Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.49 | 19.71 | 18.89 | 19.30 | 222,631 | -0.21(-1.08%) |
Sep 29, 2021 | 20.18 | 20.23 | 18.82 | 19.51 | 249,116 | -0.52(-2.60%) |
Sep 28, 2021 | 20.70 | 20.87 | 19.60 | 20.03 | 367,317 | -0.74(-3.56%) |
Sep 27, 2021 | 20.54 | 21.19 | 20.31 | 20.77 | 304,931 | +0.18(+0.87%) |
Sep 24, 2021 | 19.55 | 20.96 | 19.24 | 20.59 | 520,750 | +1.03(+5.27%) |
Sep 23, 2021 | 19.00 | 19.95 | 18.90 | 19.56 | 555,345 | +0.68(+3.60%) |
Sep 22, 2021 | 17.80 | 18.98 | 17.73 | 18.88 | 461,520 | +1.08(+6.07%) |
Sep 21, 2021 | 17.24 | 17.97 | 16.81 | 17.80 | 427,072 | +0.77(+4.52%) |
Sep 20, 2021 | 16.97 | 17.20 | 16.02 | 17.03 | 352,748 | -0.36(-2.07%) |
Sep 17, 2021 | 17.71 | 18.05 | 17.18 | 17.39 | 506,412 | -0.21(-1.19%) |
Sep 16, 2021 | 17.08 | 17.88 | 17.00 | 17.60 | 292,494 | +0.52(+3.04%) |
Sep 15, 2021 | 16.88 | 17.27 | 16.54 | 17.08 | 466,808 | +0.20(+1.18%) |
Sep 14, 2021 | 17.52 | 17.78 | 16.65 | 16.88 | 368,052 | -0.70(-3.98%) |
Sep 13, 2021 | 18.39 | 18.40 | 17.49 | 17.58 | 192,633 | -0.62(-3.41%) |
Sep 10, 2021 | 18.90 | 19.28 | 18.16 | 18.20 | 244,895 | -0.65(-3.45%) |
Sep 09, 2021 | 18.04 | 19.83 | 17.63 | 18.85 | 580,092 | +0.75(+4.14%) |
Sep 08, 2021 | 18.02 | 18.31 | 17.07 | 18.10 | 814,257 | +0.10(+0.56%) |
Sep 07, 2021 | 18.68 | 18.81 | 17.75 | 18.00 | 296,481 | -0.58(-3.12%) |
Sep 03, 2021 | 18.80 | 19.00 | 17.55 | 18.58 | 280,257 | -0.28(-1.48%) |
Sep 02, 2021 | 18.32 | 19.12 | 18.06 | 18.86 | 324,298 | +0.60(+3.29%) |
Sep 01, 2021 | 17.91 | 18.35 | 17.63 | 18.26 | 308,139 | +0.55(+3.11%) |
Aug 31, 2021 | 17.68 | 18.03 | 17.50 | 17.71 | 150,521 | +0.01(+0.06%) |
Aug 30, 2021 | 17.98 | 18.20 | 17.51 | 17.70 | 224,671 | -0.25(-1.39%) |
Aug 27, 2021 | 17.03 | 18.35 | 16.79 | 17.95 | 513,502 | +1.09(+6.47%) |
Aug 26, 2021 | 16.95 | 17.39 | 16.63 | 16.86 | 563,719 | -0.06(-0.35%) |
Aug 25, 2021 | 17.24 | 17.36 | 16.30 | 16.92 | 434,863 | -0.43(-2.48%) |
Aug 24, 2021 | 16.93 | 19.00 | 16.87 | 17.35 | 643,493 | +0.39(+2.30%) |
Aug 23, 2021 | 17.44 | 17.59 | 16.56 | 16.96 | 242,246 | -0.22(-1.28%) |
Aug 20, 2021 | 15.44 | 17.31 | 15.10 | 17.18 | 379,574 | +1.70(+10.98%) |
Aug 19, 2021 | 16.39 | 16.57 | 15.34 | 15.48 | 867,789 | -0.99(-6.01%) |
Aug 18, 2021 | 16.15 | 17.20 | 16.00 | 16.47 | 321,736 | +0.17(+1.04%) |
