.15 | 13.74 | 329,386 | +0.39(+2.92%) |
May 19, 2021 | 13.11 | 13.43 | 12.88 | 13.35 | 145,491 | -0.11(-0.82%) |
May 18, 2021 | 13.44 | 13.72 | 13.36 | 13.46 | 175,295 | +0.10(+0.75%) |
May 17, 2021 | 12.71 | 13.43 | 12.70 | 13.36 | 181,717 | +0.66(+5.20%) |
May 14, 2021 | 12.57 | 12.82 | 12.46 | 12.70 | 194,921 | +0.27(+2.17%) |
May 13, 2021 | 12.02 | 12.78 | 11.82 | 12.43 | 624,312 | +0.44(+3.67%) |
May 12, 2021 | 12.07 | 12.31 | 11.93 | 11.99 | 233,487 | -0.31(-2.52%) |
May 11, 2021 | 11.55 | 12.47 | 11.46 | 12.30 | 230,583 | +0.46(+3.89%) |
May 10, 2021 | 12.59 | 12.59 | 11.81 | 11.84 | 261,098 | -0.73(-5.81%) |
May 07, 2021 | 12.69 | 12.86 | 12.35 | 12.57 | 186,227 | -0.08(-0.63%) |
May 06, 2021 | 12.30 | 12.66 | 12.01 | 12.65 | 255,443 | +0.27(+2.18%) |
May 05, 2021 | 12.81 | 12.81 | 12.35 | 12.38 | 131,022 | -0.25(-1.98%) |
May 04, 2021 | 13.32 | 13.32 | 12.63 | 12.63 | 220,528 | -0.78(-5.82%) |
May 03, 2021 | 13.89 | 13.89 | 13.21 | 13.41 | 283,345 | -0.34(-2.47%) |
Apr 30, 2021 | 13.77 | 14.02 | 13.55 | 13.75 | 228,700 | -0.26(-1.86%) |
Apr 29, 2021 | 14.42 | 14.42 | 13.94 | 14.01 | 205,886 | -0.24(-1.68%) |
Apr 28, 2021 | 14.10 | 14.36 | 13.90 | 14.25 | 158,900 | +0.13(+0.92%) |
Apr 27, 2021 | 13.92 | 14.45 | 13.59 | 14.12 | 304,334 | +0.20(+1.44%) |
Apr 26, 2021 | 13.56 | 14.38 | 13.56 | 13.92 | 503,223 | +0.46(+3.42%) |
Apr 23, 2021 | 12.00 | 13.67 | 11.16 | 13.46 | 777,800 | +2.42(+21.92%) |
Apr 22, 2021 | 11.07 | 11.41 | 10.86 | 11.04 | 161,672 | -0.05(-0.45%) |
Apr 21, 2021 | 10.71 | 11.12 | 10.71 | 11.09 | 114,340 | +0.34(+3.16%) |
Apr 20, 2021 | 11.40 | 11.40 | 10.71 | 10.75 | 149,123 | -0.76(-6.60%) |
Apr 19, 2021 | 11.68 | 11.82 | 11.37 | 11.51 | 197,906 | -0.28(-2.37%) |
Apr 16, 2021 | 11.72 | 11.85 | 11.64 | 11.79 | 85,600 | +0.07(+0.60%) |
Apr 15, 2021 | 11.89 | 11.89 | 11.44 | 11.72 | 87,701 | -0.02(-0.17%) |
Apr 14, 2021 | 11.63 | 11.92 | 11.57 | 11.74 | 131,682 | +0.09(+0.77%) |
Apr 13, 2021 | 11.49 | 11.68 | 11.22 | 11.65 | 163,590 | +0.16(+1.39%) |
Apr 12, 2021 | 11.39 | 11.55 | 11.18 | 11.49 | 136,155 | +0.04(+0.35%) |
Apr 09, 2021 | 11.39 | 11.48 | 11.04 | 11.45 | 137,200 | +0.03(+0.26%) |
Apr 08, 2021 | 11.11 | 11.43 | 10.92 | 11.42 | 108,131 | +0.39(+3.54%) |
Apr 07, 2021 | 11.30 | 11.30 | 10.96 | 11.03 | 177,340 | -0.16(-1.43%) |
Apr 06, 2021 | 11.22 | 11.38 | 11.12 | 11.19 | 86,491 | -0.02(-0.18%) |
Apr 05, 2021 | 11.35 | 11.40 | 11.07 | 11.21 | 90,025 | +0.08(+0.72%) |
Apr 01, 2021 | 10.93 | 11.26 | 10.92 | 11.13 | 169,200 | +0.28(+2.58%) |
Mar 31, 2021 | 10.77 | 11.03 | 10.65 | 10.85 | 148,640 | +0.12(+1.12%) |
Mar 30, 2021 | 10.56 | 10.87 | 10.51 | 10.73 | 112,296 | +0.18(+1.71%) |
Mar 29, 2021 | 10.84 | 11.03 | 10.52 | 10.55 | 192,618 | -0.44(-4.00%) |
