Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.580 | 6.683 | 5.940 | 6.440 | 101,890 | -0.16(-2.42%) |
Nov 29, 2021 | 6.490 | 6.700 | 6.060 | 6.600 | 119,223 | +0.46(+7.49%) |
Nov 26, 2021 | 6.140 | 6.140 | 5.815 | 6.140 | 40,747 | +0.09(+1.49%) |
Nov 24, 2021 | 5.750 | 6.050 | 5.650 | 6.050 | 27,857 | +0.35(+6.14%) |
Nov 23, 2021 | 5.989 | 5.989 | 5.605 | 5.700 | 25,386 | -0.26(-4.36%) |
Nov 22, 2021 | 5.910 | 5.990 | 5.580 | 5.960 | 62,268 | +0.05(+0.85%) |
Nov 19, 2021 | 5.900 | 5.980 | 5.810 | 5.910 | 37,984 | -0.07(-1.17%) |
Nov 18, 2021 | 6.150 | 6.000 | 5.810 | 5.980 | 69,791 | -0.12(-1.97%) |
Nov 17, 2021 | 6.220 | 6.220 | 5.890 | 6.100 | 35,666 | -0.06(-0.97%) |
Nov 16, 2021 | 5.860 | 6.255 | 5.710 | 6.160 | 91,261 | +0.27(+4.58%) |
Nov 15, 2021 | 6.300 | 6.300 | 5.790 | 5.890 | 72,571 | -0.33(-5.31%) |
Nov 12, 2021 | 6.390 | 6.390 | 6.080 | 6.220 | 67,699 | -0.10(-1.58%) |
Nov 11, 2021 | 6.410 | 6.440 | 6.060 | 6.320 | 40,403 | -0.13(-2.02%) |
Nov 10, 2021 | 6.330 | 6.450 | 55,032 | -0.04(-0.62%) | ||
Nov 09, 2021 | 6.750 | 6.930 | 6.320 | 6.490 | 63,277 | -0.24(-3.57%) |
Nov 08, 2021 | 6.740 | 6.740 | 6.530 | 6.730 | 23,870 | +0.15(+2.28%) |
Nov 05, 2021 | 6.800 | 6.950 | 6.510 | 6.580 | 59,710 | -0.17(-2.52%) |
Nov 04, 2021 | 7.000 | 7.600 | 6.590 | 6.750 | 246,341 | -0.13(-1.89%) |
Nov 03, 2021 | 6.310 | 7.200 | 6.260 | 6.880 | 566,040 | +0.47(+7.33%) |
Nov 02, 2021 | 6.600 | 6.850 | 6.270 | 6.410 | 83,067 | -0.19(-2.88%) |
Nov 01, 2021 | 6.210 | 6.760 | 6.120 | 6.600 | 78,374 | +0.48(+7.84%) |
Oct 29, 2021 | 6.190 | 6.250 | 5.780 | 6.120 | 77,193 | -0.11(-1.77%) |
Oct 28, 2021 | 6.080 | 6.250 | 5.910 | 6.230 | 55,528 | +0.26(+4.36%) |
Oct 27, 2021 | 6.470 | 6.740 | 5.960 | 5.970 | 238,279 | -0.67(-10.09%) |
Oct 26, 2021 | 5.770 | 6.640 | 1,766,277 | +1.18(+21.61%) | ||
Oct 25, 2021 | 5.610 | 5.610 | 5.350 | 5.460 | 43,570 | -0.14(-2.50%) |
Oct 22, 2021 | 5.740 | 5.740 | 5.340 | 5.600 | 86,566 | -0.09(-1.58%) |
Oct 21, 2021 | 5.850 | 5.990 | 5.670 | 5.690 | 37,056 | -0.27(-4.53%) |
Oct 20, 2021 | 5.990 | 6.250 | 5.840 | 5.960 | 92,708 | -0.02(-0.33%) |
Oct 19, 2021 | 5.780 | 6.100 | 5.710 | 5.980 | 42,624 | +0.20(+3.46%) |
Oct 18, 2021 | 5.900 | 6.030 | 5.660 | 5.780 | 35,067 | -0.12(-2.03%) |
