Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.930 | 7.325 | 6.910 | 7.240 | 6,589,787 | -0.05(-0.69%) |
Nov 29, 2021 | 7.630 | 7.660 | 7.220 | 7.290 | 5,333,463 | +0.04(+0.55%) |
Nov 26, 2021 | 7.170 | 7.770 | 7.090 | 7.250 | 7,296,503 | +0.33(+4.77%) |
Nov 24, 2021 | 6.780 | 6.965 | 6.675 | 6.920 | 2,412,268 | +0.02(+0.29%) |
Nov 23, 2021 | 7.100 | 7.139 | 6.670 | 6.900 | 4,498,918 | -0.27(-3.77%) |
Nov 22, 2021 | 7.370 | 7.370 | 7.040 | 7.170 | 3,436,386 | -0.18(-2.45%) |
Nov 19, 2021 | 7.160 | 7.460 | 7.120 | 7.350 | 3,325,499 | +0.15(+2.08%) |
Nov 18, 2021 | 7.400 | 7.260 | 7.170 | 7.200 | 3,074,692 | -0.20(-2.70%) |
Nov 17, 2021 | 7.280 | 7.530 | 7.170 | 7.400 | 4,608,631 | +0.08(+1.09%) |
Nov 16, 2021 | 7.260 | 7.410 | 7.130 | 7.320 | 3,069,903 | -0.02(-0.27%) |
Nov 15, 2021 | 7.480 | 7.615 | 7.190 | 7.340 | 4,689,860 | -0.01(-0.14%) |
Nov 12, 2021 | 7.250 | 7.360 | 7.160 | 7.350 | 2,984,043 | +0.13(+1.80%) |
Nov 11, 2021 | 7.130 | 7.310 | 7.035 | 7.220 | 4,051,467 | +0.10(+1.40%) |
Nov 10, 2021 | 7.110 | 7.120 | 7,986,938 | +0.07(+0.99%) | ||
Nov 09, 2021 | 7.000 | 7.540 | 6.870 | 7.050 | 10,165,119 | +0.31(+4.60%) |
Nov 08, 2021 | 6.660 | 6.780 | 6.570 | 6.740 | 3,660,651 | +0.05(+0.75%) |
Nov 05, 2021 | 6.897 | 7.129 | 6.570 | 6.690 | 6,789,917 | -0.39(-5.51%) |
Nov 04, 2021 | 7.400 | 7.400 | 7.040 | 7.080 | 3,215,209 | -0.38(-5.09%) |
Nov 03, 2021 | 7.410 | 7.470 | 7.230 | 7.460 | 3,096,530 | +0.10(+1.36%) |
Nov 02, 2021 | 7.290 | 7.370 | 7.120 | 7.360 | 2,530,952 | +0.08(+1.10%) |
Nov 01, 2021 | 7.010 | 7.370 | 7.090 | 7.280 | 3,122,318 | +0.14(+1.96%) |
Oct 29, 2021 | 7.280 | 7.070 | 7.140 | 2,387,718 | -0.15(-2.06%) | |
Oct 28, 2021 | 6.800 | 7.320 | 7.290 | 4,015,176 | +0.50(+7.36%) | |
Oct 27, 2021 | 6.900 | 6.979 | 6.765 | 6.790 | 2,049,310 | -0.05(-0.73%) |
Oct 26, 2021 | 6.980 | 6.820 | 6.840 | 2,580,822 | -0.10(-1.44%) | |
Oct 25, 2021 | 6.730 | 6.950 | 6.662 | 6.940 | 2,097,935 | +0.20(+2.97%) |
Oct 22, 2021 | 6.930 | 6.940 | 6.575 | 6.740 | 4,068,019 | -0.30(-4.26%) |
Oct 21, 2021 | 7.110 | 7.210 | 6.980 | 7.040 | 2,044,822 | +0.00(+0.00%) |
Oct 20, 2021 | 7.060 | 7.165 | 6.970 | 7.040 | 2,006,682 | -0.09(-1.26%) |
Oct 19, 2021 | 7.060 | 7.210 | 7.000 | 7.130 | 2,414,464 | +0.11(+1.57%) |
Oct 18, 2021 | 6.980 | 7.060 | 6.910 | 7.020 | 1,902,559 | +0.00(+0.00%) |
Oct 15, 2021 | 7.210 | 7.230 | 7.020 | 7.020 | 2,373,246 | -0.14(-1.96%) |
