Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.920 | 4.050 | 3.808 | 3.940 | 151,471 | +0.03(+0.77%) |
Dec 30, 2021 | 3.840 | 4.040 | 3.820 | 3.910 | 203,442 | +0.06(+1.56%) |
Dec 29, 2021 | 3.920 | 4.030 | 3.800 | 3.850 | 115,043 | -0.03(-0.77%) |
Dec 28, 2021 | 4.090 | 4.090 | 3.870 | 3.880 | 94,176 | -0.21(-5.13%) |
Dec 27, 2021 | 4.140 | 4.240 | 3.950 | 4.090 | 135,671 | -0.03(-0.73%) |
Dec 23, 2021 | 4.150 | 4.200 | 4.040 | 4.120 | 53,112 | -0.02(-0.48%) |
Dec 22, 2021 | 3.980 | 4.200 | 3.820 | 4.140 | 186,056 | +0.11(+2.73%) |
Dec 21, 2021 | 3.970 | 4.120 | 3.895 | 4.030 | 224,954 | +0.15(+3.87%) |
Dec 20, 2021 | 3.530 | 3.940 | 3.470 | 3.880 | 200,862 | +0.24(+6.59%) |
Dec 17, 2021 | 3.480 | 3.660 | 3.350 | 3.640 | 197,407 | +0.10(+2.82%) |
Dec 16, 2021 | 3.630 | 4.050 | 3.500 | 3.540 | 1,274,493 | +0.01(+0.28%) |
Dec 15, 2021 | 3.560 | 3.620 | 3.320 | 3.530 | 106,902 | +0.00(+0.00%) |
Dec 14, 2021 | 3.390 | 3.540 | 3.330 | 3.530 | 78,914 | +0.06(+1.73%) |
Dec 13, 2021 | 3.580 | 3.639 | 3.398 | 3.470 | 69,584 | -0.13(-3.61%) |
Dec 10, 2021 | 3.650 | 3.680 | 3.490 | 3.600 | 82,941 | +0.01(+0.28%) |
Dec 09, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 46,818 | -0.18(-4.77%) |
Dec 08, 2021 | 3.610 | 3.800 | 3.520 | 3.770 | 137,489 | +0.21(+5.90%) |
Dec 07, 2021 | 3.450 | 3.680 | 3.348 | 3.560 | 157,665 | +0.22(+6.59%) |
Dec 06, 2021 | 3.390 | 3.430 | 3.168 | 3.340 | 181,592 | -0.06(-1.76%) |
Dec 03, 2021 | 3.480 | 3.490 | 3.270 | 3.400 | 234,172 | +0.00(+0.00%) |
Dec 02, 2021 | 3.490 | 3.510 | 3.380 | 3.400 | 121,147 | -0.06(-1.73%) |
Dec 01, 2021 | 3.630 | 3.770 | 3.460 | 3.460 | 179,993 | -0.20(-5.46%) |
Nov 30, 2021 | 3.680 | 3.800 | 3.514 | 3.660 | 144,130 | -0.07(-1.88%) |
Nov 29, 2021 | 3.610 | 3.770 | 3.490 | 3.730 | 166,436 | +0.21(+5.97%) |
Nov 26, 2021 | 3.580 | 3.590 | 3.380 | 3.520 | 379,596 | -0.16(-4.35%) |
Nov 24, 2021 | 3.650 | 3.810 | 3.580 | 3.680 | 257,643 | +0.00(+0.00%) |
Nov 23, 2021 | 4.090 | 4.140 | 3.600 | 3.680 | 751,953 | -0.46(-11.11%) |
Nov 22, 2021 | 4.300 | 4.500 | 4.040 | 4.140 | 678,199 | -0.36(-8.00%) |
Nov 19, 2021 | 4.020 | 5.220 | 3.935 | 4.500 | 4,685,632 | +0.48(+11.94%) |
Nov 18, 2021 | 4.320 | 4.050 | 3.990 | 4.020 | 1,333,837 | -0.17(-4.06%) |
Nov 17, 2021 | 4.140 | 4.500 | 3.950 | 4.190 | 892,516 | +0.03(+0.72%) |
