Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.970 | 9.200 | 8.740 | 8.890 | 1,766,592 | -0.04(-0.45%) |
Oct 28, 2021 | 8.550 | 8.940 | 8.430 | 8.930 | 2,127,089 | +0.44(+5.18%) |
Oct 27, 2021 | 8.450 | 8.989 | 8.342 | 8.490 | 3,975,394 | +0.41(+5.07%) |
Oct 26, 2021 | 8.140 | 8.080 | 4,790,513 | -0.09(-1.10%) | ||
Oct 25, 2021 | 8.000 | 8.195 | 7.680 | 8.170 | 1,349,986 | +0.32(+4.08%) |
Oct 22, 2021 | 7.760 | 7.890 | 7.601 | 7.850 | 1,184,402 | +0.03(+0.38%) |
Oct 21, 2021 | 7.790 | 8.421 | 7.770 | 7.820 | 2,221,483 | -0.10(-1.26%) |
Oct 20, 2021 | 7.940 | 7.970 | 7.600 | 7.920 | 1,960,540 | +0.10(+1.28%) |
Oct 19, 2021 | 7.420 | 7.940 | 7.360 | 7.820 | 3,022,937 | +0.46(+6.25%) |
Oct 18, 2021 | 6.850 | 7.389 | 6.850 | 7.360 | 1,673,241 | +0.38(+5.44%) |
Oct 15, 2021 | 7.060 | 7.215 | 6.900 | 6.980 | 715,669 | -0.03(-0.43%) |
Oct 14, 2021 | 7.310 | 7.320 | 6.860 | 7.010 | 1,484,436 | -0.24(-3.31%) |
Oct 13, 2021 | 7.200 | 7.310 | 6.990 | 7.250 | 1,297,410 | +0.27(+3.87%) |
Oct 12, 2021 | 6.710 | 7.060 | 6.670 | 6.980 | 1,540,613 | +0.34(+5.12%) |
Oct 11, 2021 | 6.350 | 6.829 | 6.300 | 6.640 | 1,216,958 | +0.32(+5.06%) |
Oct 08, 2021 | 6.420 | 6.420 | 6.260 | 6.320 | 515,877 | -0.06(-0.94%) |
Oct 07, 2021 | 6.200 | 6.510 | 6.170 | 6.380 | 1,175,403 | +0.31(+5.11%) |
Oct 06, 2021 | 6.050 | 6.230 | 5.990 | 6.070 | 708,782 | -0.11(-1.78%) |
Oct 05, 2021 | 6.070 | 6.200 | 6.010 | 6.180 | 736,901 | +0.13(+2.15%) |
Oct 04, 2021 | 6.650 | 6.650 | 6.015 | 6.050 | 1,391,026 | -0.60(-9.02%) |
Oct 01, 2021 | 6.540 | 6.689 | 6.470 | 6.650 | 749,060 | +0.08(+1.22%) |
Sep 30, 2021 | 6.390 | 6.690 | 6.330 | 6.570 | 954,641 | +0.26(+4.12%) |
Sep 29, 2021 | 6.380 | 6.510 | 6.190 | 6.310 | 1,948,981 | -0.02(-0.32%) |
Sep 28, 2021 | 6.530 | 6.617 | 6.290 | 6.330 | 1,296,681 | -0.34(-5.10%) |
Sep 27, 2021 | 6.530 | 6.720 | 6.360 | 6.670 | 1,277,563 | +0.20(+3.09%) |
Sep 24, 2021 | 6.940 | 6.950 | 6.470 | 6.470 | 1,495,537 | -0.53(-7.57%) |
Sep 23, 2021 | 6.850 | 7.050 | 6.710 | 7.000 | 1,085,095 | +0.17(+2.49%) |
Sep 22, 2021 | 6.720 | 6.980 | 6.720 | 6.830 | 911,986 | +0.16(+2.40%) |
Sep 21, 2021 | 6.860 | 6.880 | 6.550 | 6.670 | 869,482 | -0.05(-0.74%) |
Sep 20, 2021 | 7.070 | 7.220 | 6.605 | 6.720 | 1,886,419 | -0.76(-10.16%) |
Sep 17, 2021 | 7.040 | 7.490 | 6.920 | 7.480 | 2,267,916 | +0.60(+8.72%) |