Oct 14, 2021 | 7.090 | 7.240 | 7.010 | 7.160 | 2,242,545 | +0.17(+2.43%) |
Oct 13, 2021 | 7.000 | 7.070 | 6.850 | 6.990 | 2,487,484 | +0.07(+1.01%) |
Oct 12, 2021 | 6.940 | 6.980 | 6.800 | 6.920 | 2,224,592 | +0.12(+1.76%) |
Oct 11, 2021 | 6.550 | 6.940 | 6.520 | 6.800 | 2,305,855 | +0.25(+3.82%) |
Oct 08, 2021 | 6.680 | 6.690 | 6.510 | 6.550 | 1,660,562 | -0.08(-1.21%) |
Oct 07, 2021 | 6.420 | 6.775 | 6.340 | 6.630 | 2,622,575 | +0.22(+3.43%) |
Oct 06, 2021 | 6.430 | 6.530 | 6.370 | 6.410 | 2,610,087 | -0.14(-2.14%) |
Oct 05, 2021 | 6.390 | 6.610 | 6.350 | 6.550 | 3,022,180 | +0.18(+2.83%) |
Oct 04, 2021 | 6.510 | 6.720 | 6.340 | 6.370 | 4,866,603 | -0.33(-4.93%) |
Oct 01, 2021 | 7.100 | 7.100 | 6.460 | 6.700 | 7,648,913 | -0.46(-6.42%) |
Sep 30, 2021 | 7.300 | 7.438 | 7.150 | 7.160 | 3,089,382 | -0.11(-1.51%) |
Sep 29, 2021 | 7.460 | 7.655 | 7.230 | 7.270 | 3,552,106 | -0.12(-1.62%) |
Sep 28, 2021 | 7.700 | 7.750 | 7.320 | 7.390 | 4,523,573 | -0.38(-4.89%) |
Sep 27, 2021 | 7.800 | 7.900 | 7.690 | 7.770 | 2,470,205 | +0.01(+0.13%) |
Sep 24, 2021 | 7.980 | 8.040 | 7.760 | 7.760 | 2,411,559 | -0.27(-3.36%) |
Sep 23, 2021 | 7.800 | 8.030 | 7.730 | 8.030 | 2,786,486 | +0.24(+3.08%) |
Sep 22, 2021 | 7.880 | 7.940 | 7.670 | 7.790 | 4,283,988 | -0.07(-0.89%) |
Sep 21, 2021 | 7.860 | 7.951 | 7.765 | 7.860 | 2,034,601 | +0.07(+0.90%) |
Sep 20, 2021 | 7.910 | 8.130 | 7.680 | 7.790 | 3,661,306 | -0.35(-4.30%) |
Sep 17, 2021 | 7.800 | 8.150 | 7.680 | 8.140 | 6,417,989 | +0.39(+5.03%) |
Sep 16, 2021 | 7.560 | 7.780 | 7.490 | 7.750 | 2,664,168 | +0.18(+2.38%) |
Sep 15, 2021 | 7.520 | 7.680 | 7.430 | 7.570 | 3,177,467 | +0.03(+0.40%) |
Sep 14, 2021 | 7.760 | 8.000 | 7.510 | 7.540 | 4,158,085 | -0.25(-3.21%) |
Sep 13, 2021 | 7.910 | 8.052 | 7.650 | 7.790 | 4,241,081 | -0.16(-2.01%) |
Sep 10, 2021 | 8.410 | 8.500 | 7.940 | 7.950 | 5,612,763 | -0.45(-5.36%) |
Sep 09, 2021 | 8.270 | 8.550 | 8.190 | 8.400 | 2,831,541 | +0.13(+1.57%) |
Sep 08, 2021 | 8.560 | 8.616 | 8.170 | 8.270 | 4,207,588 | -0.28(-3.27%) |
Sep 07, 2021 | 8.230 | 8.880 | 8.210 | 8.550 | 6,302,623 | +0.03(+0.35%) |
Sep 03, 2021 | 8.820 | 8.825 | 8.410 | 8.520 | 3,684,366 | -0.30(-3.40%) |
Sep 02, 2021 | 8.770 | 8.840 | 8.640 | 8.820 | 2,469,717 | +0.08(+0.92%) |
Sep 01, 2021 | 8.650 | 8.870 | 8.530 | 8.740 | 3,431,173 | +0.10(+1.16%) |
Aug 31, 2021 | 8.650 | 9.010 | 8.560 | 8.640 | 4,808,951 | +0.00(+0.00%) |
