Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.710 | 6.280 | 5.575 | 6.050 | 196,340 | +0.38(+6.70%) |
Oct 28, 2021 | 5.610 | 5.870 | 5.310 | 5.670 | 302,002 | +0.08(+1.43%) |
Oct 27, 2021 | 5.990 | 6.000 | 5.540 | 5.590 | 198,595 | -0.41(-6.83%) |
Oct 26, 2021 | 6.090 | 6.000 | 129,913 | -0.14(-2.28%) | ||
Oct 25, 2021 | 6.030 | 6.210 | 5.930 | 6.140 | 173,407 | +0.16(+2.68%) |
Oct 22, 2021 | 6.320 | 6.320 | 5.950 | 5.980 | 232,821 | -0.46(-7.14%) |
Oct 21, 2021 | 6.630 | 6.630 | 6.330 | 6.440 | 183,629 | -0.18(-2.72%) |
Oct 20, 2021 | 6.700 | 6.890 | 6.500 | 6.620 | 346,474 | -0.07(-1.05%) |
Oct 19, 2021 | 6.700 | 6.980 | 6.570 | 6.690 | 232,850 | +0.04(+0.60%) |
Oct 18, 2021 | 6.810 | 7.050 | 6.540 | 6.650 | 475,549 | +0.03(+0.45%) |
Oct 15, 2021 | 7.310 | 7.330 | 6.500 | 6.620 | 608,277 | -0.66(-9.07%) |
Oct 14, 2021 | 7.420 | 7.420 | 7.170 | 7.280 | 126,349 | -0.12(-1.62%) |
Oct 13, 2021 | 7.450 | 7.600 | 7.350 | 7.400 | 212,105 | +0.05(+0.68%) |
Oct 12, 2021 | 7.290 | 7.580 | 7.290 | 7.350 | 139,333 | -0.08(-1.08%) |
Oct 11, 2021 | 7.030 | 7.480 | 7.020 | 7.430 | 189,792 | +0.41(+5.84%) |
Oct 08, 2021 | 7.240 | 7.360 | 7.020 | 7.020 | 147,968 | -0.11(-1.54%) |
Oct 07, 2021 | 7.350 | 7.520 | 7.060 | 7.130 | 493,360 | -0.13(-1.79%) |
Oct 06, 2021 | 6.880 | 7.430 | 6.880 | 7.260 | 271,102 | +0.15(+2.11%) |
Oct 05, 2021 | 7.240 | 7.500 | 7.090 | 7.110 | 172,377 | -0.12(-1.66%) |
Oct 04, 2021 | 7.700 | 7.700 | 7.170 | 7.230 | 257,512 | -0.50(-6.47%) |
Oct 01, 2021 | 7.860 | 7.860 | 7.280 | 7.730 | 248,304 | -0.18(-2.28%) |
Sep 30, 2021 | 7.400 | 7.980 | 7.398 | 7.910 | 486,712 | +0.68(+9.41%) |
Sep 29, 2021 | 7.200 | 8.530 | 7.130 | 7.230 | 1,386,946 | +0.04(+0.56%) |
Sep 28, 2021 | 7.390 | 7.590 | 7.080 | 7.190 | 454,254 | -0.50(-6.50%) |
Sep 27, 2021 | 7.080 | 7.740 | 7.010 | 7.690 | 758,382 | +0.82(+11.94%) |
Sep 24, 2021 | 6.880 | 7.080 | 6.810 | 6.870 | 190,482 | -0.09(-1.29%) |
Sep 23, 2021 | 7.140 | 7.140 | 6.890 | 6.960 | 269,923 | -0.27(-3.73%) |
Sep 22, 2021 | 6.930 | 7.380 | 6.905 | 7.230 | 245,641 | +0.40(+5.86%) |
Sep 21, 2021 | 6.900 | 7.200 | 6.750 | 6.830 | 365,174 | -0.08(-1.16%) |
Sep 20, 2021 | 6.880 | 7.500 | 6.800 | 6.910 | 1,014,616 | -0.42(-5.73%) |
Sep 17, 2021 | 6.580 | 7.330 | 6.580 | 7.330 | 441,023 | +0.57(+8.43%) |
