Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.980 | 4.070 | 3.800 | 3.960 | 3,494,639 | -0.06(-1.49%) |
Nov 29, 2021 | 4.120 | 4.130 | 3.880 | 4.020 | 3,753,542 | -0.02(-0.50%) |
Nov 26, 2021 | 4.090 | 4.150 | 3.970 | 4.040 | 2,923,891 | -0.22(-5.16%) |
Nov 24, 2021 | 4.080 | 4.270 | 3.980 | 4.260 | 2,678,265 | +0.09(+2.16%) |
Nov 23, 2021 | 4.180 | 4.300 | 4.020 | 4.170 | 4,647,701 | -0.05(-1.18%) |
Nov 22, 2021 | 4.610 | 4.615 | 4.130 | 4.220 | 5,027,743 | -0.29(-6.43%) |
Nov 19, 2021 | 4.450 | 4.585 | 4.384 | 4.510 | 3,700,672 | +0.08(+1.81%) |
Nov 18, 2021 | 5.160 | 4.450 | 4.370 | 4.430 | 9,729,925 | -0.74(-14.31%) |
Nov 17, 2021 | 5.350 | 5.550 | 5.100 | 5.170 | 10,446,492 | -0.06(-1.15%) |
Nov 16, 2021 | 4.990 | 5.550 | 4.810 | 5.230 | 26,898,388 | +0.80(+18.06%) |
Nov 15, 2021 | 4.600 | 4.600 | 4.340 | 4.430 | 6,431,000 | -0.10(-2.21%) |
Nov 12, 2021 | 4.550 | 4.668 | 4.480 | 4.530 | 2,402,393 | +0.01(+0.22%) |
Nov 11, 2021 | 4.470 | 4.605 | 4.310 | 4.520 | 3,433,717 | +0.04(+0.89%) |
Nov 10, 2021 | 4.570 | 4.480 | 2,957,633 | -0.10(-2.18%) | ||
Nov 09, 2021 | 4.900 | 4.910 | 4.490 | 4.580 | 3,666,575 | -0.34(-6.91%) |
Nov 08, 2021 | 4.480 | 5.000 | 4.450 | 4.920 | 8,140,620 | +0.52(+11.82%) |
Nov 05, 2021 | 4.500 | 4.510 | 4.280 | 4.400 | 3,075,326 | -0.08(-1.79%) |
Nov 04, 2021 | 4.590 | 4.690 | 4.460 | 4.480 | 2,729,588 | -0.06(-1.32%) |
Nov 03, 2021 | 4.460 | 4.650 | 4.400 | 4.540 | 3,496,494 | +0.08(+1.79%) |
Nov 02, 2021 | 4.540 | 4.550 | 4.285 | 4.460 | 3,460,549 | -0.03(-0.67%) |
Nov 01, 2021 | 4.450 | 4.550 | 4.355 | 4.490 | 5,451,859 | +0.15(+3.46%) |
Oct 29, 2021 | 4.350 | 4.490 | 4.240 | 4.340 | 4,508,816 | -0.08(-1.81%) |
Oct 28, 2021 | 4.000 | 4.470 | 3.980 | 4.420 | 10,521,979 | +0.45(+11.34%) |
Oct 27, 2021 | 4.120 | 4.180 | 3.940 | 3.970 | 8,087,883 | -0.20(-4.80%) |
Oct 26, 2021 | 4.560 | 4.160 | 4.170 | 12,146,795 | -0.43(-9.35%) | |
Oct 25, 2021 | 4.580 | 4.740 | 4.530 | 4.600 | 4,168,097 | +0.04(+0.88%) |
Oct 22, 2021 | 4.870 | 4.870 | 4.520 | 4.560 | 3,318,542 | -0.32(-6.56%) |
Oct 21, 2021 | 4.860 | 5.000 | 4.810 | 4.880 | 3,392,783 | -0.01(-0.20%) |
Oct 20, 2021 | 4.870 | 4.960 | 4.785 | 4.890 | 2,197,844 | +0.04(+0.82%) |
