Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.050 | 7.260 | 6.560 | 7.080 | 5,077,839 | -0.03(-0.42%) |
Nov 29, 2021 | 7.150 | 7.480 | 6.910 | 7.110 | 3,453,804 | +0.10(+1.43%) |
Nov 26, 2021 | 7.060 | 7.350 | 6.841 | 7.010 | 2,881,247 | -0.46(-6.16%) |
Nov 24, 2021 | 7.250 | 7.595 | 7.050 | 7.470 | 2,958,490 | +0.12(+1.63%) |
Nov 23, 2021 | 7.530 | 7.656 | 7.380 | 7.350 | 5,422,213 | -0.23(-3.03%) |
Nov 22, 2021 | 7.990 | 8.018 | 7.440 | 7.580 | 3,798,017 | -0.31(-3.93%) |
Nov 19, 2021 | 8.000 | 8.190 | 7.850 | 7.890 | 2,601,144 | -0.18(-2.23%) |
Nov 18, 2021 | 8.750 | 8.070 | 7.990 | 8.070 | 4,521,579 | -0.55(-6.38%) |
Nov 17, 2021 | 8.900 | 9.064 | 8.560 | 8.620 | 2,782,697 | -0.39(-4.33%) |
Nov 16, 2021 | 9.010 | 9.050 | 8.750 | 9.010 | 2,737,082 | -0.10(-1.10%) |
Nov 15, 2021 | 9.350 | 9.489 | 9.050 | 9.110 | 3,311,263 | -0.18(-1.94%) |
Nov 12, 2021 | 9.160 | 9.340 | 8.915 | 9.290 | 3,186,379 | +0.23(+2.54%) |
Nov 11, 2021 | 8.880 | 9.390 | 8.660 | 9.060 | 3,633,531 | +0.09(+1.00%) |
Nov 10, 2021 | 9.070 | 8.970 | 4,453,084 | -0.21(-2.29%) | ||
Nov 09, 2021 | 9.790 | 9.950 | 8.810 | 9.180 | 6,527,175 | -0.22(-2.34%) |
Nov 08, 2021 | 9.190 | 9.788 | 9.160 | 9.400 | 5,964,811 | +0.33(+3.64%) |
Nov 05, 2021 | 8.780 | 9.330 | 8.660 | 9.070 | 5,192,947 | +0.35(+4.01%) |
Nov 04, 2021 | 8.990 | 9.190 | 8.635 | 8.720 | 3,924,112 | -0.21(-2.35%) |
Nov 03, 2021 | 8.550 | 9.170 | 8.450 | 8.930 | 5,729,013 | +0.26(+3.00%) |
Nov 02, 2021 | 8.310 | 9.070 | 8.010 | 8.670 | 8,736,738 | +0.25(+2.97%) |
Nov 01, 2021 | 7.530 | 8.570 | 7.970 | 8.420 | 11,288,372 | +0.81(+10.64%) |
Oct 29, 2021 | 7.300 | 7.790 | 6.900 | 7.610 | 18,408,404 | -1.38(-15.35%) |
Oct 28, 2021 | 8.410 | 9.800 | 8.200 | 8.990 | 16,153,851 | +0.72(+8.71%) |
Oct 27, 2021 | 8.740 | 8.790 | 8.183 | 8.270 | 5,180,574 | -0.52(-5.92%) |
Oct 26, 2021 | 8.900 | 8.790 | 7,007,183 | -0.07(-0.79%) | ||
Oct 25, 2021 | 8.770 | 9.090 | 8.730 | 8.860 | 3,683,041 | +0.17(+2.01%) |
Oct 22, 2021 | 9.133 | 8.570 | 8.685 | 5,490,127 | -0.74(-7.90%) | |
Oct 21, 2021 | 10.24 | 10.29 | 9.140 | 9.430 | 5,929,118 | -0.80(-7.82%) |
Oct 20, 2021 | 9.640 | 10.76 | 9.530 | 10.23 | 7,914,952 | +0.72(+7.57%) |
Oct 19, 2021 | 9.330 | 9.650 | 9.242 | 9.510 | 2,696,912 | +0.25(+2.70%) |
Oct 18, 2021 | 9.040 | 9.400 | 8.880 | 9.260 | 4,062,008 | +0.08(+0.87%) |