Oct 15, 2021 | 6.110 | 6.180 | 5.830 | 5.900 | 34,973 | -0.18(-2.96%) |
Oct 14, 2021 | 5.780 | 6.220 | 5.661 | 6.080 | 61,191 | +0.42(+7.42%) |
Oct 13, 2021 | 5.630 | 5.770 | 5.500 | 5.660 | 43,511 | +0.03(+0.53%) |
Oct 12, 2021 | 5.530 | 5.790 | 5.470 | 5.630 | 27,937 | +0.10(+1.81%) |
Oct 11, 2021 | 5.740 | 5.810 | 5.500 | 5.530 | 38,518 | -0.21(-3.66%) |
Oct 08, 2021 | 5.980 | 6.140 | 5.650 | 5.740 | 54,309 | -0.14(-2.38%) |
Oct 07, 2021 | 5.700 | 6.190 | 5.610 | 5.880 | 68,823 | +0.23(+4.07%) |
Oct 06, 2021 | 6.200 | 6.200 | 5.610 | 5.650 | 158,997 | -0.65(-10.32%) |
Oct 05, 2021 | 6.530 | 6.530 | 6.000 | 6.300 | 140,162 | -0.20(-3.00%) |
Oct 04, 2021 | 6.750 | 6.770 | 6.460 | 6.495 | 44,409 | -0.50(-7.08%) |
Oct 01, 2021 | 6.690 | 7.175 | 6.510 | 6.990 | 37,674 | +0.30(+4.48%) |
Sep 30, 2021 | 6.760 | 6.880 | 6.490 | 6.690 | 45,463 | -0.04(-0.59%) |
Sep 29, 2021 | 6.780 | 6.990 | 6.560 | 6.730 | 45,348 | +0.03(+0.45%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.650 | 6.700 | 70,873 | -0.37(-5.23%) |
Sep 27, 2021 | 7.290 | 7.290 | 6.820 | 7.070 | 83,163 | -0.11(-1.53%) |
Sep 24, 2021 | 7.400 | 7.500 | 7.150 | 7.180 | 51,093 | -0.38(-5.03%) |
Sep 23, 2021 | 7.850 | 7.850 | 7.360 | 7.560 | 39,060 | -0.17(-2.20%) |
Sep 22, 2021 | 7.700 | 7.970 | 7.300 | 7.730 | 96,264 | +0.04(+0.52%) |
Sep 21, 2021 | 7.570 | 7.780 | 7.550 | 7.690 | 59,872 | +0.09(+1.18%) |
Sep 20, 2021 | 7.410 | 7.680 | 7.140 | 7.600 | 77,050 | +0.08(+1.06%) |
Sep 17, 2021 | 7.660 | 7.840 | 7.500 | 7.520 | 105,605 | -0.22(-2.84%) |
Sep 16, 2021 | 7.800 | 7.890 | 7.460 | 7.740 | 52,274 | -0.02(-0.26%) |
Sep 15, 2021 | 7.730 | 7.760 | 7.420 | 7.760 | 58,410 | +0.10(+1.31%) |
Sep 14, 2021 | 7.710 | 7.780 | 7.270 | 7.660 | 54,213 | +0.05(+0.66%) |
Sep 13, 2021 | 7.320 | 7.800 | 7.320 | 7.610 | 84,760 | +0.27(+3.68%) |
Sep 10, 2021 | 7.590 | 7.590 | 7.150 | 7.340 | 81,643 | -0.23(-3.04%) |
Sep 09, 2021 | 7.390 | 7.640 | 7.110 | 7.570 | 128,137 | +0.19(+2.57%) |
Sep 08, 2021 | 7.930 | 7.930 | 7.300 | 7.380 | 126,387 | -0.39(-5.02%) |
Sep 07, 2021 | 7.720 | 8.020 | 7.720 | 7.770 | 53,466 | +0.00(+0.00%) |
Sep 03, 2021 | 7.850 | 7.970 | 7.600 | 7.770 | 45,828 | -0.02(-0.26%) |