Aug 17, 2021 | 17.21 | 17.39 | 15.57 | 16.30 | 632,563 | -1.00(-5.78%) |
Aug 16, 2021 | 16.92 | 17.62 | 16.41 | 17.30 | 288,609 | +0.25(+1.47%) |
Aug 13, 2021 | 16.97 | 17.40 | 16.66 | 17.05 | 291,723 | +0.08(+0.47%) |
Aug 12, 2021 | 16.73 | 17.18 | 16.05 | 16.97 | 234,929 | +0.23(+1.37%) |
Aug 11, 2021 | 17.21 | 17.21 | 16.21 | 16.74 | 319,264 | -0.49(-2.84%) |
Aug 10, 2021 | 16.99 | 17.54 | 16.61 | 17.23 | 298,347 | +0.26(+1.53%) |
Aug 09, 2021 | 19.30 | 19.36 | 16.77 | 16.97 | 642,732 | -2.12(-11.11%) |
Aug 06, 2021 | 18.01 | 19.43 | 18.01 | 19.09 | 487,031 | +0.65(+3.52%) |
Aug 05, 2021 | 17.66 | 18.99 | 17.64 | 18.44 | 485,891 | +0.67(+3.77%) |
Aug 04, 2021 | 18.42 | 18.61 | 17.40 | 17.77 | 373,322 | -0.64(-3.48%) |
Aug 03, 2021 | 18.28 | 18.60 | 17.28 | 18.41 | 620,085 | +0.33(+1.83%) |
Aug 02, 2021 | 18.68 | 19.03 | 18.02 | 18.08 | 240,752 | -0.65(-3.47%) |
Jul 30, 2021 | 18.26 | 18.86 | 17.53 | 18.73 | 513,708 | +0.04(+0.21%) |
Jul 29, 2021 | 18.71 | 19.42 | 18.18 | 18.69 | 365,669 | +0.31(+1.69%) |
Jul 28, 2021 | 19.49 | 19.73 | 17.51 | 18.38 | 887,065 | -1.00(-5.16%) |
Jul 27, 2021 | 19.66 | 20.07 | 17.75 | 19.38 | 979,592 | -0.10(-0.51%) |
Jul 26, 2021 | 20.00 | 20.29 | 19.40 | 19.48 | 373,176 | -0.41(-2.06%) |
Jul 23, 2021 | 21.34 | 21.35 | 19.15 | 19.89 | 823,226 | -1.39(-6.53%) |
Jul 22, 2021 | 19.40 | 21.50 | 19.39 | 21.28 | 852,672 | +1.65(+8.41%) |
Jul 21, 2021 | 19.72 | 20.24 | 19.06 | 19.63 | 978,183 | -0.47(-2.34%) |
Jul 20, 2021 | 18.63 | 20.80 | 18.12 | 20.10 | 3,453,889 | +3.12(+18.37%) |
Jul 19, 2021 | 16.88 | 17.60 | 16.62 | 16.98 | 974,766 | +0.28(+1.68%) |
Jul 16, 2021 | 16.81 | 17.55 | 16.25 | 16.70 | 401,178 | -0.20(-1.18%) |
Jul 15, 2021 | 16.79 | 17.75 | 16.01 | 16.90 | 659,291 | -0.17(-1.00%) |
Jul 14, 2021 | 16.00 | 17.74 | 15.12 | 17.07 | 1,941,954 | +1.26(+7.97%) |
Jul 13, 2021 | 14.67 | 16.72 | 12.97 | 15.81 | 5,832,184 | +3.38(+27.19%) |
Jul 12, 2021 | 12.79 | 12.84 | 12.19 | 12.43 | 531,086 | -0.42(-3.27%) |
Jul 09, 2021 | 12.72 | 12.97 | 12.34 | 12.85 | 108,178 | +0.30(+2.39%) |
Jul 08, 2021 | 11.84 | 12.66 | 11.58 | 12.55 | 154,653 | +0.33(+2.70%) |
Jul 07, 2021 | 12.53 | 12.72 | 11.81 | 12.22 | 189,599 | -0.49(-3.86%) |
Jul 06, 2021 | 13.23 | 13.48 | 12.62 | 12.71 | 177,914 | -0.51(-3.86%) |