Sep 16, 2021 | 7.060 | 7.180 | 6.820 | 6.880 | 1,146,078 | -0.30(-4.18%) |
Sep 15, 2021 | 7.010 | 7.200 | 6.921 | 7.180 | 644,123 | +0.12(+1.70%) |
Sep 14, 2021 | 7.170 | 7.360 | 6.980 | 7.060 | 698,904 | -0.10(-1.40%) |
Sep 13, 2021 | 7.170 | 7.330 | 6.920 | 7.160 | 1,099,565 | +0.04(+0.56%) |
Sep 10, 2021 | 7.350 | 7.530 | 7.090 | 7.120 | 1,270,202 | -0.11(-1.52%) |
Sep 09, 2021 | 6.780 | 7.280 | 6.700 | 7.230 | 1,238,132 | +0.44(+6.48%) |
Sep 08, 2021 | 7.250 | 7.410 | 6.740 | 6.790 | 1,329,283 | -0.34(-4.77%) |
Sep 07, 2021 | 7.100 | 7.350 | 7.000 | 7.130 | 896,590 | +0.04(+0.56%) |
Sep 03, 2021 | 7.380 | 7.410 | 7.000 | 7.090 | 746,018 | -0.22(-3.01%) |
Sep 02, 2021 | 7.300 | 7.720 | 7.230 | 7.310 | 1,605,050 | +0.17(+2.38%) |
Sep 01, 2021 | 6.970 | 7.380 | 6.910 | 7.140 | 1,273,413 | +0.14(+2.00%) |
Aug 31, 2021 | 6.650 | 7.140 | 6.550 | 7.000 | 1,809,523 | -0.08(-1.13%) |
Aug 30, 2021 | 7.160 | 7.378 | 6.760 | 7.080 | 2,127,305 | +0.13(+1.87%) |
Aug 27, 2021 | 6.720 | 6.960 | 6.710 | 6.950 | 645,328 | +0.25(+3.73%) |
Aug 26, 2021 | 6.750 | 7.020 | 6.640 | 6.700 | 592,962 | -0.04(-0.59%) |
Aug 25, 2021 | 6.910 | 6.990 | 6.725 | 6.740 | 755,591 | -0.13(-1.89%) |
Aug 24, 2021 | 6.750 | 6.920 | 6.700 | 6.870 | 749,348 | +0.21(+3.15%) |
Aug 23, 2021 | 6.580 | 6.760 | 6.470 | 6.660 | 750,423 | +0.20(+3.10%) |
Aug 20, 2021 | 6.200 | 6.470 | 6.190 | 6.460 | 749,136 | +0.29(+4.70%) |
Aug 19, 2021 | 6.290 | 6.500 | 6.120 | 6.170 | 666,874 | -0.27(-4.19%) |
Aug 18, 2021 | 6.260 | 6.630 | 6.200 | 6.440 | 939,106 | +0.14(+2.22%) |
Aug 17, 2021 | 6.490 | 6.500 | 6.130 | 6.300 | 1,189,800 | -0.32(-4.83%) |
Aug 16, 2021 | 6.830 | 6.870 | 6.590 | 6.620 | 852,673 | -0.22(-3.22%) |
Aug 13, 2021 | 7.310 | 7.310 | 6.830 | 6.840 | 1,255,156 | -0.44(-6.04%) |
Aug 12, 2021 | 7.500 | 7.530 | 7.190 | 7.280 | 580,518 | -0.27(-3.58%) |
Aug 11, 2021 | 7.710 | 7.720 | 7.380 | 7.550 | 576,891 | -0.24(-3.08%) |
Aug 10, 2021 | 7.760 | 7.840 | 7.510 | 7.790 | 783,637 | +0.09(+1.17%) |
Aug 09, 2021 | 7.370 | 7.890 | 7.230 | 7.700 | 901,225 | +0.35(+4.76%) |
Aug 06, 2021 | 7.280 | 7.538 | 7.120 | 7.350 | 654,352 | +0.16(+2.23%) |
Aug 05, 2021 | 7.070 | 7.320 | 7.040 | 7.190 | 428,569 | +0.09(+1.27%) |
Aug 04, 2021 | 7.190 | 7.330 | 7.040 | 7.100 | 574,580 | -0.10(-1.39%) |
Aug 03, 2021 | 7.440 | 7.440 | 7.020 | 7.200 | 584,198 | -0.08(-1.10%) |