Sep 02, 2021 | 8.000 | 8.140 | 7.700 | 7.790 | 56,795 | -0.20(-2.50%) |
Sep 01, 2021 | 7.980 | 8.270 | 7.900 | 7.990 | 51,527 | +0.01(+0.13%) |
Aug 31, 2021 | 8.330 | 8.330 | 7.900 | 7.980 | 67,292 | -0.21(-2.56%) |
Aug 30, 2021 | 7.860 | 8.200 | 7.700 | 8.190 | 94,961 | +0.29(+3.67%) |
Aug 27, 2021 | 7.880 | 8.100 | 7.770 | 7.900 | 53,956 | +0.08(+1.02%) |
Aug 26, 2021 | 8.100 | 8.130 | 7.620 | 7.820 | 72,259 | -0.22(-2.74%) |
Aug 25, 2021 | 7.900 | 8.190 | 7.785 | 8.040 | 95,471 | +0.06(+0.75%) |
Aug 24, 2021 | 7.770 | 7.980 | 7.700 | 7.980 | 38,212 | +0.09(+1.14%) |
Aug 23, 2021 | 7.960 | 8.000 | 7.750 | 7.890 | 35,148 | +0.15(+1.94%) |
Aug 20, 2021 | 7.600 | 8.080 | 7.530 | 7.740 | 47,448 | +0.06(+0.78%) |
Aug 19, 2021 | 7.850 | 8.100 | 7.550 | 7.680 | 86,380 | -0.21(-2.66%) |
Aug 18, 2021 | 7.800 | 8.160 | 7.650 | 7.890 | 54,458 | +0.03(+0.38%) |
Aug 17, 2021 | 7.770 | 7.990 | 7.560 | 7.860 | 90,890 | +0.10(+1.29%) |
Aug 16, 2021 | 8.050 | 8.190 | 7.650 | 7.760 | 89,275 | -0.37(-4.55%) |
Aug 13, 2021 | 8.210 | 8.213 | 8.000 | 8.130 | 47,970 | +0.02(+0.25%) |
Aug 12, 2021 | 8.060 | 8.330 | 7.800 | 8.110 | 114,526 | -0.08(-0.98%) |
Aug 11, 2021 | 8.450 | 8.750 | 7.850 | 8.190 | 168,246 | -0.29(-3.42%) |
Aug 10, 2021 | 8.900 | 8.990 | 8.200 | 8.480 | 203,198 | -0.52(-5.78%) |
Aug 09, 2021 | 8.350 | 9.000 | 8.050 | 9.000 | 893,288 | -3.85(-29.96%) |
Aug 06, 2021 | 13.97 | 14.27 | 12.58 | 12.85 | 34,363 | -0.83(-6.03%) |
Aug 05, 2021 | 13.96 | 13.96 | 12.98 | 13.68 | 18,003 | +0.52(+3.91%) |
Aug 04, 2021 | 13.89 | 14.43 | 12.50 | 13.16 | 22,384 | -0.94(-6.67%) |
Aug 03, 2021 | 14.13 | 14.47 | 13.95 | 14.10 | 6,399 | -0.38(-2.62%) |
Aug 02, 2021 | 14.07 | 14.82 | 13.80 | 14.48 | 30,542 | +0.34(+2.40%) |
Jul 30, 2021 | 15.19 | 15.40 | 13.90 | 14.14 | 25,671 | -0.91(-6.05%) |
Jul 29, 2021 | 15.94 | 15.94 | 14.90 | 15.05 | 13,517 | -0.54(-3.46%) |
Jul 28, 2021 | 15.04 | 15.89 | 15.04 | 15.59 | 7,829 | +0.56(+3.73%) |
Jul 27, 2021 | 15.27 | 15.71 | 14.90 | 15.03 | 28,364 | -0.04(-0.27%) |
Jul 26, 2021 | 15.52 | 15.96 | 15.01 | 15.07 | 7,293 | -0.63(-4.01%) |
Jul 23, 2021 | 15.73 | 15.95 | 15.04 | 15.70 | 20,500 | +0.18(+1.16%) |
Jul 22, 2021 | 15.03 | 16.98 | 14.90 | 15.52 | 26,484 | -0.13(-0.83%) |