Nov 16, 2021 | 4.210 | 4.250 | 3.850 | 4.160 | 414,862 | +0.01(+0.24%) |
Nov 15, 2021 | 4.350 | 4.400 | 4.010 | 4.150 | 680,272 | -0.15(-3.49%) |
Nov 12, 2021 | 4.320 | 4.389 | 4.180 | 4.300 | 214,908 | -0.01(-0.23%) |
Nov 11, 2021 | 4.330 | 4.400 | 4.100 | 4.310 | 670,766 | -0.01(-0.23%) |
Nov 10, 2021 | 4.610 | 4.320 | 781,354 | -0.41(-8.67%) | ||
Nov 09, 2021 | 4.550 | 4.880 | 4.510 | 4.730 | 1,066,420 | +0.17(+3.73%) |
Nov 08, 2021 | 4.530 | 4.850 | 4.430 | 4.560 | 637,968 | +0.08(+1.79%) |
Nov 05, 2021 | 4.920 | 5.040 | 4.060 | 4.480 | 2,839,306 | -0.55(-10.93%) |
Nov 04, 2021 | 4.796 | 5.610 | 4.680 | 5.030 | 2,836,693 | +0.22(+4.57%) |
Nov 03, 2021 | 4.000 | 4.990 | 3.934 | 4.810 | 1,563,853 | +0.81(+20.25%) |
Nov 02, 2021 | 3.920 | 4.140 | 3.741 | 4.000 | 382,115 | +0.08(+2.04%) |
Nov 01, 2021 | 3.850 | 3.930 | 3.805 | 3.920 | 88,843 | +0.11(+3.02%) |
Oct 29, 2021 | 3.500 | 4.030 | 3.460 | 3.805 | 355,710 | +0.35(+9.97%) |
Oct 28, 2021 | 3.570 | 3.690 | 3.460 | 3.460 | 229,839 | -0.05(-1.42%) |
Oct 27, 2021 | 3.530 | 3.590 | 3.500 | 3.510 | 39,665 | -0.09(-2.50%) |
Oct 26, 2021 | 3.560 | 3.600 | 85,730 | -0.02(-0.55%) | ||
Oct 25, 2021 | 3.280 | 3.620 | 1,123,433 | +0.31(+9.37%) | ||
Oct 22, 2021 | 3.410 | 3.440 | 3.270 | 3.310 | 86,505 | -0.14(-4.06%) |
Oct 21, 2021 | 3.400 | 3.451 | 3.400 | 3.450 | 28,805 | +0.02(+0.58%) |
Oct 20, 2021 | 3.420 | 3.440 | 3.400 | 3.430 | 23,071 | +0.02(+0.44%) |
Oct 19, 2021 | 3.380 | 3.449 | 3.377 | 3.415 | 32,472 | +0.02(+0.44%) |
Oct 18, 2021 | 3.440 | 3.500 | 3.400 | 3.400 | 44,235 | -0.07(-2.02%) |
Oct 15, 2021 | 3.530 | 3.590 | 3.439 | 3.470 | 42,581 | -0.06(-1.70%) |
Oct 14, 2021 | 3.470 | 3.575 | 3.390 | 3.530 | 47,411 | +0.08(+2.32%) |
Oct 13, 2021 | 3.440 | 3.500 | 3.390 | 3.450 | 47,469 | +0.02(+0.58%) |
Oct 12, 2021 | 3.470 | 3.500 | 3.390 | 3.430 | 43,385 | -0.02(-0.58%) |
Oct 11, 2021 | 3.510 | 3.590 | 3.410 | 3.450 | 36,395 | -0.03(-0.86%) |
Oct 08, 2021 | 3.440 | 3.640 | 3.440 | 3.480 | 77,749 | +0.02(+0.58%) |
Oct 07, 2021 | 3.340 | 3.500 | 3.280 | 3.460 | 81,477 | +0.12(+3.59%) |
Oct 06, 2021 | 3.400 | 3.450 | 3.310 | 3.340 | 131,820 | -0.11(-3.19%) |
Oct 05, 2021 | 3.610 | 3.700 | 3.410 | 3.450 | 344,749 | -0.15(-4.17%) |
Oct 04, 2021 | 3.600 | 4.500 | 3.600 | 3.600 | 2,861,756 | +0.01(+0.28%) |