Sep 16, 2021 | 6.870 | 6.910 | 6.571 | 6.760 | 328,047 | -0.09(-1.31%) |
Sep 15, 2021 | 7.220 | 7.270 | 6.560 | 6.850 | 391,521 | -0.29(-4.06%) |
Sep 14, 2021 | 7.260 | 7.630 | 7.100 | 7.140 | 626,241 | -0.21(-2.86%) |
Sep 13, 2021 | 7.360 | 7.740 | 7.180 | 7.350 | 327,772 | -0.01(-0.14%) |
Sep 10, 2021 | 8.200 | 8.580 | 7.310 | 7.360 | 996,269 | -0.75(-9.25%) |
Sep 09, 2021 | 7.250 | 8.340 | 7.110 | 8.110 | 1,404,985 | +0.85(+11.71%) |
Sep 08, 2021 | 7.270 | 7.520 | 7.170 | 7.260 | 493,299 | -0.19(-2.55%) |
Sep 07, 2021 | 7.250 | 7.650 | 7.250 | 7.450 | 543,053 | +0.40(+5.67%) |
Sep 03, 2021 | 7.670 | 7.780 | 7.046 | 7.050 | 503,597 | -0.60(-7.84%) |
Sep 02, 2021 | 7.500 | 7.980 | 7.500 | 7.650 | 490,398 | +0.16(+2.14%) |
Sep 01, 2021 | 7.600 | 8.080 | 7.420 | 7.490 | 601,700 | -0.11(-1.45%) |
Aug 31, 2021 | 7.490 | 8.120 | 7.280 | 7.600 | 845,137 | +0.23(+3.12%) |
Aug 30, 2021 | 7.900 | 8.002 | 7.370 | 7.370 | 788,978 | -0.48(-6.11%) |
Aug 27, 2021 | 7.510 | 8.394 | 7.510 | 7.850 | 1,086,954 | +0.25(+3.29%) |
Aug 26, 2021 | 7.840 | 8.190 | 7.570 | 7.600 | 717,499 | -0.35(-4.40%) |
Aug 25, 2021 | 6.980 | 8.520 | 6.980 | 7.950 | 3,604,607 | +0.92(+13.09%) |
Aug 24, 2021 | 6.550 | 7.090 | 6.510 | 7.030 | 1,006,026 | +0.67(+10.53%) |
Aug 23, 2021 | 7.000 | 7.240 | 6.300 | 6.360 | 1,134,767 | -0.66(-9.40%) |
Aug 20, 2021 | 6.300 | 7.340 | 6.300 | 7.020 | 1,172,909 | +0.51(+7.83%) |
Aug 19, 2021 | 7.030 | 7.211 | 6.340 | 6.510 | 1,379,111 | -0.56(-7.92%) |
Aug 18, 2021 | 7.470 | 7.610 | 7.070 | 7.070 | 809,801 | -0.42(-5.61%) |
Aug 17, 2021 | 7.060 | 8.120 | 7.000 | 7.490 | 1,463,748 | +0.16(+2.18%) |
Aug 16, 2021 | 6.640 | 7.840 | 6.310 | 7.330 | 2,631,980 | +0.61(+9.08%) |
Aug 13, 2021 | 7.700 | 7.750 | 6.610 | 6.720 | 1,825,932 | -0.96(-12.50%) |
Aug 12, 2021 | 8.520 | 8.590 | 7.550 | 7.680 | 2,860,206 | -1.14(-12.93%) |
Aug 11, 2021 | 7.850 | 9.750 | 7.052 | 8.820 | 10,689,611 | +0.86(+10.80%) |
Aug 10, 2021 | 7.050 | 8.250 | 6.510 | 7.960 | 3,105,333 | +0.95(+13.55%) |
Aug 09, 2021 | 8.680 | 8.780 | 6.840 | 7.010 | 3,653,357 | -1.84(-20.79%) |
Aug 06, 2021 | 8.860 | 9.490 | 8.050 | 8.850 | 6,227,112 | +0.11(+1.26%) |
Aug 05, 2021 | 9.860 | 10.75 | 8.330 | 8.740 | 6,897,666 | -0.94(-9.71%) |
Aug 04, 2021 | 14.43 | 14.53 | 9.520 | 9.680 | 5,266,343 | -5.36(-35.64%) |