Aug 30, 2021 | 8.810 | 9.080 | 8.630 | 8.640 | 3,386,915 | -0.14(-1.59%) |
Aug 27, 2021 | 8.780 | 8.980 | 8.460 | 8.780 | 4,541,157 | +0.08(+0.92%) |
Aug 26, 2021 | 8.850 | 9.590 | 8.680 | 8.700 | 12,743,383 | +0.26(+3.08%) |
Aug 25, 2021 | 8.340 | 8.760 | 8.230 | 8.440 | 4,067,062 | +0.06(+0.72%) |
Aug 24, 2021 | 8.370 | 8.440 | 8.190 | 8.380 | 3,104,056 | +0.02(+0.24%) |
Aug 23, 2021 | 8.220 | 8.460 | 8.110 | 8.360 | 3,488,859 | +0.28(+3.47%) |
Aug 20, 2021 | 7.750 | 8.170 | 7.720 | 8.080 | 3,299,624 | +0.31(+3.99%) |
Aug 19, 2021 | 8.140 | 8.151 | 7.750 | 7.770 | 4,049,042 | -0.41(-5.01%) |
Aug 18, 2021 | 8.470 | 8.550 | 8.155 | 8.180 | 3,630,781 | -0.27(-3.20%) |
Aug 17, 2021 | 8.260 | 8.710 | 8.260 | 8.450 | 4,739,741 | +0.12(+1.44%) |
Aug 16, 2021 | 9.180 | 9.177 | 8.320 | 8.330 | 6,048,418 | -0.90(-9.75%) |
Aug 13, 2021 | 9.730 | 9.740 | 9.180 | 9.230 | 6,061,902 | -0.46(-4.70%) |
Aug 12, 2021 | 8.540 | 9.960 | 8.510 | 9.685 | 18,406,202 | +1.13(+13.27%) |
Aug 11, 2021 | 8.550 | 8.600 | 8.280 | 8.550 | 3,812,377 | -0.01(-0.18%) |
Aug 10, 2021 | 9.150 | 9.386 | 8.400 | 8.565 | 10,872,862 | -1.04(-10.78%) |
Aug 09, 2021 | 9.160 | 9.925 | 8.950 | 9.600 | 8,221,994 | +0.49(+5.38%) |
Aug 06, 2021 | 9.240 | 9.300 | 8.950 | 9.110 | 4,017,931 | -0.13(-1.41%) |
Aug 05, 2021 | 8.740 | 9.430 | 8.620 | 9.240 | 6,657,695 | +0.48(+5.48%) |
Aug 04, 2021 | 8.010 | 9.068 | 8.000 | 8.760 | 5,187,104 | +0.15(+1.74%) |
Aug 03, 2021 | 8.590 | 8.690 | 8.440 | 8.610 | 2,886,236 | +0.02(+0.23%) |
Aug 02, 2021 | 8.460 | 8.780 | 8.420 | 8.590 | 2,529,669 | +0.19(+2.26%) |
Jul 30, 2021 | 8.450 | 8.580 | 8.329 | 8.400 | 2,009,428 | -0.10(-1.18%) |
Jul 29, 2021 | 8.720 | 8.850 | 8.485 | 8.500 | 2,200,695 | -0.17(-1.96%) |
Jul 28, 2021 | 8.340 | 8.740 | 8.270 | 8.670 | 3,222,045 | +0.41(+4.96%) |
Jul 27, 2021 | 8.230 | 8.390 | 8.030 | 8.260 | 2,705,701 | -0.02(-0.24%) |
Jul 26, 2021 | 8.140 | 8.440 | 8.090 | 8.280 | 2,694,515 | +0.08(+0.98%) |
Jul 23, 2021 | 8.680 | 8.710 | 8.102 | 8.200 | 3,446,602 | -0.44(-5.09%) |
Jul 22, 2021 | 8.800 | 8.910 | 8.600 | 8.640 | 2,675,657 | -0.11(-1.26%) |
Jul 21, 2021 | 8.450 | 8.820 | 8.253 | 8.750 | 3,258,858 | +0.16(+1.86%) |
Jul 20, 2021 | 8.830 | 9.220 | 8.360 | 8.590 | 5,806,918 | -0.34(-3.81%) |
Jul 19, 2021 | 8.130 | 8.970 | 8.080 | 8.930 | 5,785,244 | +0.67(+8.11%) |
