Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.00 | 29.12 | 27.80 | 28.21 | 1,446,305 | +0.42(+1.51%) |
Sep 29, 2021 | 27.77 | 28.58 | 27.35 | 27.79 | 434,369 | +0.13(+0.47%) |
Sep 28, 2021 | 27.40 | 28.17 | 26.55 | 27.66 | 443,618 | +0.40(+1.47%) |
Sep 27, 2021 | 27.13 | 27.99 | 26.10 | 27.26 | 462,216 | -0.19(-0.69%) |
Sep 24, 2021 | 26.87 | 28.35 | 26.36 | 27.45 | 683,526 | +0.71(+2.66%) |
Sep 23, 2021 | 27.89 | 27.98 | 25.34 | 26.74 | 865,122 | -1.84(-6.44%) |
Sep 22, 2021 | 30.48 | 31.58 | 28.17 | 28.58 | 551,246 | -2.29(-7.42%) |
Sep 21, 2021 | 31.34 | 33.10 | 29.82 | 30.87 | 731,682 | -0.10(-0.32%) |
Sep 20, 2021 | 29.20 | 32.16 | 28.60 | 30.97 | 848,474 | +0.14(+0.45%) |
Sep 17, 2021 | 27.92 | 31.56 | 27.04 | 30.83 | 1,924,889 | +3.14(+11.34%) |
Sep 16, 2021 | 26.97 | 28.08 | 26.03 | 27.69 | 304,273 | +0.72(+2.67%) |
Sep 15, 2021 | 25.77 | 27.98 | 25.30 | 26.97 | 486,803 | +0.75(+2.86%) |
Sep 14, 2021 | 26.03 | 27.23 | 25.91 | 26.22 | 352,224 | -0.08(-0.30%) |
Sep 13, 2021 | 26.70 | 27.46 | 25.51 | 26.30 | 692,063 | -0.35(-1.31%) |
Sep 10, 2021 | 27.62 | 28.04 | 26.52 | 26.65 | 299,229 | -1.16(-4.17%) |
Sep 09, 2021 | 26.53 | 28.24 | 26.39 | 27.81 | 338,905 | +0.84(+3.11%) |
Sep 08, 2021 | 28.18 | 28.82 | 26.14 | 26.97 | 543,935 | -1.52(-5.34%) |
Sep 07, 2021 | 27.92 | 29.78 | 27.92 | 28.49 | 403,707 | +0.42(+1.50%) |
Sep 03, 2021 | 27.83 | 28.63 | 27.34 | 28.07 | 403,343 | +0.01(+0.04%) |
Sep 02, 2021 | 26.72 | 28.95 | 26.70 | 28.06 | 553,746 | +1.23(+4.58%) |
Sep 01, 2021 | 29.64 | 29.90 | 26.65 | 26.83 | 959,131 | -2.87(-9.66%) |
Aug 31, 2021 | 27.38 | 29.82 | 27.22 | 29.70 | 1,103,021 | +2.20(+8.00%) |
Aug 30, 2021 | 27.33 | 28.34 | 26.80 | 27.50 | 479,025 | +0.40(+1.48%) |
Aug 27, 2021 | 26.68 | 27.86 | 26.68 | 27.10 | 557,337 | +0.69(+2.61%) |
Aug 26, 2021 | 27.14 | 29.41 | 26.30 | 26.41 | 1,158,163 | -0.74(-2.73%) |
Aug 25, 2021 | 26.27 | 27.31 | 25.82 | 27.15 | 1,028,020 | +0.85(+3.23%) |
Aug 24, 2021 | 24.85 | 26.71 | 24.55 | 26.30 | 1,226,493 | +1.40(+5.62%) |
Aug 23, 2021 | 26.38 | 27.26 | 24.01 | 24.90 | 1,768,561 | -0.77(-3.00%) |
Aug 20, 2021 | 22.55 | 25.98 | 22.34 | 25.67 | 2,120,504 | +2.98(+13.13%) |
Aug 19, 2021 | 23.78 | 25.19 | 22.41 | 22.69 | 1,875,507 | -1.16(-4.86%) |
Aug 18, 2021 | 22.06 | 26.89 | 21.22 | 23.85 | 5,157,374 | +2.01(+9.20%) |