Jul 02, 2021 | 13.50 | 13.54 | 13.03 | 13.22 | 223,367 | -0.42(-3.08%) |
Jul 01, 2021 | 13.75 | 13.80 | 13.10 | 13.64 | 145,539 | -0.16(-1.16%) |
Jun 30, 2021 | 13.63 | 13.86 | 12.87 | 13.80 | 252,280 | +0.22(+1.62%) |
Jun 29, 2021 | 13.47 | 13.76 | 13.01 | 13.58 | 238,239 | +0.00(+0.00%) |
Jun 28, 2021 | 14.20 | 14.20 | 12.85 | 13.58 | 235,260 | -0.57(-4.03%) |
Jun 25, 2021 | 14.28 | 14.48 | 13.51 | 14.15 | 281,663 | -0.04(-0.28%) |
Jun 24, 2021 | 14.83 | 14.90 | 13.75 | 14.19 | 364,707 | -0.15(-1.05%) |
Jun 23, 2021 | 13.40 | 14.81 | 12.71 | 14.34 | 724,574 | +1.05(+7.90%) |
Jun 22, 2021 | 12.14 | 13.39 | 11.82 | 13.29 | 399,356 | +1.17(+9.65%) |
Jun 21, 2021 | 12.59 | 13.01 | 11.80 | 12.12 | 267,885 | -0.40(-3.19%) |
Jun 18, 2021 | 12.26 | 12.61 | 12.01 | 12.52 | 198,065 | +0.13(+1.05%) |
Jun 17, 2021 | 12.93 | 13.18 | 12.00 | 12.39 | 278,345 | -0.50(-3.88%) |
Jun 16, 2021 | 12.59 | 13.00 | 12.41 | 12.89 | 388,329 | +0.54(+4.37%) |
Jun 15, 2021 | 12.32 | 12.50 | 11.40 | 12.35 | 493,427 | -0.12(-0.96%) |
Jun 14, 2021 | 12.54 | 12.85 | 12.28 | 12.47 | 221,465 | +0.17(+1.38%) |
Jun 11, 2021 | 12.93 | 12.93 | 11.96 | 12.30 | 454,050 | -0.63(-4.87%) |
Jun 10, 2021 | 12.32 | 13.15 | 11.81 | 12.93 | 1,085,348 | -0.47(-3.51%) |
Jun 09, 2021 | 14.69 | 14.99 | 12.92 | 13.40 | 601,649 | -1.21(-8.28%) |
Jun 08, 2021 | 14.66 | 14.77 | 14.31 | 14.61 | 129,393 | +0.03(+0.21%) |
Jun 07, 2021 | 15.07 | 15.20 | 14.40 | 14.58 | 171,454 | -0.43(-2.86%) |
Jun 04, 2021 | 15.18 | 15.24 | 14.80 | 15.01 | 84,444 | -0.07(-0.46%) |
Jun 03, 2021 | 14.81 | 15.17 | 14.66 | 15.08 | 115,233 | +0.05(+0.33%) |
Jun 02, 2021 | 16.00 | 16.00 | 14.71 | 15.03 | 273,080 | -0.91(-5.71%) |
Jun 01, 2021 | 15.27 | 16.19 | 14.76 | 15.94 | 327,385 | +1.12(+7.56%) |
May 28, 2021 | 14.76 | 15.03 | 14.36 | 14.82 | 155,586 | +0.11(+0.75%) |
May 27, 2021 | 14.93 | 15.08 | 14.25 | 14.71 | 266,441 | -0.05(-0.34%) |
May 26, 2021 | 14.05 | 15.06 | 13.92 | 14.76 | 364,569 | +0.83(+5.96%) |
May 25, 2021 | 13.49 | 13.97 | 12.70 | 13.93 | 433,810 | +0.96(+7.40%) |
May 24, 2021 | 11.89 | 13.84 | 11.31 | 12.97 | 1,390,916 | +1.07(+8.99%) |
May 21, 2021 | 11.50 | 11.95 | 11.30 | 11.90 | 140,442 | +0.51(+4.48%) |
May 20, 2021 | 11.22 | 11.49 | 11.05 | 11.39 | 137,383 | +0.23(+2.06%) |
