Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.050 | 5.340 | 4.850 | 5.080 | 595,301 | +0.09(+1.80%) |
Sep 29, 2021 | 5.160 | 5.240 | 4.750 | 4.990 | 2,162,074 | -0.22(-4.22%) |
Sep 28, 2021 | 5.700 | 5.780 | 5.000 | 5.210 | 766,116 | -0.51(-8.92%) |
Sep 27, 2021 | 5.680 | 5.810 | 5.406 | 5.720 | 647,446 | +0.01(+0.26%) |
Sep 24, 2021 | 5.920 | 5.960 | 5.660 | 5.705 | 360,517 | -0.17(-2.81%) |
Sep 23, 2021 | 6.500 | 6.650 | 5.820 | 5.870 | 1,337,393 | -1.65(-21.94%) |
Sep 22, 2021 | 7.500 | 7.840 | 7.400 | 7.520 | 172,951 | +0.10(+1.35%) |
Sep 21, 2021 | 6.510 | 7.750 | 6.330 | 7.420 | 220,646 | +0.82(+12.42%) |
Sep 20, 2021 | 6.300 | 6.766 | 6.122 | 6.600 | 127,779 | +0.22(+3.45%) |
Sep 17, 2021 | 6.600 | 6.830 | 6.000 | 6.380 | 596,412 | -0.31(-4.63%) |
Sep 16, 2021 | 7.240 | 7.240 | 6.400 | 6.690 | 296,802 | -0.63(-8.61%) |
Sep 15, 2021 | 7.100 | 7.387 | 6.810 | 7.320 | 55,905 | +0.22(+3.10%) |
Sep 14, 2021 | 7.540 | 7.625 | 6.870 | 7.100 | 83,309 | -0.36(-4.83%) |
Sep 13, 2021 | 7.790 | 7.900 | 7.250 | 7.460 | 76,823 | -0.33(-4.24%) |
Sep 10, 2021 | 8.130 | 8.340 | 7.564 | 7.790 | 42,585 | -0.18(-2.26%) |
Sep 09, 2021 | 8.200 | 8.220 | 7.800 | 7.970 | 35,834 | -0.10(-1.24%) |
Sep 08, 2021 | 8.000 | 8.390 | 8.000 | 8.070 | 23,588 | +0.01(+0.12%) |
Sep 07, 2021 | 8.300 | 8.490 | 8.000 | 8.060 | 27,789 | -0.29(-3.47%) |
Sep 03, 2021 | 8.310 | 8.455 | 8.220 | 8.350 | 19,912 | +0.00(+0.00%) |
Sep 02, 2021 | 8.400 | 8.465 | 8.250 | 8.350 | 28,587 | -0.07(-0.83%) |
Sep 01, 2021 | 8.250 | 8.490 | 8.120 | 8.420 | 32,155 | +0.20(+2.43%) |
Aug 31, 2021 | 8.330 | 8.636 | 8.180 | 8.220 | 50,276 | -0.13(-1.56%) |
Aug 30, 2021 | 8.370 | 8.580 | 8.100 | 8.350 | 86,251 | +0.03(+0.36%) |
Aug 27, 2021 | 8.170 | 8.380 | 8.110 | 8.320 | 24,344 | +0.16(+1.96%) |
Aug 26, 2021 | 8.350 | 8.350 | 8.050 | 8.160 | 12,623 | -0.17(-2.04%) |
Aug 25, 2021 | 8.520 | 8.520 | 8.150 | 8.330 | 46,535 | -0.19(-2.23%) |
Aug 24, 2021 | 8.110 | 8.520 | 8.110 | 8.520 | 46,912 | +0.55(+6.90%) |
Aug 23, 2021 | 7.200 | 8.355 | 7.200 | 7.970 | 98,633 | +0.86(+12.10%) |
Aug 20, 2021 | 7.110 | 7.788 | 6.992 | 7.110 | 139,555 | +0.02(+0.28%) |
Aug 19, 2021 | 7.770 | 8.347 | 7.000 | 7.090 | 120,485 | -0.87(-10.93%) |
Aug 18, 2021 | 8.280 | 8.740 | 7.920 | 7.960 | 46,077 | -0.34(-4.10%) |