Oct 15, 2021 | 9.820 | 9.830 | 9.160 | 9.180 | 3,601,787 | -0.47(-4.87%) |
Oct 14, 2021 | 9.820 | 10.05 | 9.410 | 9.650 | 4,604,739 | +0.04(+0.42%) |
Oct 13, 2021 | 9.600 | 9.930 | 9.520 | 9.610 | 2,228,457 | +0.09(+0.95%) |
Oct 12, 2021 | 9.520 | 9.660 | 9.110 | 9.520 | 6,504,152 | +0.01(+0.11%) |
Oct 11, 2021 | 9.700 | 10.02 | 9.500 | 9.510 | 4,601,923 | -0.41(-4.13%) |
Oct 08, 2021 | 10.66 | 10.69 | 9.800 | 9.920 | 5,821,302 | -0.61(-5.79%) |
Oct 07, 2021 | 10.62 | 10.77 | 10.41 | 10.53 | 3,439,812 | -0.01(-0.09%) |
Oct 06, 2021 | 10.59 | 10.87 | 10.47 | 10.54 | 3,324,520 | -0.35(-3.21%) |
Oct 05, 2021 | 10.35 | 11.15 | 10.30 | 10.89 | 4,500,205 | +0.59(+5.73%) |
Oct 04, 2021 | 10.79 | 10.80 | 10.22 | 10.30 | 4,172,624 | -0.52(-4.81%) |
Oct 01, 2021 | 11.14 | 11.17 | 10.66 | 10.82 | 3,392,815 | -0.23(-2.08%) |
Sep 30, 2021 | 11.14 | 11.30 | 10.81 | 11.05 | 4,809,375 | -0.07(-0.63%) |
Sep 29, 2021 | 11.90 | 11.92 | 11.10 | 11.12 | 4,570,651 | -0.67(-5.68%) |
Sep 28, 2021 | 12.25 | 12.40 | 11.53 | 11.79 | 4,621,848 | -0.78(-6.21%) |
Sep 27, 2021 | 12.30 | 12.83 | 12.06 | 12.57 | 2,328,261 | +0.29(+2.36%) |
Sep 24, 2021 | 12.57 | 12.74 | 12.17 | 12.28 | 2,597,084 | -0.48(-3.76%) |
Sep 23, 2021 | 12.50 | 12.84 | 12.27 | 12.76 | 3,730,081 | +0.32(+2.57%) |
Sep 22, 2021 | 12.00 | 12.67 | 11.93 | 12.44 | 3,776,956 | +0.41(+3.41%) |
Sep 21, 2021 | 12.00 | 12.27 | 11.56 | 12.03 | 3,940,807 | +0.18(+1.52%) |
Sep 20, 2021 | 12.31 | 12.38 | 11.62 | 11.85 | 6,163,994 | -0.98(-7.64%) |
Sep 17, 2021 | 12.80 | 12.86 | 12.47 | 12.83 | 4,826,899 | +0.12(+0.94%) |
Sep 16, 2021 | 12.86 | 12.99 | 12.62 | 12.71 | 3,875,399 | -0.27(-2.08%) |
Sep 15, 2021 | 13.00 | 13.09 | 12.52 | 12.98 | 4,449,579 | -0.07(-0.54%) |
Sep 14, 2021 | 13.58 | 13.76 | 12.90 | 13.05 | 4,883,135 | -0.49(-3.62%) |
Sep 13, 2021 | 13.40 | 13.74 | 12.90 | 13.54 | 4,509,687 | +0.19(+1.42%) |
Sep 10, 2021 | 13.66 | 14.19 | 13.29 | 13.35 | 4,236,605 | -0.21(-1.55%) |
Sep 09, 2021 | 13.41 | 14.01 | 13.27 | 13.56 | 3,096,717 | +0.07(+0.52%) |
Sep 08, 2021 | 14.48 | 14.48 | 13.27 | 13.49 | 4,784,708 | -0.77(-5.40%) |
Sep 07, 2021 | 15.09 | 15.23 | 14.18 | 14.26 | 3,864,268 | -0.60(-4.04%) |
Sep 03, 2021 | 14.90 | 15.67 | 14.58 | 14.86 | 4,656,124 | +0.06(+0.41%) |
Sep 02, 2021 | 14.61 | 15.29 | 14.37 | 14.80 | 5,265,969 | +0.30(+2.07%) |
Sep 01, 2021 | 14.70 | 15.18 | 14.48 | 14.50 | 2,617,735 | -0.23(-1.56%) |