Aug 03, 2021 | 19.50 | 19.79 | 14.85 | 15.04 | 4,087,294 | -4.94(-24.72%) |
Aug 02, 2021 | 17.99 | 20.20 | 17.71 | 19.98 | 4,568,442 | +2.14(+12.00%) |
Jul 30, 2021 | 16.42 | 18.69 | 15.37 | 17.84 | 4,847,495 | +0.84(+4.94%) |
Jul 29, 2021 | 16.93 | 18.00 | 15.64 | 17.00 | 7,069,813 | +0.33(+1.98%) |
Jul 28, 2021 | 15.66 | 17.10 | 15.09 | 16.67 | 2,980,660 | +1.43(+9.38%) |
Jul 27, 2021 | 16.79 | 19.40 | 12.40 | 15.24 | 24,726,602 | -1.76(-10.35%) |
Jul 26, 2021 | 18.80 | 20.35 | 13.54 | 17.00 | 9,486,465 | -0.61(-3.46%) |
Jul 23, 2021 | 26.96 | 27.00 | 13.85 | 17.61 | 7,763,691 | -10.36(-37.04%) |
Jul 22, 2021 | 27.05 | 28.39 | 26.15 | 27.97 | 2,679,522 | +0.53(+1.93%) |
Jul 21, 2021 | 27.48 | 28.70 | 25.86 | 27.44 | 2,919,387 | +0.24(+0.88%) |
Jul 20, 2021 | 25.50 | 27.60 | 24.81 | 27.20 | 2,293,719 | +1.49(+5.80%) |
Jul 19, 2021 | 25.43 | 27.96 | 24.08 | 25.71 | 3,899,302 | -0.60(-2.28%) |
Jul 16, 2021 | 26.15 | 29.15 | 25.66 | 26.31 | 3,409,063 | -1.39(-5.02%) |
Jul 15, 2021 | 23.17 | 29.70 | 21.85 | 27.70 | 6,019,365 | +3.70(+15.42%) |
Jul 14, 2021 | 29.00 | 29.00 | 23.85 | 24.00 | 2,245,933 | -5.27(-18.00%) |
Jul 13, 2021 | 27.80 | 31.30 | 27.80 | 29.27 | 3,403,358 | +0.08(+0.27%) |
Jul 12, 2021 | 28.57 | 31.38 | 25.00 | 29.19 | 4,342,392 | +0.84(+2.96%) |
Jul 09, 2021 | 27.00 | 30.72 | 26.18 | 28.35 | 7,737,344 | +0.85(+3.09%) |
Jul 08, 2021 | 21.65 | 28.63 | 21.13 | 27.50 | 4,390,774 | +4.58(+19.98%) |
Jul 07, 2021 | 23.91 | 23.91 | 21.62 | 22.92 | 2,150,551 | -0.73(-3.09%) |
Jul 06, 2021 | 23.11 | 26.43 | 22.03 | 23.65 | 4,860,379 | +0.60(+2.60%) |
Jul 02, 2021 | 21.35 | 24.00 | 20.63 | 23.05 | 2,594,153 | +0.82(+3.69%) |
Jul 01, 2021 | 21.12 | 24.74 | 21.01 | 22.23 | 4,411,888 | -0.06(-0.27%) |
Jun 30, 2021 | 18.83 | 23.50 | 18.01 | 22.29 | 4,409,662 | +3.54(+18.88%) |
Jun 29, 2021 | 19.21 | 20.58 | 18.48 | 18.75 | 2,033,828 | +0.42(+2.29%) |
Jun 28, 2021 | 19.21 | 21.45 | 17.88 | 18.33 | 2,424,617 | -1.88(-9.30%) |
Jun 25, 2021 | 22.41 | 24.94 | 20.10 | 20.21 | 4,103,988 | -2.83(-12.28%) |
Jun 24, 2021 | 20.36 | 26.57 | 17.00 | 23.04 | 30,990,832 | +2.95(+14.68%) |
Jun 23, 2021 | 16.90 | 22.68 | 16.90 | 20.09 | 26,516,326 | +3.62(+21.98%) |
Jun 22, 2021 | 15.31 | 18.80 | 14.72 | 16.47 | 6,559,914 | -0.59(-3.46%) |
Jun 21, 2021 | 11.07 | 19.88 | 10.50 | 17.06 | 19,701,896 | +5.44(+46.82%) |