Jul 16, 2021 | 8.050 | 8.390 | 7.990 | 8.260 | 3,775,294 | +0.26(+3.25%) |
Jul 15, 2021 | 7.780 | 8.090 | 7.680 | 8.000 | 6,237,785 | +0.13(+1.65%) |
Jul 14, 2021 | 8.020 | 8.220 | 7.825 | 7.870 | 3,681,893 | -0.14(-1.75%) |
Jul 13, 2021 | 8.150 | 8.205 | 8.000 | 8.010 | 2,123,953 | -0.15(-1.84%) |
Jul 12, 2021 | 8.400 | 8.430 | 8.105 | 8.160 | 2,024,622 | -0.17(-2.04%) |
Jul 09, 2021 | 8.380 | 8.395 | 8.150 | 8.330 | 2,345,979 | -0.02(-0.24%) |
Jul 08, 2021 | 7.900 | 8.720 | 7.890 | 8.350 | 5,532,705 | +0.16(+1.95%) |
Jul 07, 2021 | 8.730 | 8.731 | 8.050 | 8.190 | 4,949,031 | -0.59(-6.72%) |
Jul 06, 2021 | 9.050 | 9.150 | 8.770 | 8.780 | 2,980,722 | -0.24(-2.66%) |
Jul 02, 2021 | 9.440 | 9.510 | 9.020 | 9.020 | 3,611,259 | -0.44(-4.65%) |
Jul 01, 2021 | 9.230 | 9.460 | 9.080 | 9.460 | 3,318,687 | +0.19(+2.05%) |
Jun 30, 2021 | 9.410 | 9.470 | 9.180 | 9.270 | 3,574,532 | -0.19(-2.01%) |
Jun 29, 2021 | 9.480 | 9.670 | 9.210 | 9.460 | 4,143,297 | +0.01(+0.11%) |
Jun 28, 2021 | 9.450 | 9.940 | 9.185 | 9.450 | 6,516,998 | +0.22(+2.38%) |
Jun 25, 2021 | 8.860 | 9.240 | 8.810 | 9.230 | 14,304,596 | +0.34(+3.82%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.730 | 8.890 | 3,468,881 | +0.20(+2.30%) |
Jun 23, 2021 | 8.860 | 9.060 | 8.530 | 8.690 | 3,741,485 | -0.01(-0.11%) |
Jun 22, 2021 | 8.590 | 8.730 | 8.380 | 8.700 | 3,036,603 | +0.06(+0.69%) |
Jun 21, 2021 | 8.530 | 8.770 | 8.400 | 8.640 | 3,166,679 | +0.15(+1.77%) |
Jun 18, 2021 | 8.760 | 8.810 | 8.440 | 8.490 | 5,598,305 | -0.33(-3.74%) |
Jun 17, 2021 | 8.570 | 9.070 | 8.520 | 8.820 | 4,074,679 | +0.25(+2.92%) |
Jun 16, 2021 | 8.510 | 8.780 | 8.350 | 8.570 | 3,343,258 | -0.06(-0.70%) |
Jun 15, 2021 | 8.930 | 8.970 | 8.560 | 8.630 | 4,006,568 | -0.28(-3.14%) |
Jun 14, 2021 | 9.110 | 9.160 | 8.730 | 8.910 | 5,140,860 | -0.19(-2.09%) |
Jun 11, 2021 | 9.280 | 9.280 | 8.900 | 9.100 | 3,768,939 | -0.05(-0.55%) |
Jun 10, 2021 | 9.590 | 9.650 | 8.890 | 9.150 | 7,655,140 | -0.88(-8.77%) |
Jun 09, 2021 | 8.890 | 10.33 | 8.800 | 10.03 | 23,773,772 | +1.44(+16.76%) |
Jun 08, 2021 | 8.650 | 8.690 | 8.240 | 8.590 | 6,031,458 | +0.15(+1.78%) |
Jun 07, 2021 | 7.970 | 8.580 | 7.970 | 8.440 | 6,620,468 | +0.50(+6.30%) |
Jun 04, 2021 | 7.860 | 8.120 | 7.822 | 7.940 | 3,145,541 | +0.05(+0.63%) |
Jun 03, 2021 | 7.900 | 8.250 | 7.815 | 7.890 | 5,661,064 | -0.07(-0.88%) |
Jun 02, 2021 | 7.460 | 7.990 | 7.365 | 7.960 | 4,901,583 | +0.52(+6.99%) |
