Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.260 | 7.960 | 6.970 | 7.670 | 1,161,075 | +0.33(+4.50%) |
Nov 29, 2021 | 7.400 | 7.450 | 6.910 | 7.340 | 1,401,213 | -0.30(-3.93%) |
Nov 26, 2021 | 7.311 | 7.880 | 7.250 | 7.640 | 973,019 | -0.34(-4.26%) |
Nov 24, 2021 | 7.990 | 9.570 | 7.560 | 7.980 | 10,661,833 | -0.43(-5.11%) |
Nov 23, 2021 | 9.550 | 10.35 | 7.800 | 8.410 | 5,980,599 | -3.28(-28.06%) |
Nov 22, 2021 | 7.680 | 12.50 | 7.100 | 11.69 | 35,875,340 | +1.80(+18.20%) |
Nov 19, 2021 | 8.780 | 10.84 | 7.820 | 9.890 | 165,905,968 | +4.67(+89.46%) |
Nov 18, 2021 | 5.520 | 5.220 | 5.117 | 5.220 | 68,753 | -0.32(-5.78%) |
Nov 17, 2021 | 5.700 | 5.740 | 5.410 | 5.540 | 37,998 | -0.13(-2.29%) |
Nov 16, 2021 | 5.740 | 5.780 | 5.590 | 5.670 | 34,298 | -0.13(-2.24%) |
Nov 15, 2021 | 5.880 | 5.880 | 5.710 | 5.800 | 25,608 | -0.06(-1.02%) |
Nov 12, 2021 | 5.880 | 5.880 | 5.680 | 5.860 | 52,984 | +0.06(+1.03%) |
Nov 11, 2021 | 5.950 | 5.950 | 5.600 | 5.800 | 177,913 | +0.13(+2.38%) |
Nov 10, 2021 | 5.700 | 5.665 | 73,539 | -0.10(-1.82%) | ||
Nov 09, 2021 | 5.850 | 6.000 | 5.600 | 5.770 | 77,371 | -0.18(-3.03%) |
Nov 08, 2021 | 5.520 | 6.000 | 5.520 | 5.950 | 49,656 | +0.41(+7.40%) |
Nov 05, 2021 | 5.740 | 5.740 | 5.510 | 5.540 | 60,150 | -0.19(-3.32%) |
Nov 04, 2021 | 5.950 | 5.999 | 5.725 | 5.730 | 89,057 | +0.00(+0.00%) |
Nov 03, 2021 | 5.700 | 5.848 | 5.600 | 5.730 | 50,954 | +0.08(+1.42%) |
Nov 02, 2021 | 5.790 | 5.790 | 5.560 | 5.650 | 43,771 | -0.20(-3.42%) |
Nov 01, 2021 | 5.870 | 5.950 | 5.726 | 5.850 | 30,628 | +0.06(+1.04%) |
Oct 29, 2021 | 5.800 | 5.900 | 5.780 | 5.790 | 21,154 | -0.02(-0.34%) |
Oct 28, 2021 | 5.930 | 6.000 | 5.800 | 5.810 | 35,886 | -0.05(-0.85%) |
Oct 27, 2021 | 5.920 | 6.004 | 5.810 | 5.860 | 13,856 | -0.13(-2.17%) |
Oct 26, 2021 | 5.950 | 5.990 | 35,112 | +0.09(+1.53%) | ||
Oct 25, 2021 | 6.070 | 6.320 | 5.900 | 5.900 | 44,361 | -0.12(-1.99%) |
Oct 22, 2021 | 6.310 | 6.335 | 6.010 | 6.020 | 32,417 | -0.33(-5.20%) |
Oct 21, 2021 | 6.230 | 6.410 | 6.230 | 6.350 | 23,625 | +0.12(+1.93%) |
Oct 20, 2021 | 6.100 | 6.360 | 6.100 | 6.230 | 22,548 | +0.10(+1.63%) |
Oct 19, 2021 | 6.070 | 6.190 | 6.020 | 6.130 | 14,071 | +0.05(+0.82%) |
Oct 18, 2021 | 6.020 | 6.115 | 6.020 | 6.080 | 14,038 | +0.08(+1.33%) |