Aug 02, 2021 | 7.510 | 7.590 | 7.250 | 7.280 | 570,508 | -0.21(-2.80%) |
Jul 30, 2021 | 7.290 | 7.700 | 7.257 | 7.490 | 506,340 | +0.10(+1.35%) |
Jul 29, 2021 | 7.500 | 7.600 | 7.210 | 7.390 | 647,849 | -0.05(-0.67%) |
Jul 28, 2021 | 6.940 | 7.650 | 6.880 | 7.440 | 1,218,530 | +0.61(+8.93%) |
Jul 27, 2021 | 6.960 | 6.990 | 6.560 | 6.830 | 931,587 | -0.13(-1.87%) |
Jul 26, 2021 | 6.890 | 7.200 | 6.770 | 6.960 | 701,569 | -0.02(-0.29%) |
Jul 23, 2021 | 7.240 | 7.310 | 6.810 | 6.980 | 1,063,755 | -0.41(-5.55%) |
Jul 22, 2021 | 7.560 | 7.621 | 7.160 | 7.390 | 684,438 | -0.26(-3.40%) |
Jul 21, 2021 | 7.300 | 7.730 | 7.240 | 7.650 | 850,131 | +0.42(+5.81%) |
Jul 20, 2021 | 6.910 | 7.330 | 6.630 | 7.230 | 1,198,170 | +0.34(+4.93%) |
Jul 19, 2021 | 6.810 | 6.970 | 6.580 | 6.890 | 1,379,362 | -0.17(-2.41%) |
Jul 16, 2021 | 7.460 | 7.543 | 7.010 | 7.060 | 881,437 | -0.33(-4.47%) |
Jul 15, 2021 | 7.250 | 7.530 | 7.120 | 7.390 | 1,077,766 | +0.08(+1.09%) |
Jul 14, 2021 | 7.800 | 7.879 | 7.280 | 7.310 | 1,351,976 | -0.44(-5.68%) |
Jul 13, 2021 | 8.230 | 8.290 | 7.750 | 7.750 | 1,404,377 | -0.49(-5.95%) |
Jul 12, 2021 | 8.040 | 8.250 | 7.960 | 8.240 | 712,510 | +0.12(+1.48%) |
Jul 09, 2021 | 8.350 | 8.350 | 7.930 | 8.120 | 1,042,045 | -0.07(-0.85%) |
Jul 08, 2021 | 8.000 | 8.340 | 7.810 | 8.190 | 1,222,427 | -0.12(-1.44%) |
Jul 07, 2021 | 8.700 | 8.930 | 8.160 | 8.310 | 1,411,430 | -0.31(-3.60%) |
Jul 06, 2021 | 8.570 | 8.870 | 8.385 | 8.620 | 1,105,934 | -0.02(-0.23%) |
Jul 02, 2021 | 9.130 | 9.250 | 8.640 | 8.640 | 1,127,436 | -0.43(-4.74%) |
Jul 01, 2021 | 9.200 | 9.300 | 8.700 | 9.070 | 1,193,609 | -0.03(-0.33%) |
Jun 30, 2021 | 9.440 | 9.465 | 9.020 | 9.100 | 1,313,004 | -0.30(-3.19%) |
Jun 29, 2021 | 9.900 | 10.00 | 9.180 | 9.400 | 3,615,273 | -0.34(-3.49%) |
Jun 28, 2021 | 9.010 | 9.880 | 8.909 | 9.740 | 3,363,263 | +0.78(+8.71%) |
Jun 25, 2021 | 8.710 | 9.130 | 8.650 | 8.960 | 2,665,573 | +0.29(+3.34%) |
Jun 24, 2021 | 8.570 | 8.740 | 8.210 | 8.670 | 1,782,656 | +0.05(+0.58%) |
Jun 23, 2021 | 8.170 | 8.690 | 7.900 | 8.620 | 2,595,226 | +0.48(+5.90%) |
Jun 22, 2021 | 7.860 | 8.150 | 7.780 | 8.140 | 1,877,749 | +0.31(+3.96%) |
Jun 21, 2021 | 8.260 | 8.260 | 7.550 | 7.830 | 2,972,111 | -0.45(-5.43%) |
Jun 18, 2021 | 8.500 | 8.510 | 7.920 | 8.280 | 7,189,169 | -0.25(-2.93%) |