May 19, 2021 | 11.20 | 11.28 | 10.66 | 11.16 | 91,201 | -0.01(-0.09%) |
May 18, 2021 | 11.25 | 11.30 | 10.93 | 11.17 | 91,322 | +0.00(+0.00%) |
May 17, 2021 | 10.84 | 11.24 | 10.76 | 11.17 | 102,846 | +0.10(+0.90%) |
May 14, 2021 | 10.08 | 11.11 | 9.820 | 11.07 | 262,517 | +1.27(+12.96%) |
May 13, 2021 | 9.860 | 10.04 | 9.500 | 9.800 | 167,756 | +0.00(+0.00%) |
May 12, 2021 | 9.710 | 9.870 | 9.120 | 9.800 | 117,301 | +0.09(+0.93%) |
May 11, 2021 | 9.290 | 9.790 | 9.250 | 9.710 | 48,206 | +0.02(+0.21%) |
May 10, 2021 | 10.44 | 10.50 | 9.520 | 9.690 | 112,918 | -0.65(-6.29%) |
May 07, 2021 | 9.970 | 10.46 | 9.510 | 10.34 | 110,053 | +0.50(+5.08%) |
May 06, 2021 | 10.44 | 10.47 | 9.630 | 9.840 | 122,229 | -0.62(-5.93%) |
May 05, 2021 | 10.55 | 10.55 | 10.01 | 10.46 | 96,246 | -0.01(-0.10%) |
May 04, 2021 | 10.94 | 10.94 | 10.30 | 10.47 | 93,511 | -0.58(-5.25%) |
May 03, 2021 | 11.11 | 11.11 | 10.64 | 11.05 | 82,399 | +0.07(+0.64%) |
Apr 30, 2021 | 10.60 | 10.98 | 10.41 | 10.98 | 92,000 | +0.37(+3.49%) |
Apr 29, 2021 | 11.18 | 11.18 | 10.52 | 10.61 | 175,236 | -0.45(-4.07%) |
Apr 28, 2021 | 11.54 | 11.58 | 11.03 | 11.06 | 117,140 | -0.56(-4.86%) |
Apr 27, 2021 | 11.40 | 11.76 | 11.24 | 11.62 | 98,093 | +0.26(+2.24%) |
Apr 26, 2021 | 11.11 | 11.47 | 11.07 | 11.37 | 126,694 | +0.30(+2.71%) |
Apr 23, 2021 | 10.70 | 11.15 | 10.62 | 11.07 | 78,500 | +0.39(+3.65%) |
Apr 22, 2021 | 10.40 | 10.97 | 10.37 | 10.68 | 89,835 | +0.23(+2.20%) |
Apr 21, 2021 | 10.02 | 10.65 | 9.580 | 10.45 | 120,547 | +0.44(+4.40%) |
Apr 20, 2021 | 10.49 | 10.49 | 9.887 | 10.01 | 206,097 | -0.50(-4.76%) |
Apr 19, 2021 | 10.65 | 10.79 | 10.11 | 10.51 | 130,845 | -0.10(-0.94%) |
Apr 16, 2021 | 10.95 | 10.95 | 10.47 | 10.61 | 166,100 | -0.12(-1.12%) |
Apr 15, 2021 | 10.65 | 10.93 | 10.56 | 10.73 | 214,954 | +0.11(+1.04%) |
Apr 14, 2021 | 10.07 | 10.97 | 9.780 | 10.62 | 592,302 | +0.62(+6.20%) |
Apr 13, 2021 | 9.810 | 10.09 | 9.530 | 10.00 | 161,073 | +0.19(+1.94%) |
Apr 12, 2021 | 9.560 | 9.930 | 9.190 | 9.810 | 130,736 | +0.25(+2.62%) |
Apr 09, 2021 | 10.01 | 10.20 | 9.250 | 9.560 | 325,600 | +0.56(+6.22%) |
Apr 08, 2021 | 9.100 | 9.190 | 8.750 | 9.000 | 51,234 | -0.09(-0.99%) |
Apr 07, 2021 | 9.260 | 9.360 | 8.970 | 9.090 | 51,644 | -0.16(-1.73%) |
Apr 06, 2021 | 9.140 | 9.390 | 8.940 | 9.250 | 55,866 | +0.14(+1.54%) |