Oct 15, 2021 | 6.240 | 6.242 | 6.000 | 6.000 | 21,042 | -0.11(-1.80%) |
Oct 14, 2021 | 6.110 | 6.155 | 5.980 | 6.110 | 41,305 | +0.00(+0.00%) |
Oct 13, 2021 | 6.250 | 6.250 | 6.000 | 6.110 | 25,156 | -0.08(-1.29%) |
Oct 12, 2021 | 6.160 | 6.290 | 6.076 | 6.190 | 11,530 | +0.06(+0.98%) |
Oct 11, 2021 | 6.170 | 6.380 | 6.060 | 6.130 | 38,307 | -0.05(-0.89%) |
Oct 08, 2021 | 6.200 | 6.283 | 6.170 | 6.185 | 33,688 | +0.02(+0.41%) |
Oct 07, 2021 | 6.090 | 6.210 | 6.090 | 6.160 | 18,846 | +0.21(+3.53%) |
Oct 06, 2021 | 6.030 | 6.176 | 5.900 | 5.950 | 38,077 | -0.33(-5.25%) |
Oct 05, 2021 | 6.020 | 6.376 | 6.000 | 6.280 | 51,669 | +0.20(+3.29%) |
Oct 04, 2021 | 6.170 | 6.200 | 5.933 | 6.080 | 29,762 | -0.22(-3.49%) |
Oct 01, 2021 | 6.260 | 6.350 | 6.150 | 6.300 | 15,463 | +0.02(+0.32%) |
Sep 30, 2021 | 6.310 | 6.420 | 6.193 | 6.280 | 24,293 | -0.08(-1.26%) |
Sep 29, 2021 | 6.680 | 6.720 | 6.330 | 6.360 | 9,919 | -0.28(-4.22%) |
Sep 28, 2021 | 6.450 | 6.700 | 6.450 | 6.640 | 18,840 | +0.05(+0.76%) |
Sep 27, 2021 | 6.440 | 6.770 | 6.410 | 6.590 | 26,841 | +0.15(+2.33%) |
Sep 24, 2021 | 6.090 | 6.490 | 6.090 | 6.440 | 32,857 | +0.11(+1.74%) |
Sep 23, 2021 | 6.280 | 6.380 | 6.100 | 6.330 | 25,865 | +0.23(+3.77%) |
Sep 22, 2021 | 6.130 | 6.180 | 5.855 | 6.100 | 30,025 | +0.18(+3.04%) |
Sep 21, 2021 | 6.010 | 6.160 | 5.690 | 5.920 | 42,365 | +0.11(+1.89%) |
Sep 20, 2021 | 6.200 | 6.335 | 5.790 | 5.810 | 148,353 | -0.58(-9.08%) |
Sep 17, 2021 | 6.250 | 6.440 | 6.250 | 6.390 | 17,482 | +0.08(+1.27%) |
Sep 16, 2021 | 6.270 | 6.366 | 6.195 | 6.310 | 29,915 | -0.04(-0.63%) |
Sep 15, 2021 | 6.300 | 6.420 | 6.250 | 6.350 | 29,708 | +0.10(+1.60%) |
Sep 14, 2021 | 6.700 | 6.700 | 6.220 | 6.250 | 50,782 | -0.45(-6.72%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.610 | 6.700 | 11,754 | -0.10(-1.54%) |
Sep 10, 2021 | 6.897 | 6.964 | 6.732 | 6.805 | 14,411 | -0.08(-1.23%) |
Sep 09, 2021 | 6.700 | 7.090 | 6.700 | 6.890 | 9,976 | +0.19(+2.84%) |
Sep 08, 2021 | 7.050 | 7.160 | 6.700 | 6.700 | 36,968 | -0.37(-5.23%) |
Sep 07, 2021 | 6.830 | 7.160 | 6.830 | 7.070 | 37,471 | +0.21(+3.06%) |
Sep 03, 2021 | 6.820 | 6.960 | 6.662 | 6.860 | 28,641 | +0.02(+0.29%) |
Sep 02, 2021 | 6.705 | 6.948 | 6.510 | 6.840 | 28,577 | +0.16(+2.40%) |
Sep 01, 2021 | 6.810 | 6.970 | 6.600 | 6.680 | 40,105 | -0.17(-2.48%) |