Jul 21, 2021 | 15.88 | 16.00 | 14.29 | 15.65 | 10,669 | +0.14(+0.90%) |
Jul 20, 2021 | 15.05 | 15.51 | 14.24 | 15.51 | 32,563 | +0.51(+3.40%) |
Jul 19, 2021 | 14.24 | 15.37 | 13.88 | 15.00 | 54,919 | +0.45(+3.09%) |
Jul 16, 2021 | 14.97 | 15.19 | 14.27 | 14.55 | 9,630 | +0.07(+0.48%) |
Jul 15, 2021 | 15.20 | 15.48 | 14.26 | 14.48 | 8,462 | -0.74(-4.86%) |
Jul 14, 2021 | 16.01 | 16.01 | 14.90 | 15.22 | 8,180 | -0.62(-3.91%) |
Jul 13, 2021 | 15.42 | 16.01 | 14.68 | 15.84 | 41,132 | +0.37(+2.39%) |
Jul 12, 2021 | 15.41 | 15.64 | 14.73 | 15.47 | 9,832 | +0.30(+1.98%) |
Jul 09, 2021 | 15.33 | 15.40 | 14.65 | 15.17 | 14,037 | +0.18(+1.20%) |
Jul 08, 2021 | 15.22 | 15.93 | 14.77 | 14.99 | 15,738 | -0.90(-5.66%) |
Jul 07, 2021 | 17.00 | 17.00 | 15.61 | 15.89 | 16,621 | -1.04(-6.14%) |
Jul 06, 2021 | 16.67 | 17.00 | 16.43 | 16.93 | 11,759 | +0.32(+1.93%) |
Jul 02, 2021 | 16.74 | 16.99 | 16.54 | 16.61 | 7,159 | +0.16(+0.97%) |
Jul 01, 2021 | 16.94 | 16.94 | 16.31 | 16.45 | 8,979 | -0.50(-2.95%) |
Jun 30, 2021 | 16.87 | 17.20 | 16.50 | 16.95 | 17,154 | +0.14(+0.83%) |
Jun 29, 2021 | 17.46 | 17.71 | 16.50 | 16.81 | 18,296 | -0.19(-1.12%) |
Jun 28, 2021 | 17.76 | 17.90 | 16.75 | 17.00 | 36,266 | -0.34(-1.96%) |
Jun 25, 2021 | 17.25 | 17.48 | 16.75 | 17.34 | 38,296 | +0.36(+2.12%) |
Jun 24, 2021 | 17.00 | 17.00 | 16.01 | 16.98 | 21,924 | +0.08(+0.47%) |
Jun 23, 2021 | 17.05 | 17.40 | 16.60 | 16.90 | 17,240 | -0.04(-0.24%) |
Jun 22, 2021 | 17.00 | 17.00 | 16.41 | 16.94 | 31,090 | -0.05(-0.29%) |
Jun 21, 2021 | 16.65 | 17.62 | 16.01 | 16.99 | 36,207 | +0.47(+2.85%) |
Jun 18, 2021 | 17.41 | 17.41 | 16.04 | 16.52 | 54,277 | -0.72(-4.18%) |
Jun 17, 2021 | 16.71 | 17.34 | 16.60 | 17.24 | 38,032 | +0.15(+0.88%) |
Jun 16, 2021 | 16.56 | 17.59 | 16.56 | 17.09 | 41,606 | +0.59(+3.58%) |
Jun 15, 2021 | 18.00 | 18.06 | 16.17 | 16.50 | 97,763 | -1.50(-8.33%) |
Jun 14, 2021 | 19.10 | 19.10 | 17.18 | 18.00 | 81,844 | -0.09(-0.50%) |
Jun 11, 2021 | 15.00 | 18.27 | 15.00 | 18.09 | 141,791 | +3.22(+21.65%) |
Jun 10, 2021 | 14.84 | 15.83 | 13.92 | 14.87 | 9,040 | -0.04(-0.27%) |
Jun 09, 2021 | 15.63 | 16.41 | 14.49 | 14.91 | 28,090 | -0.60(-3.87%) |
Jun 08, 2021 | 16.35 | 16.70 | 15.38 | 15.51 | 65,590 | -0.69(-4.26%) |