Aug 17, 2021 | 21.79 | 22.40 | 21.08 | 21.84 | 1,756,195 | +0.10(+0.46%) |
Aug 16, 2021 | 22.34 | 23.27 | 20.82 | 21.74 | 1,939,823 | -1.19(-5.19%) |
Aug 13, 2021 | 21.60 | 25.56 | 21.40 | 22.93 | 13,990,041 | +0.48(+2.14%) |
Aug 12, 2021 | 20.20 | 22.75 | 18.34 | 22.45 | 13,463,352 | +2.25(+11.14%) |
Aug 11, 2021 | 23.65 | 25.25 | 18.91 | 20.20 | 49,222,708 | +1.43(+7.62%) |
Aug 10, 2021 | 13.21 | 22.09 | 12.07 | 18.77 | 104,681,912 | +10.44(+125.33%) |
Aug 09, 2021 | 8.100 | 8.600 | 8.000 | 8.330 | 727,552 | +0.23(+2.84%) |
Aug 06, 2021 | 7.850 | 8.170 | 7.710 | 8.100 | 168,925 | +0.17(+2.14%) |
Aug 05, 2021 | 7.520 | 8.500 | 7.270 | 7.930 | 110,477 | +0.42(+5.59%) |
Aug 04, 2021 | 7.170 | 7.520 | 7.000 | 7.510 | 329,186 | +0.23(+3.16%) |
Aug 03, 2021 | 7.320 | 7.650 | 7.160 | 7.280 | 67,955 | -0.03(-0.41%) |
Aug 02, 2021 | 7.360 | 7.480 | 7.160 | 7.310 | 62,102 | +0.00(+0.00%) |
Jul 30, 2021 | 7.380 | 7.500 | 7.020 | 7.310 | 184,491 | -0.17(-2.27%) |
Jul 29, 2021 | 7.720 | 7.783 | 7.410 | 7.480 | 67,092 | -0.22(-2.86%) |
Jul 28, 2021 | 7.070 | 8.000 | 7.070 | 7.700 | 208,029 | +0.37(+5.05%) |
Jul 27, 2021 | 7.680 | 7.680 | 6.850 | 7.330 | 375,989 | -0.23(-3.04%) |
Jul 26, 2021 | 7.920 | 8.095 | 7.515 | 7.560 | 74,446 | -0.44(-5.50%) |
Jul 23, 2021 | 8.480 | 8.750 | 7.900 | 8.000 | 148,762 | -0.44(-5.21%) |
Jul 22, 2021 | 9.215 | 9.215 | 8.370 | 8.440 | 160,282 | -0.64(-7.05%) |
Jul 21, 2021 | 10.02 | 10.19 | 8.810 | 9.080 | 360,504 | -0.95(-9.47%) |
Jul 20, 2021 | 9.820 | 10.73 | 9.620 | 10.03 | 384,481 | +0.19(+1.93%) |
Jul 19, 2021 | 9.250 | 10.05 | 9.220 | 9.840 | 99,289 | +0.21(+2.18%) |
Jul 16, 2021 | 9.410 | 9.842 | 9.210 | 9.630 | 63,767 | +0.27(+2.88%) |
Jul 15, 2021 | 9.570 | 9.630 | 9.262 | 9.360 | 56,632 | -0.16(-1.68%) |
Jul 14, 2021 | 10.12 | 10.31 | 9.281 | 9.520 | 167,475 | -0.44(-4.42%) |
Jul 13, 2021 | 9.830 | 10.06 | 9.630 | 9.960 | 63,783 | +0.11(+1.12%) |
Jul 12, 2021 | 10.00 | 10.10 | 9.570 | 9.850 | 50,959 | -0.18(-1.79%) |
Jul 09, 2021 | 9.840 | 10.18 | 9.520 | 10.03 | 53,759 | +0.14(+1.42%) |
Jul 08, 2021 | 9.430 | 10.10 | 9.290 | 9.890 | 50,175 | +0.31(+3.24%) |
Jul 07, 2021 | 9.620 | 9.650 | 9.210 | 9.580 | 86,312 | +0.09(+0.95%) |
Jul 06, 2021 | 10.19 | 10.21 | 9.460 | 9.490 | 132,758 | -0.75(-7.32%) |
