Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.86 | 23.07 | 22.33 | 22.68 | 165,881 | -0.18(-0.78%) |
Mar 30, 2021 | 22.82 | 23.22 | 22.39 | 22.86 | 225,193 | +0.13(+0.58%) |
Mar 29, 2021 | 22.76 | 23.08 | 22.15 | 22.73 | 241,457 | -0.23(-0.99%) |
Mar 26, 2021 | 22.74 | 23.29 | 22.48 | 22.95 | 138,650 | +0.52(+2.31%) |
Mar 25, 2021 | 22.03 | 22.44 | 20.88 | 22.44 | 367,711 | +0.29(+1.32%) |
Mar 24, 2021 | 21.88 | 22.38 | 21.68 | 22.14 | 387,245 | +0.50(+2.31%) |
Mar 23, 2021 | 22.63 | 22.67 | 21.62 | 21.64 | 299,929 | -1.26(-5.51%) |
Mar 22, 2021 | 22.75 | 23.60 | 22.20 | 22.91 | 307,932 | +0.16(+0.70%) |
Mar 19, 2021 | 21.71 | 22.90 | 21.69 | 22.75 | 223,305 | +1.04(+4.78%) |
Mar 18, 2021 | 22.39 | 22.45 | 21.62 | 21.71 | 376,163 | -0.84(-3.72%) |
Mar 17, 2021 | 22.69 | 23.00 | 22.06 | 22.55 | 261,893 | -0.12(-0.54%) |
Mar 16, 2021 | 22.79 | 23.22 | 22.62 | 22.67 | 323,733 | -0.41(-1.76%) |
Mar 15, 2021 | 24.43 | 24.43 | 22.67 | 23.08 | 345,341 | -1.11(-4.60%) |
Mar 12, 2021 | 23.98 | 24.56 | 23.80 | 24.19 | 303,186 | -0.59(-2.40%) |
Mar 11, 2021 | 23.78 | 25.00 | 23.69 | 24.78 | 263,577 | +1.24(+5.29%) |
Mar 10, 2021 | 23.73 | 24.10 | 23.10 | 23.54 | 529,248 | -0.04(-0.16%) |
Mar 09, 2021 | 24.08 | 24.63 | 23.57 | 23.58 | 213,214 | -0.47(-1.96%) |
Mar 08, 2021 | 25.00 | 25.00 | 24.05 | 24.05 | 515,330 | -0.93(-3.74%) |
Mar 05, 2021 | 25.04 | 25.92 | 24.29 | 24.98 | 675,856 | +0.22(+0.88%) |
Mar 04, 2021 | 24.91 | 25.23 | 24.32 | 24.76 | 630,786 | +0.10(+0.42%) |
Mar 03, 2021 | 25.12 | 25.32 | 24.64 | 24.66 | 601,396 | -0.19(-0.76%) |
Mar 02, 2021 | 24.74 | 25.14 | 24.61 | 24.85 | 350,091 | +0.11(+0.46%) |
Mar 01, 2021 | 25.21 | 25.92 | 24.65 | 24.74 | 408,263 | -0.04(-0.15%) |
Feb 26, 2021 | 24.53 | 24.98 | 23.59 | 24.77 | 393,038 | +0.15(+0.61%) |
Feb 25, 2021 | 25.36 | 25.59 | 24.52 | 24.62 | 393,489 | -0.24(-0.95%) |
Feb 24, 2021 | 24.57 | 25.88 | 22.60 | 24.86 | 1,943,110 | +0.36(+1.46%) |
Feb 23, 2021 | 25.06 | 25.06 | 24.08 | 24.50 | 491,745 | -0.11(-0.46%) |
Feb 22, 2021 | 24.45 | 25.46 | 24.04 | 24.61 | 1,094,822 | +0.10(+0.42%) |
Feb 19, 2021 | 24.60 | 24.91 | 24.22 | 24.51 | 511,427 | -0.21(-0.84%) |
Feb 18, 2021 | 25.15 | 25.48 | 24.28 | 24.72 | 629,000 | -0.37(-1.47%) |