Jun 18, 2021 | 10.36 | 11.96 | 9.900 | 11.62 | 1,037,148 | -0.17(-1.44%) |
Jun 17, 2021 | 11.74 | 12.21 | 10.60 | 11.79 | 708,865 | +0.07(+0.60%) |
Jun 16, 2021 | 12.38 | 12.91 | 11.69 | 11.72 | 669,964 | -0.78(-6.24%) |
Jun 15, 2021 | 13.10 | 13.20 | 12.39 | 12.50 | 257,909 | -0.30(-2.34%) |
Jun 14, 2021 | 14.55 | 14.79 | 12.00 | 12.80 | 925,586 | -2.00(-13.51%) |
Jun 11, 2021 | 15.30 | 15.47 | 14.50 | 14.80 | 351,983 | -0.79(-5.07%) |
Jun 10, 2021 | 15.92 | 16.66 | 15.51 | 15.59 | 423,776 | -0.06(-0.38%) |
Jun 09, 2021 | 14.54 | 16.17 | 14.20 | 15.65 | 812,370 | +1.11(+7.63%) |
Jun 08, 2021 | 13.25 | 14.68 | 12.95 | 14.54 | 633,468 | +1.17(+8.75%) |
Jun 07, 2021 | 12.91 | 13.67 | 12.91 | 13.37 | 355,497 | +0.19(+1.44%) |
Jun 04, 2021 | 13.74 | 13.99 | 12.62 | 13.18 | 1,245,756 | -0.86(-6.13%) |
Jun 03, 2021 | 13.30 | 16.28 | 12.58 | 14.04 | 3,241,106 | +0.94(+7.18%) |
Jun 02, 2021 | 10.82 | 13.95 | 9.210 | 13.10 | 3,912,150 | +1.92(+17.17%) |
Jun 01, 2021 | 10.45 | 11.68 | 10.45 | 11.18 | 2,348,636 | +0.58(+5.47%) |
May 28, 2021 | 16.50 | 16.99 | 10.55 | 10.60 | 8,168,474 | -6.33(-37.39%) |
May 27, 2021 | 20.14 | 24.36 | 16.56 | 16.93 | 8,156,264 | +0.50(+3.04%) |
May 26, 2021 | 17.95 | 18.65 | 15.22 | 16.43 | 1,700,502 | -1.53(-8.52%) |
May 25, 2021 | 13.24 | 19.71 | 13.01 | 17.96 | 8,846,735 | +4.18(+30.33%) |
May 24, 2021 | 14.23 | 15.00 | 13.20 | 13.78 | 3,344,763 | -0.85(-5.81%) |
May 21, 2021 | 15.69 | 16.70 | 14.36 | 14.63 | 3,997,094 | -0.21(-1.42%) |
May 20, 2021 | 12.60 | 15.96 | 12.50 | 14.84 | 4,327,863 | +2.04(+15.94%) |
May 19, 2021 | 12.55 | 13.87 | 11.62 | 12.80 | 2,078,444 | -0.73(-5.40%) |
May 18, 2021 | 11.07 | 14.35 | 11.07 | 13.53 | 2,798,540 | +2.35(+21.02%) |
May 17, 2021 | 10.10 | 11.37 | 10.05 | 11.18 | 2,028,380 | +0.34(+3.14%) |
May 14, 2021 | 9.080 | 11.50 | 8.820 | 10.84 | 4,424,828 | +1.32(+13.87%) |
May 13, 2021 | 7.680 | 10.65 | 7.680 | 9.520 | 5,285,718 | +1.82(+23.64%) |
May 12, 2021 | 6.920 | 8.691 | 6.920 | 7.700 | 813,402 | +0.70(+10.00%) |
May 11, 2021 | 6.410 | 7.320 | 6.400 | 7.000 | 314,351 | +0.48(+7.36%) |
May 10, 2021 | 6.300 | 6.780 | 6.000 | 6.520 | 363,882 | +0.16(+2.52%) |
May 07, 2021 | 6.100 | 6.490 | 6.100 | 6.360 | 180,357 | +0.25(+4.09%) |
May 06, 2021 | 6.290 | 6.440 | 6.020 | 6.110 | 116,993 | -0.18(-2.86%) |