Mar 26, 2021 | 10.94 | 10.99 | 10.66 | 10.99 | 114,200 | +0.23(+2.14%) |
Mar 25, 2021 | 10.39 | 10.88 | 10.17 | 10.76 | 194,917 | +0.21(+1.99%) |
Mar 24, 2021 | 10.84 | 11.24 | 10.53 | 10.55 | 135,900 | -0.13(-1.26%) |
Mar 23, 2021 | 11.31 | 11.44 | 10.65 | 10.69 | 222,853 | -0.66(-5.86%) |
Mar 22, 2021 | 11.60 | 11.60 | 11.29 | 11.35 | 195,058 | -0.20(-1.73%) |
Mar 19, 2021 | 11.35 | 11.69 | 11.15 | 11.55 | 439,100 | +0.31(+2.71%) |
Mar 18, 2021 | 12.09 | 12.09 | 11.24 | 11.24 | 208,255 | -0.39(-3.31%) |
Mar 17, 2021 | 11.51 | 11.73 | 11.38 | 11.63 | 156,420 | +0.04(+0.35%) |
Mar 16, 2021 | 11.91 | 11.91 | 11.40 | 11.59 | 125,264 | -0.26(-2.19%) |
Mar 15, 2021 | 11.89 | 12.00 | 11.75 | 11.85 | 131,236 | -0.13(-1.09%) |
Mar 12, 2021 | 11.94 | 12.18 | 11.90 | 11.98 | 91,600 | -0.11(-0.91%) |
Mar 11, 2021 | 11.85 | 12.20 | 11.85 | 12.09 | 120,680 | +0.32(+2.72%) |
Mar 10, 2021 | 11.54 | 11.85 | 11.53 | 11.77 | 97,948 | +0.29(+2.53%) |
Mar 09, 2021 | 11.28 | 11.72 | 11.21 | 11.48 | 167,009 | +0.37(+3.33%) |
Mar 08, 2021 | 11.14 | 11.35 | 10.81 | 11.11 | 129,917 | -0.02(-0.18%) |
Mar 05, 2021 | 11.28 | 11.54 | 10.35 | 11.13 | 245,500 | +0.00(+0.00%) |
Mar 04, 2021 | 11.77 | 11.79 | 10.99 | 11.13 | 182,719 | -0.66(-5.60%) |
Mar 03, 2021 | 11.71 | 12.22 | 11.60 | 11.79 | 145,980 | +0.05(+0.43%) |
Mar 02, 2021 | 11.70 | 12.33 | 11.70 | 11.74 | 196,610 | -0.08(-0.68%) |
Mar 01, 2021 | 11.46 | 11.88 | 11.40 | 11.82 | 165,993 | +0.65(+5.82%) |
Feb 26, 2021 | 11.49 | 11.95 | 10.99 | 11.17 | 189,000 | -0.23(-2.02%) |
Feb 25, 2021 | 11.72 | 11.93 | 11.25 | 11.40 | 157,103 | -0.31(-2.65%) |
Feb 24, 2021 | 11.32 | 11.75 | 11.19 | 11.71 | 164,360 | +0.45(+4.00%) |
Feb 23, 2021 | 11.33 | 11.43 | 11.02 | 11.26 | 236,010 | -0.28(-2.43%) |
Feb 22, 2021 | 11.42 | 11.71 | 11.42 | 11.54 | 148,533 | +0.00(+0.00%) |
Feb 19, 2021 | 11.29 | 11.66 | 11.15 | 11.54 | 161,700 | +0.33(+2.94%) |
Feb 18, 2021 | 11.16 | 11.30 | 11.12 | 11.21 | 155,400 | -0.06(-0.53%) |
Feb 17, 2021 | 11.26 | 11.42 | 11.11 | 11.27 | 96,606 | -0.16(-1.40%) |
Feb 16, 2021 | 11.72 | 11.92 | 11.20 | 11.43 | 233,099 | +0.18(+1.60%) |
Feb 12, 2021 | 11.20 | 11.34 | 11.08 | 11.25 | 86,300 | -0.01(-0.09%) |
Feb 11, 2021 | 11.61 | 11.61 | 11.00 | 11.26 | 140,864 | -0.20(-1.75%) |
Feb 10, 2021 | 11.52 | 11.64 | 11.30 | 11.46 | 116,531 | -0.08(-0.69%) |
Feb 09, 2021 | 11.34 | 11.66 | 11.12 | 11.54 | 174,983 | +0.21(+1.85%) |
Feb 08, 2021 | 11.45 | 11.63 | 11.23 | 11.33 | 137,646 | -0.04(-0.35%) |
Feb 05, 2021 | 11.29 | 11.37 | 10.93 | 11.37 | 140,900 | +0.17(+1.52%) |
Feb 04, 2021 | 10.89 | 11.23 | 10.72 | 11.20 | 209,176 | +0.28(+2.56%) |
Feb 03, 2021 | 10.66 | 10.92 | 10.46 | 10.92 | 184,337 | +0.28(+2.63%) |
Feb 02, 2021 | 10.73 | 10.94 | 10.30 | 10.64 | 147,134 | +0.00(+0.00%) |