Feb 17, 2021 | 24.93 | 26.49 | 24.88 | 25.08 | 442,210 | +0.16(+0.64%) |
Feb 16, 2021 | 24.74 | 26.23 | 24.34 | 24.92 | 560,457 | +0.93(+3.89%) |
Feb 12, 2021 | 23.75 | 24.30 | 23.58 | 23.99 | 315,173 | +0.24(+0.99%) |
Feb 11, 2021 | 24.07 | 24.56 | 23.60 | 23.75 | 147,350 | -0.43(-1.79%) |
Feb 10, 2021 | 23.94 | 24.48 | 23.76 | 24.19 | 323,283 | +0.25(+1.06%) |
Feb 09, 2021 | 23.33 | 23.93 | 23.10 | 23.93 | 256,294 | +0.57(+2.42%) |
Feb 08, 2021 | 22.68 | 23.37 | 22.54 | 23.37 | 217,414 | +0.74(+3.29%) |
Feb 05, 2021 | 22.58 | 22.64 | 22.26 | 22.62 | 141,939 | +0.24(+1.05%) |
Feb 04, 2021 | 22.12 | 22.56 | 22.12 | 22.39 | 93,032 | +0.47(+2.15%) |
Feb 03, 2021 | 21.16 | 22.27 | 21.15 | 21.92 | 147,395 | +0.83(+3.93%) |
Feb 02, 2021 | 21.75 | 22.00 | 21.05 | 21.09 | 154,990 | -0.20(-0.93%) |
Feb 01, 2021 | 21.98 | 22.61 | 20.97 | 21.29 | 235,153 | -0.48(-2.21%) |
Jan 29, 2021 | 22.45 | 22.93 | 21.61 | 21.77 | 161,034 | -0.08(-0.35%) |
Jan 28, 2021 | 21.94 | 22.40 | 21.06 | 21.84 | 198,124 | +0.27(+1.27%) |
Jan 27, 2021 | 22.27 | 22.85 | 21.16 | 21.57 | 206,738 | -1.00(-4.43%) |
Jan 26, 2021 | 23.17 | 23.34 | 22.43 | 22.57 | 182,401 | -0.53(-2.29%) |
Jan 25, 2021 | 23.19 | 23.46 | 22.62 | 23.10 | 146,091 | -0.21(-0.89%) |
Jan 22, 2021 | 23.10 | 23.83 | 23.10 | 23.30 | 150,744 | +0.00(+0.00%) |
Jan 21, 2021 | 23.49 | 23.57 | 23.16 | 23.30 | 135,714 | -0.09(-0.40%) |
Jan 20, 2021 | 23.18 | 23.75 | 23.10 | 23.40 | 189,512 | +0.13(+0.57%) |
Jan 19, 2021 | 23.69 | 24.01 | 23.16 | 23.26 | 111,171 | -0.26(-1.12%) |
Jan 15, 2021 | 23.60 | 24.16 | 23.49 | 23.53 | 111,599 | -0.56(-2.31%) |
Jan 14, 2021 | 23.86 | 24.65 | 23.75 | 24.08 | 127,443 | +0.24(+0.99%) |
Jan 13, 2021 | 24.25 | 24.41 | 23.33 | 23.85 | 73,826 | -0.16(-0.67%) |
Jan 12, 2021 | 23.63 | 24.22 | 23.29 | 24.01 | 129,245 | +0.53(+2.25%) |
Jan 11, 2021 | 22.94 | 23.78 | 22.62 | 23.48 | 69,920 | +0.39(+1.67%) |
Jan 08, 2021 | 23.75 | 23.94 | 22.84 | 23.10 | 86,033 | -0.33(-1.41%) |
Jan 07, 2021 | 23.53 | 23.84 | 23.10 | 23.43 | 127,359 | -0.12(-0.52%) |
Jan 06, 2021 | 22.51 | 25.40 | 22.18 | 23.55 | 141,871 | +0.92(+4.08%) |
Jan 05, 2021 | 22.38 | 23.21 | 22.15 | 22.62 | 108,019 | +0.44(+2.00%) |