May 05, 2021 | 6.460 | 6.510 | 6.180 | 6.290 | 201,490 | -0.23(-3.53%) |
May 04, 2021 | 6.010 | 6.640 | 5.810 | 6.520 | 560,834 | +0.37(+6.02%) |
May 03, 2021 | 6.170 | 6.340 | 5.940 | 6.150 | 203,556 | +0.21(+3.54%) |
Apr 30, 2021 | 6.090 | 6.240 | 5.900 | 5.940 | 144,700 | -0.09(-1.49%) |
Apr 29, 2021 | 6.140 | 6.270 | 5.800 | 6.030 | 462,266 | -0.17(-2.74%) |
Apr 28, 2021 | 5.610 | 6.240 | 5.570 | 6.200 | 426,229 | +0.52(+9.15%) |
Apr 27, 2021 | 5.960 | 6.010 | 5.500 | 5.680 | 706,055 | -0.27(-4.54%) |
Apr 26, 2021 | 6.010 | 6.460 | 5.850 | 5.950 | 557,511 | -0.19(-3.09%) |
Apr 23, 2021 | 5.480 | 6.200 | 5.420 | 6.140 | 662,400 | +0.49(+8.67%) |
Apr 22, 2021 | 5.740 | 6.150 | 5.530 | 5.650 | 983,452 | +0.06(+1.07%) |
Apr 21, 2021 | 5.250 | 6.050 | 4.930 | 5.590 | 1,722,398 | +0.32(+6.07%) |
Apr 20, 2021 | 4.740 | 5.410 | 4.720 | 5.270 | 2,527,018 | +0.62(+13.33%) |
Apr 19, 2021 | 3.720 | 4.810 | 3.720 | 4.650 | 1,357,469 | +0.83(+21.73%) |
Apr 16, 2021 | 3.680 | 4.000 | 3.634 | 3.820 | 512,100 | +0.09(+2.41%) |
Apr 15, 2021 | 4.050 | 4.050 | 3.700 | 3.730 | 446,921 | -0.39(-9.47%) |
Apr 14, 2021 | 4.030 | 4.290 | 3.930 | 4.120 | 471,999 | +0.03(+0.73%) |
Apr 13, 2021 | 4.160 | 4.500 | 4.010 | 4.090 | 554,694 | -0.15(-3.54%) |
Apr 12, 2021 | 4.510 | 4.690 | 4.050 | 4.240 | 818,367 | -0.27(-5.99%) |
Apr 09, 2021 | 4.880 | 4.920 | 4.510 | 4.510 | 596,100 | -0.28(-5.85%) |
Apr 08, 2021 | 4.610 | 4.870 | 4.450 | 4.790 | 608,420 | +0.16(+3.46%) |
Apr 07, 2021 | 4.940 | 5.040 | 4.420 | 4.630 | 1,574,373 | -0.48(-9.39%) |
Apr 06, 2021 | 6.840 | 7.180 | 4.680 | 5.110 | 5,513,214 | -1.69(-24.85%) |
Apr 05, 2021 | 5.300 | 7.380 | 5.300 | 6.800 | 4,377,355 | +1.41(+26.16%) |
Apr 01, 2021 | 4.500 | 5.870 | 4.450 | 5.390 | 4,703,700 | +0.86(+18.98%) |
Mar 31, 2021 | 3.680 | 4.620 | 3.590 | 4.530 | 2,008,823 | +0.65(+16.75%) |
Mar 30, 2021 | 3.020 | 4.150 | 2.910 | 3.880 | 7,586,673 | +0.88(+29.33%) |
Mar 29, 2021 | 2.750 | 3.260 | 2.750 | 3.000 | 466,520 | +0.24(+8.70%) |
Mar 26, 2021 | 3.090 | 3.090 | 2.710 | 2.760 | 215,200 | -0.30(-9.80%) |
Mar 25, 2021 | 2.880 | 3.170 | 2.700 | 3.060 | 247,168 | +0.09(+3.03%) |
Mar 24, 2021 | 3.120 | 3.450 | 2.900 | 2.970 | 368,644 | -0.17(-5.41%) |
Mar 23, 2021 | 3.470 | 3.560 | 3.060 | 3.140 | 679,511 | -0.33(-9.51%) |