Aug 31, 2021 | 6.700 | 6.870 | 6.700 | 6.850 | 18,990 | +0.15(+2.24%) |
Aug 30, 2021 | 6.730 | 6.910 | 6.590 | 6.700 | 10,681 | +0.06(+0.90%) |
Aug 27, 2021 | 6.710 | 6.960 | 6.557 | 6.640 | 24,949 | -0.13(-1.92%) |
Aug 26, 2021 | 6.650 | 6.840 | 6.550 | 6.770 | 13,821 | +0.08(+1.20%) |
Aug 25, 2021 | 6.600 | 6.750 | 6.530 | 6.690 | 22,831 | +0.08(+1.21%) |
Aug 24, 2021 | 6.400 | 6.770 | 6.310 | 6.610 | 46,429 | +0.39(+6.27%) |
Aug 23, 2021 | 6.360 | 6.410 | 6.170 | 6.220 | 47,219 | -0.12(-1.89%) |
Aug 20, 2021 | 6.460 | 6.590 | 6.320 | 6.340 | 29,954 | -0.05(-0.78%) |
Aug 19, 2021 | 6.890 | 6.903 | 6.330 | 6.390 | 50,461 | -0.66(-9.36%) |
Aug 18, 2021 | 7.040 | 7.190 | 7.013 | 7.050 | 28,468 | -0.07(-0.98%) |
Aug 17, 2021 | 7.060 | 7.400 | 6.460 | 7.120 | 92,664 | -0.10(-1.39%) |
Aug 16, 2021 | 6.800 | 7.480 | 6.500 | 7.220 | 272,854 | +0.42(+6.18%) |
Aug 13, 2021 | 6.890 | 6.960 | 6.750 | 6.800 | 18,002 | -0.14(-2.02%) |
Aug 12, 2021 | 6.980 | 7.120 | 6.703 | 6.940 | 27,180 | +0.03(+0.43%) |
Aug 11, 2021 | 6.780 | 7.030 | 6.570 | 6.910 | 54,166 | +0.07(+1.02%) |
Aug 10, 2021 | 7.050 | 7.050 | 6.730 | 6.840 | 90,220 | +0.38(+5.88%) |
Aug 09, 2021 | 6.440 | 6.700 | 6.430 | 6.460 | 25,740 | +0.02(+0.26%) |
Aug 06, 2021 | 6.370 | 6.500 | 6.250 | 6.443 | 20,776 | +0.08(+1.31%) |
Aug 05, 2021 | 6.500 | 6.570 | 6.350 | 6.360 | 21,235 | -0.14(-2.15%) |
Aug 04, 2021 | 6.710 | 6.710 | 6.420 | 6.500 | 15,577 | -0.17(-2.55%) |
Aug 03, 2021 | 6.570 | 6.810 | 6.540 | 6.670 | 28,718 | +0.03(+0.45%) |
Aug 02, 2021 | 6.370 | 6.780 | 6.300 | 6.640 | 56,483 | +0.21(+3.27%) |
Jul 30, 2021 | 6.270 | 6.530 | 6.190 | 6.430 | 52,236 | +0.06(+0.94%) |
Jul 29, 2021 | 6.370 | 7.490 | 6.100 | 6.370 | 340,632 | +0.03(+0.47%) |
Jul 28, 2021 | 6.100 | 6.418 | 6.100 | 6.340 | 19,321 | +0.23(+3.76%) |
Jul 27, 2021 | 6.540 | 6.620 | 6.000 | 6.110 | 47,509 | -0.52(-7.84%) |
Jul 26, 2021 | 6.630 | 6.820 | 6.500 | 6.630 | 23,125 | -0.13(-1.92%) |
Jul 23, 2021 | 6.900 | 7.120 | 6.680 | 6.760 | 34,424 | -0.14(-2.03%) |
Jul 22, 2021 | 7.240 | 7.330 | 6.890 | 6.900 | 68,534 | -0.45(-6.12%) |
Jul 21, 2021 | 7.150 | 7.480 | 7.140 | 7.350 | 28,438 | +0.24(+3.38%) |
Jul 20, 2021 | 6.880 | 7.140 | 6.878 | 7.110 | 14,525 | +0.25(+3.64%) |