Jan 04, 2021 | 22.36 | 24.23 | 21.89 | 22.18 | 150,263 | -0.06(-0.25%) |
Dec 31, 2020 | 22.24 | 22.24 | 22.24 | 79,273 | +0.82(+3.83%) | |
Dec 30, 2020 | 19.54 | 21.86 | 19.51 | 21.42 | 79,273 | +1.81(+9.23%) |
Dec 29, 2020 | 20.74 | 20.95 | 19.53 | 19.61 | 126,013 | -1.14(-5.50%) |
Dec 28, 2020 | 20.36 | 21.12 | 19.75 | 20.75 | 118,777 | +0.65(+3.24%) |
Dec 24, 2020 | 19.90 | 20.27 | 19.51 | 20.10 | 50,177 | +0.00(+0.00%) |
Dec 23, 2020 | 18.62 | 20.15 | 18.49 | 20.10 | 63,448 | +1.65(+8.94%) |
Dec 22, 2020 | 18.90 | 19.29 | 17.64 | 18.45 | 220,950 | -1.00(-5.14%) |
Dec 21, 2020 | 19.26 | 19.80 | 18.85 | 19.45 | 134,752 | -0.33(-1.67%) |
Dec 18, 2020 | 19.84 | 20.08 | 19.42 | 19.78 | 162,413 | -0.02(-0.10%) |
Dec 17, 2020 | 19.84 | 20.15 | 19.63 | 19.80 | 147,295 | +0.09(+0.48%) |
Dec 16, 2020 | 18.78 | 20.36 | 18.57 | 19.70 | 102,758 | +0.76(+4.03%) |
Dec 15, 2020 | 17.48 | 18.95 | 17.48 | 18.94 | 234,360 | +1.46(+8.36%) |
Dec 14, 2020 | 19.21 | 19.26 | 17.25 | 17.48 | 275,867 | -1.38(-7.30%) |
Dec 11, 2020 | 20.34 | 20.73 | 18.63 | 18.85 | 752,236 | -1.79(-8.68%) |
Dec 10, 2020 | 19.81 | 21.17 | 19.81 | 20.64 | 161,203 | +0.67(+3.35%) |
Dec 09, 2020 | 20.56 | 21.01 | 19.16 | 19.97 | 187,679 | -0.73(-3.51%) |
Dec 08, 2020 | 22.60 | 23.06 | 20.65 | 20.70 | 100,722 | -1.81(-8.04%) |
Dec 07, 2020 | 25.17 | 25.17 | 21.58 | 22.51 | 468,173 | -2.71(-10.73%) |
Dec 04, 2020 | 23.75 | 26.30 | 23.60 | 25.22 | 521,399 | +1.47(+6.19%) |
Dec 03, 2020 | 22.15 | 24.29 | 20.75 | 23.75 | 290,822 | +1.51(+6.78%) |
Dec 02, 2020 | 22.25 | 22.78 | 21.69 | 22.24 | 221,336 | +0.00(+0.00%) |
Dec 01, 2020 | 20.98 | 22.32 | 20.86 | 22.24 | 179,673 | +1.67(+8.11%) |
Nov 30, 2020 | 20.75 | 22.10 | 19.64 | 20.57 | 358,498 | -0.05(-0.23%) |
Nov 27, 2020 | 18.76 | 20.62 | 18.62 | 20.62 | 99,187 | +1.87(+9.95%) |
Nov 25, 2020 | 17.27 | 18.75 | 17.20 | 18.75 | 133,028 | +1.47(+8.51%) |
Nov 24, 2020 | 15.18 | 17.39 | 14.76 | 17.28 | 207,185 | +2.15(+14.21%) |
Nov 23, 2020 | 14.45 | 15.24 | 14.33 | 15.13 | 348,914 | +0.67(+4.63%) |
Nov 20, 2020 | 14.82 | 15.21 | 14.26 | 14.46 | 132,498 | -0.33(-2.23%) |
Nov 19, 2020 | 14.28 | 15.57 | 14.24 | 14.79 | 218,042 | +0.26(+1.82%) |
Nov 18, 2020 | 13.85 | 14.90 | 13.83 | 14.53 | 329,451 | +0.42(+3.01%) |