Oct 19, 2021 | 4.790 | 4.920 | 4.740 | 4.850 | 3,731,441 | +0.12(+2.54%) |
Oct 18, 2021 | 4.700 | 4.780 | 4.655 | 4.730 | 2,338,183 | -0.04(-0.84%) |
Oct 15, 2021 | 4.980 | 4.980 | 4.750 | 4.770 | 2,472,271 | -0.08(-1.65%) |
Oct 14, 2021 | 4.990 | 5.020 | 4.830 | 4.850 | 1,730,035 | -0.09(-1.82%) |
Oct 13, 2021 | 4.800 | 4.940 | 4.700 | 4.940 | 1,930,756 | +0.18(+3.78%) |
Oct 12, 2021 | 4.640 | 4.820 | 4.640 | 4.760 | 2,562,034 | +0.14(+3.03%) |
Oct 11, 2021 | 4.670 | 4.780 | 4.594 | 4.620 | 1,624,518 | -0.02(-0.43%) |
Oct 08, 2021 | 4.750 | 4.750 | 4.600 | 4.640 | 1,591,589 | -0.03(-0.64%) |
Oct 07, 2021 | 4.720 | 4.810 | 4.620 | 4.670 | 2,207,281 | +0.04(+0.86%) |
Oct 06, 2021 | 4.510 | 4.640 | 4.480 | 4.630 | 3,227,181 | +0.03(+0.65%) |
Oct 05, 2021 | 4.670 | 4.820 | 4.580 | 4.600 | 3,152,567 | +0.00(+0.00%) |
Oct 04, 2021 | 4.850 | 4.850 | 4.580 | 4.600 | 3,438,952 | -0.28(-5.74%) |
Oct 01, 2021 | 4.960 | 5.090 | 4.785 | 4.880 | 2,710,631 | -0.07(-1.41%) |
Sep 30, 2021 | 4.930 | 5.029 | 4.810 | 4.950 | 2,330,683 | +0.01(+0.20%) |
Sep 29, 2021 | 5.130 | 5.230 | 4.850 | 4.940 | 6,152,416 | -0.14(-2.76%) |
Sep 28, 2021 | 5.570 | 5.720 | 5.000 | 5.080 | 7,010,308 | -0.53(-9.45%) |
Sep 27, 2021 | 5.220 | 5.630 | 5.190 | 5.610 | 5,722,582 | +0.43(+8.30%) |
Sep 24, 2021 | 5.260 | 5.420 | 5.148 | 5.180 | 4,351,454 | -0.28(-5.13%) |
Sep 23, 2021 | 5.120 | 5.508 | 4.980 | 5.460 | 9,422,563 | +0.47(+9.42%) |
Sep 22, 2021 | 4.940 | 5.160 | 4.940 | 4.990 | 4,002,096 | +0.03(+0.60%) |
Sep 21, 2021 | 4.740 | 4.980 | 4.680 | 4.960 | 3,504,278 | +0.24(+5.08%) |
Sep 20, 2021 | 4.800 | 4.850 | 4.560 | 4.720 | 5,349,674 | -0.36(-7.09%) |
Sep 17, 2021 | 4.920 | 5.160 | 4.900 | 5.080 | 15,812,412 | +0.15(+3.04%) |
Sep 16, 2021 | 4.800 | 4.990 | 4.720 | 4.930 | 3,134,477 | +0.11(+2.28%) |
Sep 15, 2021 | 4.710 | 4.855 | 4.670 | 4.820 | 2,758,320 | +0.07(+1.47%) |
Sep 14, 2021 | 4.640 | 4.980 | 4.625 | 4.750 | 5,318,730 | +0.10(+2.15%) |
Sep 13, 2021 | 4.700 | 4.780 | 4.540 | 4.650 | 4,558,939 | +0.04(+0.87%) |
Sep 10, 2021 | 4.850 | 4.910 | 4.600 | 4.610 | 4,480,056 | -0.24(-4.95%) |
Sep 09, 2021 | 4.760 | 4.940 | 4.690 | 4.850 | 3,758,949 | +0.01(+0.21%) |