Jun 17, 2021 | 8.530 | 8.770 | 8.310 | 8.530 | 3,681,845 | -0.15(-1.73%) |
Jun 16, 2021 | 8.350 | 8.740 | 8.200 | 8.680 | 2,925,695 | +0.22(+2.60%) |
Jun 15, 2021 | 9.460 | 9.510 | 8.350 | 8.460 | 4,059,849 | -0.98(-10.38%) |
Jun 14, 2021 | 9.600 | 10.23 | 9.300 | 9.440 | 3,868,315 | -0.01(-0.11%) |
Jun 11, 2021 | 9.350 | 9.750 | 9.180 | 9.450 | 2,529,958 | +0.23(+2.49%) |
Jun 10, 2021 | 9.140 | 10.70 | 9.030 | 9.220 | 5,903,543 | +0.18(+1.99%) |
Jun 09, 2021 | 9.630 | 9.900 | 8.960 | 9.040 | 3,049,649 | -0.25(-2.69%) |
Jun 08, 2021 | 9.440 | 10.05 | 8.820 | 9.290 | 4,537,026 | +0.16(+1.75%) |
Jun 07, 2021 | 8.500 | 9.350 | 8.120 | 9.130 | 3,433,885 | +0.75(+8.95%) |
Jun 04, 2021 | 8.170 | 8.800 | 8.160 | 8.380 | 2,833,804 | +0.34(+4.23%) |
Jun 03, 2021 | 8.100 | 8.460 | 7.960 | 8.040 | 1,682,050 | -0.23(-2.78%) |
Jun 02, 2021 | 8.180 | 8.300 | 7.720 | 8.270 | 2,075,373 | +0.15(+1.85%) |
Jun 01, 2021 | 8.350 | 8.530 | 7.943 | 8.120 | 2,089,893 | -0.03(-0.37%) |
May 28, 2021 | 8.890 | 9.180 | 8.015 | 8.150 | 3,694,000 | -0.68(-7.70%) |
May 27, 2021 | 8.900 | 8.960 | 8.350 | 8.830 | 3,419,871 | -0.03(-0.34%) |
May 26, 2021 | 7.830 | 9.150 | 7.600 | 8.860 | 4,147,952 | +1.25(+16.43%) |
May 25, 2021 | 7.670 | 7.950 | 7.530 | 7.610 | 1,404,748 | +0.06(+0.79%) |
May 24, 2021 | 8.220 | 8.330 | 7.320 | 7.550 | 2,194,018 | -0.55(-6.79%) |
May 21, 2021 | 7.810 | 8.400 | 7.600 | 8.100 | 1,659,402 | +0.35(+4.52%) |
May 20, 2021 | 8.190 | 8.370 | 7.410 | 7.750 | 2,250,583 | -0.18(-2.27%) |
May 19, 2021 | 7.410 | 8.200 | 7.310 | 7.930 | 1,807,331 | +0.15(+1.93%) |
May 18, 2021 | 7.390 | 8.090 | 7.210 | 7.780 | 1,464,651 | +0.43(+5.85%) |
May 17, 2021 | 7.510 | 7.580 | 7.170 | 7.350 | 754,021 | -0.16(-2.13%) |
May 14, 2021 | 7.380 | 7.700 | 7.270 | 7.510 | 911,885 | +0.42(+5.92%) |
May 13, 2021 | 7.210 | 7.740 | 6.830 | 7.090 | 1,580,039 | -0.06(-0.84%) |
May 12, 2021 | 7.540 | 7.781 | 7.120 | 7.150 | 976,222 | -0.49(-6.41%) |
May 11, 2021 | 6.850 | 7.790 | 6.732 | 7.640 | 1,610,326 | +0.11(+1.46%) |
May 10, 2021 | 8.240 | 8.240 | 7.520 | 7.530 | 1,558,046 | -0.76(-9.17%) |
May 07, 2021 | 8.220 | 8.640 | 8.040 | 8.290 | 1,061,693 | +0.09(+1.10%) |
May 06, 2021 | 8.250 | 8.400 | 7.820 | 8.200 | 1,512,897 | -0.15(-1.80%) |
May 05, 2021 | 8.700 | 8.860 | 8.220 | 8.350 | 1,438,327 | -0.30(-3.47%) |
May 04, 2021 | 8.880 | 8.880 | 8.260 | 8.650 | 1,489,843 | -0.31(-3.46%) |