Oct 01, 2021 | 3.580 | 3.650 | 3.510 | 3.590 | 26,349 | +0.01(+0.28%) |
Sep 30, 2021 | 3.610 | 3.619 | 3.520 | 3.580 | 32,947 | -0.04(-1.10%) |
Sep 29, 2021 | 3.830 | 3.915 | 3.620 | 3.620 | 65,688 | -0.22(-5.73%) |
Sep 28, 2021 | 3.850 | 3.850 | 3.710 | 3.840 | 62,724 | -0.01(-0.26%) |
Sep 27, 2021 | 3.860 | 4.000 | 3.750 | 3.850 | 63,668 | -0.01(-0.26%) |
Sep 24, 2021 | 3.900 | 4.020 | 3.820 | 3.860 | 130,659 | -0.06(-1.53%) |
Sep 23, 2021 | 3.690 | 4.160 | 3.589 | 3.920 | 366,517 | +0.28(+7.69%) |
Sep 22, 2021 | 3.720 | 3.750 | 3.579 | 3.640 | 89,603 | +0.03(+0.83%) |
Sep 21, 2021 | 3.400 | 3.645 | 3.330 | 3.610 | 56,228 | +0.25(+7.44%) |
Sep 20, 2021 | 3.380 | 3.443 | 3.220 | 3.360 | 180,525 | -0.17(-4.82%) |
Sep 17, 2021 | 3.440 | 3.620 | 3.380 | 3.530 | 70,479 | +0.11(+3.22%) |
Sep 16, 2021 | 3.390 | 3.470 | 3.300 | 3.420 | 59,639 | +0.01(+0.29%) |
Sep 15, 2021 | 3.420 | 3.518 | 3.340 | 3.410 | 75,018 | +0.03(+0.89%) |
Sep 14, 2021 | 3.580 | 3.580 | 3.330 | 3.380 | 137,370 | -0.22(-6.11%) |
Sep 13, 2021 | 3.600 | 3.700 | 3.550 | 3.600 | 23,049 | +0.01(+0.28%) |
Sep 10, 2021 | 3.610 | 3.660 | 3.550 | 3.590 | 43,683 | +0.00(+0.00%) |
Sep 09, 2021 | 3.670 | 3.750 | 3.530 | 3.590 | 32,393 | -0.08(-2.18%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.660 | 3.670 | 84,471 | -0.17(-4.43%) |
Sep 07, 2021 | 3.820 | 3.897 | 3.750 | 3.840 | 60,541 | +0.02(+0.52%) |
Sep 03, 2021 | 3.770 | 3.850 | 3.700 | 3.820 | 37,677 | +0.04(+1.06%) |
Sep 02, 2021 | 3.710 | 3.850 | 3.680 | 3.780 | 84,912 | +0.12(+3.28%) |
Sep 01, 2021 | 3.740 | 3.880 | 3.610 | 3.660 | 89,552 | -0.06(-1.61%) |
Aug 31, 2021 | 3.740 | 3.750 | 3.660 | 3.720 | 48,117 | -0.04(-1.06%) |
Aug 30, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 54,024 | -0.07(-1.83%) |
Aug 27, 2021 | 3.690 | 3.860 | 3.660 | 3.830 | 83,991 | +0.11(+2.96%) |
Aug 26, 2021 | 3.350 | 3.720 | 3.350 | 3.720 | 163,475 | +0.37(+11.04%) |
Aug 25, 2021 | 3.380 | 3.480 | 3.350 | 3.350 | 45,479 | -0.01(-0.30%) |
Aug 24, 2021 | 3.340 | 3.470 | 3.300 | 3.360 | 54,417 | +0.04(+1.20%) |
Aug 23, 2021 | 3.310 | 3.385 | 3.250 | 3.320 | 83,862 | +0.04(+1.22%) |
Aug 20, 2021 | 3.300 | 3.450 | 3.270 | 3.280 | 107,046 | -0.06(-1.80%) |
Aug 19, 2021 | 3.480 | 3.620 | 3.300 | 3.340 | 132,838 | -0.19(-5.38%) |
Aug 18, 2021 | 3.290 | 3.600 | 3.200 | 3.530 | 137,895 | +0.28(+8.62%) |