Jul 19, 2021 | 6.920 | 7.090 | 6.800 | 6.860 | 37,454 | -0.23(-3.24%) |
Jul 16, 2021 | 7.050 | 7.130 | 7.000 | 7.090 | 27,197 | +0.10(+1.43%) |
Jul 15, 2021 | 7.050 | 7.140 | 6.870 | 6.990 | 73,985 | -0.08(-1.13%) |
Jul 14, 2021 | 7.250 | 7.340 | 7.030 | 7.070 | 32,127 | -0.18(-2.48%) |
Jul 13, 2021 | 7.400 | 7.435 | 7.250 | 7.250 | 28,550 | -0.21(-2.82%) |
Jul 12, 2021 | 7.350 | 7.579 | 7.350 | 7.460 | 16,189 | +0.03(+0.40%) |
Jul 09, 2021 | 7.590 | 7.590 | 7.410 | 7.430 | 29,622 | -0.08(-1.07%) |
Jul 08, 2021 | 7.540 | 7.700 | 7.390 | 7.510 | 57,320 | -0.06(-0.79%) |
Jul 07, 2021 | 7.780 | 7.827 | 7.550 | 7.570 | 53,814 | -0.24(-3.07%) |
Jul 06, 2021 | 7.850 | 7.930 | 7.700 | 7.810 | 41,809 | -0.04(-0.51%) |
Jul 02, 2021 | 7.960 | 7.960 | 7.780 | 7.850 | 36,230 | -0.05(-0.63%) |
Jul 01, 2021 | 7.820 | 8.080 | 7.810 | 7.900 | 31,373 | +0.06(+0.77%) |
Jun 30, 2021 | 8.000 | 8.100 | 7.800 | 7.840 | 93,053 | -0.16(-2.00%) |
Jun 29, 2021 | 8.000 | 8.090 | 8.000 | 8.000 | 89,663 | -0.06(-0.74%) |
Jun 28, 2021 | 8.150 | 8.150 | 7.900 | 8.060 | 421,098 | -1.01(-11.14%) |
Jun 25, 2021 | 9.200 | 9.320 | 8.940 | 9.070 | 46,297 | -0.24(-2.58%) |
Jun 24, 2021 | 9.200 | 9.411 | 9.060 | 9.310 | 40,787 | +0.00(+0.00%) |
Jun 23, 2021 | 8.880 | 9.440 | 8.770 | 9.310 | 69,588 | +0.41(+4.61%) |
Jun 22, 2021 | 8.930 | 8.950 | 8.500 | 8.900 | 46,467 | -0.02(-0.22%) |
Jun 21, 2021 | 8.860 | 9.150 | 8.730 | 8.920 | 69,236 | +0.07(+0.79%) |
Jun 18, 2021 | 8.650 | 8.850 | 8.432 | 8.850 | 113,369 | +0.10(+1.14%) |
Jun 17, 2021 | 8.750 | 8.860 | 8.300 | 8.750 | 249,375 | -0.44(-4.79%) |
Jun 16, 2021 | 10.96 | 11.24 | 8.510 | 9.190 | 2,193,668 | +0.10(+1.10%) |
Jun 15, 2021 | 9.230 | 9.280 | 9.020 | 9.090 | 553,243 | -0.01(-0.11%) |
Jun 14, 2021 | 9.240 | 9.260 | 9.050 | 9.100 | 40,604 | -0.17(-1.83%) |
Jun 11, 2021 | 9.280 | 9.340 | 9.127 | 9.270 | 26,952 | -0.05(-0.54%) |
Jun 10, 2021 | 9.660 | 9.880 | 9.100 | 9.320 | 51,115 | -0.35(-3.62%) |
Jun 09, 2021 | 9.850 | 9.850 | 9.610 | 9.670 | 70,843 | -0.02(-0.21%) |
Jun 08, 2021 | 9.460 | 9.980 | 9.230 | 9.690 | 145,353 | +0.69(+7.67%) |
Jun 07, 2021 | 8.760 | 9.000 | 8.760 | 9.000 | 36,900 | +0.22(+2.51%) |
Jun 04, 2021 | 8.680 | 8.870 | 8.610 | 8.780 | 26,324 | +0.09(+1.04%) |
Jun 03, 2021 | 8.850 | 8.870 | 8.510 | 8.690 | 57,849 | -0.08(-0.91%) |