Mar 22, 2021 | 3.110 | 3.810 | 3.060 | 3.470 | 3,401,156 | +0.25(+7.76%) |
Mar 19, 2021 | 3.180 | 3.350 | 2.920 | 3.220 | 1,574,400 | -0.13(-3.88%) |
Mar 18, 2021 | 2.350 | 4.700 | 2.310 | 3.350 | 54,062,788 | +0.96(+40.17%) |
Mar 17, 2021 | 2.300 | 2.400 | 2.260 | 2.390 | 32,432 | +0.09(+3.91%) |
Mar 16, 2021 | 2.310 | 2.460 | 2.300 | 2.300 | 169,626 | -0.03(-1.29%) |
Mar 15, 2021 | 2.250 | 2.390 | 2.240 | 2.330 | 99,614 | +0.06(+2.64%) |
Mar 12, 2021 | 2.350 | 2.350 | 2.240 | 2.270 | 67,600 | -0.08(-3.40%) |
Mar 11, 2021 | 2.240 | 2.390 | 2.240 | 2.350 | 83,581 | +0.21(+9.81%) |
Mar 10, 2021 | 2.510 | 2.605 | 2.140 | 2.140 | 333,711 | -0.33(-13.36%) |
Mar 09, 2021 | 2.700 | 2.700 | 2.210 | 2.470 | 489,548 | -0.01(-0.40%) |
Mar 08, 2021 | 2.010 | 2.700 | 2.010 | 2.480 | 918,799 | +0.49(+24.62%) |
Mar 05, 2021 | 1.820 | 2.150 | 1.820 | 1.990 | 395,000 | +0.17(+9.34%) |
Mar 04, 2021 | 1.930 | 2.060 | 1.800 | 1.820 | 127,078 | -0.10(-5.21%) |
Mar 03, 2021 | 2.200 | 2.240 | 1.900 | 1.920 | 318,778 | -0.27(-12.53%) |
Mar 02, 2021 | 2.130 | 2.279 | 2.130 | 2.195 | 71,400 | +0.06(+3.05%) |
Mar 01, 2021 | 2.040 | 2.250 | 2.000 | 2.130 | 153,494 | +0.11(+5.45%) |
Feb 26, 2021 | 2.300 | 2.350 | 1.730 | 2.020 | 652,200 | -0.32(-13.68%) |
Feb 25, 2021 | 2.510 | 2.620 | 2.270 | 2.340 | 144,257 | -0.25(-9.65%) |
Feb 24, 2021 | 2.440 | 2.790 | 2.398 | 2.590 | 347,299 | +0.16(+6.58%) |
Feb 23, 2021 | 2.800 | 2.810 | 2.078 | 2.430 | 470,650 | -0.57(-19.00%) |
Feb 22, 2021 | 3.070 | 3.190 | 2.890 | 3.000 | 274,515 | -0.03(-0.99%) |
Feb 19, 2021 | 2.950 | 3.138 | 2.821 | 3.030 | 420,800 | +0.07(+2.36%) |
Feb 18, 2021 | 2.990 | 3.130 | 2.510 | 2.960 | 765,872 | +0.01(+0.34%) |
Feb 17, 2021 | 2.660 | 3.050 | 2.650 | 2.950 | 599,872 | +0.26(+9.67%) |
Feb 16, 2021 | 2.450 | 2.740 | 2.390 | 2.690 | 402,611 | +0.30(+12.55%) |
Feb 12, 2021 | 2.540 | 2.540 | 2.370 | 2.390 | 248,100 | -0.13(-5.16%) |
Feb 11, 2021 | 2.480 | 2.680 | 2.390 | 2.520 | 277,200 | +0.02(+0.80%) |
Feb 10, 2021 | 2.680 | 2.680 | 2.256 | 2.500 | 374,137 | -0.05(-1.96%) |
Feb 09, 2021 | 2.750 | 2.800 | 2.510 | 2.550 | 583,196 | -0.12(-4.49%) |
Feb 08, 2021 | 2.500 | 2.980 | 2.430 | 2.670 | 1,659,220 | +0.32(+13.62%) |
Feb 05, 2021 | 2.050 | 2.500 | 2.000 | 2.350 | 1,093,300 | +0.34(+16.92%) |
Feb 04, 2021 | 1.860 | 2.100 | 1.860 | 2.010 | 286,836 | +0.15(+8.06%) |