Jul 02, 2021 | 10.33 | 10.55 | 10.01 | 10.24 | 263,163 | -0.04(-0.39%) |
Jul 01, 2021 | 10.36 | 10.52 | 10.05 | 10.28 | 199,348 | -0.20(-1.91%) |
Jun 30, 2021 | 9.950 | 10.86 | 9.900 | 10.48 | 261,204 | +0.97(+10.20%) |
Jun 29, 2021 | 9.100 | 9.670 | 8.915 | 9.510 | 155,346 | +0.50(+5.55%) |
Jun 28, 2021 | 9.160 | 9.160 | 8.880 | 9.010 | 364,978 | +0.01(+0.11%) |
Jun 25, 2021 | 8.570 | 9.430 | 8.500 | 9.000 | 1,391,996 | +0.22(+2.51%) |
Jun 24, 2021 | 9.250 | 10.82 | 8.360 | 8.780 | 2,011,117 | -0.37(-4.04%) |
Jun 23, 2021 | 9.030 | 9.190 | 8.850 | 9.150 | 107,599 | +0.24(+2.69%) |
Jun 22, 2021 | 8.920 | 8.960 | 8.455 | 8.910 | 51,329 | +0.08(+0.91%) |
Jun 21, 2021 | 8.925 | 8.925 | 8.410 | 8.830 | 54,604 | +0.24(+2.79%) |
Jun 18, 2021 | 8.390 | 8.698 | 8.130 | 8.590 | 256,322 | +0.02(+0.23%) |
Jun 17, 2021 | 8.390 | 8.690 | 8.390 | 8.570 | 54,862 | +0.13(+1.54%) |
Jun 16, 2021 | 8.410 | 8.650 | 8.160 | 8.440 | 71,997 | +0.00(+0.00%) |
Jun 15, 2021 | 8.690 | 8.770 | 8.360 | 8.440 | 37,860 | -0.22(-2.54%) |
Jun 14, 2021 | 8.820 | 8.910 | 8.600 | 8.660 | 54,290 | +0.04(+0.46%) |
Jun 11, 2021 | 8.960 | 8.960 | 8.520 | 8.620 | 44,000 | -0.40(-4.43%) |
Jun 10, 2021 | 8.900 | 9.110 | 8.640 | 9.020 | 45,726 | +0.17(+1.92%) |
Jun 09, 2021 | 9.090 | 9.190 | 8.730 | 8.850 | 37,276 | -0.29(-3.17%) |
Jun 08, 2021 | 9.150 | 9.280 | 9.060 | 9.140 | 98,338 | -0.01(-0.11%) |
Jun 07, 2021 | 8.690 | 9.530 | 8.660 | 9.150 | 105,987 | +0.41(+4.69%) |
Jun 04, 2021 | 8.100 | 8.940 | 8.100 | 8.740 | 151,248 | +0.65(+8.03%) |
Jun 03, 2021 | 8.370 | 8.410 | 8.045 | 8.090 | 169,371 | -0.24(-2.88%) |
Jun 02, 2021 | 8.710 | 8.770 | 8.090 | 8.330 | 118,204 | -0.41(-4.69%) |
Jun 01, 2021 | 9.000 | 9.190 | 8.720 | 8.740 | 82,497 | -0.19(-2.13%) |
May 28, 2021 | 9.000 | 9.145 | 8.900 | 8.930 | 71,582 | -0.07(-0.78%) |
May 27, 2021 | 9.260 | 9.280 | 8.950 | 9.000 | 60,793 | -0.19(-2.07%) |
May 26, 2021 | 9.170 | 9.380 | 8.890 | 9.190 | 161,049 | +0.07(+0.77%) |
May 25, 2021 | 9.310 | 9.470 | 9.050 | 9.120 | 59,704 | -0.15(-1.62%) |
May 24, 2021 | 10.02 | 10.02 | 9.210 | 9.270 | 91,267 | -0.36(-3.74%) |
May 21, 2021 | 9.900 | 10.03 | 9.600 | 9.630 | 36,580 | -0.24(-2.43%) |
May 20, 2021 | 9.710 | 10.00 | 9.550 | 9.870 | 96,367 | +0.11(+1.13%) |