May 03, 2021 | 9.700 | 9.700 | 8.850 | 8.960 | 2,250,440 | -0.67(-6.96%) |
Apr 30, 2021 | 9.620 | 10.13 | 9.460 | 9.630 | 941,000 | -0.01(-0.10%) |
Apr 29, 2021 | 10.32 | 10.45 | 9.350 | 9.640 | 1,627,154 | -0.59(-5.77%) |
Apr 28, 2021 | 10.12 | 10.38 | 9.870 | 10.23 | 1,248,885 | -0.25(-2.39%) |
Apr 27, 2021 | 10.57 | 10.60 | 10.00 | 10.48 | 1,935,523 | -0.07(-0.66%) |
Apr 26, 2021 | 10.25 | 10.68 | 9.730 | 10.55 | 1,719,605 | +0.44(+4.35%) |
Apr 23, 2021 | 9.400 | 10.30 | 9.245 | 10.11 | 1,687,500 | +0.78(+8.36%) |
Apr 22, 2021 | 9.840 | 10.50 | 9.130 | 9.330 | 2,698,532 | -0.04(-0.43%) |
Apr 21, 2021 | 8.530 | 9.460 | 8.310 | 9.370 | 1,670,581 | +0.78(+9.08%) |
Apr 20, 2021 | 8.630 | 9.170 | 8.400 | 8.590 | 1,548,322 | -0.15(-1.72%) |
Apr 19, 2021 | 9.300 | 9.300 | 8.530 | 8.740 | 1,935,035 | -0.47(-5.10%) |
Apr 16, 2021 | 9.050 | 9.520 | 8.690 | 9.210 | 1,647,500 | +0.10(+1.10%) |
Apr 15, 2021 | 10.14 | 10.16 | 8.850 | 9.110 | 2,457,980 | -0.86(-8.63%) |
Apr 14, 2021 | 10.04 | 10.56 | 9.860 | 9.970 | 1,399,288 | -0.07(-0.70%) |
Apr 13, 2021 | 9.990 | 10.16 | 9.460 | 10.04 | 1,653,253 | -0.01(-0.10%) |
Apr 12, 2021 | 10.28 | 10.35 | 9.820 | 10.05 | 1,485,599 | -0.30(-2.90%) |
Apr 09, 2021 | 10.60 | 10.75 | 10.28 | 10.35 | 1,211,200 | -0.50(-4.61%) |
Apr 08, 2021 | 10.76 | 11.00 | 10.41 | 10.85 | 1,682,867 | +0.17(+1.59%) |
Apr 07, 2021 | 11.22 | 11.32 | 10.55 | 10.68 | 1,715,850 | -0.67(-5.90%) |
Apr 06, 2021 | 10.79 | 12.24 | 10.74 | 11.35 | 2,977,745 | +0.56(+5.19%) |
Apr 05, 2021 | 11.45 | 11.52 | 10.67 | 10.79 | 1,740,001 | -0.64(-5.60%) |
Apr 01, 2021 | 12.50 | 12.60 | 11.30 | 11.43 | 3,356,900 | -0.90(-7.30%) |
Mar 31, 2021 | 12.67 | 13.02 | 11.50 | 12.33 | 5,285,244 | +0.49(+4.14%) |
Mar 30, 2021 | 9.910 | 11.96 | 9.850 | 11.84 | 6,828,883 | +2.04(+20.82%) |
Mar 29, 2021 | 10.65 | 10.74 | 9.680 | 9.800 | 2,324,544 | -0.96(-8.92%) |
Mar 26, 2021 | 11.40 | 11.98 | 10.11 | 10.76 | 3,065,500 | -0.37(-3.32%) |
Mar 25, 2021 | 9.880 | 11.23 | 9.800 | 11.13 | 2,831,276 | +0.46(+4.31%) |
Mar 24, 2021 | 12.01 | 12.10 | 10.38 | 10.67 | 2,895,291 | -1.00(-8.57%) |
Mar 23, 2021 | 12.90 | 12.94 | 11.32 | 11.67 | 2,777,273 | -1.35(-10.37%) |
Mar 22, 2021 | 13.50 | 14.36 | 12.91 | 13.02 | 2,604,480 | -0.08(-0.61%) |
Mar 19, 2021 | 12.77 | 13.35 | 12.26 | 13.10 | 3,573,200 | +0.52(+4.13%) |