Aug 31, 2021 | 14.38 | 15.02 | 14.38 | 14.73 | 3,063,191 | +0.21(+1.45%) |
Aug 30, 2021 | 15.15 | 15.20 | 14.40 | 14.52 | 2,492,891 | -0.19(-1.29%) |
Aug 27, 2021 | 14.30 | 15.23 | 14.26 | 14.71 | 3,541,031 | +0.49(+3.45%) |
Aug 26, 2021 | 14.70 | 15.25 | 14.01 | 14.22 | 3,916,187 | -0.48(-3.27%) |
Aug 25, 2021 | 14.60 | 16.05 | 14.58 | 14.70 | 7,476,888 | +0.19(+1.31%) |
Aug 24, 2021 | 13.92 | 14.60 | 13.88 | 14.51 | 3,868,610 | +0.64(+4.61%) |
Aug 23, 2021 | 13.24 | 14.14 | 13.13 | 13.87 | 3,864,274 | +0.71(+5.40%) |
Aug 20, 2021 | 12.96 | 13.52 | 12.95 | 13.16 | 2,812,792 | +0.23(+1.78%) |
Aug 19, 2021 | 13.45 | 13.55 | 12.78 | 12.93 | 3,662,717 | -0.75(-5.48%) |
Aug 18, 2021 | 13.35 | 14.28 | 13.13 | 13.68 | 4,230,038 | +0.29(+2.17%) |
Aug 17, 2021 | 13.75 | 13.83 | 12.88 | 13.39 | 3,473,530 | -0.47(-3.39%) |
Aug 16, 2021 | 13.92 | 14.22 | 13.61 | 13.86 | 2,578,899 | -0.26(-1.84%) |
Aug 13, 2021 | 14.61 | 14.70 | 14.07 | 14.12 | 2,653,778 | -0.69(-4.66%) |
Aug 12, 2021 | 15.11 | 15.14 | 14.32 | 14.81 | 2,864,953 | -0.35(-2.31%) |
Aug 11, 2021 | 15.42 | 15.56 | 14.67 | 15.16 | 3,245,539 | -0.30(-1.94%) |
Aug 10, 2021 | 15.95 | 16.31 | 15.23 | 15.46 | 4,416,280 | -0.44(-2.77%) |
Aug 09, 2021 | 15.35 | 16.38 | 14.88 | 15.90 | 10,062,672 | +0.46(+2.98%) |
Aug 06, 2021 | 13.76 | 15.72 | 13.54 | 15.44 | 14,923,002 | +1.68(+12.21%) |
Aug 05, 2021 | 14.01 | 15.14 | 13.38 | 13.76 | 24,917,760 | +1.54(+12.60%) |
Aug 04, 2021 | 12.50 | 12.88 | 12.16 | 12.22 | 6,095,431 | -0.25(-2.00%) |
Aug 03, 2021 | 13.50 | 13.55 | 12.20 | 12.47 | 7,128,664 | -1.11(-8.17%) |
Aug 02, 2021 | 13.94 | 14.07 | 13.55 | 13.58 | 3,441,554 | -0.19(-1.38%) |
Jul 30, 2021 | 13.82 | 14.30 | 13.65 | 13.77 | 2,629,285 | -0.15(-1.08%) |
Jul 29, 2021 | 14.28 | 14.62 | 13.90 | 13.92 | 2,496,235 | -0.33(-2.32%) |
Jul 28, 2021 | 13.43 | 14.47 | 13.42 | 14.25 | 3,393,458 | +0.82(+6.11%) |
Jul 27, 2021 | 14.16 | 14.16 | 12.95 | 13.43 | 4,026,883 | -0.64(-4.55%) |
Jul 26, 2021 | 13.77 | 14.31 | 13.65 | 14.07 | 2,729,230 | +0.27(+1.96%) |
Jul 23, 2021 | 14.19 | 14.33 | 13.54 | 13.80 | 3,201,322 | -0.38(-2.68%) |
Jul 22, 2021 | 15.17 | 15.20 | 13.94 | 14.18 | 3,580,350 | -0.85(-5.66%) |
Jul 21, 2021 | 14.41 | 15.26 | 14.41 | 15.03 | 4,483,974 | +0.62(+4.30%) |
Jul 20, 2021 | 13.86 | 14.56 | 13.22 | 14.41 | 3,479,335 | +0.74(+5.41%) |
Jul 19, 2021 | 13.02 | 14.01 | 12.91 | 13.67 | 4,306,018 | +0.05(+0.37%) |