Apr 05, 2021 | 9.500 | 9.500 | 9.010 | 9.110 | 66,504 | -0.30(-3.19%) |
Apr 01, 2021 | 9.100 | 9.480 | 8.905 | 9.410 | 115,300 | +0.38(+4.21%) |
Mar 31, 2021 | 8.610 | 9.040 | 8.570 | 9.030 | 96,585 | +0.50(+5.86%) |
Mar 30, 2021 | 8.360 | 8.650 | 8.150 | 8.530 | 87,213 | +0.16(+1.91%) |
Mar 29, 2021 | 8.400 | 8.980 | 8.330 | 8.370 | 107,498 | -0.01(-0.12%) |
Mar 26, 2021 | 8.650 | 8.731 | 8.330 | 8.380 | 423,400 | -0.20(-2.33%) |
Mar 25, 2021 | 8.430 | 8.805 | 8.150 | 8.580 | 354,692 | +0.08(+0.94%) |
Mar 24, 2021 | 9.140 | 9.300 | 8.350 | 8.500 | 243,292 | -0.66(-7.21%) |
Mar 23, 2021 | 9.520 | 9.645 | 8.900 | 9.160 | 159,191 | -0.35(-3.68%) |
Mar 22, 2021 | 9.940 | 9.960 | 9.500 | 9.510 | 218,615 | -0.28(-2.86%) |
Mar 19, 2021 | 9.990 | 10.26 | 9.760 | 9.790 | 672,400 | -0.28(-2.78%) |
Mar 18, 2021 | 9.930 | 10.38 | 9.670 | 10.07 | 560,210 | -0.07(-0.69%) |
Mar 17, 2021 | 9.310 | 10.40 | 8.890 | 10.14 | 664,838 | +0.96(+10.46%) |
Mar 16, 2021 | 8.600 | 9.200 | 8.340 | 9.180 | 474,594 | +0.74(+8.77%) |
Mar 15, 2021 | 7.950 | 8.570 | 7.850 | 8.440 | 581,523 | +0.46(+5.76%) |
Mar 12, 2021 | 7.930 | 8.300 | 7.640 | 7.980 | 425,500 | +0.05(+0.63%) |
Mar 11, 2021 | 8.080 | 8.080 | 7.530 | 7.930 | 331,969 | +0.10(+1.28%) |
Mar 10, 2021 | 8.030 | 8.250 | 7.680 | 7.830 | 394,551 | +0.43(+5.81%) |
Mar 09, 2021 | 7.500 | 7.660 | 7.100 | 7.400 | 437,371 | +0.30(+4.23%) |
Mar 08, 2021 | 8.290 | 8.290 | 7.060 | 7.100 | 365,267 | -1.05(-12.88%) |
Mar 05, 2021 | 7.010 | 8.270 | 6.890 | 8.150 | 625,800 | +1.15(+16.43%) |
Mar 04, 2021 | 8.100 | 8.160 | 6.820 | 7.000 | 505,167 | -1.13(-13.90%) |
Mar 03, 2021 | 8.000 | 8.520 | 7.910 | 8.130 | 2,961,161 | -1.01(-11.05%) |
Mar 02, 2021 | 7.890 | 9.140 | 7.840 | 9.140 | 264,450 | +0.39(+4.46%) |
Mar 01, 2021 | 8.800 | 10.20 | 7.800 | 8.750 | 3,528,582 | +1.32(+17.77%) |
Feb 26, 2021 | 7.600 | 7.660 | 7.240 | 7.430 | 89,100 | -0.01(-0.13%) |
Feb 25, 2021 | 7.670 | 7.940 | 7.345 | 7.440 | 93,431 | -0.04(-0.53%) |
Feb 24, 2021 | 7.210 | 7.690 | 7.110 | 7.480 | 131,141 | +0.27(+3.74%) |
Feb 23, 2021 | 7.179 | 7.357 | 6.596 | 7.210 | 109,114 | -0.07(-0.96%) |
Feb 22, 2021 | 7.650 | 8.010 | 7.250 | 7.280 | 115,296 | -0.34(-4.46%) |
Feb 19, 2021 | 8.110 | 8.496 | 7.560 | 7.620 | 244,200 | -0.48(-5.93%) |