Sep 08, 2021 | 5.160 | 5.190 | 4.720 | 4.840 | 6,174,424 | -0.34(-6.56%) |
Sep 07, 2021 | 5.100 | 5.230 | 5.050 | 5.180 | 3,762,563 | +0.11(+2.17%) |
Sep 03, 2021 | 5.060 | 5.098 | 4.940 | 5.070 | 2,705,735 | +0.03(+0.60%) |
Sep 02, 2021 | 4.910 | 5.130 | 4.910 | 5.040 | 4,036,566 | +0.15(+3.07%) |
Sep 01, 2021 | 4.900 | 5.100 | 4.770 | 4.890 | 4,786,355 | +0.02(+0.41%) |
Aug 31, 2021 | 5.030 | 5.140 | 4.850 | 4.870 | 5,084,809 | -0.17(-3.37%) |
Aug 30, 2021 | 4.960 | 5.080 | 4.920 | 5.040 | 4,041,078 | +0.14(+2.86%) |
Aug 27, 2021 | 5.130 | 5.235 | 4.880 | 4.900 | 5,927,126 | -0.16(-3.16%) |
Aug 26, 2021 | 5.040 | 5.520 | 4.980 | 5.060 | 7,926,571 | +0.02(+0.40%) |
Aug 25, 2021 | 5.000 | 5.369 | 4.900 | 5.040 | 7,400,971 | +0.07(+1.41%) |
Aug 24, 2021 | 4.990 | 5.060 | 4.772 | 4.970 | 5,945,238 | -0.07(-1.39%) |
Aug 23, 2021 | 4.330 | 5.120 | 4.280 | 5.040 | 13,477,305 | +0.75(+17.48%) |
Aug 20, 2021 | 4.250 | 4.330 | 4.090 | 4.290 | 10,095,201 | +0.09(+2.14%) |
Aug 19, 2021 | 4.690 | 4.740 | 4.190 | 4.200 | 12,740,101 | -0.59(-12.32%) |
Aug 18, 2021 | 4.800 | 4.950 | 4.660 | 4.790 | 8,930,935 | +0.03(+0.63%) |
Aug 17, 2021 | 4.970 | 5.010 | 4.600 | 4.760 | 22,995,032 | -1.06(-18.21%) |
Aug 16, 2021 | 6.520 | 6.520 | 5.800 | 5.820 | 10,206,873 | -0.75(-11.42%) |
Aug 13, 2021 | 7.430 | 7.440 | 6.560 | 6.570 | 9,098,248 | -0.33(-4.78%) |
Aug 12, 2021 | 6.840 | 6.960 | 6.740 | 6.900 | 2,205,822 | +0.03(+0.44%) |
Aug 11, 2021 | 6.910 | 6.915 | 6.600 | 6.870 | 3,020,669 | -0.03(-0.43%) |
Aug 10, 2021 | 6.970 | 7.159 | 6.720 | 6.900 | 3,033,499 | +0.05(+0.73%) |
Aug 09, 2021 | 6.670 | 6.900 | 6.550 | 6.850 | 2,750,851 | +0.21(+3.16%) |
Aug 06, 2021 | 6.970 | 7.000 | 6.640 | 6.640 | 2,546,114 | -0.22(-3.21%) |
Aug 05, 2021 | 6.750 | 7.030 | 6.670 | 6.860 | 1,543,624 | +0.15(+2.24%) |
Aug 04, 2021 | 6.780 | 7.040 | 6.600 | 6.710 | 2,034,428 | -0.14(-2.04%) |
Aug 03, 2021 | 6.950 | 7.015 | 6.670 | 6.850 | 1,964,573 | -0.14(-2.00%) |
Aug 02, 2021 | 7.060 | 7.140 | 6.890 | 6.990 | 1,900,654 | -0.06(-0.85%) |
Jul 30, 2021 | 6.900 | 7.339 | 6.870 | 7.050 | 3,642,113 | +0.12(+1.73%) |
Jul 29, 2021 | 7.140 | 7.230 | 6.930 | 6.930 | 1,429,076 | -0.13(-1.84%) |