May 19, 2021 | 10.03 | 10.03 | 9.540 | 9.760 | 58,135 | -0.13(-1.31%) |
May 18, 2021 | 10.00 | 10.09 | 9.850 | 9.890 | 113,454 | -0.12(-1.20%) |
May 17, 2021 | 9.850 | 10.37 | 9.830 | 10.01 | 104,880 | +0.17(+1.73%) |
May 14, 2021 | 9.990 | 10.09 | 9.780 | 9.840 | 87,278 | -0.05(-0.51%) |
May 13, 2021 | 10.62 | 10.66 | 9.820 | 9.890 | 53,006 | -0.51(-4.90%) |
May 12, 2021 | 10.46 | 10.72 | 10.26 | 10.40 | 34,216 | -0.04(-0.38%) |
May 11, 2021 | 9.820 | 10.62 | 9.610 | 10.44 | 37,028 | +0.43(+4.30%) |
May 10, 2021 | 10.53 | 10.53 | 10.00 | 10.01 | 34,057 | -0.47(-4.48%) |
May 07, 2021 | 9.805 | 10.77 | 9.805 | 10.48 | 31,832 | -0.10(-0.95%) |
May 06, 2021 | 10.07 | 10.60 | 9.600 | 10.58 | 86,209 | +0.51(+5.06%) |
May 05, 2021 | 10.25 | 10.45 | 9.960 | 10.07 | 44,886 | -0.21(-2.04%) |
May 04, 2021 | 11.20 | 11.20 | 10.15 | 10.28 | 74,068 | -1.09(-9.59%) |
May 03, 2021 | 11.22 | 11.46 | 11.07 | 11.37 | 63,670 | +0.12(+1.07%) |
Apr 30, 2021 | 11.07 | 11.34 | 11.03 | 11.25 | 69,700 | +0.02(+0.18%) |
Apr 29, 2021 | 11.40 | 11.85 | 11.05 | 11.23 | 71,983 | -0.30(-2.60%) |
Apr 28, 2021 | 11.53 | 11.74 | 11.30 | 11.53 | 74,694 | -0.13(-1.11%) |
Apr 27, 2021 | 11.69 | 11.74 | 11.33 | 11.66 | 74,514 | +0.03(+0.26%) |
Apr 26, 2021 | 11.74 | 11.97 | 11.61 | 11.63 | 55,648 | +0.18(+1.57%) |
Apr 23, 2021 | 11.60 | 11.93 | 11.27 | 11.45 | 48,900 | -0.16(-1.38%) |
Apr 22, 2021 | 11.45 | 12.00 | 11.35 | 11.61 | 304,933 | +0.09(+0.78%) |
Apr 21, 2021 | 11.49 | 11.80 | 11.17 | 11.52 | 44,791 | -0.12(-1.03%) |
Apr 20, 2021 | 11.25 | 11.65 | 10.94 | 11.64 | 70,477 | +0.30(+2.65%) |
Apr 19, 2021 | 11.47 | 11.47 | 10.87 | 11.34 | 80,874 | -0.19(-1.65%) |
Apr 16, 2021 | 12.03 | 12.03 | 11.31 | 11.53 | 29,800 | -0.39(-3.27%) |
Apr 15, 2021 | 12.01 | 12.05 | 11.66 | 11.92 | 31,842 | -0.05(-0.42%) |
Apr 14, 2021 | 11.44 | 12.46 | 11.05 | 11.97 | 105,900 | +0.46(+4.00%) |
Apr 13, 2021 | 11.53 | 11.55 | 11.08 | 11.51 | 87,825 | +0.00(+0.00%) |
Apr 12, 2021 | 11.76 | 11.76 | 11.40 | 11.51 | 48,262 | -0.36(-3.03%) |
Apr 09, 2021 | 11.86 | 12.08 | 11.59 | 11.87 | 55,800 | -0.05(-0.42%) |
Apr 08, 2021 | 11.86 | 12.06 | 11.59 | 11.92 | 42,607 | +0.53(+4.65%) |
Apr 07, 2021 | 11.50 | 12.17 | 11.21 | 11.39 | 218,980 | -0.11(-0.96%) |
Apr 06, 2021 | 11.97 | 11.97 | 11.41 | 11.50 | 100,906 | -0.35(-2.95%) |