Jun 02, 2021 | 8.550 | 8.796 | 8.530 | 8.770 | 25,267 | +0.20(+2.33%) |
Jun 01, 2021 | 8.740 | 8.742 | 8.360 | 8.570 | 36,057 | +0.11(+1.30%) |
May 28, 2021 | 8.360 | 8.640 | 8.310 | 8.460 | 87,425 | +0.06(+0.71%) |
May 27, 2021 | 8.210 | 8.620 | 8.040 | 8.400 | 92,153 | +0.25(+3.07%) |
May 26, 2021 | 7.950 | 8.180 | 7.880 | 8.150 | 29,375 | +0.20(+2.52%) |
May 25, 2021 | 7.790 | 7.980 | 7.702 | 7.950 | 20,792 | +0.11(+1.40%) |
May 24, 2021 | 7.650 | 7.880 | 7.490 | 7.840 | 50,054 | +0.19(+2.48%) |
May 21, 2021 | 7.690 | 7.763 | 7.410 | 7.650 | 35,000 | +0.08(+1.06%) |
May 20, 2021 | 7.360 | 7.610 | 7.259 | 7.570 | 21,473 | +0.27(+3.70%) |
May 19, 2021 | 7.470 | 7.530 | 7.200 | 7.300 | 26,135 | -0.33(-4.33%) |
May 18, 2021 | 7.500 | 7.650 | 7.460 | 7.630 | 22,336 | +0.18(+2.42%) |
May 17, 2021 | 7.460 | 7.570 | 7.310 | 7.450 | 15,636 | +0.04(+0.54%) |
May 14, 2021 | 7.050 | 7.410 | 6.980 | 7.410 | 35,815 | +0.26(+3.64%) |
May 13, 2021 | 6.940 | 8.040 | 6.940 | 7.150 | 131,612 | +0.19(+2.73%) |
May 12, 2021 | 7.410 | 7.627 | 6.840 | 6.960 | 160,972 | -0.67(-8.78%) |
May 11, 2021 | 7.150 | 7.730 | 7.150 | 7.630 | 44,428 | +0.04(+0.53%) |
May 10, 2021 | 7.860 | 8.150 | 7.520 | 7.590 | 30,547 | -0.41(-5.13%) |
May 07, 2021 | 7.840 | 8.147 | 7.840 | 8.000 | 24,586 | +0.13(+1.65%) |
May 06, 2021 | 7.980 | 8.170 | 7.755 | 7.870 | 28,271 | -0.19(-2.36%) |
May 05, 2021 | 8.080 | 8.290 | 8.000 | 8.060 | 19,148 | +0.04(+0.50%) |
May 04, 2021 | 8.010 | 8.160 | 7.890 | 8.020 | 39,888 | -0.06(-0.74%) |
May 03, 2021 | 8.210 | 8.370 | 7.990 | 8.080 | 43,770 | -0.14(-1.70%) |
Apr 30, 2021 | 8.700 | 8.790 | 8.160 | 8.220 | 47,000 | -0.49(-5.63%) |
Apr 29, 2021 | 9.450 | 9.450 | 8.500 | 8.710 | 45,883 | -0.58(-6.24%) |
Apr 28, 2021 | 9.450 | 9.450 | 9.010 | 9.290 | 16,825 | -0.18(-1.90%) |
Apr 27, 2021 | 8.910 | 9.490 | 8.710 | 9.470 | 71,446 | +0.70(+7.98%) |
Apr 26, 2021 | 8.310 | 8.950 | 8.310 | 8.770 | 52,400 | +0.38(+4.53%) |
Apr 23, 2021 | 8.210 | 8.500 | 8.140 | 8.390 | 45,500 | +0.09(+1.08%) |
Apr 22, 2021 | 8.390 | 8.800 | 8.190 | 8.300 | 56,614 | -0.09(-1.07%) |
Apr 21, 2021 | 8.020 | 8.580 | 7.960 | 8.390 | 64,776 | +0.24(+2.94%) |
Apr 20, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 37,219 | -0.08(-0.97%) |