Feb 03, 2021 | 1.840 | 1.920 | 1.830 | 1.860 | 185,274 | +0.03(+1.64%) |
Feb 02, 2021 | 1.820 | 1.880 | 1.790 | 1.830 | 156,208 | +0.06(+3.39%) |
Feb 01, 2021 | 1.760 | 1.840 | 1.760 | 1.770 | 120,278 | +0.02(+1.14%) |
Jan 29, 2021 | 1.865 | 1.870 | 1.740 | 1.750 | 229,800 | -0.10(-5.41%) |
Jan 28, 2021 | 1.890 | 2.000 | 1.820 | 1.850 | 178,400 | -0.01(-0.54%) |
Jan 27, 2021 | 1.760 | 2.000 | 1.760 | 1.860 | 491,510 | -0.01(-0.53%) |
Jan 26, 2021 | 1.760 | 1.960 | 1.740 | 1.870 | 631,375 | +0.12(+6.86%) |
Jan 25, 2021 | 1.730 | 1.800 | 1.680 | 1.750 | 409,069 | +0.04(+2.34%) |
Jan 22, 2021 | 1.710 | 1.760 | 1.680 | 1.710 | 225,900 | -0.05(-2.84%) |
Jan 21, 2021 | 1.780 | 1.800 | 1.670 | 1.760 | 560,621 | -0.01(-0.42%) |
Jan 20, 2021 | 1.630 | 1.850 | 1.590 | 1.767 | 1,025,229 | +0.15(+9.10%) |
Jan 19, 2021 | 1.620 | 1.670 | 1.560 | 1.620 | 359,343 | +0.10(+6.58%) |
Jan 15, 2021 | 1.710 | 1.740 | 1.520 | 1.520 | 449,700 | -0.17(-10.06%) |
Jan 14, 2021 | 1.580 | 1.890 | 1.550 | 1.690 | 1,195,345 | +0.12(+7.64%) |
Jan 13, 2021 | 1.500 | 1.630 | 1.480 | 1.570 | 513,551 | +0.07(+4.67%) |
Jan 12, 2021 | 1.540 | 1.560 | 1.460 | 1.500 | 289,587 | -0.03(-1.96%) |
Jan 11, 2021 | 1.450 | 1.590 | 1.450 | 1.530 | 770,060 | +0.08(+5.52%) |
Jan 08, 2021 | 1.450 | 1.480 | 1.400 | 1.450 | 294,700 | +0.01(+0.69%) |
Jan 07, 2021 | 1.390 | 1.490 | 1.360 | 1.440 | 843,169 | +0.09(+6.67%) |
Jan 06, 2021 | 1.350 | 1.400 | 1.330 | 1.350 | 509,181 | -0.02(-1.46%) |
Jan 05, 2021 | 1.320 | 1.380 | 1.300 | 1.370 | 266,209 | +0.06(+4.58%) |
Jan 04, 2021 | 1.360 | 1.400 | 1.300 | 1.310 | 325,497 | -0.07(-5.07%) |
Dec 31, 2020 | 1.380 | 1.380 | 1.380 | 544,208 | -0.09(-6.12%) | |
Dec 30, 2020 | 1.440 | 1.530 | 1.410 | 1.470 | 544,208 | -0.01(-0.68%) |
Dec 29, 2020 | 1.410 | 1.510 | 1.370 | 1.480 | 1,109,569 | +0.07(+4.96%) |
Dec 28, 2020 | 1.350 | 1.410 | 1.340 | 1.410 | 586,392 | +0.06(+4.44%) |
Dec 24, 2020 | 1.320 | 1.390 | 1.300 | 1.350 | 434,100 | +0.04(+3.05%) |
Dec 23, 2020 | 1.340 | 1.350 | 1.310 | 1.310 | 268,512 | -0.06(-4.38%) |
Dec 22, 2020 | 1.350 | 1.430 | 1.320 | 1.370 | 657,599 | +0.04(+3.01%) |
Dec 21, 2020 | 1.300 | 1.360 | 1.300 | 1.330 | 389,447 | -0.01(-0.75%) |
Dec 18, 2020 | 1.320 | 1.390 | 1.300 | 1.340 | 334,200 | -0.01(-0.74%) |
Dec 17, 2020 | 1.310 | 1.400 | 1.290 | 1.350 | 448,560 | +0.02(+1.50%) |