Apr 05, 2021 | 12.15 | 12.24 | 11.58 | 11.85 | 81,399 | -0.15(-1.25%) |
Apr 01, 2021 | 11.96 | 12.28 | 11.79 | 12.00 | 81,100 | +0.22(+1.87%) |
Mar 31, 2021 | 11.44 | 12.09 | 11.25 | 11.78 | 123,756 | +0.35(+3.06%) |
Mar 30, 2021 | 11.09 | 11.49 | 10.54 | 11.43 | 39,397 | +0.49(+4.48%) |
Mar 29, 2021 | 11.27 | 11.47 | 10.62 | 10.94 | 127,411 | -0.36(-3.19%) |
Mar 26, 2021 | 11.42 | 11.64 | 11.18 | 11.30 | 102,100 | -0.21(-1.82%) |
Mar 25, 2021 | 11.44 | 11.80 | 10.91 | 11.51 | 99,589 | +0.01(+0.09%) |
Mar 24, 2021 | 11.84 | 11.84 | 11.30 | 11.50 | 108,394 | -0.16(-1.37%) |
Mar 23, 2021 | 12.55 | 12.89 | 11.54 | 11.66 | 111,048 | -0.32(-2.67%) |
Mar 22, 2021 | 12.06 | 12.32 | 11.73 | 11.98 | 162,628 | +0.62(+5.46%) |
Mar 19, 2021 | 11.59 | 12.16 | 11.32 | 11.36 | 360,900 | -0.22(-1.90%) |
Mar 18, 2021 | 12.46 | 13.00 | 11.55 | 11.58 | 123,457 | -0.96(-7.66%) |
Mar 17, 2021 | 12.31 | 12.71 | 11.91 | 12.54 | 100,538 | +0.40(+3.29%) |
Mar 16, 2021 | 12.06 | 13.07 | 11.90 | 12.14 | 96,650 | +0.17(+1.42%) |
Mar 15, 2021 | 12.04 | 12.57 | 11.80 | 11.97 | 82,998 | -0.25(-2.05%) |
Mar 12, 2021 | 12.49 | 12.78 | 12.02 | 12.22 | 59,200 | -0.38(-3.02%) |
Mar 11, 2021 | 12.04 | 12.75 | 12.04 | 12.60 | 72,034 | +0.64(+5.35%) |
Mar 10, 2021 | 12.23 | 12.57 | 11.69 | 11.96 | 76,843 | -0.09(-0.75%) |
Mar 09, 2021 | 12.02 | 13.17 | 12.01 | 12.05 | 129,959 | +0.19(+1.60%) |
Mar 08, 2021 | 12.00 | 12.94 | 11.73 | 11.86 | 84,582 | -0.15(-1.25%) |
Mar 05, 2021 | 12.96 | 13.17 | 11.82 | 12.01 | 107,500 | -0.49(-3.92%) |
Mar 04, 2021 | 13.14 | 14.34 | 11.85 | 12.50 | 210,686 | -2.09(-14.32%) |
Mar 03, 2021 | 14.34 | 14.96 | 13.69 | 14.59 | 110,724 | +0.60(+4.29%) |
Mar 02, 2021 | 13.92 | 14.69 | 13.54 | 13.99 | 118,090 | +0.92(+7.04%) |
Mar 01, 2021 | 13.02 | 13.82 | 12.81 | 13.07 | 93,712 | +0.46(+3.65%) |
Feb 26, 2021 | 12.95 | 13.26 | 12.34 | 12.61 | 51,300 | -0.16(-1.25%) |
Feb 25, 2021 | 13.80 | 14.71 | 12.61 | 12.77 | 64,716 | -1.26(-8.98%) |
Feb 24, 2021 | 13.71 | 14.66 | 13.69 | 14.03 | 67,540 | +0.30(+2.18%) |
Feb 23, 2021 | 13.59 | 14.73 | 13.12 | 13.73 | 79,789 | +0.05(+0.37%) |
Feb 22, 2021 | 15.03 | 15.03 | 13.59 | 13.68 | 94,666 | -1.64(-10.70%) |
Feb 19, 2021 | 14.24 | 15.48 | 14.04 | 15.32 | 127,900 | +1.17(+8.27%) |
Feb 18, 2021 | 15.05 | 15.25 | 14.08 | 14.15 | 75,394 | -1.00(-6.60%) |