Jul 28, 2021 | 6.700 | 7.130 | 6.690 | 7.060 | 2,920,551 | +0.43(+6.49%) |
Jul 27, 2021 | 6.890 | 6.936 | 6.460 | 6.630 | 3,112,154 | -0.29(-4.19%) |
Jul 26, 2021 | 6.980 | 7.190 | 6.860 | 6.920 | 2,127,433 | -0.06(-0.86%) |
Jul 23, 2021 | 7.070 | 7.070 | 6.835 | 6.980 | 1,732,198 | -0.12(-1.69%) |
Jul 22, 2021 | 7.380 | 7.380 | 7.080 | 7.100 | 1,385,442 | -0.30(-4.05%) |
Jul 21, 2021 | 7.080 | 7.500 | 7.060 | 7.400 | 2,134,168 | +0.37(+5.26%) |
Jul 20, 2021 | 6.850 | 7.145 | 6.575 | 7.030 | 2,933,850 | +0.18(+2.63%) |
Jul 19, 2021 | 6.940 | 7.020 | 6.700 | 6.850 | 3,118,100 | -0.26(-3.66%) |
Jul 16, 2021 | 7.500 | 7.570 | 7.020 | 7.110 | 2,310,579 | -0.35(-4.69%) |
Jul 15, 2021 | 7.160 | 7.720 | 7.080 | 7.460 | 4,253,769 | +0.24(+3.32%) |
Jul 14, 2021 | 7.220 | 7.400 | 6.980 | 7.220 | 2,588,318 | -0.01(-0.14%) |
Jul 13, 2021 | 7.110 | 7.230 | 6.955 | 7.230 | 2,596,476 | +0.10(+1.40%) |
Jul 12, 2021 | 7.530 | 7.530 | 7.050 | 7.130 | 2,713,707 | -0.36(-4.81%) |
Jul 09, 2021 | 7.350 | 7.490 | 7.170 | 7.490 | 2,223,300 | +0.28(+3.88%) |
Jul 08, 2021 | 7.030 | 7.370 | 6.950 | 7.210 | 2,406,889 | +0.01(+0.14%) |
Jul 07, 2021 | 7.500 | 7.587 | 7.090 | 7.200 | 2,701,762 | -0.33(-4.38%) |
Jul 06, 2021 | 7.750 | 7.770 | 7.450 | 7.530 | 3,280,648 | -0.22(-2.84%) |
Jul 02, 2021 | 8.000 | 8.050 | 7.690 | 7.750 | 2,569,165 | -0.26(-3.25%) |
Jul 01, 2021 | 8.130 | 8.217 | 7.890 | 8.010 | 2,456,842 | -0.13(-1.60%) |
Jun 30, 2021 | 8.100 | 8.260 | 7.880 | 8.140 | 3,051,168 | -0.07(-0.85%) |
Jun 29, 2021 | 8.510 | 8.670 | 8.150 | 8.210 | 5,523,934 | -0.25(-2.96%) |
Jun 28, 2021 | 8.750 | 8.780 | 8.390 | 8.460 | 6,577,194 | -0.26(-2.98%) |
Jun 25, 2021 | 8.750 | 8.970 | 8.620 | 8.720 | 8,627,596 | +0.00(+0.00%) |
Jun 24, 2021 | 8.810 | 8.930 | 8.530 | 8.720 | 2,448,106 | +0.03(+0.35%) |
Jun 23, 2021 | 8.620 | 8.820 | 8.550 | 8.690 | 2,686,847 | +0.16(+1.88%) |
Jun 22, 2021 | 8.330 | 8.540 | 8.220 | 8.530 | 2,064,336 | +0.18(+2.16%) |
Jun 21, 2021 | 8.800 | 8.800 | 8.162 | 8.350 | 2,901,947 | -0.42(-4.79%) |
Jun 18, 2021 | 8.580 | 8.800 | 8.375 | 8.770 | 4,359,749 | +0.19(+2.21%) |
Jun 17, 2021 | 8.690 | 8.990 | 8.430 | 8.580 | 2,304,396 | -0.19(-2.17%) |