Jul 16, 2021 | 14.10 | 14.34 | 13.55 | 13.62 | 3,608,768 | -0.14(-1.02%) |
Jul 15, 2021 | 13.73 | 14.24 | 13.30 | 13.76 | 4,393,652 | -0.09(-0.65%) |
Jul 14, 2021 | 14.77 | 15.09 | 13.77 | 13.85 | 5,088,677 | -0.87(-5.91%) |
Jul 13, 2021 | 15.13 | 15.33 | 14.68 | 14.72 | 3,511,418 | -0.63(-4.10%) |
Jul 12, 2021 | 15.91 | 16.11 | 14.95 | 15.35 | 4,114,629 | -0.58(-3.64%) |
Jul 09, 2021 | 15.50 | 16.20 | 15.12 | 15.93 | 4,027,808 | +0.53(+3.44%) |
Jul 08, 2021 | 14.34 | 15.63 | 14.21 | 15.40 | 5,418,845 | +0.16(+1.05%) |
Jul 07, 2021 | 15.70 | 15.96 | 14.61 | 15.24 | 5,284,494 | -0.59(-3.73%) |
Jul 06, 2021 | 15.84 | 16.33 | 15.36 | 15.83 | 4,722,387 | -0.16(-1.00%) |
Jul 02, 2021 | 16.30 | 16.59 | 15.68 | 15.99 | 4,842,951 | -0.39(-2.38%) |
Jul 01, 2021 | 16.84 | 17.32 | 15.90 | 16.38 | 7,436,110 | -0.37(-2.21%) |
Jun 30, 2021 | 18.15 | 18.25 | 16.73 | 16.75 | 10,891,158 | -1.64(-8.92%) |
Jun 29, 2021 | 18.28 | 18.93 | 17.96 | 18.39 | 5,253,996 | +0.15(+0.82%) |
Jun 28, 2021 | 17.29 | 18.56 | 17.22 | 18.24 | 7,161,658 | +1.03(+5.98%) |
Jun 25, 2021 | 17.38 | 17.67 | 17.05 | 17.21 | 25,551,662 | -0.29(-1.66%) |
Jun 24, 2021 | 17.71 | 18.36 | 17.21 | 17.50 | 9,535,610 | +0.00(+0.00%) |
Jun 23, 2021 | 17.83 | 17.98 | 17.10 | 17.50 | 6,451,194 | +0.01(+0.06%) |
Jun 22, 2021 | 17.68 | 18.30 | 16.65 | 17.49 | 15,233,934 | -2.07(-10.58%) |
Jun 21, 2021 | 18.81 | 19.67 | 18.57 | 19.56 | 8,693,039 | +0.72(+3.82%) |
Jun 18, 2021 | 20.57 | 21.07 | 18.56 | 18.84 | 8,864,187 | -1.75(-8.50%) |
Jun 17, 2021 | 20.35 | 21.24 | 20.11 | 20.59 | 4,715,559 | -0.04(-0.19%) |
Jun 16, 2021 | 19.75 | 20.81 | 19.66 | 20.63 | 5,610,579 | +0.21(+1.03%) |
Jun 15, 2021 | 21.37 | 21.75 | 20.41 | 20.42 | 5,688,455 | -0.95(-4.45%) |
Jun 14, 2021 | 21.40 | 21.77 | 19.61 | 21.37 | 10,540,251 | -0.23(-1.06%) |
Jun 11, 2021 | 22.01 | 22.39 | 20.91 | 21.60 | 8,668,835 | -0.98(-4.34%) |
Jun 10, 2021 | 22.74 | 24.69 | 21.65 | 22.58 | 39,199,352 | +1.33(+6.26%) |
Jun 09, 2021 | 21.73 | 22.09 | 20.61 | 21.25 | 7,224,750 | -1.00(-4.49%) |
Jun 08, 2021 | 22.90 | 23.26 | 21.12 | 22.25 | 18,396,576 | -0.08(-0.36%) |
Jun 07, 2021 | 21.63 | 23.46 | 20.72 | 22.33 | 31,199,348 | +2.08(+10.27%) |
Jun 04, 2021 | 18.15 | 23.00 | 18.02 | 20.25 | 50,263,476 | +2.23(+12.38%) |
Jun 03, 2021 | 18.14 | 18.70 | 17.50 | 18.02 | 12,701,225 | -1.03(-5.41%) |