Feb 17, 2021 | 14.76 | 15.75 | 14.17 | 15.15 | 175,093 | +0.22(+1.47%) |
Feb 16, 2021 | 14.05 | 14.95 | 13.48 | 14.93 | 243,396 | +1.02(+7.33%) |
Feb 12, 2021 | 13.40 | 14.44 | 13.23 | 13.91 | 137,300 | +0.51(+3.81%) |
Feb 11, 2021 | 12.91 | 13.46 | 12.56 | 13.40 | 95,100 | +0.39(+3.00%) |
Feb 10, 2021 | 12.89 | 13.19 | 12.03 | 13.01 | 115,936 | +0.24(+1.88%) |
Feb 09, 2021 | 12.44 | 13.13 | 12.44 | 12.77 | 141,900 | +0.17(+1.35%) |
Feb 08, 2021 | 11.49 | 12.85 | 11.40 | 12.60 | 158,045 | +1.18(+10.33%) |
Feb 05, 2021 | 11.61 | 11.66 | 11.12 | 11.42 | 101,200 | -0.04(-0.35%) |
Feb 04, 2021 | 11.31 | 11.54 | 11.18 | 11.46 | 95,584 | +0.15(+1.33%) |
Feb 03, 2021 | 11.23 | 11.81 | 11.11 | 11.31 | 73,639 | -0.02(-0.18%) |
Feb 02, 2021 | 11.19 | 11.49 | 10.82 | 11.33 | 104,188 | +0.35(+3.19%) |
Feb 01, 2021 | 11.32 | 11.32 | 10.62 | 10.98 | 211,466 | -0.08(-0.72%) |
Jan 29, 2021 | 11.04 | 11.96 | 10.82 | 11.06 | 124,100 | -0.19(-1.69%) |
Jan 28, 2021 | 12.14 | 12.14 | 11.03 | 11.25 | 572,149 | -0.75(-6.25%) |
Jan 27, 2021 | 11.72 | 12.42 | 11.28 | 12.00 | 137,561 | -0.05(-0.41%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 12.05 | 256,590 | -1.04(-7.94%) |
Jan 25, 2021 | 13.59 | 14.03 | 12.26 | 13.09 | 165,869 | -0.71(-5.14%) |
Jan 22, 2021 | 13.14 | 14.12 | 13.14 | 13.80 | 146,300 | +0.01(+0.07%) |
Jan 21, 2021 | 14.00 | 14.30 | 13.11 | 13.79 | 248,637 | -0.16(-1.15%) |
Jan 20, 2021 | 12.28 | 13.98 | 11.67 | 13.95 | 1,481,890 | +2.22(+18.93%) |
Jan 19, 2021 | 11.18 | 11.97 | 10.85 | 11.73 | 57,586 | +0.73(+6.64%) |
Jan 15, 2021 | 11.24 | 11.53 | 10.65 | 11.00 | 131,900 | -0.35(-3.08%) |
Jan 14, 2021 | 11.31 | 11.60 | 11.15 | 11.35 | 86,458 | +0.10(+0.89%) |
Jan 13, 2021 | 11.35 | 11.58 | 10.95 | 11.25 | 151,492 | -0.06(-0.53%) |
Jan 12, 2021 | 10.75 | 11.35 | 10.75 | 11.31 | 46,512 | +0.31(+2.82%) |
Jan 11, 2021 | 11.75 | 11.96 | 10.90 | 11.00 | 58,957 | -0.71(-6.06%) |
Jan 08, 2021 | 11.60 | 11.84 | 11.38 | 11.71 | 52,500 | +0.16(+1.39%) |
Jan 07, 2021 | 11.47 | 11.79 | 11.18 | 11.55 | 49,300 | +0.13(+1.14%) |
Jan 06, 2021 | 11.37 | 11.96 | 11.15 | 11.42 | 94,809 | +0.05(+0.44%) |
Jan 05, 2021 | 12.35 | 12.50 | 11.28 | 11.37 | 77,694 | -1.05(-8.45%) |
Jan 04, 2021 | 11.72 | 12.50 | 11.55 | 12.42 | 166,069 | +0.71(+6.06%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 52,391 | -0.98(-7.72%) | |