Jun 01, 2021 | 7.560 | 7.690 | 7.390 | 7.440 | 3,139,229 | -0.11(-1.46%) |
May 28, 2021 | 7.570 | 8.050 | 7.470 | 7.550 | 5,545,589 | -0.02(-0.26%) |
May 27, 2021 | 7.360 | 7.630 | 7.280 | 7.570 | 4,294,429 | +0.20(+2.71%) |
May 26, 2021 | 7.050 | 7.410 | 6.980 | 7.370 | 5,283,532 | +0.33(+4.69%) |
May 25, 2021 | 7.160 | 7.290 | 6.995 | 7.040 | 3,356,193 | -0.12(-1.68%) |
May 24, 2021 | 7.060 | 7.270 | 6.830 | 7.160 | 4,465,709 | +0.10(+1.42%) |
May 21, 2021 | 7.140 | 7.190 | 7.030 | 7.060 | 3,448,762 | -0.07(-0.98%) |
May 20, 2021 | 6.900 | 7.150 | 6.800 | 7.130 | 4,532,988 | +0.28(+4.09%) |
May 19, 2021 | 7.000 | 7.110 | 6.720 | 6.850 | 3,950,573 | -0.26(-3.59%) |
May 18, 2021 | 6.860 | 7.280 | 6.750 | 7.105 | 7,279,891 | +0.31(+4.49%) |
May 17, 2021 | 6.620 | 6.860 | 6.550 | 6.800 | 5,056,173 | +0.25(+3.82%) |
May 14, 2021 | 6.220 | 6.715 | 6.080 | 6.550 | 6,159,228 | +0.32(+5.14%) |
May 13, 2021 | 6.260 | 6.400 | 6.090 | 6.230 | 7,219,892 | -0.07(-1.11%) |
May 12, 2021 | 6.580 | 6.600 | 6.140 | 6.300 | 9,451,291 | -0.19(-2.93%) |
May 11, 2021 | 5.900 | 6.610 | 5.810 | 6.490 | 9,632,440 | -0.18(-2.70%) |
May 10, 2021 | 6.990 | 7.200 | 6.630 | 6.670 | 16,715,917 | -0.18(-2.63%) |
May 07, 2021 | 6.600 | 6.910 | 6.598 | 6.850 | 6,530,795 | +0.34(+5.22%) |
May 06, 2021 | 6.530 | 6.530 | 6.235 | 6.510 | 7,701,491 | -0.02(-0.31%) |
May 05, 2021 | 6.530 | 6.730 | 6.440 | 6.530 | 4,923,701 | +0.00(+0.00%) |
May 04, 2021 | 6.610 | 6.610 | 6.330 | 6.530 | 8,012,564 | -0.12(-1.80%) |
May 03, 2021 | 6.870 | 6.910 | 6.580 | 6.650 | 6,751,167 | -0.16(-2.35%) |
Apr 30, 2021 | 6.820 | 7.020 | 6.750 | 6.810 | 5,153,300 | -0.08(-1.16%) |
Apr 29, 2021 | 7.070 | 7.190 | 6.800 | 6.890 | 6,276,873 | -0.18(-2.55%) |
Apr 28, 2021 | 7.120 | 7.250 | 7.000 | 7.070 | 6,520,303 | -0.10(-1.39%) |
Apr 27, 2021 | 7.070 | 7.290 | 6.960 | 7.170 | 9,634,127 | +0.22(+3.17%) |
Apr 26, 2021 | 6.900 | 7.350 | 6.740 | 6.950 | 17,319,024 | +0.10(+1.46%) |
Apr 23, 2021 | 6.600 | 7.040 | 6.490 | 6.850 | 54,618,200 | -2.28(-24.97%) |
Apr 22, 2021 | 9.230 | 9.370 | 8.920 | 9.130 | 6,490,087 | -0.03(-0.33%) |
Apr 21, 2021 | 8.540 | 9.160 | 8.490 | 9.160 | 6,248,093 | +0.53(+6.14%) |
Apr 20, 2021 | 8.790 | 8.910 | 8.450 | 8.630 | 5,242,572 | -0.18(-2.04%) |
Apr 19, 2021 | 8.690 | 8.960 | 8.590 | 8.810 | 6,245,814 | +0.07(+0.80%) |
Apr 16, 2021 | 8.800 | 8.970 | 8.530 | 8.740 | 8,920,100 | -0.27(-3.00%) |