Mar 18, 2021 | 12.94 | 13.75 | 12.50 | 12.58 | 2,492,782 | -0.73(-5.48%) |
Mar 17, 2021 | 13.00 | 13.69 | 12.42 | 13.31 | 4,101,968 | -0.46(-3.34%) |
Mar 16, 2021 | 15.39 | 15.41 | 13.16 | 13.77 | 3,207,639 | -1.52(-9.94%) |
Mar 15, 2021 | 16.50 | 16.84 | 14.95 | 15.29 | 2,856,899 | -0.76(-4.74%) |
Mar 12, 2021 | 15.00 | 16.45 | 14.50 | 16.05 | 3,343,000 | -0.38(-2.31%) |
Mar 11, 2021 | 14.50 | 16.46 | 14.05 | 16.43 | 4,735,816 | +2.64(+19.14%) |
Mar 10, 2021 | 16.90 | 17.56 | 12.99 | 13.79 | 7,518,109 | +0.16(+1.17%) |
Mar 09, 2021 | 11.19 | 14.40 | 11.10 | 13.63 | 7,246,927 | +3.63(+36.30%) |
Mar 08, 2021 | 10.09 | 11.31 | 9.550 | 10.00 | 2,981,282 | -0.84(-7.75%) |
Mar 05, 2021 | 11.79 | 11.93 | 8.560 | 10.84 | 3,974,300 | -0.94(-7.98%) |
Mar 04, 2021 | 12.82 | 13.65 | 10.96 | 11.78 | 2,825,872 | -1.62(-12.09%) |
Mar 03, 2021 | 14.65 | 14.97 | 13.23 | 13.40 | 1,644,951 | -1.20(-8.22%) |
Mar 02, 2021 | 16.08 | 16.17 | 14.46 | 14.60 | 1,239,225 | -1.38(-8.64%) |
Mar 01, 2021 | 15.61 | 16.34 | 15.31 | 15.98 | 1,569,822 | +1.04(+6.96%) |
Feb 26, 2021 | 14.85 | 15.77 | 14.02 | 14.94 | 2,235,600 | -0.29(-1.90%) |
Feb 25, 2021 | 15.80 | 16.73 | 15.03 | 15.23 | 2,495,960 | -0.89(-5.52%) |
Feb 24, 2021 | 14.76 | 16.27 | 14.14 | 16.12 | 3,216,986 | +1.78(+12.41%) |
Feb 23, 2021 | 13.77 | 14.76 | 12.54 | 14.34 | 4,381,612 | -1.53(-9.64%) |
Feb 22, 2021 | 17.84 | 18.30 | 15.79 | 15.87 | 2,307,441 | -1.96(-10.99%) |
Feb 19, 2021 | 17.20 | 18.79 | 16.96 | 17.83 | 3,052,900 | +1.43(+8.72%) |
Feb 18, 2021 | 17.51 | 18.62 | 16.20 | 16.40 | 4,156,144 | -2.51(-13.27%) |
Feb 17, 2021 | 20.21 | 20.35 | 18.26 | 18.91 | 4,038,316 | -2.07(-9.87%) |
Feb 16, 2021 | 22.83 | 23.08 | 20.62 | 20.98 | 3,334,335 | -2.35(-10.07%) |
Feb 12, 2021 | 23.18 | 23.81 | 22.49 | 23.33 | 1,727,300 | -0.24(-1.02%) |
Feb 11, 2021 | 24.56 | 24.78 | 22.31 | 23.57 | 2,377,344 | -0.83(-3.40%) |
Feb 10, 2021 | 24.70 | 26.38 | 22.88 | 24.40 | 4,217,493 | +0.25(+1.04%) |
Feb 09, 2021 | 22.80 | 24.78 | 22.20 | 24.15 | 3,261,760 | +1.27(+5.55%) |
Feb 08, 2021 | 23.50 | 23.81 | 22.73 | 22.88 | 2,871,971 | -0.83(-3.50%) |
Feb 05, 2021 | 23.20 | 23.93 | 22.04 | 23.71 | 2,841,700 | +0.12(+0.51%) |
Feb 04, 2021 | 25.24 | 25.40 | 23.12 | 23.59 | 2,975,305 | -0.92(-3.75%) |
Feb 03, 2021 | 23.50 | 25.20 | 23.00 | 24.51 | 3,348,175 | +0.88(+3.72%) |