Jun 07, 2021 | 15.11 | 16.42 | 14.67 | 16.20 | 61,918 | +1.20(+8.00%) |
Jun 04, 2021 | 14.57 | 15.29 | 14.15 | 15.00 | 44,585 | +0.66(+4.60%) |
Jun 03, 2021 | 14.07 | 14.49 | 13.91 | 14.34 | 31,962 | +0.03(+0.21%) |
Jun 02, 2021 | 14.30 | 14.94 | 13.56 | 14.31 | 24,752 | +0.37(+2.65%) |
Jun 01, 2021 | 13.95 | 14.31 | 13.38 | 13.94 | 22,952 | +0.19(+1.38%) |
May 28, 2021 | 14.72 | 14.99 | 13.57 | 13.75 | 27,044 | -0.82(-5.63%) |
May 27, 2021 | 14.53 | 14.90 | 13.99 | 14.57 | 33,588 | +0.18(+1.25%) |
May 26, 2021 | 13.30 | 14.94 | 13.30 | 14.39 | 32,857 | +1.08(+8.11%) |
May 25, 2021 | 14.82 | 14.82 | 13.15 | 13.31 | 43,402 | -0.54(-3.90%) |
May 24, 2021 | 14.99 | 14.99 | 13.85 | 13.85 | 22,438 | -1.09(-7.30%) |
May 21, 2021 | 14.26 | 14.98 | 14.13 | 14.94 | 48,055 | +0.95(+6.79%) |
May 20, 2021 | 13.88 | 14.65 | 13.65 | 13.99 | 52,996 | +0.33(+2.42%) |
May 19, 2021 | 13.44 | 14.30 | 13.35 | 13.66 | 50,582 | -0.18(-1.30%) |
May 18, 2021 | 13.92 | 14.31 | 13.45 | 13.84 | 30,524 | +0.07(+0.51%) |
May 17, 2021 | 12.74 | 13.90 | 12.74 | 13.77 | 38,464 | +0.62(+4.71%) |
May 14, 2021 | 12.17 | 13.50 | 12.02 | 13.15 | 74,649 | +1.00(+8.23%) |
May 13, 2021 | 13.80 | 14.34 | 11.62 | 12.15 | 103,745 | -1.55(-11.31%) |
May 12, 2021 | 14.75 | 15.00 | 13.60 | 13.70 | 65,317 | -1.15(-7.74%) |
May 11, 2021 | 14.02 | 15.36 | 13.00 | 14.85 | 101,726 | -0.15(-1.00%) |
May 10, 2021 | 16.32 | 17.27 | 13.99 | 15.00 | 138,137 | -0.35(-2.28%) |
May 07, 2021 | 13.48 | 15.73 | 13.48 | 15.35 | 94,630 | +2.15(+16.29%) |
May 06, 2021 | 13.35 | 14.24 | 13.01 | 13.20 | 66,315 | -0.93(-6.58%) |
May 05, 2021 | 15.77 | 16.00 | 13.83 | 14.13 | 92,148 | -1.30(-8.43%) |
May 04, 2021 | 16.86 | 17.16 | 15.18 | 15.43 | 96,033 | -1.85(-10.71%) |
May 03, 2021 | 17.67 | 18.32 | 16.96 | 17.28 | 99,539 | -0.23(-1.31%) |
Apr 30, 2021 | 16.00 | 18.45 | 15.92 | 17.51 | 122,300 | +1.30(+8.02%) |
Apr 29, 2021 | 18.82 | 19.79 | 15.83 | 16.21 | 174,952 | -2.67(-14.14%) |
Apr 28, 2021 | 18.29 | 19.48 | 16.16 | 18.88 | 261,702 | -2.62(-12.19%) |
Apr 27, 2021 | 22.00 | 23.86 | 20.50 | 21.50 | 335,134 | -0.11(-0.51%) |
Apr 26, 2021 | 18.75 | 21.61 | 18.10 | 21.61 | 243,778 | +3.84(+21.61%) |
Apr 23, 2021 | 13.34 | 18.35 | 13.34 | 17.77 | 279,100 | +4.42(+33.11%) |