Nov 17, 2020 | 14.22 | 14.88 | 13.79 | 14.10 | 196,526 | -0.08(-0.60%) |
Nov 16, 2020 | 13.23 | 14.94 | 13.02 | 14.19 | 282,708 | +1.05(+7.96%) |
Nov 13, 2020 | 12.92 | 13.31 | 12.85 | 13.14 | 197,527 | +0.25(+1.97%) |
Nov 12, 2020 | 12.82 | 13.40 | 12.73 | 12.89 | 238,393 | +0.07(+0.51%) |
Nov 11, 2020 | 12.30 | 13.39 | 12.30 | 12.82 | 525,940 | +0.63(+5.18%) |
Nov 10, 2020 | 11.75 | 12.57 | 11.64 | 12.19 | 378,348 | +0.38(+3.19%) |
Nov 09, 2020 | 11.36 | 12.29 | 11.36 | 11.81 | 422,841 | +1.07(+9.91%) |
Nov 06, 2020 | 11.37 | 11.69 | 10.36 | 10.75 | 178,538 | -0.55(-4.84%) |
Nov 05, 2020 | 12.00 | 12.25 | 11.21 | 11.29 | 417,046 | -0.62(-5.22%) |
Nov 04, 2020 | 12.11 | 12.35 | 11.74 | 11.92 | 540,995 | -0.08(-0.71%) |
Nov 03, 2020 | 12.08 | 12.60 | 11.78 | 12.00 | 145,141 | +0.01(+0.08%) |
Nov 02, 2020 | 12.46 | 13.10 | 11.89 | 11.99 | 283,153 | -0.64(-5.07%) |
Oct 30, 2020 | 12.73 | 13.18 | 12.19 | 12.63 | 328,858 | -0.25(-1.90%) |
Oct 29, 2020 | 14.47 | 14.47 | 12.42 | 12.88 | 303,587 | -1.26(-8.93%) |
Oct 28, 2020 | 18.81 | 18.81 | 12.55 | 14.14 | 137,926 | +13.03(+1171.19%) |
Jul 16, 2020 | 1.112 | 1.112 | 1.112 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 1.112 | 1.122 | 1.056 | 1.112 | 2,069,931 | +0.06(+5.36%) |
Jul 14, 2020 | 1.056 | 1.075 | 1.037 | 1.056 | 1,455,582 | -0.02(-1.76%) |
Jul 13, 2020 | 1.112 | 1.112 | 1.056 | 1.075 | 1,656,540 | -0.03(-2.56%) |
Jul 10, 2020 | 1.141 | 1.141 | 1.065 | 1.103 | 1,473,921 | -0.03(-2.50%) |
Jul 09, 2020 | 1.244 | 1.254 | 1.056 | 1.131 | 2,554,676 | -0.08(-6.25%) |
Jul 08, 2020 | 1.056 | 1.301 | 1.037 | 1.207 | 4,751,315 | +0.18(+17.43%) |
Jul 07, 2020 | 1.084 | 1.093 | 1.018 | 1.027 | 2,447,727 | -0.06(-5.22%) |
Jul 06, 2020 | 1.122 | 1.141 | 1.084 | 1.084 | 2,207,939 | -0.05(-4.17%) |
Jul 02, 2020 | 1.197 | 1.225 | 1.122 | 1.131 | 2,328,528 | -0.04(-3.23%) |
Jul 01, 2020 | 1.188 | 1.273 | 1.169 | 1.169 | 2,037,949 | +0.02(+1.64%) |
Jun 30, 2020 | 1.150 | 1.207 | 1.112 | 1.150 | 3,091,415 | -0.04(-3.17%) |
Jun 29, 2020 | 1.178 | 1.225 | 1.131 | 1.188 | 2,797,920 | -0.02(-1.56%) |
Jun 26, 2020 | 1.273 | 1.310 | 1.112 | 1.207 | 3,209,337 | -0.05(-3.76%) |