Feb 02, 2021 | 24.30 | 25.22 | 22.77 | 23.63 | 4,628,736 | +0.44(+1.90%) |
Feb 01, 2021 | 21.07 | 23.95 | 19.06 | 23.19 | 9,217,157 | +2.49(+12.03%) |
Jan 29, 2021 | 20.68 | 23.64 | 20.66 | 20.70 | 5,158,100 | -0.42(-1.99%) |
Jan 28, 2021 | 24.05 | 24.49 | 19.04 | 21.12 | 8,655,484 | -2.45(-10.39%) |
Jan 27, 2021 | 25.50 | 26.55 | 21.85 | 23.57 | 8,401,333 | -4.47(-15.94%) |
Jan 26, 2021 | 27.19 | 28.92 | 26.02 | 28.04 | 8,815,839 | +1.85(+7.06%) |
Jan 25, 2021 | 25.65 | 28.00 | 25.03 | 26.19 | 20,801,330 | -7.36(-21.94%) |
Jan 22, 2021 | 28.17 | 35.77 | 27.35 | 33.55 | 5,803,900 | +4.42(+15.17%) |
Jan 21, 2021 | 26.37 | 29.49 | 24.12 | 29.13 | 3,552,574 | +3.05(+11.69%) |
Jan 20, 2021 | 24.80 | 27.55 | 24.60 | 26.08 | 3,105,450 | +1.23(+4.95%) |
Jan 19, 2021 | 22.93 | 24.95 | 22.27 | 24.85 | 2,839,896 | +2.36(+10.49%) |
Jan 15, 2021 | 24.95 | 24.96 | 22.13 | 22.49 | 3,171,900 | -2.77(-10.97%) |
Jan 14, 2021 | 22.50 | 25.49 | 22.01 | 25.26 | 3,285,457 | +2.99(+13.43%) |
Jan 13, 2021 | 24.10 | 24.38 | 21.51 | 22.27 | 3,509,865 | -0.98(-4.22%) |
Jan 12, 2021 | 20.75 | 23.44 | 20.30 | 23.25 | 4,126,833 | +3.11(+15.44%) |
Jan 11, 2021 | 19.20 | 21.85 | 19.01 | 20.14 | 3,647,645 | -0.73(-3.50%) |
Jan 08, 2021 | 19.65 | 21.04 | 18.46 | 20.87 | 6,510,300 | +2.86(+15.88%) |
Jan 07, 2021 | 19.02 | 23.20 | 16.02 | 18.01 | 17,385,406 | +1.18(+7.01%) |
Jan 06, 2021 | 15.19 | 18.29 | 15.14 | 16.83 | 5,022,407 | +2.11(+14.33%) |
Jan 05, 2021 | 12.45 | 15.88 | 12.45 | 14.72 | 5,159,394 | +1.95(+15.27%) |
Jan 04, 2021 | 11.69 | 12.97 | 10.80 | 12.77 | 3,552,531 | +1.34(+11.72%) |
Dec 31, 2020 | 11.43 | 11.43 | 11.43 | 9,004,584 | -0.25(-2.14%) | |
Dec 30, 2020 | 12.50 | 13.20 | 11.53 | 11.68 | 9,004,584 | -0.55(-4.50%) |
Dec 29, 2020 | 11.15 | 12.70 | 10.34 | 12.23 | 5,939,963 | -0.27(-2.16%) |
Dec 28, 2020 | 10.00 | 12.55 | 9.930 | 12.50 | 9,396,318 | +2.80(+28.87%) |
Dec 24, 2020 | 10.00 | 10.58 | 9.680 | 9.700 | 3,480,700 | +0.00(+0.00%) |
Dec 23, 2020 | 10.82 | 11.12 | 9.610 | 9.700 | 7,796,555 | -2.30(-19.17%) |
Dec 22, 2020 | 10.02 | 12.00 | 9.690 | 12.00 | 5,976,095 | +2.50(+26.32%) |
Dec 21, 2020 | 8.200 | 9.500 | 8.200 | 9.500 | 4,583,829 | +1.36(+16.71%) |
Dec 18, 2020 | 7.870 | 8.220 | 7.670 | 8.140 | 7,812,500 | +0.44(+5.71%) |
Dec 17, 2020 | 8.260 | 8.840 | 7.600 | 7.700 | 3,420,875 | -0.35(-4.35%) |