Apr 22, 2021 | 13.54 | 13.66 | 12.11 | 13.35 | 83,437 | +0.01(+0.07%) |
Apr 21, 2021 | 10.05 | 14.49 | 9.860 | 13.34 | 270,120 | +2.77(+26.21%) |
Apr 20, 2021 | 11.91 | 12.50 | 10.47 | 10.57 | 122,437 | -1.53(-12.64%) |
Apr 19, 2021 | 13.05 | 13.38 | 11.41 | 12.10 | 97,045 | -1.09(-8.26%) |
Apr 16, 2021 | 13.38 | 14.00 | 12.70 | 13.19 | 120,600 | -0.24(-1.79%) |
Apr 15, 2021 | 14.30 | 15.20 | 13.35 | 13.43 | 44,584 | -0.77(-5.42%) |
Apr 14, 2021 | 13.94 | 15.34 | 13.91 | 14.20 | 125,491 | +0.30(+2.16%) |
Apr 13, 2021 | 15.67 | 16.00 | 13.69 | 13.90 | 100,513 | -1.88(-11.91%) |
Apr 12, 2021 | 16.48 | 17.19 | 15.40 | 15.78 | 43,611 | -0.72(-4.36%) |
Apr 09, 2021 | 16.74 | 17.41 | 15.91 | 16.50 | 32,400 | -0.32(-1.90%) |
Apr 08, 2021 | 16.67 | 17.95 | 16.06 | 16.82 | 27,051 | +0.55(+3.38%) |
Apr 07, 2021 | 17.00 | 17.73 | 16.17 | 16.27 | 36,223 | -1.18(-6.76%) |
Apr 06, 2021 | 18.72 | 18.80 | 16.90 | 17.45 | 68,129 | -1.40(-7.43%) |
Apr 05, 2021 | 18.82 | 19.38 | 17.52 | 18.85 | 82,914 | +0.16(+0.86%) |
Apr 01, 2021 | 19.16 | 19.70 | 18.01 | 18.69 | 22,900 | -0.65(-3.36%) |
Mar 31, 2021 | 17.54 | 19.55 | 17.50 | 19.34 | 25,395 | +2.21(+12.90%) |
Mar 30, 2021 | 16.83 | 19.80 | 16.83 | 17.13 | 63,770 | -0.09(-0.52%) |
Mar 29, 2021 | 18.44 | 18.44 | 16.22 | 17.22 | 45,111 | -1.33(-7.17%) |
Mar 26, 2021 | 17.55 | 19.91 | 17.10 | 18.55 | 31,300 | +1.00(+5.70%) |
Mar 25, 2021 | 18.50 | 18.57 | 15.90 | 17.55 | 188,829 | -1.49(-7.83%) |
Mar 24, 2021 | 20.28 | 21.17 | 18.85 | 19.04 | 52,106 | -1.21(-5.98%) |
Mar 23, 2021 | 21.59 | 22.61 | 20.13 | 20.25 | 39,840 | -1.54(-7.07%) |
Mar 22, 2021 | 21.85 | 22.62 | 21.51 | 21.79 | 18,774 | +0.09(+0.41%) |
Mar 19, 2021 | 20.11 | 21.94 | 19.65 | 21.70 | 43,000 | +1.60(+7.96%) |
Mar 18, 2021 | 21.51 | 21.68 | 19.70 | 20.10 | 19,812 | -1.41(-6.56%) |
Mar 17, 2021 | 19.43 | 21.77 | 18.02 | 21.51 | 31,370 | +1.53(+7.66%) |
Mar 16, 2021 | 20.43 | 20.94 | 19.11 | 19.98 | 39,212 | -0.12(-0.60%) |
Mar 15, 2021 | 20.36 | 21.30 | 20.01 | 20.10 | 25,560 | -0.30(-1.47%) |
Mar 12, 2021 | 20.93 | 20.95 | 19.72 | 20.40 | 41,900 | -0.97(-4.54%) |
Mar 11, 2021 | 20.23 | 21.41 | 19.70 | 21.37 | 53,985 | +1.60(+8.09%) |
Mar 10, 2021 | 21.15 | 21.55 | 18.53 | 19.77 | 117,143 | -1.73(-8.05%) |