Aug 17, 2021 | 8.660 | 8.660 | 8.197 | 8.300 | 81,837 | -0.40(-4.60%) |
Aug 16, 2021 | 9.720 | 9.720 | 8.700 | 8.700 | 47,779 | -1.02(-10.49%) |
Aug 13, 2021 | 9.760 | 9.990 | 9.500 | 9.720 | 21,463 | -0.05(-0.51%) |
Aug 12, 2021 | 9.910 | 9.990 | 9.670 | 9.770 | 17,984 | -0.18(-1.81%) |
Aug 11, 2021 | 10.18 | 10.45 | 9.700 | 9.950 | 42,471 | -0.01(-0.10%) |
Aug 10, 2021 | 9.900 | 10.50 | 9.640 | 9.960 | 38,877 | +0.18(+1.84%) |
Aug 09, 2021 | 9.470 | 10.10 | 9.418 | 9.780 | 30,143 | +0.36(+3.82%) |
Aug 06, 2021 | 9.580 | 9.820 | 9.330 | 9.420 | 30,239 | -0.03(-0.32%) |
Aug 05, 2021 | 9.060 | 9.800 | 9.060 | 9.450 | 37,246 | +0.39(+4.30%) |
Aug 04, 2021 | 9.580 | 9.769 | 8.909 | 9.060 | 28,062 | -0.64(-6.60%) |
Aug 03, 2021 | 9.580 | 9.990 | 9.551 | 9.700 | 45,725 | +0.12(+1.25%) |
Aug 02, 2021 | 9.880 | 9.930 | 9.539 | 9.580 | 23,690 | -0.35(-3.52%) |
Jul 30, 2021 | 10.10 | 10.22 | 9.757 | 9.930 | 34,678 | -0.12(-1.19%) |
Jul 29, 2021 | 10.28 | 10.39 | 9.820 | 10.05 | 34,834 | -0.12(-1.18%) |
Jul 28, 2021 | 9.640 | 10.29 | 9.365 | 10.17 | 33,774 | +0.50(+5.17%) |
Jul 27, 2021 | 9.400 | 9.780 | 9.060 | 9.670 | 38,860 | +0.21(+2.22%) |
Jul 26, 2021 | 9.610 | 9.830 | 9.360 | 9.460 | 39,505 | -0.05(-0.53%) |
Jul 23, 2021 | 9.710 | 10.02 | 9.350 | 9.510 | 39,735 | -0.10(-1.04%) |
Jul 22, 2021 | 9.490 | 10.00 | 9.443 | 9.610 | 57,363 | -0.02(-0.21%) |
Jul 21, 2021 | 9.040 | 9.810 | 9.022 | 9.630 | 36,739 | +0.67(+7.48%) |
Jul 20, 2021 | 8.770 | 9.054 | 8.570 | 8.960 | 37,998 | +0.24(+2.75%) |
Jul 19, 2021 | 8.480 | 8.850 | 8.060 | 8.720 | 47,911 | +0.08(+0.93%) |
Jul 16, 2021 | 8.760 | 9.103 | 8.550 | 8.640 | 28,918 | -0.11(-1.26%) |
Jul 15, 2021 | 9.020 | 9.370 | 8.470 | 8.750 | 73,008 | -0.35(-3.85%) |
Jul 14, 2021 | 9.680 | 9.835 | 9.000 | 9.100 | 109,079 | -0.77(-7.80%) |
Jul 13, 2021 | 9.400 | 9.950 | 9.281 | 9.870 | 43,489 | +0.42(+4.44%) |
Jul 12, 2021 | 9.410 | 9.820 | 9.250 | 9.450 | 25,616 | +0.04(+0.43%) |
Jul 09, 2021 | 9.510 | 9.510 | 9.220 | 9.410 | 40,350 | +0.14(+1.51%) |
Jul 08, 2021 | 9.526 | 9.590 | 9.220 | 9.270 | 47,919 | -0.46(-4.73%) |
Jul 07, 2021 | 9.820 | 10.36 | 9.250 | 9.730 | 97,047 | +0.02(+0.21%) |
Jul 06, 2021 | 10.66 | 10.66 | 9.520 | 9.710 | 125,224 | -0.92(-8.65%) |
Jul 02, 2021 | 11.40 | 11.54 | 10.51 | 10.63 | 66,307 | -0.69(-6.10%) |