Aug 17, 2021 | 3.550 | 3.550 | 3.220 | 3.250 | 315,155 | -0.30(-8.45%) |
Aug 16, 2021 | 3.770 | 3.770 | 3.550 | 3.550 | 122,888 | -0.22(-5.84%) |
Aug 13, 2021 | 3.890 | 3.958 | 3.730 | 3.770 | 106,097 | -0.13(-3.33%) |
Aug 12, 2021 | 3.830 | 3.990 | 3.810 | 3.900 | 97,805 | +0.04(+1.04%) |
Aug 11, 2021 | 3.940 | 3.990 | 3.770 | 3.860 | 115,461 | -0.07(-1.78%) |
Aug 10, 2021 | 3.990 | 3.990 | 3.895 | 3.930 | 29,614 | -0.05(-1.26%) |
Aug 09, 2021 | 3.930 | 3.990 | 3.850 | 3.980 | 44,456 | +0.04(+1.02%) |
Aug 06, 2021 | 3.970 | 3.981 | 3.820 | 3.940 | 145,188 | +0.00(+0.00%) |
Aug 05, 2021 | 4.030 | 4.070 | 3.900 | 3.940 | 92,209 | -0.14(-3.43%) |
Aug 04, 2021 | 4.000 | 4.100 | 3.995 | 4.080 | 33,353 | +0.03(+0.74%) |
Aug 03, 2021 | 4.080 | 4.120 | 3.950 | 4.050 | 104,116 | -0.04(-0.98%) |
Aug 02, 2021 | 4.220 | 4.220 | 4.050 | 4.090 | 113,290 | -0.14(-3.31%) |
Jul 30, 2021 | 4.220 | 4.370 | 4.140 | 4.230 | 54,727 | +0.01(+0.24%) |
Jul 29, 2021 | 4.190 | 4.377 | 4.150 | 4.220 | 129,816 | -0.04(-0.94%) |
Jul 28, 2021 | 3.990 | 4.400 | 3.880 | 4.260 | 610,650 | +0.52(+13.90%) |
Jul 27, 2021 | 3.880 | 3.880 | 3.710 | 3.740 | 87,150 | -0.14(-3.61%) |
Jul 26, 2021 | 3.900 | 3.960 | 3.800 | 3.880 | 75,365 | -0.02(-0.51%) |
Jul 23, 2021 | 4.080 | 4.130 | 3.772 | 3.900 | 197,886 | -0.21(-5.11%) |
Jul 22, 2021 | 4.230 | 4.230 | 3.990 | 4.110 | 64,869 | -0.10(-2.38%) |
Jul 21, 2021 | 3.900 | 4.210 | 3.900 | 4.210 | 122,399 | +0.41(+10.79%) |
Jul 20, 2021 | 3.770 | 3.992 | 3.680 | 3.800 | 77,358 | +0.10(+2.70%) |
Jul 19, 2021 | 3.900 | 4.020 | 3.660 | 3.700 | 309,584 | -0.24(-6.09%) |
Jul 16, 2021 | 4.170 | 4.200 | 3.920 | 3.940 | 165,987 | -0.22(-5.29%) |
Jul 15, 2021 | 4.170 | 4.229 | 4.035 | 4.160 | 162,940 | -0.02(-0.48%) |
Jul 14, 2021 | 4.450 | 4.465 | 4.130 | 4.180 | 226,527 | -0.27(-6.07%) |
Jul 13, 2021 | 4.590 | 4.770 | 4.350 | 4.450 | 316,865 | -0.08(-1.77%) |
Jul 12, 2021 | 4.490 | 4.610 | 4.380 | 4.530 | 101,480 | +0.08(+1.80%) |
Jul 09, 2021 | 4.370 | 4.490 | 4.230 | 4.450 | 195,281 | +0.11(+2.53%) |
Jul 08, 2021 | 4.510 | 4.560 | 4.130 | 4.340 | 417,539 | -0.19(-4.19%) |
Jul 07, 2021 | 4.870 | 5.000 | 4.450 | 4.530 | 168,726 | -0.24(-5.03%) |
Jul 06, 2021 | 4.500 | 4.830 | 4.410 | 4.770 | 130,386 | +0.32(+7.19%) |
Jul 02, 2021 | 4.510 | 4.580 | 4.400 | 4.450 | 159,245 | -0.04(-0.89%) |