Dec 16, 2020 | 1.290 | 1.350 | 1.270 | 1.330 | 380,801 | +0.05(+3.91%) |
Dec 15, 2020 | 1.330 | 1.350 | 1.270 | 1.280 | 368,805 | -0.05(-3.76%) |
Dec 14, 2020 | 1.350 | 1.370 | 1.290 | 1.330 | 466,833 | -0.03(-2.21%) |
Dec 11, 2020 | 1.370 | 1.450 | 1.310 | 1.360 | 1,300,500 | -0.15(-9.93%) |
Dec 10, 2020 | 1.250 | 1.620 | 1.250 | 1.510 | 6,833,331 | +0.25(+19.84%) |
Dec 09, 2020 | 1.260 | 1.350 | 1.240 | 1.260 | 179,551 | -0.01(-0.79%) |
Dec 08, 2020 | 1.300 | 1.310 | 1.260 | 1.270 | 168,934 | -0.05(-3.79%) |
Dec 07, 2020 | 1.320 | 1.380 | 1.280 | 1.320 | 285,458 | +0.00(+0.00%) |
Dec 04, 2020 | 1.400 | 1.420 | 1.270 | 1.320 | 461,100 | -0.07(-5.04%) |
Dec 03, 2020 | 1.490 | 1.500 | 1.290 | 1.390 | 2,390,254 | +0.01(+0.72%) |
Dec 02, 2020 | 1.330 | 1.400 | 1.200 | 1.380 | 1,181,591 | +0.07(+5.34%) |
Dec 01, 2020 | 1.300 | 1.380 | 1.200 | 1.310 | 1,109,195 | +0.04(+3.15%) |
Nov 30, 2020 | 1.270 | 1.280 | 1.180 | 1.270 | 287,357 | +0.00(+0.00%) |
Nov 27, 2020 | 1.310 | 1.340 | 1.230 | 1.270 | 278,100 | -0.09(-6.62%) |
Nov 25, 2020 | 1.500 | 1.660 | 1.240 | 1.360 | 3,273,500 | +0.05(+3.82%) |
Nov 24, 2020 | 1.200 | 1.280 | 1.200 | 1.310 | 436,865 | +0.13(+11.02%) |
Nov 23, 2020 | 1.210 | 1.220 | 1.160 | 1.180 | 130,595 | -0.02(-1.67%) |
Nov 20, 2020 | 1.210 | 1.220 | 1.180 | 1.200 | 86,500 | +0.00(+0.00%) |
Nov 19, 2020 | 1.200 | 1.320 | 1.190 | 1.200 | 479,142 | +0.00(+0.00%) |
Nov 18, 2020 | 1.220 | 1.240 | 1.180 | 1.200 | 115,851 | -0.01(-0.83%) |
Nov 17, 2020 | 1.200 | 1.290 | 1.170 | 1.210 | 176,621 | +0.04(+3.42%) |
Nov 16, 2020 | 1.180 | 1.210 | 1.170 | 1.170 | 101,920 | -0.01(-0.85%) |
Nov 13, 2020 | 1.190 | 1.220 | 1.170 | 1.180 | 84,500 | -0.01(-0.84%) |
Nov 12, 2020 | 1.240 | 1.260 | 1.170 | 1.190 | 213,298 | -0.05(-4.03%) |
Nov 11, 2020 | 1.190 | 1.390 | 1.170 | 1.240 | 1,342,995 | +0.04(+3.33%) |
Nov 10, 2020 | 1.110 | 1.200 | 1.100 | 1.200 | 161,577 | -0.01(-0.83%) |
Nov 09, 2020 | 1.220 | 1.220 | 1.150 | 1.210 | 141,881 | +0.01(+0.83%) |
Nov 06, 2020 | 1.240 | 1.250 | 1.190 | 1.200 | 139,000 | -0.06(-4.76%) |
Nov 05, 2020 | 1.250 | 1.320 | 1.200 | 1.260 | 515,318 | +0.00(+0.00%) |
Nov 04, 2020 | 1.190 | 1.490 | 1.160 | 1.260 | 2,742,482 | +0.06(+5.44%) |
Nov 03, 2020 | 1.130 | 1.210 | 1.130 | 1.195 | 125,783 | +0.07(+5.75%) |