Feb 18, 2021 | 8.620 | 8.640 | 8.100 | 8.100 | 81,559 | -0.46(-5.37%) |
Feb 17, 2021 | 8.430 | 8.650 | 8.300 | 8.560 | 182,850 | -0.15(-1.72%) |
Feb 16, 2021 | 9.710 | 9.922 | 8.500 | 8.710 | 215,502 | -0.81(-8.51%) |
Feb 12, 2021 | 9.240 | 10.00 | 8.030 | 9.520 | 289,600 | +0.37(+4.04%) |
Feb 11, 2021 | 9.020 | 9.750 | 8.430 | 9.150 | 319,485 | +0.40(+4.57%) |
Feb 10, 2021 | 7.090 | 9.500 | 7.000 | 8.750 | 473,017 | +1.86(+27.00%) |
Feb 09, 2021 | 6.120 | 6.940 | 6.110 | 6.890 | 193,632 | +0.77(+12.58%) |
Feb 08, 2021 | 6.300 | 6.700 | 6.000 | 6.120 | 127,933 | +0.01(+0.16%) |
Feb 05, 2021 | 6.150 | 6.300 | 6.000 | 6.110 | 172,500 | -0.04(-0.65%) |
Feb 04, 2021 | 6.080 | 6.400 | 5.830 | 6.150 | 131,219 | +0.21(+3.54%) |
Feb 03, 2021 | 5.900 | 6.940 | 5.520 | 5.940 | 197,109 | +0.09(+1.54%) |
Feb 02, 2021 | 5.230 | 6.271 | 5.200 | 5.850 | 91,288 | +0.61(+11.64%) |
Feb 01, 2021 | 5.440 | 5.470 | 5.200 | 5.240 | 47,885 | -0.14(-2.60%) |
Jan 29, 2021 | 5.250 | 5.470 | 5.250 | 5.380 | 22,900 | -0.15(-2.71%) |
Jan 28, 2021 | 5.430 | 5.570 | 5.220 | 5.530 | 68,822 | +0.12(+2.22%) |
Jan 27, 2021 | 5.400 | 5.770 | 5.300 | 5.410 | 79,944 | -0.07(-1.28%) |
Jan 26, 2021 | 5.810 | 5.960 | 5.400 | 5.480 | 32,669 | -0.34(-5.84%) |
Jan 25, 2021 | 5.520 | 5.910 | 5.520 | 5.820 | 40,726 | +0.32(+5.82%) |
Jan 22, 2021 | 5.790 | 5.925 | 5.500 | 5.500 | 52,600 | -0.28(-4.84%) |
Jan 21, 2021 | 5.780 | 6.293 | 5.591 | 5.780 | 173,302 | +0.05(+0.87%) |
Jan 20, 2021 | 5.760 | 5.900 | 5.345 | 5.730 | 74,423 | -0.03(-0.52%) |
Jan 19, 2021 | 5.900 | 5.940 | 5.760 | 5.760 | 41,922 | -0.18(-3.05%) |
Jan 15, 2021 | 5.860 | 5.950 | 5.750 | 5.941 | 22,800 | +0.03(+0.53%) |
Jan 14, 2021 | 6.120 | 6.120 | 5.910 | 5.910 | 18,607 | -0.12(-1.99%) |
Jan 13, 2021 | 5.960 | 6.280 | 5.900 | 6.030 | 51,652 | +0.07(+1.17%) |
Jan 12, 2021 | 5.887 | 6.035 | 5.880 | 5.960 | 9,871 | +0.04(+0.68%) |
Jan 11, 2021 | 5.920 | 6.060 | 5.890 | 5.920 | 26,225 | -0.13(-2.15%) |
Jan 08, 2021 | 5.970 | 6.200 | 5.830 | 6.050 | 83,600 | +0.17(+2.89%) |
Jan 07, 2021 | 5.710 | 6.100 | 5.710 | 5.880 | 16,156 | +0.12(+2.08%) |
Jan 06, 2021 | 5.830 | 6.234 | 5.742 | 5.760 | 31,873 | +0.13(+2.31%) |
Jan 05, 2021 | 5.600 | 5.850 | 5.370 | 5.630 | 17,912 | -0.12(-2.09%) |