Jul 01, 2021 | 11.75 | 11.75 | 11.05 | 11.32 | 26,894 | -0.31(-2.67%) |
Jun 30, 2021 | 12.08 | 12.60 | 11.50 | 11.63 | 91,176 | -0.53(-4.36%) |
Jun 29, 2021 | 11.51 | 12.16 | 11.17 | 12.16 | 136,485 | +0.67(+5.83%) |
Jun 28, 2021 | 11.48 | 11.69 | 11.02 | 11.49 | 60,373 | -0.02(-0.17%) |
Jun 25, 2021 | 11.10 | 11.68 | 11.00 | 11.51 | 200,098 | +0.53(+4.83%) |
Jun 24, 2021 | 10.80 | 11.13 | 10.72 | 10.98 | 61,621 | +0.26(+2.43%) |
Jun 23, 2021 | 10.37 | 10.93 | 10.37 | 10.72 | 60,417 | +0.45(+4.38%) |
Jun 22, 2021 | 10.68 | 10.68 | 9.830 | 10.27 | 70,147 | -0.59(-5.43%) |
Jun 21, 2021 | 11.40 | 11.40 | 10.72 | 10.86 | 57,244 | -0.46(-4.06%) |
Jun 18, 2021 | 10.78 | 11.54 | 10.66 | 11.32 | 260,843 | +0.34(+3.10%) |
Jun 17, 2021 | 10.83 | 11.20 | 10.76 | 10.98 | 61,638 | +0.09(+0.83%) |
Jun 16, 2021 | 10.90 | 11.05 | 10.58 | 10.89 | 65,465 | +0.03(+0.28%) |
Jun 15, 2021 | 10.90 | 11.01 | 10.50 | 10.86 | 43,383 | -0.07(-0.64%) |
Jun 14, 2021 | 11.45 | 11.45 | 10.87 | 10.93 | 70,019 | -0.32(-2.84%) |
Jun 11, 2021 | 10.51 | 11.40 | 10.50 | 11.25 | 121,749 | +0.76(+7.24%) |
Jun 10, 2021 | 10.97 | 11.23 | 10.48 | 10.49 | 65,426 | -0.48(-4.38%) |
Jun 09, 2021 | 11.03 | 11.20 | 10.82 | 10.97 | 65,049 | +0.07(+0.64%) |
Jun 08, 2021 | 11.18 | 11.29 | 10.83 | 10.90 | 88,328 | -0.10(-0.91%) |
Jun 07, 2021 | 10.78 | 11.25 | 10.65 | 11.00 | 182,423 | +0.25(+2.33%) |
Jun 04, 2021 | 10.20 | 10.80 | 9.850 | 10.75 | 100,579 | +0.55(+5.39%) |
Jun 03, 2021 | 10.20 | 10.59 | 10.06 | 10.20 | 62,288 | -0.16(-1.54%) |
Jun 02, 2021 | 10.50 | 10.58 | 10.25 | 10.36 | 97,371 | -0.14(-1.33%) |
Jun 01, 2021 | 10.49 | 10.77 | 10.07 | 10.50 | 59,569 | +0.06(+0.57%) |
May 28, 2021 | 10.63 | 10.70 | 10.30 | 10.44 | 74,359 | -0.11(-1.04%) |
May 27, 2021 | 10.77 | 10.84 | 10.30 | 10.55 | 127,503 | -0.20(-1.86%) |
May 26, 2021 | 10.79 | 10.85 | 10.63 | 10.75 | 42,940 | +0.15(+1.42%) |
May 25, 2021 | 11.07 | 11.20 | 10.52 | 10.60 | 90,184 | -0.24(-2.21%) |
May 24, 2021 | 11.29 | 11.29 | 10.40 | 10.84 | 121,850 | -0.15(-1.36%) |
May 21, 2021 | 11.29 | 11.40 | 10.53 | 10.99 | 190,325 | -0.19(-1.70%) |
May 20, 2021 | 10.52 | 11.34 | 10.44 | 11.18 | 174,835 | +0.74(+7.09%) |
May 19, 2021 | 10.70 | 11.12 | 10.00 | 10.44 | 179,656 | -0.71(-6.37%) |