Jun 16, 2021 | 8.560 | 8.850 | 8.450 | 8.770 | 2,400,020 | +0.15(+1.74%) |
Jun 15, 2021 | 8.880 | 8.900 | 8.360 | 8.620 | 3,094,897 | -0.21(-2.38%) |
Jun 14, 2021 | 9.190 | 9.390 | 8.765 | 8.830 | 3,676,227 | -0.40(-4.33%) |
Jun 11, 2021 | 9.390 | 9.490 | 9.090 | 9.230 | 2,743,310 | -0.13(-1.39%) |
Jun 10, 2021 | 9.920 | 10.13 | 9.190 | 9.360 | 4,143,306 | -0.52(-5.26%) |
Jun 09, 2021 | 10.72 | 10.74 | 9.780 | 9.880 | 5,238,098 | -0.44(-4.26%) |
Jun 08, 2021 | 10.11 | 10.56 | 9.760 | 10.32 | 7,672,098 | +0.61(+6.28%) |
Jun 07, 2021 | 9.250 | 10.24 | 9.020 | 9.710 | 5,637,526 | +0.56(+6.12%) |
Jun 04, 2021 | 9.740 | 9.790 | 9.050 | 9.150 | 3,077,716 | -0.41(-4.29%) |
Jun 03, 2021 | 9.020 | 10.28 | 8.880 | 9.560 | 9,128,205 | +0.38(+4.14%) |
Jun 02, 2021 | 8.820 | 9.230 | 8.700 | 9.180 | 6,065,727 | +0.55(+6.37%) |
Jun 01, 2021 | 8.530 | 8.700 | 8.140 | 8.630 | 3,084,601 | +0.15(+1.77%) |
May 28, 2021 | 8.780 | 9.030 | 8.320 | 8.480 | 7,797,553 | +0.10(+1.19%) |
May 27, 2021 | 8.110 | 8.380 | 7.860 | 8.380 | 3,901,149 | +0.31(+3.84%) |
May 26, 2021 | 7.630 | 8.140 | 7.510 | 8.070 | 3,110,719 | +0.50(+6.61%) |
May 25, 2021 | 7.860 | 8.060 | 7.541 | 7.570 | 2,460,485 | -0.31(-3.93%) |
May 24, 2021 | 7.880 | 7.970 | 7.610 | 7.880 | 2,499,515 | +0.07(+0.90%) |
May 21, 2021 | 7.690 | 8.050 | 7.520 | 7.810 | 2,569,811 | +0.11(+1.43%) |
May 20, 2021 | 7.780 | 7.830 | 7.330 | 7.700 | 2,536,352 | +0.09(+1.18%) |
May 19, 2021 | 7.360 | 7.910 | 7.320 | 7.610 | 3,261,393 | -0.16(-2.06%) |
May 18, 2021 | 7.350 | 8.080 | 7.150 | 7.770 | 4,997,907 | +0.42(+5.71%) |
May 17, 2021 | 6.800 | 7.350 | 6.680 | 7.350 | 4,055,492 | +0.45(+6.52%) |
May 14, 2021 | 6.760 | 6.930 | 6.330 | 6.900 | 6,986,498 | +0.29(+4.39%) |
May 13, 2021 | 7.020 | 7.300 | 6.550 | 6.610 | 5,928,696 | -0.21(-3.08%) |
May 12, 2021 | 7.020 | 7.300 | 6.710 | 6.820 | 3,186,609 | -0.36(-5.01%) |
May 11, 2021 | 6.930 | 7.440 | 6.800 | 7.180 | 3,805,398 | +0.06(+0.84%) |
May 10, 2021 | 7.700 | 7.784 | 7.080 | 7.120 | 3,794,605 | -0.60(-7.77%) |
May 07, 2021 | 7.600 | 8.070 | 7.490 | 7.720 | 2,807,271 | +0.16(+2.12%) |
May 06, 2021 | 7.980 | 7.980 | 7.341 | 7.560 | 3,460,521 | -0.36(-4.55%) |