Jun 25, 2020 | 1.423 | 1.423 | 1.225 | 1.254 | 3,866,777 | -0.07(-5.00%) |
Jun 24, 2020 | 1.301 | 1.367 | 1.263 | 1.320 | 3,373,433 | -0.05(-3.45%) |
Jun 23, 2020 | 1.367 | 1.395 | 1.291 | 1.367 | 3,260,682 | +0.05(+3.57%) |
Jun 22, 2020 | 1.452 | 1.461 | 1.310 | 1.320 | 3,996,674 | -0.09(-6.67%) |
Jun 19, 2020 | 1.659 | 1.678 | 1.414 | 1.414 | 9,203,680 | -0.18(-11.24%) |
Jun 18, 2020 | 1.565 | 1.659 | 1.537 | 1.593 | 1,886,544 | +0.03(+1.81%) |
Jun 17, 2020 | 1.744 | 1.744 | 1.555 | 1.565 | 2,778,955 | -0.19(-10.75%) |
Jun 16, 2020 | 1.857 | 1.857 | 1.621 | 1.753 | 4,956,248 | +0.14(+8.77%) |
Jun 15, 2020 | 1.452 | 1.650 | 1.329 | 1.612 | 5,661,358 | +0.19(+13.24%) |
Jun 12, 2020 | 1.499 | 1.650 | 1.367 | 1.423 | 7,380,108 | +0.12(+9.42%) |
Jun 11, 2020 | 1.282 | 1.499 | 1.244 | 1.301 | 5,764,398 | -0.19(-12.66%) |
Jun 10, 2020 | 1.697 | 1.744 | 1.357 | 1.489 | 6,779,890 | -0.19(-11.24%) |
Jun 09, 2020 | 2.064 | 2.074 | 1.631 | 1.678 | 11,194,825 | -0.87(-34.07%) |
Jun 08, 2020 | 2.800 | 3.243 | 2.310 | 2.545 | 27,324,554 | +0.65(+34.33%) |
Jun 05, 2020 | 1.565 | 1.932 | 1.527 | 1.895 | 11,576,339 | +0.48(+34.00%) |
Jun 04, 2020 | 1.291 | 1.461 | 1.254 | 1.414 | 4,075,832 | +0.11(+8.70%) |
Jun 03, 2020 | 1.273 | 1.414 | 1.244 | 1.301 | 4,168,189 | +0.08(+6.15%) |
Jun 02, 2020 | 1.207 | 1.272 | 1.197 | 1.225 | 2,032,928 | +0.01(+0.77%) |
Jun 01, 2020 | 1.263 | 1.301 | 1.188 | 1.216 | 2,815,059 | -0.04(-3.01%) |
May 29, 2020 | 1.235 | 1.282 | 1.188 | 1.254 | 2,889,390 | +0.02(+1.53%) |
May 28, 2020 | 1.329 | 1.339 | 1.235 | 1.235 | 1,672,352 | -0.09(-7.09%) |
May 27, 2020 | 1.405 | 1.414 | 1.225 | 1.329 | 3,947,190 | -0.05(-3.43%) |
May 26, 2020 | 1.433 | 1.442 | 1.367 | 1.376 | 1,906,109 | +0.02(+1.39%) |
May 22, 2020 | 1.489 | 1.499 | 1.320 | 1.357 | 2,855,762 | -0.12(-8.28%) |
May 21, 2020 | 1.518 | 1.546 | 1.433 | 1.480 | 2,307,348 | -0.07(-4.27%) |
May 20, 2020 | 1.499 | 1.574 | 1.480 | 1.546 | 2,226,300 | +0.11(+7.89%) |
May 19, 2020 | 1.499 | 1.584 | 1.414 | 1.433 | 2,395,320 | -0.08(-5.00%) |
May 18, 2020 | 1.527 | 1.593 | 1.386 | 1.508 | 4,501,450 | +0.10(+7.38%) |
May 15, 2020 | 1.244 | 1.489 | 1.235 | 1.405 | 4,493,900 | +0.22(+18.25%) |
May 14, 2020 | 1.329 | 1.357 | 1.131 | 1.188 | 4,646,928 | -0.24(-16.56%) |