Jun 02, 2021 | 18.90 | 19.67 | 17.52 | 19.05 | 30,252,824 | +1.10(+6.13%) |
Jun 01, 2021 | 15.95 | 18.38 | 15.86 | 17.95 | 19,981,560 | +2.35(+15.06%) |
May 28, 2021 | 16.07 | 18.48 | 15.50 | 15.60 | 28,259,996 | -0.23(-1.45%) |
May 27, 2021 | 14.78 | 15.95 | 14.31 | 15.83 | 13,805,148 | +1.07(+7.25%) |
May 26, 2021 | 16.00 | 16.75 | 14.29 | 14.76 | 20,648,380 | -0.87(-5.57%) |
May 25, 2021 | 14.15 | 15.99 | 14.12 | 15.63 | 14,026,163 | +1.30(+9.07%) |
May 24, 2021 | 13.89 | 14.64 | 13.21 | 14.33 | 7,540,907 | +0.46(+3.32%) |
May 21, 2021 | 14.29 | 14.55 | 13.75 | 13.87 | 5,106,124 | -0.47(-3.28%) |
May 20, 2021 | 14.22 | 14.49 | 13.72 | 14.34 | 5,720,255 | +0.36(+2.58%) |
May 19, 2021 | 14.15 | 14.62 | 13.51 | 13.98 | 8,281,306 | -1.10(-7.29%) |
May 18, 2021 | 15.50 | 16.27 | 14.95 | 15.08 | 11,437,761 | -0.11(-0.72%) |
May 17, 2021 | 14.00 | 15.19 | 13.77 | 15.19 | 10,277,238 | +1.15(+8.19%) |
May 14, 2021 | 12.67 | 14.34 | 12.41 | 14.04 | 12,578,411 | +1.56(+12.50%) |
May 13, 2021 | 13.40 | 13.95 | 12.22 | 12.48 | 10,491,965 | -0.86(-6.45%) |
May 12, 2021 | 14.12 | 14.42 | 13.18 | 13.34 | 9,454,250 | -1.33(-9.07%) |
May 11, 2021 | 12.80 | 14.93 | 12.76 | 14.67 | 14,952,349 | +0.81(+5.84%) |
May 10, 2021 | 14.04 | 14.62 | 13.28 | 13.86 | 11,933,963 | -0.24(-1.70%) |
May 07, 2021 | 13.97 | 15.36 | 13.91 | 14.10 | 16,022,165 | +0.10(+0.71%) |
May 06, 2021 | 14.20 | 14.54 | 13.21 | 14.00 | 15,037,870 | -0.48(-3.31%) |
May 05, 2021 | 15.41 | 15.91 | 14.15 | 14.48 | 27,014,736 | -0.92(-5.97%) |
May 04, 2021 | 13.38 | 16.76 | 12.80 | 15.40 | 69,531,392 | +1.54(+11.11%) |
May 03, 2021 | 14.74 | 15.59 | 13.40 | 13.86 | 27,257,498 | -1.39(-9.11%) |
Apr 30, 2021 | 13.98 | 15.94 | 13.87 | 15.25 | 74,012,304 | -2.75(-15.28%) |
Apr 29, 2021 | 20.32 | 20.60 | 17.53 | 18.00 | 73,401,000 | -2.99(-14.24%) |
Apr 28, 2021 | 22.23 | 25.75 | 20.71 | 20.99 | 179,093,600 | +0.83(+4.12%) |
Apr 27, 2021 | 27.63 | 28.00 | 19.19 | 20.16 | 158,277,200 | -6.28(-23.75%) |
Apr 26, 2021 | 19.99 | 27.80 | 19.75 | 26.44 | 212,850,848 | +8.47(+47.13%) |
Apr 23, 2021 | 13.94 | 19.14 | 13.53 | 17.97 | 117,972,304 | +4.83(+36.76%) |
Apr 22, 2021 | 14.05 | 14.93 | 12.81 | 13.14 | 38,683,320 | +0.65(+5.20%) |
Apr 21, 2021 | 10.33 | 12.66 | 10.12 | 12.49 | 23,491,412 | +2.10(+20.21%) |
Apr 20, 2021 | 10.94 | 12.12 | 10.08 | 10.39 | 16,794,872 | -0.11(-1.05%) |