Dec 30, 2020 | 12.38 | 12.89 | 12.38 | 12.69 | 52,391 | +0.51(+4.19%) |
Dec 29, 2020 | 12.60 | 12.60 | 11.82 | 12.18 | 72,218 | -0.57(-4.47%) |
Dec 28, 2020 | 12.79 | 12.87 | 12.61 | 12.75 | 80,864 | +0.26(+2.08%) |
Dec 24, 2020 | 13.09 | 13.21 | 12.45 | 12.49 | 73,000 | -0.54(-4.14%) |
Dec 23, 2020 | 12.90 | 13.37 | 12.84 | 13.03 | 145,941 | +0.06(+0.46%) |
Dec 22, 2020 | 12.51 | 13.04 | 12.48 | 12.97 | 101,061 | +0.51(+4.09%) |
Dec 21, 2020 | 12.72 | 12.75 | 12.15 | 12.46 | 191,569 | -0.38(-2.96%) |
Dec 18, 2020 | 13.19 | 13.23 | 12.83 | 12.84 | 496,200 | -0.29(-2.21%) |
Dec 17, 2020 | 13.23 | 13.43 | 12.99 | 13.13 | 150,547 | -0.08(-0.61%) |
Dec 16, 2020 | 13.41 | 13.46 | 13.00 | 13.21 | 67,270 | -0.19(-1.42%) |
Dec 15, 2020 | 13.59 | 13.68 | 13.05 | 13.40 | 111,044 | +0.05(+0.37%) |
Dec 14, 2020 | 13.51 | 14.42 | 12.56 | 13.35 | 124,845 | +0.14(+1.06%) |
Dec 11, 2020 | 13.12 | 13.41 | 12.65 | 13.21 | 79,200 | -0.02(-0.15%) |
Dec 10, 2020 | 13.15 | 14.15 | 13.01 | 13.23 | 181,424 | -0.02(-0.15%) |
Dec 09, 2020 | 13.36 | 14.12 | 13.02 | 13.25 | 144,136 | +0.07(+0.53%) |
Dec 08, 2020 | 12.56 | 13.74 | 12.24 | 13.18 | 101,149 | +0.64(+5.10%) |
Dec 07, 2020 | 11.69 | 13.00 | 11.60 | 12.54 | 134,705 | +0.81(+6.91%) |
Dec 04, 2020 | 11.59 | 12.28 | 11.39 | 11.73 | 132,100 | -0.09(-0.76%) |
Dec 03, 2020 | 11.78 | 12.08 | 11.71 | 11.82 | 58,163 | +0.11(+0.94%) |
Dec 02, 2020 | 12.13 | 12.17 | 11.64 | 11.71 | 60,460 | -0.42(-3.46%) |
Dec 01, 2020 | 11.73 | 12.90 | 11.66 | 12.13 | 201,290 | +0.70(+6.12%) |
Nov 30, 2020 | 11.41 | 11.88 | 11.11 | 11.43 | 85,217 | -0.11(-0.95%) |
Nov 27, 2020 | 11.22 | 11.80 | 11.00 | 11.54 | 105,200 | +0.22(+1.94%) |
Nov 25, 2020 | 10.65 | 11.80 | 10.56 | 11.32 | 663,400 | +0.64(+5.99%) |
Nov 24, 2020 | 10.60 | 11.11 | 10.33 | 10.68 | 129,384 | +0.13(+1.23%) |
Nov 23, 2020 | 11.10 | 11.10 | 10.46 | 10.55 | 120,922 | -0.33(-3.03%) |
Nov 20, 2020 | 10.98 | 11.16 | 10.62 | 10.88 | 139,500 | -0.18(-1.63%) |
Nov 19, 2020 | 11.14 | 11.17 | 10.77 | 11.06 | 123,493 | -0.10(-0.90%) |
Nov 18, 2020 | 11.86 | 11.99 | 10.90 | 11.16 | 177,404 | -0.66(-5.58%) |
Nov 17, 2020 | 11.92 | 12.19 | 11.53 | 11.82 | 164,331 | -0.22(-1.83%) |
Nov 16, 2020 | 12.77 | 13.00 | 11.49 | 12.04 | 94,151 | -0.61(-4.82%) |