May 18, 2021 | 10.20 | 11.21 | 10.15 | 11.15 | 205,688 | +1.10(+10.95%) |
May 17, 2021 | 8.350 | 10.30 | 8.330 | 10.05 | 147,217 | +1.52(+17.82%) |
May 14, 2021 | 9.210 | 9.360 | 8.250 | 8.530 | 178,253 | -0.42(-4.69%) |
May 13, 2021 | 8.130 | 9.980 | 8.030 | 8.950 | 578,569 | +1.26(+16.38%) |
May 12, 2021 | 8.500 | 8.750 | 7.300 | 7.690 | 165,832 | -0.78(-9.21%) |
May 11, 2021 | 8.250 | 8.700 | 7.960 | 8.470 | 102,740 | -0.25(-2.87%) |
May 10, 2021 | 9.600 | 10.00 | 8.720 | 8.720 | 81,428 | -0.85(-8.88%) |
May 07, 2021 | 9.220 | 9.770 | 9.220 | 9.570 | 67,608 | +0.27(+2.90%) |
May 06, 2021 | 10.09 | 10.24 | 9.250 | 9.300 | 69,012 | -0.85(-8.37%) |
May 05, 2021 | 10.32 | 10.83 | 10.00 | 10.15 | 58,487 | -0.08(-0.78%) |
May 04, 2021 | 10.46 | 10.54 | 9.816 | 10.23 | 75,422 | -0.61(-5.63%) |
May 03, 2021 | 11.15 | 11.39 | 10.50 | 10.84 | 43,408 | -0.19(-1.72%) |
Apr 30, 2021 | 11.40 | 11.68 | 11.01 | 11.03 | 38,900 | -0.53(-4.58%) |
Apr 29, 2021 | 11.52 | 11.70 | 11.38 | 11.56 | 60,341 | -0.04(-0.34%) |
Apr 28, 2021 | 11.45 | 11.70 | 11.41 | 11.60 | 33,360 | +0.23(+2.02%) |
Apr 27, 2021 | 11.54 | 11.70 | 11.28 | 11.37 | 35,304 | -0.22(-1.90%) |
Apr 26, 2021 | 11.55 | 11.79 | 11.39 | 11.59 | 69,608 | +0.20(+1.76%) |
Apr 23, 2021 | 11.13 | 11.42 | 10.87 | 11.39 | 65,700 | +0.34(+3.08%) |
Apr 22, 2021 | 10.79 | 11.40 | 10.55 | 11.05 | 132,690 | +0.38(+3.56%) |
Apr 21, 2021 | 9.880 | 10.74 | 9.640 | 10.67 | 157,490 | +0.76(+7.67%) |
Apr 20, 2021 | 10.32 | 10.50 | 9.660 | 9.910 | 89,095 | -0.49(-4.71%) |
Apr 19, 2021 | 10.96 | 10.97 | 10.32 | 10.40 | 104,621 | -0.68(-6.14%) |
Apr 16, 2021 | 11.28 | 11.46 | 10.95 | 11.08 | 66,600 | -0.24(-2.12%) |
Apr 15, 2021 | 11.89 | 11.89 | 10.90 | 11.32 | 134,320 | -0.37(-3.17%) |
Apr 14, 2021 | 11.41 | 11.73 | 11.19 | 11.69 | 157,494 | +0.49(+4.38%) |
Apr 13, 2021 | 11.96 | 12.31 | 11.15 | 11.20 | 130,823 | -0.74(-6.20%) |
Apr 12, 2021 | 12.50 | 12.61 | 11.76 | 11.94 | 63,357 | -0.57(-4.56%) |
Apr 09, 2021 | 12.61 | 12.62 | 12.27 | 12.51 | 52,600 | -0.20(-1.57%) |
Apr 08, 2021 | 13.16 | 13.30 | 12.62 | 12.71 | 67,629 | -0.37(-2.83%) |
Apr 07, 2021 | 13.34 | 13.34 | 12.52 | 13.08 | 47,101 | -0.25(-1.88%) |
Apr 06, 2021 | 13.43 | 13.54 | 13.02 | 13.33 | 86,106 | -0.22(-1.62%) |
Apr 05, 2021 | 13.74 | 13.79 | 13.34 | 13.55 | 133,888 | +0.24(+1.80%) |