May 05, 2021 | 8.280 | 8.430 | 7.905 | 7.920 | 2,290,770 | -0.48(-5.71%) |
May 04, 2021 | 8.150 | 8.440 | 7.710 | 8.400 | 3,590,955 | +0.13(+1.57%) |
May 03, 2021 | 8.630 | 8.730 | 8.020 | 8.270 | 2,976,282 | -0.34(-3.95%) |
Apr 30, 2021 | 8.730 | 9.110 | 8.610 | 8.610 | 2,401,700 | -0.26(-2.93%) |
Apr 29, 2021 | 9.110 | 9.150 | 8.550 | 8.870 | 3,186,765 | -0.28(-3.06%) |
Apr 28, 2021 | 8.840 | 9.215 | 8.677 | 9.150 | 3,256,090 | +0.16(+1.78%) |
Apr 27, 2021 | 9.270 | 9.300 | 8.780 | 8.990 | 4,308,717 | -0.15(-1.64%) |
Apr 26, 2021 | 8.710 | 9.170 | 8.410 | 9.140 | 4,274,703 | +0.62(+7.28%) |
Apr 23, 2021 | 8.230 | 8.700 | 8.230 | 8.520 | 4,838,400 | +0.27(+3.27%) |
Apr 22, 2021 | 7.980 | 8.860 | 7.800 | 8.250 | 10,616,964 | +0.38(+4.83%) |
Apr 21, 2021 | 7.050 | 7.980 | 6.910 | 7.870 | 9,034,851 | +0.66(+9.15%) |
Apr 20, 2021 | 7.660 | 7.870 | 6.970 | 7.210 | 8,538,262 | -0.47(-6.12%) |
Apr 19, 2021 | 8.200 | 8.220 | 7.630 | 7.680 | 7,180,720 | -0.69(-8.24%) |
Apr 16, 2021 | 8.260 | 8.490 | 7.860 | 8.370 | 6,564,500 | +0.04(+0.48%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.150 | 8.330 | 7,673,009 | -0.57(-6.40%) |
Apr 14, 2021 | 9.250 | 9.500 | 8.850 | 8.900 | 7,189,759 | -0.30(-3.26%) |
Apr 13, 2021 | 9.330 | 9.820 | 8.940 | 9.200 | 8,554,412 | -0.46(-4.76%) |
Apr 12, 2021 | 9.480 | 10.23 | 9.060 | 9.660 | 9,596,485 | +0.03(+0.31%) |
Apr 09, 2021 | 10.36 | 10.44 | 9.470 | 9.630 | 10,715,000 | -0.73(-7.05%) |
Apr 08, 2021 | 10.53 | 11.13 | 10.01 | 10.36 | 17,222,304 | -0.09(-0.86%) |
Apr 07, 2021 | 11.91 | 12.59 | 10.31 | 10.45 | 50,089,308 | -2.35(-18.36%) |
Apr 06, 2021 | 8.730 | 13.64 | 8.410 | 12.80 | 204,865,280 | +4.78(+59.60%) |
Apr 05, 2021 | 8.520 | 8.520 | 7.710 | 8.020 | 9,967,959 | -0.26(-3.14%) |
Apr 01, 2021 | 8.620 | 9.050 | 8.200 | 8.280 | 12,550,800 | -0.05(-0.60%) |
Mar 31, 2021 | 8.600 | 8.900 | 8.300 | 8.330 | 20,003,536 | -2.04(-19.67%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.11 | 10.37 | 11,593,291 | -0.51(-4.69%) |
Mar 29, 2021 | 11.47 | 11.54 | 10.61 | 10.88 | 3,927,243 | -0.61(-5.31%) |
Mar 26, 2021 | 11.49 | 11.97 | 11.06 | 11.49 | 2,839,800 | -0.06(-0.52%) |