Jan 04, 2021 | 5.430 | 5.990 | 5.200 | 5.750 | 37,516 | +0.23(+4.17%) |
Dec 31, 2020 | 5.520 | 5.520 | 5.520 | 11,773 | -0.22(-3.83%) | |
Dec 30, 2020 | 5.660 | 5.997 | 5.660 | 5.740 | 11,773 | +0.01(+0.17%) |
Dec 29, 2020 | 6.050 | 6.050 | 5.669 | 5.730 | 40,769 | -0.34(-5.60%) |
Dec 28, 2020 | 6.190 | 6.382 | 6.050 | 6.070 | 42,188 | -0.16(-2.57%) |
Dec 24, 2020 | 6.140 | 6.430 | 6.135 | 6.230 | 10,800 | +0.04(+0.65%) |
Dec 23, 2020 | 6.700 | 7.070 | 5.910 | 6.190 | 60,121 | -0.51(-7.68%) |
Dec 22, 2020 | 6.800 | 6.900 | 6.310 | 6.705 | 66,685 | +0.21(+3.15%) |
Dec 21, 2020 | 5.900 | 6.710 | 5.735 | 6.500 | 168,487 | +0.70(+12.07%) |
Dec 18, 2020 | 5.470 | 5.900 | 5.350 | 5.800 | 84,800 | +0.41(+7.61%) |
Dec 17, 2020 | 5.280 | 5.444 | 5.220 | 5.390 | 18,593 | +0.12(+2.28%) |
Dec 16, 2020 | 5.380 | 5.380 | 5.120 | 5.270 | 23,849 | -0.01(-0.19%) |
Dec 15, 2020 | 5.400 | 5.440 | 5.185 | 5.280 | 13,802 | -0.08(-1.49%) |
Dec 14, 2020 | 5.130 | 5.500 | 5.010 | 5.360 | 66,609 | -0.15(-2.72%) |
Dec 11, 2020 | 5.400 | 5.590 | 5.380 | 5.510 | 10,400 | +0.07(+1.29%) |
Dec 10, 2020 | 5.270 | 5.590 | 5.270 | 5.440 | 41,317 | -0.02(-0.37%) |
Dec 09, 2020 | 5.440 | 5.491 | 5.160 | 5.460 | 42,115 | -0.02(-0.36%) |
Dec 08, 2020 | 5.380 | 5.780 | 5.250 | 5.480 | 38,538 | +0.00(+0.00%) |
Dec 07, 2020 | 5.636 | 5.883 | 5.480 | 5.480 | 50,738 | -0.03(-0.54%) |
Dec 04, 2020 | 5.620 | 5.620 | 5.490 | 5.510 | 24,700 | -0.16(-2.82%) |
Dec 03, 2020 | 5.780 | 5.900 | 5.580 | 5.670 | 30,148 | -0.10(-1.73%) |
Dec 02, 2020 | 5.850 | 5.900 | 5.640 | 5.770 | 61,912 | -0.21(-3.51%) |
Dec 01, 2020 | 5.930 | 6.100 | 5.880 | 5.980 | 39,574 | -0.01(-0.17%) |
Nov 30, 2020 | 5.830 | 6.200 | 5.750 | 5.990 | 146,464 | +0.29(+5.09%) |
Nov 27, 2020 | 5.810 | 5.896 | 5.650 | 5.700 | 30,400 | +0.10(+1.79%) |
Nov 25, 2020 | 5.540 | 5.600 | 5.300 | 5.600 | 39,200 | +0.05(+0.90%) |
Nov 24, 2020 | 5.910 | 5.981 | 5.490 | 5.550 | 83,833 | -0.21(-3.65%) |
Nov 23, 2020 | 5.400 | 6.420 | 5.320 | 5.760 | 258,266 | +0.64(+12.50%) |
Nov 20, 2020 | 5.280 | 5.280 | 4.910 | 5.120 | 48,700 | +0.21(+4.28%) |
Nov 19, 2020 | 5.270 | 5.340 | 4.900 | 4.910 | 55,984 | -0.24(-4.66%) |
Nov 18, 2020 | 4.890 | 5.380 | 4.890 | 5.150 | 53,834 | +0.15(+3.00%) |
Nov 17, 2020 | 4.360 | 5.163 | 4.350 | 5.000 | 95,947 | +0.64(+14.68%) |