Jul 01, 2021 | 4.650 | 4.700 | 4.400 | 4.490 | 115,395 | -0.14(-3.02%) |
Jun 30, 2021 | 4.690 | 4.840 | 4.600 | 4.630 | 160,552 | -0.09(-1.91%) |
Jun 29, 2021 | 4.910 | 4.910 | 4.630 | 4.720 | 147,514 | -0.16(-3.28%) |
Jun 28, 2021 | 5.010 | 5.010 | 4.759 | 4.880 | 170,624 | -0.03(-0.61%) |
Jun 25, 2021 | 4.990 | 5.000 | 4.820 | 4.910 | 112,073 | -0.08(-1.60%) |
Jun 24, 2021 | 4.940 | 5.430 | 4.620 | 4.990 | 765,855 | +0.09(+1.84%) |
Jun 23, 2021 | 4.730 | 5.190 | 4.660 | 4.900 | 279,093 | +0.17(+3.59%) |
Jun 22, 2021 | 4.650 | 4.770 | 4.280 | 4.730 | 435,644 | +0.08(+1.72%) |
Jun 21, 2021 | 4.930 | 4.930 | 4.570 | 4.650 | 296,939 | -0.39(-7.74%) |
Jun 18, 2021 | 5.470 | 5.535 | 5.000 | 5.040 | 455,135 | -0.54(-9.68%) |
Jun 17, 2021 | 5.360 | 5.600 | 5.300 | 5.580 | 287,943 | +0.18(+3.33%) |
Jun 16, 2021 | 6.320 | 6.390 | 5.150 | 5.400 | 1,737,077 | -0.63(-10.45%) |
Jun 15, 2021 | 5.660 | 6.070 | 5.430 | 6.030 | 1,025,077 | +0.38(+6.73%) |
Jun 14, 2021 | 5.690 | 5.700 | 5.500 | 5.650 | 243,542 | +0.02(+0.36%) |
Jun 11, 2021 | 5.680 | 5.680 | 5.440 | 5.630 | 332,358 | -0.05(-0.88%) |
Jun 10, 2021 | 5.550 | 5.820 | 5.210 | 5.680 | 720,483 | +0.20(+3.65%) |
Jun 09, 2021 | 5.550 | 5.700 | 5.369 | 5.480 | 371,184 | -0.05(-0.90%) |
Jun 08, 2021 | 5.490 | 5.690 | 5.250 | 5.530 | 556,381 | +0.03(+0.55%) |
Jun 07, 2021 | 5.270 | 5.770 | 5.100 | 5.500 | 1,014,957 | +0.26(+4.96%) |
Jun 04, 2021 | 4.690 | 5.430 | 4.630 | 5.240 | 494,865 | +0.61(+13.17%) |
Jun 03, 2021 | 4.710 | 4.720 | 4.520 | 4.630 | 155,101 | -0.07(-1.49%) |
Jun 02, 2021 | 4.640 | 4.700 | 4.370 | 4.700 | 133,572 | +0.06(+1.29%) |
Jun 01, 2021 | 4.640 | 4.720 | 4.441 | 4.640 | 189,223 | +0.10(+2.20%) |
May 28, 2021 | 4.420 | 4.640 | 4.290 | 4.540 | 135,362 | +0.18(+4.13%) |
May 27, 2021 | 4.500 | 4.510 | 4.250 | 4.360 | 116,202 | -0.06(-1.36%) |
May 26, 2021 | 4.190 | 4.420 | 4.150 | 4.420 | 174,898 | +0.31(+7.54%) |
May 25, 2021 | 4.070 | 4.230 | 4.020 | 4.110 | 149,574 | +0.12(+3.01%) |
May 24, 2021 | 4.300 | 4.310 | 3.960 | 3.990 | 243,466 | -0.22(-5.23%) |
May 21, 2021 | 4.370 | 4.580 | 4.180 | 4.210 | 258,986 | -0.17(-3.88%) |
May 20, 2021 | 3.930 | 4.400 | 3.930 | 4.380 | 198,045 | +0.42(+10.61%) |
May 19, 2021 | 3.920 | 4.120 | 3.760 | 3.960 | 243,445 | -0.01(-0.25%) |