Apr 19, 2021 | 10.80 | 11.15 | 10.32 | 10.50 | 6,153,701 | -0.53(-4.81%) |
Apr 16, 2021 | 10.95 | 11.64 | 10.56 | 11.03 | 7,619,400 | -0.32(-2.82%) |
Apr 15, 2021 | 12.41 | 12.48 | 10.40 | 11.35 | 18,715,552 | -0.99(-8.02%) |
Apr 14, 2021 | 13.26 | 14.79 | 12.25 | 12.34 | 16,535,167 | -0.57(-4.42%) |
Apr 13, 2021 | 13.19 | 13.38 | 12.55 | 12.91 | 7,030,475 | -0.01(-0.08%) |
Apr 12, 2021 | 14.09 | 14.32 | 12.79 | 12.92 | 8,487,617 | -1.30(-9.14%) |
Apr 09, 2021 | 13.87 | 14.48 | 13.60 | 14.22 | 6,310,600 | +0.07(+0.49%) |
Apr 08, 2021 | 14.79 | 14.84 | 13.95 | 14.15 | 6,421,815 | -0.45(-3.08%) |
Apr 07, 2021 | 14.92 | 16.20 | 14.45 | 14.60 | 9,506,944 | -0.72(-4.70%) |
Apr 06, 2021 | 15.50 | 15.74 | 14.37 | 15.32 | 7,427,751 | -0.37(-2.36%) |
Apr 05, 2021 | 16.06 | 16.32 | 15.15 | 15.69 | 8,981,739 | +0.15(+0.97%) |
Apr 01, 2021 | 17.16 | 17.39 | 15.20 | 15.54 | 26,087,100 | -3.01(-16.23%) |
Mar 31, 2021 | 12.96 | 19.37 | 12.78 | 18.55 | 56,502,992 | +6.24(+50.69%) |
Mar 30, 2021 | 11.90 | 12.62 | 11.33 | 12.31 | 8,766,648 | +0.18(+1.48%) |
Mar 29, 2021 | 13.15 | 13.73 | 12.03 | 12.13 | 7,253,933 | -1.32(-9.81%) |
Mar 26, 2021 | 13.77 | 14.00 | 12.60 | 13.45 | 6,983,800 | -0.56(-4.00%) |
Mar 25, 2021 | 12.96 | 14.18 | 12.56 | 14.01 | 11,942,811 | +0.81(+6.14%) |
Mar 24, 2021 | 16.26 | 16.29 | 13.12 | 13.20 | 12,613,487 | -2.62(-16.56%) |
Mar 23, 2021 | 17.87 | 18.96 | 15.55 | 15.82 | 10,809,379 | -2.15(-11.96%) |
Mar 22, 2021 | 17.87 | 19.28 | 16.67 | 17.97 | 11,616,309 | +0.62(+3.57%) |
Mar 19, 2021 | 15.80 | 17.74 | 15.56 | 17.35 | 7,904,600 | +1.41(+8.85%) |
Mar 18, 2021 | 16.90 | 17.65 | 15.77 | 15.94 | 6,106,831 | -1.50(-8.60%) |
Mar 17, 2021 | 15.68 | 17.75 | 15.30 | 17.44 | 6,938,621 | +0.61(+3.62%) |
Mar 16, 2021 | 17.70 | 18.15 | 16.37 | 16.83 | 8,016,977 | -1.00(-5.61%) |
Mar 15, 2021 | 18.58 | 18.65 | 17.26 | 17.83 | 9,642,757 | +0.36(+2.09%) |
Mar 12, 2021 | 15.20 | 18.22 | 14.71 | 17.46 | 20,684,300 | +2.63(+17.77%) |
Mar 11, 2021 | 14.77 | 15.73 | 13.96 | 14.83 | 9,573,751 | +0.48(+3.34%) |
Mar 10, 2021 | 15.11 | 15.62 | 13.69 | 14.35 | 10,191,554 | +0.27(+1.92%) |
Mar 09, 2021 | 12.10 | 14.62 | 12.10 | 14.08 | 11,773,467 | +2.31(+19.63%) |
Mar 08, 2021 | 12.76 | 13.26 | 11.51 | 11.77 | 8,965,758 | -1.05(-8.19%) |
Mar 05, 2021 | 13.58 | 13.75 | 10.12 | 12.82 | 18,999,700 | -0.43(-3.25%) |
Mar 04, 2021 | 14.51 | 15.58 | 12.20 | 13.25 | 14,307,574 | -2.11(-13.74%) |