Apr 19, 2021 | 9.000 | 9.000 | 8.100 | 8.230 | 81,348 | -0.79(-8.76%) |
Apr 16, 2021 | 9.650 | 9.660 | 8.960 | 9.020 | 73,200 | -0.67(-6.91%) |
Apr 15, 2021 | 10.02 | 10.05 | 9.600 | 9.690 | 29,696 | -0.33(-3.29%) |
Apr 14, 2021 | 9.910 | 10.18 | 9.780 | 10.02 | 43,132 | +0.14(+1.42%) |
Apr 13, 2021 | 10.82 | 10.98 | 9.320 | 9.880 | 270,298 | -1.20(-10.83%) |
Apr 12, 2021 | 11.79 | 11.97 | 10.80 | 11.08 | 103,015 | -0.17(-1.51%) |
Apr 09, 2021 | 11.69 | 11.76 | 11.25 | 11.25 | 48,100 | -0.58(-4.90%) |
Apr 08, 2021 | 11.89 | 12.30 | 11.66 | 11.83 | 50,146 | +0.11(+0.94%) |
Apr 07, 2021 | 11.60 | 11.94 | 11.60 | 11.72 | 34,603 | +0.07(+0.60%) |
Apr 06, 2021 | 11.54 | 11.84 | 11.52 | 11.65 | 44,449 | -0.10(-0.85%) |
Apr 05, 2021 | 11.74 | 12.05 | 11.62 | 11.75 | 52,940 | +0.17(+1.47%) |
Apr 01, 2021 | 12.56 | 12.86 | 11.58 | 11.58 | 153,200 | -0.79(-6.39%) |
Mar 31, 2021 | 13.40 | 13.80 | 12.25 | 12.37 | 284,493 | -2.12(-14.63%) |
Mar 30, 2021 | 16.04 | 16.10 | 13.86 | 14.49 | 184,770 | -1.36(-8.58%) |
Mar 29, 2021 | 15.15 | 15.97 | 15.15 | 15.85 | 244,137 | +0.35(+2.26%) |
Mar 26, 2021 | 15.00 | 15.50 | 14.71 | 15.50 | 107,100 | +0.80(+5.44%) |
Mar 25, 2021 | 14.49 | 14.88 | 14.17 | 14.70 | 107,330 | +0.00(+0.00%) |
Mar 24, 2021 | 14.51 | 15.62 | 14.51 | 14.70 | 232,307 | +0.34(+2.37%) |
Mar 23, 2021 | 14.15 | 14.79 | 13.95 | 14.36 | 123,581 | +0.26(+1.84%) |
Mar 22, 2021 | 14.04 | 14.41 | 13.89 | 14.10 | 57,272 | +0.09(+0.64%) |
Mar 19, 2021 | 14.17 | 14.39 | 13.88 | 14.01 | 54,300 | -0.16(-1.13%) |
Mar 18, 2021 | 14.40 | 14.80 | 13.88 | 14.17 | 79,736 | -0.03(-0.21%) |
Mar 17, 2021 | 13.67 | 14.36 | 13.38 | 14.20 | 52,659 | +0.32(+2.31%) |
Mar 16, 2021 | 14.94 | 15.05 | 13.55 | 13.88 | 198,511 | -1.06(-7.10%) |
Mar 15, 2021 | 13.25 | 15.50 | 13.20 | 14.94 | 537,405 | +1.99(+15.37%) |
Mar 12, 2021 | 12.16 | 12.95 | 12.05 | 12.95 | 93,200 | +0.61(+4.94%) |
Mar 11, 2021 | 12.58 | 12.75 | 12.18 | 12.34 | 83,237 | +0.28(+2.32%) |
Mar 10, 2021 | 11.51 | 12.50 | 11.43 | 12.06 | 148,836 | +0.56(+4.87%) |
Mar 09, 2021 | 11.35 | 12.00 | 11.28 | 11.50 | 97,714 | +0.27(+2.40%) |
Mar 08, 2021 | 12.14 | 12.39 | 11.22 | 11.23 | 105,776 | -0.51(-4.34%) |
Mar 05, 2021 | 11.34 | 11.74 | 10.78 | 11.74 | 111,300 | +0.28(+2.44%) |
Mar 04, 2021 | 11.87 | 11.87 | 10.62 | 11.46 | 100,056 | -0.45(-3.78%) |