Apr 15, 2021 | 9.820 | 10.37 | 8.850 | 9.010 | 71,173,320 | +0.17(+1.92%) |
Apr 14, 2021 | 8.800 | 9.200 | 8.690 | 8.840 | 5,959,120 | +0.11(+1.26%) |
Apr 13, 2021 | 8.270 | 8.790 | 8.260 | 8.730 | 5,566,396 | +0.49(+5.95%) |
Apr 12, 2021 | 8.690 | 8.730 | 8.060 | 8.240 | 7,570,770 | -0.48(-5.50%) |
Apr 09, 2021 | 8.770 | 8.890 | 8.640 | 8.720 | 4,780,600 | -0.08(-0.91%) |
Apr 08, 2021 | 8.950 | 8.970 | 8.660 | 8.800 | 6,670,704 | -0.10(-1.12%) |
Apr 07, 2021 | 8.980 | 9.180 | 8.880 | 8.900 | 5,909,228 | -0.05(-0.56%) |
Apr 06, 2021 | 9.180 | 9.280 | 8.910 | 8.950 | 5,943,722 | -0.18(-1.97%) |
Apr 05, 2021 | 9.550 | 9.690 | 9.100 | 9.130 | 6,336,913 | -0.35(-3.69%) |
Apr 01, 2021 | 9.390 | 9.960 | 9.330 | 9.480 | 6,050,500 | +0.20(+2.16%) |
Mar 31, 2021 | 8.890 | 9.440 | 8.730 | 9.280 | 7,520,240 | +0.47(+5.33%) |
Mar 30, 2021 | 9.010 | 9.040 | 8.710 | 8.810 | 6,369,126 | -0.23(-2.54%) |
Mar 29, 2021 | 9.020 | 9.250 | 8.860 | 9.040 | 6,065,945 | +0.01(+0.11%) |
Mar 26, 2021 | 9.120 | 9.160 | 8.840 | 9.030 | 7,196,800 | -0.03(-0.33%) |
Mar 25, 2021 | 8.870 | 9.220 | 8.780 | 9.060 | 6,627,783 | +0.08(+0.89%) |
Mar 24, 2021 | 9.610 | 9.610 | 8.950 | 8.980 | 7,815,942 | -0.53(-5.57%) |
Mar 23, 2021 | 10.25 | 10.39 | 9.480 | 9.510 | 6,407,794 | -0.81(-7.85%) |
Mar 22, 2021 | 10.19 | 10.41 | 9.990 | 10.32 | 4,323,954 | +0.21(+2.08%) |
Mar 19, 2021 | 10.04 | 10.24 | 9.840 | 10.11 | 11,353,400 | +0.27(+2.74%) |
Mar 18, 2021 | 10.25 | 10.50 | 9.740 | 9.840 | 5,737,025 | -0.68(-6.46%) |
Mar 17, 2021 | 10.19 | 10.56 | 10.07 | 10.52 | 5,857,948 | +0.05(+0.48%) |
Mar 16, 2021 | 10.41 | 10.81 | 10.17 | 10.47 | 6,535,943 | +0.02(+0.19%) |
Mar 15, 2021 | 10.67 | 10.68 | 10.26 | 10.45 | 5,388,989 | -0.05(-0.48%) |
Mar 12, 2021 | 10.23 | 10.57 | 9.940 | 10.50 | 6,871,100 | -0.07(-0.66%) |
Mar 11, 2021 | 10.23 | 10.60 | 10.02 | 10.57 | 7,597,241 | +0.59(+5.91%) |
Mar 10, 2021 | 10.04 | 10.30 | 9.820 | 9.980 | 7,529,985 | +0.23(+2.36%) |
Mar 09, 2021 | 9.150 | 9.950 | 9.110 | 9.750 | 10,761,045 | +0.84(+9.43%) |
Mar 08, 2021 | 9.200 | 9.450 | 8.880 | 8.910 | 9,888,547 | -0.28(-3.05%) |
Mar 05, 2021 | 9.270 | 9.385 | 8.410 | 9.190 | 15,391,400 | +0.04(+0.44%) |
Mar 04, 2021 | 9.400 | 9.800 | 8.920 | 9.150 | 15,772,055 | -0.41(-4.29%) |
Mar 03, 2021 | 10.02 | 10.29 | 9.310 | 9.560 | 15,900,820 | -0.46(-4.59%) |