Mar 03, 2021 | 17.08 | 17.29 | 15.09 | 15.36 | 7,072,340 | -1.59(-9.38%) |
Mar 02, 2021 | 19.15 | 19.25 | 16.65 | 16.95 | 12,389,107 | -0.64(-3.64%) |
Mar 01, 2021 | 16.20 | 17.94 | 16.00 | 17.59 | 8,505,444 | +2.72(+18.29%) |
Feb 26, 2021 | 15.21 | 16.17 | 14.19 | 14.87 | 9,346,700 | -1.31(-8.10%) |
Feb 25, 2021 | 17.17 | 18.24 | 15.80 | 16.18 | 7,938,592 | -1.78(-9.91%) |
Feb 24, 2021 | 17.23 | 18.97 | 16.45 | 17.96 | 9,217,161 | +1.77(+10.93%) |
Feb 23, 2021 | 17.11 | 17.15 | 13.91 | 16.19 | 15,132,452 | -1.88(-10.40%) |
Feb 22, 2021 | 20.04 | 21.36 | 17.75 | 18.07 | 10,006,738 | -2.43(-11.85%) |
Feb 19, 2021 | 19.51 | 20.90 | 18.30 | 20.50 | 12,016,200 | +2.46(+13.64%) |
Feb 18, 2021 | 19.16 | 20.96 | 17.50 | 18.04 | 11,004,785 | -1.71(-8.66%) |
Feb 17, 2021 | 22.35 | 22.38 | 19.00 | 19.75 | 16,041,442 | -3.97(-16.74%) |
Feb 16, 2021 | 19.95 | 24.18 | 19.55 | 23.72 | 26,028,814 | +5.39(+29.41%) |
Feb 12, 2021 | 17.52 | 19.38 | 16.85 | 18.33 | 14,541,600 | +0.02(+0.11%) |
Feb 11, 2021 | 19.68 | 21.75 | 17.00 | 18.31 | 43,501,352 | +4.31(+30.79%) |
Feb 10, 2021 | 15.31 | 15.65 | 13.08 | 14.00 | 16,453,712 | -0.90(-6.04%) |
Feb 09, 2021 | 14.06 | 16.19 | 14.06 | 14.90 | 16,102,501 | +0.18(+1.22%) |
Feb 08, 2021 | 12.54 | 15.53 | 12.18 | 14.72 | 29,201,112 | +3.18(+27.56%) |
Feb 05, 2021 | 10.50 | 12.40 | 9.830 | 11.54 | 26,994,100 | +1.21(+11.71%) |
Feb 04, 2021 | 9.150 | 10.88 | 8.820 | 10.33 | 24,588,514 | +1.07(+11.56%) |
Feb 03, 2021 | 8.050 | 9.840 | 8.000 | 9.260 | 33,595,128 | +1.63(+21.36%) |
Feb 02, 2021 | 7.440 | 8.130 | 7.100 | 7.630 | 13,251,537 | +0.26(+3.53%) |
Feb 01, 2021 | 7.310 | 7.580 | 6.850 | 7.370 | 10,585,478 | +0.26(+3.73%) |
Jan 29, 2021 | 7.288 | 7.450 | 6.820 | 7.105 | 8,711,200 | -0.13(-1.86%) |
Jan 28, 2021 | 7.910 | 8.090 | 7.110 | 7.240 | 11,087,201 | -0.19(-2.56%) |
Jan 27, 2021 | 7.710 | 8.410 | 7.300 | 7.430 | 14,528,862 | -0.71(-8.72%) |
Jan 26, 2021 | 7.330 | 8.480 | 7.210 | 8.140 | 23,339,162 | +0.89(+12.28%) |
Jan 25, 2021 | 6.800 | 7.610 | 6.660 | 7.250 | 14,210,392 | +0.49(+7.25%) |
Jan 22, 2021 | 6.640 | 6.820 | 6.540 | 6.760 | 5,915,300 | -0.03(-0.44%) |
Jan 21, 2021 | 6.890 | 6.890 | 6.280 | 6.790 | 7,605,242 | -0.08(-1.16%) |
Jan 20, 2021 | 7.070 | 7.450 | 6.620 | 6.870 | 11,014,808 | -0.18(-2.55%) |
Jan 19, 2021 | 6.890 | 7.180 | 6.510 | 7.050 | 12,492,864 | +0.44(+6.66%) |