Mar 03, 2021 | 12.07 | 12.25 | 11.61 | 11.91 | 98,614 | -0.29(-2.38%) |
Mar 02, 2021 | 12.38 | 12.48 | 12.05 | 12.20 | 82,528 | -0.17(-1.37%) |
Mar 01, 2021 | 12.91 | 12.91 | 12.01 | 12.37 | 109,089 | +0.32(+2.66%) |
Feb 26, 2021 | 11.82 | 12.40 | 11.60 | 12.05 | 130,600 | -0.04(-0.33%) |
Feb 25, 2021 | 13.13 | 13.13 | 11.70 | 12.09 | 271,024 | -1.25(-9.37%) |
Feb 24, 2021 | 12.38 | 13.50 | 12.35 | 13.34 | 293,708 | +1.11(+9.08%) |
Feb 23, 2021 | 11.63 | 12.25 | 10.27 | 12.23 | 486,884 | -0.77(-5.92%) |
Feb 22, 2021 | 12.70 | 13.55 | 12.51 | 13.00 | 463,756 | +0.06(+0.46%) |
Feb 19, 2021 | 13.61 | 14.30 | 12.00 | 12.94 | 2,520,200 | -1.80(-12.21%) |
Feb 18, 2021 | 22.13 | 26.42 | 14.45 | 14.74 | 64,076,676 | +7.19(+95.23%) |
Feb 17, 2021 | 7.650 | 7.750 | 7.330 | 7.550 | 103,355 | +0.06(+0.80%) |
Feb 16, 2021 | 7.720 | 7.780 | 7.420 | 7.490 | 103,652 | -0.12(-1.58%) |
Feb 12, 2021 | 7.820 | 7.870 | 7.550 | 7.610 | 113,500 | -0.29(-3.67%) |
Feb 11, 2021 | 7.700 | 8.120 | 7.620 | 7.900 | 108,374 | +0.20(+2.60%) |
Feb 10, 2021 | 8.000 | 8.150 | 7.330 | 7.700 | 107,379 | -0.23(-2.90%) |
Feb 09, 2021 | 7.990 | 8.130 | 7.860 | 7.930 | 185,294 | +0.17(+2.19%) |
Feb 08, 2021 | 7.930 | 7.950 | 7.650 | 7.760 | 131,001 | -0.12(-1.52%) |
Feb 05, 2021 | 7.970 | 8.800 | 7.720 | 7.880 | 687,600 | -0.11(-1.38%) |
Feb 04, 2021 | 7.680 | 7.990 | 7.450 | 7.990 | 266,860 | +0.56(+7.54%) |
Feb 03, 2021 | 7.340 | 7.640 | 7.270 | 7.430 | 187,883 | +0.06(+0.81%) |
Feb 02, 2021 | 7.420 | 7.420 | 7.110 | 7.370 | 52,126 | +0.07(+0.96%) |
Feb 01, 2021 | 7.450 | 7.450 | 7.000 | 7.300 | 64,249 | -0.15(-2.01%) |
Jan 29, 2021 | 7.090 | 7.500 | 6.790 | 7.450 | 196,000 | +0.33(+4.63%) |
Jan 28, 2021 | 7.470 | 7.580 | 6.900 | 7.120 | 146,792 | -0.19(-2.60%) |
Jan 27, 2021 | 7.420 | 7.770 | 7.230 | 7.310 | 173,776 | -0.39(-5.06%) |
Jan 26, 2021 | 7.560 | 7.930 | 7.470 | 7.700 | 130,743 | +0.12(+1.58%) |
Jan 25, 2021 | 7.630 | 7.970 | 7.300 | 7.580 | 269,845 | +0.04(+0.53%) |
Jan 22, 2021 | 7.560 | 7.970 | 7.450 | 7.540 | 138,000 | -0.05(-0.66%) |
Jan 21, 2021 | 7.370 | 7.890 | 7.250 | 7.590 | 155,090 | +0.16(+2.15%) |
Jan 20, 2021 | 7.590 | 7.674 | 7.220 | 7.430 | 59,052 | -0.06(-0.80%) |
Jan 19, 2021 | 7.530 | 7.750 | 7.380 | 7.490 | 124,636 | +0.03(+0.40%) |