Apr 01, 2021 | 13.14 | 13.58 | 13.04 | 13.31 | 107,700 | +0.36(+2.78%) |
Mar 31, 2021 | 11.90 | 12.95 | 11.90 | 12.95 | 141,259 | +1.09(+9.19%) |
Mar 30, 2021 | 11.26 | 11.86 | 11.11 | 11.86 | 129,581 | +0.58(+5.14%) |
Mar 29, 2021 | 11.59 | 11.98 | 10.85 | 11.28 | 137,072 | -0.82(-6.78%) |
Mar 26, 2021 | 11.93 | 12.36 | 11.24 | 12.10 | 81,600 | +0.38(+3.24%) |
Mar 25, 2021 | 11.14 | 11.92 | 10.18 | 11.72 | 211,022 | +0.31(+2.72%) |
Mar 24, 2021 | 12.23 | 12.47 | 11.40 | 11.41 | 152,486 | -0.84(-6.86%) |
Mar 23, 2021 | 13.12 | 13.40 | 11.81 | 12.25 | 300,631 | -0.84(-6.42%) |
Mar 22, 2021 | 14.81 | 15.35 | 12.52 | 13.09 | 694,440 | -2.26(-14.72%) |
Mar 19, 2021 | 11.70 | 15.87 | 11.41 | 15.35 | 1,022,400 | +3.68(+31.53%) |
Mar 18, 2021 | 11.02 | 12.69 | 11.01 | 11.67 | 360,339 | +0.23(+2.01%) |
Mar 17, 2021 | 10.65 | 11.63 | 10.36 | 11.44 | 233,424 | +0.47(+4.28%) |
Mar 16, 2021 | 11.96 | 11.96 | 10.71 | 10.97 | 155,494 | -0.81(-6.88%) |
Mar 15, 2021 | 11.68 | 12.23 | 11.41 | 11.78 | 187,387 | +0.21(+1.82%) |
Mar 12, 2021 | 11.95 | 12.09 | 11.20 | 11.57 | 114,100 | -0.64(-5.24%) |
Mar 11, 2021 | 11.87 | 12.21 | 11.23 | 12.21 | 211,006 | +1.01(+9.02%) |
Mar 10, 2021 | 11.08 | 11.61 | 10.79 | 11.20 | 163,676 | +0.52(+4.87%) |
Mar 09, 2021 | 9.900 | 10.68 | 9.770 | 10.68 | 159,285 | +1.06(+11.02%) |
Mar 08, 2021 | 10.04 | 10.25 | 9.380 | 9.620 | 153,133 | -0.39(-3.90%) |
Mar 05, 2021 | 10.86 | 11.08 | 8.340 | 10.01 | 370,600 | -0.75(-6.97%) |
Mar 04, 2021 | 12.39 | 12.74 | 10.20 | 10.76 | 398,853 | -1.80(-14.33%) |
Mar 03, 2021 | 12.82 | 13.52 | 12.30 | 12.56 | 145,391 | -0.27(-2.10%) |
Mar 02, 2021 | 13.40 | 13.76 | 12.54 | 12.83 | 158,553 | -0.36(-2.73%) |
Mar 01, 2021 | 13.23 | 13.61 | 12.77 | 13.19 | 158,531 | +0.31(+2.41%) |
Feb 26, 2021 | 12.32 | 12.90 | 11.44 | 12.88 | 164,700 | +0.65(+5.31%) |
Feb 25, 2021 | 13.08 | 13.47 | 11.94 | 12.23 | 185,532 | -1.04(-7.84%) |
Feb 24, 2021 | 13.37 | 14.33 | 13.17 | 13.27 | 240,465 | +0.05(+0.38%) |
Feb 23, 2021 | 13.15 | 13.23 | 11.00 | 13.22 | 434,533 | -0.43(-3.15%) |
Feb 22, 2021 | 14.15 | 14.92 | 13.50 | 13.65 | 234,152 | -1.27(-8.51%) |
Feb 19, 2021 | 15.41 | 15.68 | 14.69 | 14.92 | 224,300 | -0.34(-2.23%) |
Feb 18, 2021 | 15.47 | 15.53 | 13.97 | 15.26 | 276,919 | -0.54(-3.42%) |