May 18, 2021 | 3.850 | 4.150 | 3.770 | 3.970 | 211,454 | +0.20(+5.31%) |
May 17, 2021 | 3.870 | 3.950 | 3.760 | 3.770 | 118,071 | -0.12(-3.08%) |
May 14, 2021 | 3.860 | 4.080 | 3.781 | 3.890 | 134,500 | +0.14(+3.73%) |
May 13, 2021 | 4.080 | 4.090 | 3.550 | 3.750 | 304,584 | -0.30(-7.41%) |
May 12, 2021 | 4.040 | 4.170 | 3.970 | 4.050 | 124,476 | -0.02(-0.49%) |
May 11, 2021 | 3.880 | 4.130 | 3.810 | 4.070 | 582,619 | -0.24(-5.57%) |
May 10, 2021 | 4.750 | 4.750 | 4.200 | 4.310 | 463,082 | -0.38(-8.10%) |
May 07, 2021 | 4.720 | 4.922 | 4.610 | 4.690 | 563,383 | -0.15(-3.10%) |
May 06, 2021 | 5.140 | 5.180 | 4.550 | 4.840 | 880,224 | -0.31(-6.02%) |
May 05, 2021 | 5.540 | 5.540 | 5.100 | 5.150 | 284,185 | -0.34(-6.19%) |
May 04, 2021 | 5.580 | 5.640 | 5.230 | 5.490 | 327,508 | -0.27(-4.69%) |
May 03, 2021 | 6.060 | 6.100 | 5.660 | 5.760 | 200,095 | -0.33(-5.42%) |
Apr 30, 2021 | 6.030 | 6.175 | 5.930 | 6.090 | 126,000 | -0.06(-0.98%) |
Apr 29, 2021 | 6.310 | 6.350 | 5.970 | 6.150 | 257,770 | -0.03(-0.49%) |
Apr 28, 2021 | 6.260 | 6.350 | 5.640 | 6.180 | 623,620 | -0.08(-1.28%) |
Apr 27, 2021 | 6.660 | 6.680 | 6.140 | 6.260 | 423,559 | -0.31(-4.72%) |
Apr 26, 2021 | 5.920 | 6.740 | 5.920 | 6.570 | 1,139,384 | +1.01(+18.17%) |
Apr 23, 2021 | 5.580 | 5.750 | 5.400 | 5.560 | 563,500 | +0.06(+1.09%) |
Apr 22, 2021 | 5.400 | 6.190 | 5.230 | 5.500 | 534,007 | +0.08(+1.48%) |
Apr 21, 2021 | 5.220 | 5.600 | 5.050 | 5.420 | 450,813 | +0.13(+2.46%) |
Apr 20, 2021 | 6.000 | 6.150 | 5.050 | 5.290 | 898,241 | -0.72(-11.98%) |
Apr 19, 2021 | 6.170 | 6.390 | 5.900 | 6.010 | 644,400 | -0.59(-8.94%) |
Apr 16, 2021 | 6.390 | 6.620 | 5.810 | 6.600 | 1,055,300 | +0.01(+0.15%) |
Apr 15, 2021 | 7.590 | 7.770 | 6.330 | 6.590 | 3,270,931 | -1.80(-21.45%) |
Apr 14, 2021 | 8.910 | 9.000 | 8.290 | 8.390 | 917,210 | -0.62(-6.88%) |
Apr 13, 2021 | 8.900 | 11.56 | 8.710 | 9.010 | 4,210,352 | +0.01(+0.11%) |
Apr 12, 2021 | 9.330 | 9.750 | 8.630 | 9.000 | 590,249 | -0.34(-3.64%) |
Apr 09, 2021 | 9.410 | 9.720 | 8.770 | 9.340 | 438,900 | -0.24(-2.51%) |
Apr 08, 2021 | 9.690 | 10.15 | 9.510 | 9.580 | 217,991 | +0.04(+0.42%) |
Apr 07, 2021 | 9.650 | 10.20 | 9.090 | 9.540 | 774,885 | -0.71(-6.93%) |
Apr 06, 2021 | 13.00 | 13.75 | 10.05 | 10.25 | 5,546,538 | -2.18(-17.54%) |
Apr 05, 2021 | 11.74 | 12.43 | 11.35 | 12.43 | 580,068 | +0.70(+5.97%) |