Dec 16, 2020 | 7.930 | 8.650 | 7.610 | 8.050 | 4,153,483 | -0.13(-1.59%) |
Dec 15, 2020 | 6.910 | 8.480 | 6.570 | 8.180 | 7,805,819 | +1.20(+17.19%) |
Dec 14, 2020 | 5.990 | 7.650 | 5.820 | 6.980 | 13,092,307 | +1.44(+25.99%) |
Dec 11, 2020 | 5.320 | 5.650 | 5.250 | 5.540 | 915,800 | +0.03(+0.54%) |
Dec 10, 2020 | 5.230 | 5.570 | 5.150 | 5.510 | 969,374 | +0.28(+5.35%) |
Dec 09, 2020 | 6.130 | 6.170 | 5.170 | 5.230 | 2,684,139 | -0.83(-13.70%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.720 | 6.060 | 1,531,832 | +0.15(+2.54%) |
Dec 07, 2020 | 6.000 | 6.110 | 5.550 | 5.910 | 2,225,480 | +0.06(+1.03%) |
Dec 04, 2020 | 6.360 | 6.420 | 5.651 | 5.850 | 2,398,900 | -0.40(-6.40%) |
Dec 03, 2020 | 6.620 | 7.090 | 6.240 | 6.250 | 2,303,179 | +0.03(+0.48%) |
Dec 02, 2020 | 6.310 | 7.280 | 5.050 | 6.220 | 4,978,351 | -1.67(-21.17%) |
Dec 01, 2020 | 8.150 | 9.490 | 7.670 | 7.890 | 5,690,409 | -0.04(-0.50%) |
Nov 30, 2020 | 7.790 | 8.270 | 6.660 | 7.930 | 4,744,298 | +0.45(+6.02%) |
Nov 27, 2020 | 5.790 | 8.390 | 5.790 | 7.480 | 11,018,600 | +1.86(+33.10%) |
Nov 25, 2020 | 4.810 | 5.670 | 4.790 | 5.620 | 1,466,700 | +0.55(+10.85%) |
Nov 24, 2020 | 5.650 | 5.650 | 4.580 | 5.070 | 1,909,161 | -0.24(-4.52%) |
Nov 23, 2020 | 5.460 | 5.560 | 5.100 | 5.310 | 1,693,674 | -0.01(-0.19%) |
Nov 20, 2020 | 5.600 | 5.670 | 5.200 | 5.320 | 3,556,600 | -0.09(-1.66%) |
Nov 19, 2020 | 5.250 | 5.470 | 4.960 | 5.410 | 2,691,516 | +0.51(+10.41%) |
Nov 18, 2020 | 4.890 | 5.160 | 4.720 | 4.900 | 1,393,578 | +0.11(+2.30%) |
Nov 17, 2020 | 4.940 | 4.950 | 4.640 | 4.790 | 1,409,761 | -0.11(-2.24%) |
Nov 16, 2020 | 5.060 | 5.090 | 4.550 | 4.900 | 2,015,849 | -0.11(-2.20%) |
Nov 13, 2020 | 4.060 | 5.340 | 4.060 | 5.010 | 7,181,900 | +1.11(+28.46%) |
Nov 12, 2020 | 3.600 | 4.190 | 3.560 | 3.900 | 2,929,120 | +0.37(+10.48%) |
Nov 11, 2020 | 3.400 | 3.550 | 3.320 | 3.530 | 629,847 | +0.19(+5.69%) |
Nov 10, 2020 | 3.540 | 3.550 | 3.250 | 3.340 | 489,995 | -0.16(-4.57%) |
Nov 09, 2020 | 3.690 | 3.740 | 3.430 | 3.500 | 1,163,176 | +0.09(+2.64%) |
Nov 06, 2020 | 3.680 | 3.740 | 3.375 | 3.410 | 1,076,800 | -0.09(-2.57%) |
Nov 05, 2020 | 3.480 | 3.750 | 3.360 | 3.500 | 2,217,668 | +0.22(+6.71%) |
Nov 04, 2020 | 3.300 | 3.360 | 3.070 | 3.280 | 1,379,926 | -0.07(-2.09%) |
Nov 03, 2020 | 3.640 | 3.800 | 3.350 | 3.350 | 1,486,481 | -0.11(-3.18%) |