Feb 17, 2021 | 16.60 | 17.00 | 15.28 | 15.80 | 291,816 | -0.87(-5.22%) |
Feb 16, 2021 | 16.84 | 17.00 | 16.31 | 16.67 | 251,646 | +0.29(+1.77%) |
Feb 12, 2021 | 16.97 | 17.15 | 16.22 | 16.38 | 195,400 | -0.37(-2.21%) |
Feb 11, 2021 | 16.51 | 17.15 | 15.81 | 16.75 | 316,141 | +0.75(+4.69%) |
Feb 10, 2021 | 16.34 | 16.86 | 15.28 | 16.00 | 236,834 | -0.17(-1.05%) |
Feb 09, 2021 | 16.16 | 16.66 | 15.74 | 16.17 | 280,097 | -0.12(-0.74%) |
Feb 08, 2021 | 16.85 | 17.02 | 15.87 | 16.29 | 296,105 | -0.52(-3.09%) |
Feb 05, 2021 | 16.73 | 17.15 | 16.29 | 16.81 | 247,900 | +0.12(+0.72%) |
Feb 04, 2021 | 16.55 | 17.18 | 16.41 | 16.69 | 392,776 | +1.15(+7.40%) |
Feb 03, 2021 | 15.70 | 16.10 | 15.16 | 15.54 | 208,040 | +0.02(+0.13%) |
Feb 02, 2021 | 15.18 | 15.90 | 15.10 | 15.52 | 222,427 | +0.74(+5.01%) |
Feb 01, 2021 | 14.87 | 15.23 | 13.96 | 14.78 | 251,263 | +0.09(+0.61%) |
Jan 29, 2021 | 15.86 | 15.89 | 14.60 | 14.69 | 254,700 | -0.78(-5.04%) |
Jan 28, 2021 | 15.91 | 16.25 | 15.13 | 15.47 | 174,850 | -0.35(-2.21%) |
Jan 27, 2021 | 16.32 | 16.76 | 15.35 | 15.82 | 298,722 | -1.33(-7.76%) |
Jan 26, 2021 | 16.26 | 17.15 | 16.00 | 17.15 | 265,709 | +1.19(+7.46%) |
Jan 25, 2021 | 17.75 | 17.78 | 15.31 | 15.96 | 686,591 | -1.72(-9.73%) |
Jan 22, 2021 | 18.42 | 18.50 | 17.00 | 17.68 | 381,700 | -1.05(-5.61%) |
Jan 21, 2021 | 18.31 | 18.88 | 17.58 | 18.73 | 369,715 | +0.51(+2.80%) |
Jan 20, 2021 | 18.10 | 18.31 | 17.48 | 18.22 | 155,955 | +0.02(+0.11%) |
Jan 19, 2021 | 17.76 | 18.55 | 17.20 | 18.20 | 289,871 | +0.80(+4.60%) |
Jan 15, 2021 | 18.43 | 19.41 | 17.05 | 17.40 | 353,500 | -1.03(-5.59%) |
Jan 14, 2021 | 19.85 | 20.15 | 18.37 | 18.43 | 591,769 | -1.57(-7.85%) |
Jan 13, 2021 | 19.70 | 22.50 | 19.62 | 20.00 | 835,265 | +0.92(+4.82%) |
Jan 12, 2021 | 17.70 | 19.39 | 17.43 | 19.08 | 564,359 | +1.41(+7.98%) |
Jan 11, 2021 | 17.90 | 18.18 | 17.08 | 17.67 | 295,611 | -1.08(-5.76%) |
Jan 08, 2021 | 19.66 | 19.74 | 17.33 | 18.75 | 343,900 | -0.25(-1.32%) |
Jan 07, 2021 | 19.16 | 19.86 | 18.01 | 19.00 | 348,089 | +1.60(+9.20%) |
Jan 06, 2021 | 15.95 | 18.68 | 15.69 | 17.40 | 593,422 | +2.11(+13.80%) |
Jan 05, 2021 | 15.10 | 16.37 | 15.00 | 15.29 | 251,572 | -0.03(-0.20%) |
Jan 04, 2021 | 16.94 | 16.94 | 14.91 | 15.32 | 639,408 | -1.92(-11.14%) |