Jan 15, 2021 | 6.590 | 7.480 | 6.460 | 6.610 | 22,289,100 | +0.01(+0.15%) |
Jan 14, 2021 | 6.560 | 7.000 | 6.060 | 6.600 | 26,583,812 | +0.05(+0.76%) |
Jan 13, 2021 | 5.590 | 6.980 | 5.370 | 6.550 | 29,307,932 | +0.95(+16.96%) |
Jan 12, 2021 | 5.890 | 5.970 | 5.480 | 5.600 | 8,275,574 | -0.25(-4.27%) |
Jan 11, 2021 | 5.830 | 6.290 | 5.780 | 5.850 | 9,848,157 | -0.05(-0.85%) |
Jan 08, 2021 | 6.160 | 6.240 | 5.650 | 5.900 | 11,316,500 | -0.01(-0.17%) |
Jan 07, 2021 | 5.400 | 6.310 | 5.380 | 5.910 | 20,236,240 | +0.68(+13.00%) |
Jan 06, 2021 | 5.540 | 5.750 | 5.060 | 5.230 | 19,703,776 | -0.29(-5.25%) |
Jan 05, 2021 | 4.940 | 5.600 | 4.860 | 5.520 | 19,139,160 | +0.31(+5.95%) |
Jan 04, 2021 | 5.500 | 6.060 | 5.110 | 5.210 | 13,445,916 | -0.17(-3.16%) |
Dec 31, 2020 | 5.380 | 5.380 | 5.380 | 14,548,095 | -0.80(-12.94%) | |
Dec 30, 2020 | 6.010 | 6.630 | 5.970 | 6.180 | 14,548,095 | -0.14(-2.22%) |
Dec 29, 2020 | 6.600 | 6.710 | 5.880 | 6.320 | 15,299,792 | -0.39(-5.81%) |
Dec 28, 2020 | 6.820 | 7.660 | 6.510 | 6.710 | 31,351,954 | +0.16(+2.44%) |
Dec 24, 2020 | 7.020 | 7.070 | 5.900 | 6.550 | 20,710,900 | -0.10(-1.50%) |
Dec 23, 2020 | 8.350 | 8.400 | 6.540 | 6.650 | 59,497,784 | -2.62(-28.26%) |
Dec 22, 2020 | 6.540 | 9.740 | 6.250 | 9.270 | 158,507,936 | +3.50(+60.66%) |
Dec 21, 2020 | 4.920 | 5.780 | 4.800 | 5.770 | 24,098,892 | +0.72(+14.26%) |
Dec 18, 2020 | 5.290 | 5.830 | 4.870 | 5.050 | 39,723,700 | +0.06(+1.20%) |
Dec 17, 2020 | 3.980 | 5.245 | 3.900 | 4.990 | 34,476,576 | +0.98(+24.44%) |
Dec 16, 2020 | 3.880 | 4.110 | 3.680 | 4.010 | 13,563,303 | -0.20(-4.75%) |
Dec 15, 2020 | 3.220 | 4.210 | 3.150 | 4.210 | 44,981,632 | +1.08(+34.50%) |
Dec 14, 2020 | 3.030 | 3.280 | 2.880 | 3.130 | 13,983,828 | +0.31(+10.99%) |
Dec 11, 2020 | 2.720 | 2.850 | 2.628 | 2.820 | 5,291,100 | +0.12(+4.44%) |
Dec 10, 2020 | 2.600 | 2.730 | 2.570 | 2.700 | 3,087,775 | +0.07(+2.66%) |
Dec 09, 2020 | 2.700 | 2.700 | 2.520 | 2.630 | 4,168,839 | -0.02(-0.75%) |
Dec 08, 2020 | 2.770 | 2.770 | 2.560 | 2.650 | 4,437,916 | -0.04(-1.49%) |
Dec 07, 2020 | 2.780 | 2.790 | 2.480 | 2.690 | 9,400,248 | +0.01(+0.37%) |
Dec 04, 2020 | 2.410 | 2.700 | 2.380 | 2.680 | 8,669,900 | +0.30(+12.61%) |
Dec 03, 2020 | 2.390 | 2.420 | 2.370 | 2.380 | 1,860,657 | -0.01(-0.42%) |
Dec 02, 2020 | 2.430 | 2.450 | 2.300 | 2.390 | 3,579,570 | -0.06(-2.45%) |