Jan 15, 2021 | 7.930 | 8.034 | 7.380 | 7.460 | 166,600 | -0.59(-7.33%) |
Jan 14, 2021 | 8.733 | 8.840 | 7.680 | 8.050 | 429,292 | -0.22(-2.66%) |
Jan 13, 2021 | 7.310 | 8.750 | 7.100 | 8.270 | 987,584 | +1.37(+19.86%) |
Jan 12, 2021 | 7.100 | 7.120 | 6.850 | 6.900 | 136,753 | -0.30(-4.17%) |
Jan 11, 2021 | 7.160 | 7.260 | 7.100 | 7.200 | 69,484 | -0.03(-0.41%) |
Jan 08, 2021 | 7.350 | 7.440 | 7.144 | 7.230 | 84,400 | -0.11(-1.50%) |
Jan 07, 2021 | 7.300 | 7.420 | 7.150 | 7.340 | 145,294 | +0.39(+5.61%) |
Jan 06, 2021 | 7.290 | 7.350 | 6.880 | 6.950 | 146,078 | -0.21(-2.93%) |
Jan 05, 2021 | 7.070 | 7.355 | 6.820 | 7.160 | 59,890 | +0.01(+0.14%) |
Jan 04, 2021 | 7.150 | 7.200 | 6.660 | 7.150 | 126,077 | -0.09(-1.24%) |
Dec 31, 2020 | 7.240 | 7.240 | 7.240 | 105,774 | -0.40(-5.24%) | |
Dec 30, 2020 | 7.260 | 7.640 | 7.260 | 7.640 | 105,774 | +0.38(+5.23%) |
Dec 29, 2020 | 7.620 | 7.810 | 7.150 | 7.260 | 151,822 | -0.29(-3.84%) |
Dec 28, 2020 | 8.110 | 8.110 | 7.550 | 7.550 | 162,559 | -0.52(-6.44%) |
Dec 24, 2020 | 8.240 | 8.350 | 8.010 | 8.070 | 35,000 | -0.12(-1.47%) |
Dec 23, 2020 | 8.070 | 8.350 | 8.070 | 8.190 | 92,124 | +0.20(+2.50%) |
Dec 22, 2020 | 8.730 | 8.770 | 7.900 | 7.990 | 342,938 | -0.80(-9.10%) |
Dec 21, 2020 | 9.730 | 9.760 | 8.700 | 8.790 | 509,969 | -0.30(-3.30%) |
Dec 18, 2020 | 8.750 | 9.350 | 8.610 | 9.090 | 593,100 | +0.39(+4.48%) |
Dec 17, 2020 | 8.210 | 8.850 | 8.130 | 8.700 | 712,022 | +0.58(+7.14%) |
Dec 16, 2020 | 7.850 | 8.190 | 7.540 | 8.120 | 215,200 | +0.30(+3.84%) |
Dec 15, 2020 | 7.520 | 8.010 | 7.510 | 7.820 | 178,285 | +0.31(+4.13%) |
Dec 14, 2020 | 8.240 | 8.450 | 7.390 | 7.510 | 375,301 | -0.88(-10.49%) |
Dec 11, 2020 | 8.500 | 8.950 | 8.250 | 8.390 | 580,600 | -0.16(-1.87%) |
Dec 10, 2020 | 8.660 | 9.000 | 8.490 | 8.550 | 861,214 | -0.32(-3.61%) |
Dec 09, 2020 | 8.730 | 9.450 | 8.500 | 8.870 | 845,828 | -0.03(-0.34%) |
Dec 08, 2020 | 8.100 | 9.210 | 7.900 | 8.900 | 2,345,455 | +0.61(+7.36%) |
Dec 07, 2020 | 9.190 | 11.40 | 7.710 | 8.290 | 66,145,272 | +2.74(+49.37%) |
Dec 04, 2020 | 5.650 | 5.660 | 5.260 | 5.550 | 226,100 | -0.06(-1.07%) |
Dec 03, 2020 | 5.720 | 5.870 | 5.530 | 5.610 | 222,007 | +0.02(+0.36%) |
Dec 02, 2020 | 5.270 | 5.680 | 5.090 | 5.590 | 236,953 | +0.18(+3.33%) |