Dec 31, 2020 | 17.24 | 17.24 | 17.24 | 1,907,243 | -2.19(-11.27%) | |
Dec 30, 2020 | 17.93 | 21.00 | 17.75 | 19.43 | 1,907,243 | +1.56(+8.73%) |
Dec 29, 2020 | 17.51 | 18.47 | 16.39 | 17.87 | 623,545 | +0.43(+2.47%) |
Dec 28, 2020 | 13.41 | 21.89 | 13.39 | 17.44 | 2,832,053 | +4.64(+36.25%) |
Dec 24, 2020 | 12.86 | 13.10 | 12.52 | 12.80 | 127,500 | +0.08(+0.63%) |
Dec 23, 2020 | 13.33 | 13.45 | 12.50 | 12.72 | 235,675 | -0.25(-1.93%) |
Dec 22, 2020 | 13.55 | 14.14 | 12.57 | 12.97 | 466,421 | -0.24(-1.82%) |
Dec 21, 2020 | 12.44 | 13.30 | 12.31 | 13.21 | 405,201 | +0.17(+1.30%) |
Dec 18, 2020 | 11.76 | 13.22 | 11.61 | 13.04 | 801,600 | +1.77(+15.71%) |
Dec 17, 2020 | 11.94 | 12.25 | 11.20 | 11.27 | 265,015 | -0.51(-4.33%) |
Dec 16, 2020 | 12.05 | 13.50 | 11.02 | 11.78 | 755,099 | -0.57(-4.62%) |
Dec 15, 2020 | 10.94 | 12.70 | 10.81 | 12.35 | 529,500 | +1.55(+14.35%) |
Dec 14, 2020 | 11.44 | 11.44 | 10.41 | 10.80 | 464,754 | +0.25(+2.37%) |
Dec 11, 2020 | 10.93 | 11.29 | 10.25 | 10.55 | 317,100 | -0.55(-4.95%) |
Dec 10, 2020 | 9.640 | 11.29 | 9.300 | 11.10 | 630,008 | +1.48(+15.38%) |
Dec 09, 2020 | 10.45 | 11.15 | 9.550 | 9.620 | 490,166 | -0.53(-5.22%) |
Dec 08, 2020 | 9.500 | 10.64 | 9.380 | 10.15 | 713,248 | +0.97(+10.57%) |
Dec 07, 2020 | 9.650 | 9.730 | 8.970 | 9.180 | 339,936 | -0.50(-5.17%) |
Dec 04, 2020 | 9.000 | 9.710 | 8.783 | 9.680 | 159,700 | +0.77(+8.64%) |
Dec 03, 2020 | 9.250 | 9.300 | 8.750 | 8.910 | 157,448 | -0.27(-2.94%) |
Dec 02, 2020 | 9.100 | 9.190 | 8.260 | 9.180 | 378,467 | +0.01(+0.11%) |
Dec 01, 2020 | 9.820 | 10.00 | 9.150 | 9.170 | 181,749 | -0.37(-3.88%) |
Nov 30, 2020 | 10.16 | 10.25 | 8.970 | 9.540 | 226,666 | -0.45(-4.50%) |
Nov 27, 2020 | 10.24 | 10.89 | 9.840 | 9.990 | 176,700 | -0.19(-1.87%) |
Nov 25, 2020 | 9.880 | 10.55 | 9.620 | 10.18 | 174,800 | +0.37(+3.77%) |
Nov 24, 2020 | 11.50 | 11.50 | 9.330 | 9.810 | 526,425 | -1.29(-11.62%) |
Nov 23, 2020 | 10.50 | 11.96 | 10.50 | 11.10 | 679,641 | +0.74(+7.14%) |
Nov 20, 2020 | 9.800 | 10.44 | 9.616 | 10.36 | 534,000 | +0.58(+5.93%) |
Nov 19, 2020 | 8.210 | 9.790 | 8.100 | 9.780 | 356,409 | +1.61(+19.71%) |
Nov 18, 2020 | 8.610 | 8.640 | 7.880 | 8.170 | 273,263 | -0.39(-4.56%) |
Nov 17, 2020 | 8.630 | 8.880 | 8.410 | 8.560 | 118,169 | -0.33(-3.71%) |
Nov 16, 2020 | 8.560 | 8.950 | 8.550 | 8.890 | 105,149 | +0.48(+5.71%) |