Mar 02, 2021 | 10.96 | 11.00 | 10.01 | 10.02 | 20,759,096 | -1.58(-13.62%) |
Mar 01, 2021 | 11.42 | 11.91 | 11.24 | 11.60 | 13,882,103 | +0.50(+4.50%) |
Feb 26, 2021 | 11.56 | 11.85 | 10.85 | 11.10 | 12,264,301 | -0.39(-3.39%) |
Feb 25, 2021 | 12.09 | 12.79 | 11.34 | 11.49 | 11,512,465 | -0.52(-4.33%) |
Feb 24, 2021 | 11.81 | 12.17 | 11.50 | 12.01 | 8,298,262 | +0.33(+2.83%) |
Feb 23, 2021 | 12.10 | 12.14 | 10.90 | 11.68 | 16,387,645 | -1.20(-9.32%) |
Feb 22, 2021 | 13.68 | 13.90 | 12.81 | 12.88 | 10,944,934 | -0.96(-6.94%) |
Feb 19, 2021 | 14.07 | 14.37 | 13.70 | 13.84 | 8,978,500 | -0.13(-0.93%) |
Feb 18, 2021 | 14.88 | 15.34 | 13.83 | 13.97 | 15,444,380 | -1.39(-9.05%) |
Feb 17, 2021 | 13.55 | 15.41 | 13.26 | 15.36 | 17,384,010 | +1.58(+11.47%) |
Feb 16, 2021 | 14.52 | 14.95 | 13.58 | 13.78 | 17,473,372 | -0.44(-3.09%) |
Feb 12, 2021 | 15.42 | 16.08 | 14.18 | 14.22 | 46,247,900 | +1.22(+9.38%) |
Feb 11, 2021 | 13.07 | 13.39 | 12.71 | 13.00 | 8,909,537 | +0.02(+0.15%) |
Feb 10, 2021 | 13.73 | 14.03 | 12.85 | 12.98 | 8,871,250 | -0.80(-5.81%) |
Feb 09, 2021 | 13.89 | 14.01 | 13.14 | 13.78 | 9,153,663 | -0.09(-0.65%) |
Feb 08, 2021 | 13.00 | 14.35 | 12.60 | 13.87 | 17,571,088 | +1.03(+8.06%) |
Feb 05, 2021 | 13.17 | 13.39 | 12.51 | 12.84 | 11,967,500 | +0.24(+1.87%) |
Feb 04, 2021 | 14.58 | 14.58 | 12.11 | 12.60 | 18,876,546 | -1.96(-13.46%) |
Feb 03, 2021 | 14.73 | 15.01 | 13.66 | 14.56 | 22,716,020 | -0.53(-3.51%) |
Feb 02, 2021 | 18.97 | 19.00 | 13.82 | 15.09 | 47,539,400 | -1.87(-11.03%) |
Feb 01, 2021 | 13.76 | 18.20 | 13.30 | 16.96 | 94,161,576 | +4.21(+33.02%) |
Jan 29, 2021 | 12.53 | 13.50 | 11.91 | 12.75 | 33,745,800 | +1.80(+16.44%) |
Jan 28, 2021 | 12.53 | 13.39 | 10.91 | 10.95 | 20,149,124 | -1.55(-12.40%) |
Jan 27, 2021 | 10.50 | 13.68 | 10.38 | 12.50 | 49,501,904 | +1.92(+18.15%) |
Jan 26, 2021 | 9.800 | 10.68 | 9.500 | 10.58 | 17,691,968 | +0.86(+8.85%) |
Jan 25, 2021 | 9.000 | 9.780 | 8.930 | 9.720 | 19,325,048 | +0.72(+8.00%) |
Jan 22, 2021 | 9.000 | 9.300 | 8.810 | 9.000 | 13,490,100 | -0.10(-1.10%) |
Jan 21, 2021 | 9.010 | 9.420 | 8.800 | 9.100 | 21,967,904 | -0.62(-6.38%) |
Jan 20, 2021 | 10.13 | 10.28 | 9.670 | 9.720 | 7,741,682 | -0.38(-3.76%) |
Jan 19, 2021 | 9.850 | 10.19 | 9.510 | 10.10 | 9,575,454 | +0.44(+4.55%) |
Jan 15, 2021 | 9.340 | 10.57 | 9.300 | 9.660 | 19,984,400 | +0.29(+3.09%) |
Jan 14, 2021 | 9.260 | 9.470 | 9.190 | 9.370 | 5,397,144 | +0.14(+1.52%) |