Nov 16, 2020 | 4.050 | 4.570 | 3.750 | 4.360 | 45,672 | +0.06(+1.28%) |
Nov 13, 2020 | 3.620 | 4.490 | 3.620 | 4.305 | 126,500 | +0.62(+16.98%) |
Nov 12, 2020 | 3.530 | 3.750 | 3.530 | 3.680 | 16,842 | +0.21(+6.05%) |
Nov 11, 2020 | 3.450 | 3.530 | 3.435 | 3.470 | 7,598 | +0.03(+0.87%) |
Nov 10, 2020 | 3.325 | 3.460 | 3.216 | 3.440 | 14,016 | +0.09(+2.69%) |
Nov 09, 2020 | 3.250 | 3.420 | 3.070 | 3.350 | 5,813 | +0.17(+5.35%) |
Nov 06, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.01(+0.32%) |
Nov 05, 2020 | 3.240 | 3.240 | 3.010 | 3.170 | 5,444 | -0.06(-1.78%) |
Nov 04, 2020 | 3.220 | 3.230 | 3.130 | 3.228 | 5,289 | +0.19(+6.17%) |
Nov 03, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 233 | +0.03(+1.00%) |
Nov 02, 2020 | 3.040 | 3.050 | 3.000 | 3.010 | 6,533 | +0.00(+0.00%) |
Oct 30, 2020 | 3.030 | 3.050 | 3.010 | 3.010 | 1,900 | -0.01(-0.33%) |
Oct 29, 2020 | 3.205 | 3.275 | 3.000 | 3.020 | 6,297 | +0.00(+0.00%) |
Oct 28, 2020 | 3.180 | 3.180 | 3.000 | 3.020 | 10,347 | -0.04(-1.31%) |
Oct 27, 2020 | 3.270 | 3.270 | 3.060 | 3.060 | 6,519 | -0.21(-6.56%) |
Oct 26, 2020 | 3.400 | 3.400 | 3.275 | 3.275 | 432 | -0.04(-1.06%) |
Oct 23, 2020 | 3.320 | 3.320 | 3.300 | 3.310 | 1,600 | -0.01(-0.30%) |
Oct 22, 2020 | 3.340 | 3.360 | 3.250 | 3.320 | 15,850 | +0.10(+3.11%) |
Oct 21, 2020 | 3.240 | 3.330 | 3.200 | 3.220 | 12,313 | +0.06(+1.90%) |
Oct 20, 2020 | 3.130 | 3.200 | 3.110 | 3.160 | 11,030 | +0.05(+1.61%) |
Oct 19, 2020 | 3.100 | 3.134 | 3.100 | 3.110 | 4,041 | +0.00(+0.00%) |
Oct 16, 2020 | 3.064 | 3.250 | 3.064 | 3.110 | 14,400 | +0.09(+2.98%) |
Oct 15, 2020 | 3.230 | 3.230 | 3.000 | 3.020 | 9,993 | -0.20(-6.21%) |
Oct 14, 2020 | 3.200 | 3.290 | 3.186 | 3.220 | 13,957 | -0.02(-0.62%) |
Oct 13, 2020 | 3.324 | 3.324 | 3.240 | 3.240 | 1,550 | +0.02(+0.62%) |
Oct 12, 2020 | 3.230 | 3.320 | 3.220 | 3.220 | 5,471 | -0.07(-2.13%) |
Oct 09, 2020 | 3.190 | 3.350 | 3.190 | 3.290 | 16,500 | +0.10(+3.13%) |
Oct 08, 2020 | 3.260 | 3.470 | 3.130 | 3.190 | 15,275 | +0.02(+0.47%) |
Oct 07, 2020 | 3.305 | 3.320 | 3.175 | 3.175 | 7,882 | -0.03(-0.78%) |
Oct 06, 2020 | 3.210 | 3.365 | 3.200 | 3.200 | 6,873 | -0.02(-0.62%) |
Oct 05, 2020 | 3.280 | 3.280 | 3.220 | 3.220 | 7,461 | -0.03(-0.92%) |
Oct 02, 2020 | 3.180 | 3.340 | 3.180 | 3.250 | 3,100 | -0.04(-1.22%) |