May 13, 2020 | 1.433 | 1.631 | 1.320 | 1.423 | 4,733,606 | -0.12(-7.93%) |
May 12, 2020 | 2.064 | 2.064 | 1.414 | 1.546 | 6,828,965 | -0.74(-32.51%) |
May 11, 2020 | 2.225 | 2.394 | 2.187 | 2.291 | 1,750,014 | +0.06(+2.53%) |
May 08, 2020 | 2.112 | 2.262 | 2.083 | 2.234 | 2,111,800 | +0.16(+7.73%) |
May 07, 2020 | 2.215 | 2.244 | 1.980 | 2.074 | 2,974,873 | -0.10(-4.76%) |
May 06, 2020 | 2.451 | 2.451 | 2.168 | 2.178 | 1,577,666 | -0.22(-9.06%) |
May 05, 2020 | 2.423 | 2.479 | 2.262 | 2.394 | 2,358,556 | +0.14(+6.28%) |
May 04, 2020 | 2.121 | 2.357 | 1.885 | 2.253 | 1,931,083 | +0.09(+4.37%) |
May 01, 2020 | 2.498 | 2.658 | 2.159 | 2.159 | 2,479,166 | -0.48(-18.21%) |
Apr 30, 2020 | 2.649 | 2.800 | 2.319 | 2.639 | 3,634,430 | +0.08(+3.32%) |
Apr 29, 2020 | 2.347 | 2.564 | 2.234 | 2.555 | 3,361,277 | +0.34(+15.32%) |
Apr 28, 2020 | 2.055 | 2.319 | 2.008 | 2.215 | 2,248,242 | +0.17(+8.30%) |
Apr 27, 2020 | 2.140 | 2.140 | 1.782 | 2.046 | 3,671,816 | -0.18(-8.05%) |
Apr 24, 2020 | 2.498 | 3.064 | 2.102 | 2.225 | 7,702,919 | -0.15(-6.35%) |
Apr 23, 2020 | 1.659 | 2.517 | 1.603 | 2.375 | 9,001,061 | +0.85(+55.56%) |
Apr 22, 2020 | 1.584 | 1.650 | 1.508 | 1.527 | 2,289,521 | +0.04(+2.53%) |
Apr 21, 2020 | 1.310 | 1.555 | 1.273 | 1.489 | 2,212,463 | +0.07(+4.64%) |
Apr 20, 2020 | 1.414 | 1.518 | 1.320 | 1.423 | 3,138,602 | -0.13(-8.48%) |
Apr 17, 2020 | 1.499 | 1.555 | 1.433 | 1.555 | 1,768,938 | +0.12(+8.55%) |
Apr 16, 2020 | 1.489 | 1.489 | 1.339 | 1.433 | 1,669,143 | -0.07(-4.40%) |
Apr 15, 2020 | 1.546 | 1.546 | 1.225 | 1.499 | 2,967,390 | -0.06(-3.64%) |
Apr 14, 2020 | 1.537 | 1.631 | 1.518 | 1.555 | 2,673,434 | -0.02(-1.20%) |
Apr 13, 2020 | 1.744 | 1.782 | 1.508 | 1.574 | 4,369,202 | -0.01(-0.60%) |
Apr 09, 2020 | 1.499 | 1.791 | 1.442 | 1.584 | 8,395,007 | +0.23(+16.67%) |
Apr 08, 2020 | 1.216 | 1.357 | 1.178 | 1.357 | 4,055,656 | +0.18(+15.20%) |
Apr 07, 2020 | 1.263 | 1.282 | 1.150 | 1.178 | 3,756,390 | +0.02(+1.63%) |
Apr 06, 2020 | 1.188 | 1.244 | 1.112 | 1.159 | 3,198,882 | -0.01(-0.81%) |
Apr 03, 2020 | 1.131 | 1.546 | 1.084 | 1.169 | 10,240,962 | +0.09(+8.77%) |
Apr 02, 2020 | 0.9427 | 1.093 | 0.9049 | 1.075 | 5,930,722 | +0.19(+21.28%) |