Jan 13, 2021 | 9.060 | 9.400 | 8.970 | 9.230 | 7,098,277 | +0.13(+1.43%) |
Jan 12, 2021 | 8.980 | 9.180 | 8.830 | 9.100 | 5,320,344 | +0.01(+0.11%) |
Jan 11, 2021 | 9.020 | 9.130 | 8.850 | 9.090 | 6,968,259 | -0.13(-1.41%) |
Jan 08, 2021 | 9.350 | 9.460 | 9.010 | 9.220 | 7,748,700 | -0.22(-2.33%) |
Jan 07, 2021 | 9.430 | 9.520 | 9.190 | 9.440 | 8,339,860 | +0.10(+1.07%) |
Jan 06, 2021 | 9.230 | 9.620 | 9.170 | 9.340 | 8,283,729 | +0.08(+0.86%) |
Jan 05, 2021 | 9.840 | 9.890 | 9.200 | 9.260 | 10,198,629 | -0.47(-4.83%) |
Jan 04, 2021 | 9.050 | 9.820 | 8.810 | 9.730 | 15,521,497 | +0.88(+9.94%) |
Dec 31, 2020 | 8.850 | 8.850 | 8.850 | 8,151,388 | -0.15(-1.67%) | |
Dec 30, 2020 | 9.050 | 9.190 | 8.845 | 9.000 | 8,151,388 | +0.08(+0.90%) |
Dec 29, 2020 | 9.490 | 9.630 | 8.620 | 8.920 | 17,660,540 | -0.68(-7.08%) |
Dec 28, 2020 | 10.30 | 10.38 | 9.510 | 9.600 | 13,174,968 | -0.66(-6.43%) |
Dec 24, 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 17,748,700 | +0.19(+1.89%) |
Dec 23, 2020 | 9.760 | 10.25 | 9.520 | 10.07 | 7,652,924 | +0.17(+1.72%) |
Dec 22, 2020 | 10.33 | 10.38 | 9.740 | 9.900 | 9,411,162 | -0.43(-4.16%) |
Dec 21, 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 6,053,556 | -0.06(-0.58%) |
Dec 18, 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 9,450,200 | -0.33(-3.08%) |
Dec 17, 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 6,765,044 | +0.28(+2.68%) |
Dec 16, 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 5,878,649 | -0.47(-4.31%) |
Dec 15, 2020 | 10.84 | 10.96 | 10.45 | 10.91 | 8,683,239 | +0.50(+4.80%) |
Dec 14, 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 8,944,502 | -0.65(-5.88%) |
Dec 11, 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 7,160,200 | -0.30(-2.64%) |
Dec 10, 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 6,058,472 | -0.07(-0.61%) |
Dec 09, 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 9,956,069 | -0.52(-4.35%) |
Dec 08, 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 12,029,596 | -0.22(-1.81%) |
Dec 07, 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 10,808,948 | -0.43(-3.41%) |
Dec 04, 2020 | 13.45 | 13.94 | 12.55 | 12.60 | 23,507,700 | +0.08(+0.64%) |
Dec 03, 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 17,552,660 | +0.55(+4.59%) |
Dec 02, 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 8,806,350 | -0.45(-3.62%) |