Nov 13, 2020 | 12.16 | 13.31 | 11.90 | 12.65 | 172,400 | +0.67(+5.59%) |
Nov 12, 2020 | 11.81 | 12.15 | 11.65 | 11.98 | 86,972 | +0.23(+1.96%) |
Nov 11, 2020 | 10.83 | 11.98 | 10.83 | 11.75 | 138,181 | +0.81(+7.40%) |
Nov 10, 2020 | 10.86 | 11.07 | 9.600 | 10.94 | 145,446 | +0.12(+1.11%) |
Nov 09, 2020 | 12.32 | 12.76 | 10.73 | 10.82 | 247,899 | -0.98(-8.31%) |
Nov 06, 2020 | 11.67 | 12.17 | 11.63 | 11.80 | 105,000 | +0.12(+1.03%) |
Nov 05, 2020 | 12.15 | 12.57 | 11.59 | 11.68 | 146,839 | -0.29(-2.42%) |
Nov 04, 2020 | 10.73 | 12.68 | 10.70 | 11.97 | 202,983 | +0.81(+7.26%) |
Nov 03, 2020 | 9.400 | 11.37 | 8.635 | 11.16 | 651,246 | +1.89(+20.39%) |
Nov 02, 2020 | 10.05 | 10.18 | 9.150 | 9.270 | 341,449 | -0.59(-5.98%) |
Oct 30, 2020 | 9.850 | 9.970 | 9.470 | 9.860 | 111,100 | -0.07(-0.70%) |
Oct 29, 2020 | 9.820 | 10.04 | 9.470 | 9.930 | 115,518 | +0.14(+1.43%) |
Oct 28, 2020 | 10.20 | 10.36 | 9.490 | 9.790 | 139,306 | -0.69(-6.58%) |
Oct 27, 2020 | 10.87 | 10.87 | 10.40 | 10.48 | 77,649 | -0.10(-0.95%) |
Oct 26, 2020 | 11.09 | 11.09 | 10.45 | 10.58 | 89,266 | -0.42(-3.82%) |
Oct 23, 2020 | 10.41 | 11.07 | 10.24 | 11.00 | 124,500 | +0.69(+6.69%) |
Oct 22, 2020 | 10.26 | 10.37 | 10.00 | 10.31 | 116,047 | +0.09(+0.88%) |
Oct 21, 2020 | 10.21 | 10.68 | 9.950 | 10.22 | 140,559 | -0.32(-3.04%) |
Oct 20, 2020 | 10.52 | 10.79 | 9.930 | 10.54 | 248,064 | -0.07(-0.66%) |
Oct 19, 2020 | 10.87 | 11.03 | 10.46 | 10.61 | 216,766 | -0.32(-2.93%) |
Oct 16, 2020 | 10.61 | 11.50 | 10.25 | 10.93 | 379,100 | +0.85(+8.43%) |
Oct 15, 2020 | 10.58 | 10.78 | 9.930 | 10.08 | 356,267 | -1.19(-10.56%) |
Oct 14, 2020 | 11.23 | 12.99 | 10.58 | 11.27 | 321,625 | -0.07(-0.62%) |
Oct 13, 2020 | 10.62 | 11.61 | 10.24 | 11.34 | 293,376 | +0.84(+8.00%) |
Oct 12, 2020 | 9.740 | 10.69 | 9.300 | 10.50 | 270,006 | +0.74(+7.58%) |
Oct 09, 2020 | 9.230 | 9.890 | 9.210 | 9.760 | 253,800 | +0.55(+5.97%) |
Oct 08, 2020 | 8.930 | 9.250 | 8.830 | 9.210 | 174,525 | +0.38(+4.30%) |
Oct 07, 2020 | 8.530 | 8.940 | 8.450 | 8.830 | 118,608 | +0.35(+4.13%) |
Oct 06, 2020 | 8.550 | 8.680 | 8.350 | 8.480 | 96,706 | -0.08(-0.93%) |
Oct 05, 2020 | 8.000 | 8.650 | 7.850 | 8.560 | 159,131 | +0.72(+9.18%) |
Oct 02, 2020 | 7.860 | 8.000 | 7.650 | 7.840 | 270,000 | -0.11(-1.38%) |