Mar 25, 2021 | 11.13 | 11.86 | 11.02 | 11.55 | 4,066,965 | -0.05(-0.43%) |
Mar 24, 2021 | 12.44 | 12.66 | 11.56 | 11.60 | 4,090,166 | -0.62(-5.07%) |
Mar 23, 2021 | 12.76 | 12.78 | 12.03 | 12.22 | 5,256,329 | -0.75(-5.78%) |
Mar 22, 2021 | 13.30 | 13.53 | 12.81 | 12.97 | 4,291,412 | -0.44(-3.28%) |
Mar 19, 2021 | 12.37 | 13.49 | 12.21 | 13.41 | 10,374,900 | +0.91(+7.28%) |
Mar 18, 2021 | 13.00 | 13.25 | 12.29 | 12.50 | 4,767,840 | -0.99(-7.34%) |
Mar 17, 2021 | 12.55 | 13.65 | 12.52 | 13.49 | 5,375,807 | +0.38(+2.90%) |
Mar 16, 2021 | 13.93 | 14.05 | 12.95 | 13.11 | 5,478,349 | -0.98(-6.96%) |
Mar 15, 2021 | 13.86 | 14.61 | 13.64 | 14.09 | 5,633,608 | +0.30(+2.18%) |
Mar 12, 2021 | 12.99 | 13.82 | 12.71 | 13.79 | 4,897,700 | +0.32(+2.38%) |
Mar 11, 2021 | 12.01 | 13.65 | 12.01 | 13.47 | 8,859,270 | +1.77(+15.13%) |
Mar 10, 2021 | 11.96 | 12.36 | 11.36 | 11.70 | 7,743,759 | +0.39(+3.45%) |
Mar 09, 2021 | 10.28 | 11.80 | 9.990 | 11.31 | 8,959,714 | +1.93(+20.58%) |
Mar 08, 2021 | 9.810 | 10.26 | 9.350 | 9.380 | 5,453,189 | -0.30(-3.10%) |
Mar 05, 2021 | 10.45 | 10.45 | 8.420 | 9.680 | 10,730,100 | -0.73(-7.01%) |
Mar 04, 2021 | 11.52 | 11.62 | 9.600 | 10.41 | 10,475,819 | -1.10(-9.56%) |
Mar 03, 2021 | 12.87 | 12.89 | 11.45 | 11.51 | 5,543,098 | -1.27(-9.94%) |
Mar 02, 2021 | 12.97 | 13.67 | 12.71 | 12.78 | 4,133,045 | -0.25(-1.92%) |
Mar 01, 2021 | 12.80 | 13.15 | 12.58 | 13.03 | 2,901,790 | +0.70(+5.68%) |
Feb 26, 2021 | 12.63 | 12.63 | 12.06 | 12.33 | 4,845,500 | -0.38(-2.99%) |
Feb 25, 2021 | 13.29 | 13.84 | 12.53 | 12.71 | 4,681,306 | -0.60(-4.51%) |
Feb 24, 2021 | 13.28 | 13.33 | 12.53 | 13.31 | 5,646,193 | +0.68(+5.38%) |
Feb 23, 2021 | 12.99 | 13.05 | 11.56 | 12.63 | 9,309,680 | -1.34(-9.59%) |
Feb 22, 2021 | 14.89 | 15.09 | 13.88 | 13.97 | 7,343,612 | -0.92(-6.18%) |
Feb 19, 2021 | 15.20 | 15.30 | 14.65 | 14.89 | 6,047,000 | +0.58(+4.05%) |
Feb 18, 2021 | 15.26 | 15.28 | 14.22 | 14.31 | 6,558,427 | -1.06(-6.90%) |
Feb 17, 2021 | 15.84 | 16.01 | 15.19 | 15.37 | 5,096,550 | -0.64(-4.00%) |
Feb 16, 2021 | 16.91 | 17.01 | 15.86 | 16.01 | 6,648,841 | -0.74(-4.42%) |
Feb 12, 2021 | 16.17 | 17.24 | 16.04 | 16.75 | 8,985,500 | -0.96(-5.42%) |