Nov 13, 2020 | 8.950 | 9.380 | 7.990 | 8.410 | 133,300 | -0.47(-5.29%) |
Nov 12, 2020 | 9.430 | 9.750 | 8.760 | 8.880 | 176,039 | -0.07(-0.78%) |
Nov 11, 2020 | 8.940 | 9.280 | 8.360 | 8.950 | 144,433 | +0.11(+1.24%) |
Nov 10, 2020 | 8.860 | 9.090 | 8.260 | 8.840 | 125,383 | +0.31(+3.63%) |
Nov 09, 2020 | 9.690 | 9.700 | 8.150 | 8.530 | 202,650 | -1.33(-13.49%) |
Nov 06, 2020 | 10.04 | 10.04 | 9.100 | 9.860 | 167,900 | +0.83(+9.19%) |
Nov 05, 2020 | 8.100 | 9.250 | 8.000 | 9.030 | 229,354 | +1.12(+14.16%) |
Nov 04, 2020 | 7.980 | 8.380 | 7.770 | 7.910 | 89,062 | +0.06(+0.76%) |
Nov 03, 2020 | 7.330 | 8.500 | 7.330 | 7.850 | 165,127 | +0.69(+9.64%) |
Nov 02, 2020 | 6.700 | 7.440 | 6.700 | 7.160 | 90,688 | +0.49(+7.35%) |
Oct 30, 2020 | 7.350 | 7.410 | 6.590 | 6.670 | 154,700 | -0.64(-8.76%) |
Oct 29, 2020 | 7.140 | 7.800 | 7.000 | 7.310 | 161,615 | +0.19(+2.67%) |
Oct 28, 2020 | 7.300 | 7.310 | 6.600 | 7.120 | 143,471 | -0.19(-2.60%) |
Oct 27, 2020 | 8.250 | 8.250 | 7.310 | 7.310 | 136,048 | -0.83(-10.20%) |
Oct 26, 2020 | 8.480 | 8.800 | 7.700 | 8.140 | 131,805 | -0.52(-6.00%) |
Oct 23, 2020 | 8.400 | 8.830 | 8.300 | 8.660 | 98,000 | +0.26(+3.10%) |
Oct 22, 2020 | 8.610 | 8.710 | 8.260 | 8.400 | 103,666 | -0.18(-2.10%) |
Oct 21, 2020 | 8.890 | 8.890 | 8.460 | 8.580 | 140,794 | -0.33(-3.70%) |
Oct 20, 2020 | 9.370 | 9.370 | 8.700 | 8.910 | 135,730 | -0.33(-3.57%) |
Oct 19, 2020 | 9.690 | 9.860 | 8.370 | 9.240 | 434,133 | -1.19(-11.41%) |
Oct 16, 2020 | 11.81 | 11.99 | 10.00 | 10.43 | 464,100 | -1.03(-8.99%) |
Oct 15, 2020 | 11.79 | 11.90 | 10.52 | 11.46 | 422,394 | -0.63(-5.21%) |
Oct 14, 2020 | 11.60 | 12.49 | 11.59 | 12.09 | 549,671 | +0.74(+6.52%) |
Oct 13, 2020 | 10.35 | 11.35 | 10.23 | 11.35 | 461,792 | +1.03(+9.98%) |
Oct 12, 2020 | 9.600 | 10.58 | 9.250 | 10.32 | 554,427 | +1.22(+13.41%) |
Oct 09, 2020 | 8.200 | 9.600 | 8.156 | 9.100 | 463,900 | +0.95(+11.66%) |
Oct 08, 2020 | 8.500 | 8.840 | 7.710 | 8.150 | 347,767 | -0.45(-5.23%) |
Oct 07, 2020 | 8.200 | 8.890 | 7.590 | 8.600 | 451,952 | +0.83(+10.68%) |
Oct 06, 2020 | 8.000 | 8.740 | 7.150 | 7.770 | 835,748 | +0.08(+1.04%) |
Oct 05, 2020 | 7.210 | 7.850 | 7.000 | 7.690 | 329,390 | +0.39(+5.34%) |
Oct 02, 2020 | 6.330 | 7.367 | 6.150 | 7.300 | 401,800 | +0.60(+8.96%) |