Apr 01, 2021 | 10.93 | 11.74 | 10.90 | 11.73 | 873,600 | +0.78(+7.12%) |
Mar 31, 2021 | 10.98 | 11.25 | 10.56 | 10.95 | 488,676 | -0.08(-0.73%) |
Mar 30, 2021 | 10.74 | 11.22 | 10.50 | 11.03 | 347,839 | -0.12(-1.08%) |
Mar 29, 2021 | 12.08 | 12.90 | 9.500 | 11.15 | 3,591,520 | +0.37(+3.43%) |
Mar 26, 2021 | 9.790 | 11.00 | 9.570 | 10.78 | 1,027,400 | +0.98(+10.00%) |
Mar 25, 2021 | 8.720 | 9.850 | 8.660 | 9.800 | 446,503 | +0.84(+9.37%) |
Mar 24, 2021 | 8.500 | 9.280 | 8.220 | 8.960 | 601,646 | +0.46(+5.41%) |
Mar 23, 2021 | 8.410 | 8.940 | 8.300 | 8.500 | 380,856 | +0.16(+1.92%) |
Mar 22, 2021 | 8.650 | 8.770 | 8.220 | 8.340 | 233,546 | -0.28(-3.25%) |
Mar 19, 2021 | 8.320 | 8.944 | 8.300 | 8.620 | 217,300 | +0.09(+1.06%) |
Mar 18, 2021 | 9.630 | 9.630 | 8.520 | 8.530 | 838,140 | -0.78(-8.38%) |
Mar 17, 2021 | 9.040 | 9.670 | 8.850 | 9.310 | 419,650 | -0.16(-1.69%) |
Mar 16, 2021 | 10.05 | 10.50 | 9.190 | 9.470 | 852,296 | -0.57(-5.68%) |
Mar 15, 2021 | 10.20 | 11.00 | 9.650 | 10.04 | 778,753 | -0.99(-8.98%) |
Mar 12, 2021 | 11.57 | 13.14 | 10.90 | 11.03 | 7,758,600 | +0.18(+1.66%) |
Mar 11, 2021 | 10.51 | 11.28 | 10.37 | 10.85 | 580,951 | +0.45(+4.33%) |
Mar 10, 2021 | 10.71 | 11.00 | 10.20 | 10.40 | 666,143 | -0.20(-1.89%) |
Mar 09, 2021 | 10.50 | 11.20 | 9.660 | 10.60 | 875,704 | -0.44(-3.99%) |
Mar 08, 2021 | 9.650 | 11.70 | 9.650 | 11.04 | 2,761,178 | +1.08(+10.84%) |
Mar 05, 2021 | 8.720 | 10.25 | 8.230 | 9.960 | 1,343,300 | +1.56(+18.57%) |
Mar 04, 2021 | 8.180 | 8.760 | 7.780 | 8.400 | 652,042 | +0.12(+1.45%) |
Mar 03, 2021 | 8.460 | 8.600 | 8.010 | 8.280 | 222,581 | -0.11(-1.31%) |
Mar 02, 2021 | 8.700 | 8.870 | 8.340 | 8.390 | 177,379 | -0.36(-4.11%) |
Mar 01, 2021 | 8.750 | 9.210 | 8.130 | 8.750 | 552,838 | -0.25(-2.78%) |
Feb 26, 2021 | 8.520 | 9.408 | 8.520 | 9.000 | 388,300 | +0.48(+5.63%) |
Feb 25, 2021 | 8.730 | 10.20 | 8.060 | 8.520 | 821,256 | -0.73(-7.89%) |
Feb 24, 2021 | 8.600 | 9.500 | 8.600 | 9.250 | 546,128 | +0.47(+5.35%) |
Feb 23, 2021 | 8.520 | 9.690 | 7.510 | 8.780 | 2,554,184 | +0.28(+3.29%) |
Feb 22, 2021 | 8.260 | 9.120 | 7.750 | 8.500 | 336,454 | +0.14(+1.67%) |
Feb 19, 2021 | 8.160 | 8.960 | 7.710 | 8.360 | 366,400 | +0.91(+12.21%) |
Feb 18, 2021 | 7.150 | 8.000 | 6.730 | 7.450 | 788,177 | +0.84(+12.71%) |