Feb 11, 2021 | 18.30 | 18.49 | 17.58 | 17.71 | 4,446,307 | -0.43(-2.37%) |
Feb 10, 2021 | 19.40 | 19.51 | 18.11 | 18.14 | 6,009,784 | -1.05(-5.47%) |
Feb 09, 2021 | 19.40 | 19.54 | 18.60 | 19.19 | 4,901,739 | -0.17(-0.88%) |
Feb 08, 2021 | 18.73 | 20.00 | 18.52 | 19.36 | 5,617,375 | +0.92(+4.99%) |
Feb 05, 2021 | 18.77 | 19.25 | 18.38 | 18.44 | 4,862,700 | +0.00(+0.00%) |
Feb 04, 2021 | 18.98 | 19.16 | 17.93 | 18.44 | 4,981,858 | -0.03(-0.16%) |
Feb 03, 2021 | 19.04 | 19.52 | 18.35 | 18.47 | 5,474,557 | -0.17(-0.91%) |
Feb 02, 2021 | 19.01 | 19.42 | 18.01 | 18.64 | 5,973,660 | +0.10(+0.54%) |
Feb 01, 2021 | 18.10 | 19.25 | 17.17 | 18.54 | 9,445,697 | +0.77(+4.33%) |
Jan 29, 2021 | 18.31 | 18.49 | 17.06 | 17.77 | 6,311,100 | -0.43(-2.36%) |
Jan 28, 2021 | 18.90 | 19.21 | 18.08 | 18.20 | 5,321,108 | -0.38(-2.05%) |
Jan 27, 2021 | 19.36 | 19.69 | 18.48 | 18.58 | 7,118,721 | -1.67(-8.25%) |
Jan 26, 2021 | 19.20 | 20.86 | 19.14 | 20.25 | 8,938,929 | +1.76(+9.52%) |
Jan 25, 2021 | 19.54 | 19.75 | 18.11 | 18.49 | 7,527,392 | -0.82(-4.25%) |
Jan 22, 2021 | 19.70 | 20.10 | 19.25 | 19.31 | 3,744,800 | -0.54(-2.72%) |
Jan 21, 2021 | 19.80 | 20.17 | 19.47 | 19.85 | 2,878,590 | -0.11(-0.55%) |
Jan 20, 2021 | 20.50 | 20.50 | 19.50 | 19.96 | 4,512,133 | -0.73(-3.53%) |
Jan 19, 2021 | 21.90 | 21.99 | 20.57 | 20.69 | 5,282,262 | -1.39(-6.30%) |
Jan 15, 2021 | 22.35 | 23.35 | 21.40 | 22.08 | 5,644,900 | +0.08(+0.36%) |
Jan 14, 2021 | 23.16 | 23.16 | 21.60 | 22.00 | 6,820,925 | -1.00(-4.35%) |
Jan 13, 2021 | 20.49 | 23.15 | 20.03 | 23.00 | 9,195,483 | +3.75(+19.48%) |
Jan 12, 2021 | 19.45 | 19.60 | 18.60 | 19.25 | 3,922,537 | -0.10(-0.52%) |
Jan 11, 2021 | 19.50 | 20.49 | 19.31 | 19.35 | 3,647,391 | -0.65(-3.25%) |
Jan 08, 2021 | 21.50 | 21.60 | 19.75 | 20.00 | 4,324,400 | -0.89(-4.26%) |
Jan 07, 2021 | 20.95 | 21.48 | 20.11 | 20.89 | 4,160,841 | +0.99(+4.97%) |
Jan 06, 2021 | 21.00 | 22.23 | 19.28 | 19.90 | 7,804,762 | -0.96(-4.60%) |
Jan 05, 2021 | 18.51 | 21.98 | 18.20 | 20.86 | 7,567,646 | +1.76(+9.21%) |
Jan 04, 2021 | 23.20 | 23.23 | 18.48 | 19.10 | 10,488,095 | -3.39(-15.07%) |
Dec 31, 2020 | 22.49 | 22.49 | 22.49 | 16,764,810 | -3.93(-14.88%) |