Mar 09, 2021 | 18.37 | 22.37 | 17.01 | 21.50 | 237,351 | +5.14(+31.42%) |
Mar 08, 2021 | 15.00 | 20.10 | 15.00 | 16.36 | 338,013 | +1.58(+10.69%) |
Mar 05, 2021 | 15.05 | 15.50 | 12.22 | 14.78 | 199,000 | +0.43(+3.00%) |
Mar 04, 2021 | 23.24 | 23.32 | 14.02 | 14.35 | 421,310 | -9.07(-38.73%) |
Mar 03, 2021 | 24.66 | 25.94 | 23.13 | 23.42 | 81,661 | -2.64(-10.13%) |
Mar 02, 2021 | 26.21 | 27.81 | 24.12 | 26.06 | 165,760 | +1.57(+6.41%) |
Mar 01, 2021 | 31.00 | 32.28 | 22.04 | 24.49 | 431,648 | -7.61(-23.71%) |
Feb 26, 2021 | 29.50 | 32.69 | 29.05 | 32.10 | 78,400 | +3.15(+10.88%) |
Feb 25, 2021 | 31.49 | 31.69 | 27.07 | 28.95 | 121,054 | -1.81(-5.88%) |
Feb 24, 2021 | 33.54 | 33.54 | 30.56 | 30.76 | 51,011 | -2.75(-8.21%) |
Feb 23, 2021 | 33.75 | 35.50 | 29.45 | 33.51 | 154,413 | -0.09(-0.27%) |
Feb 22, 2021 | 39.69 | 41.00 | 33.25 | 33.60 | 211,295 | -7.90(-19.04%) |
Feb 19, 2021 | 33.38 | 41.73 | 33.30 | 41.50 | 101,800 | +8.41(+25.42%) |
Feb 18, 2021 | 34.36 | 34.56 | 31.50 | 33.09 | 67,132 | -2.03(-5.78%) |
Feb 17, 2021 | 35.25 | 35.77 | 33.12 | 35.12 | 55,985 | -0.68(-1.90%) |
Feb 16, 2021 | 38.34 | 38.49 | 33.60 | 35.80 | 73,725 | -1.70(-4.53%) |
Feb 12, 2021 | 37.94 | 39.37 | 36.10 | 37.50 | 39,100 | -0.01(-0.03%) |
Feb 11, 2021 | 40.54 | 40.59 | 36.60 | 37.51 | 45,183 | -3.08(-7.59%) |
Feb 10, 2021 | 40.87 | 42.36 | 38.50 | 40.59 | 53,884 | -0.68(-1.65%) |
Feb 09, 2021 | 41.60 | 42.71 | 38.10 | 41.27 | 54,907 | +0.39(+0.95%) |
Feb 08, 2021 | 40.48 | 42.72 | 40.00 | 40.88 | 41,693 | +0.05(+0.12%) |
Feb 05, 2021 | 44.20 | 46.10 | 39.18 | 40.83 | 84,900 | -3.37(-7.62%) |
Feb 04, 2021 | 46.00 | 46.00 | 40.13 | 44.20 | 90,266 | -0.61(-1.36%) |
Feb 03, 2021 | 39.00 | 45.00 | 38.76 | 44.81 | 151,257 | +6.12(+15.82%) |
Feb 02, 2021 | 39.03 | 40.00 | 37.90 | 38.69 | 102,982 | +1.95(+5.31%) |
Feb 01, 2021 | 33.56 | 37.87 | 33.56 | 36.74 | 61,257 | +3.23(+9.64%) |
Jan 29, 2021 | 32.60 | 35.03 | 32.60 | 33.51 | 56,700 | +0.51(+1.55%) |
Jan 28, 2021 | 33.00 | 35.00 | 31.18 | 33.00 | 66,388 | +3.12(+10.44%) |
Jan 27, 2021 | 35.11 | 37.25 | 28.67 | 29.88 | 101,502 | -7.63(-20.34%) |
Jan 26, 2021 | 32.45 | 39.00 | 32.14 | 37.51 | 90,982 | +4.89(+14.99%) |
Jan 25, 2021 | 35.12 | 37.27 | 31.18 | 32.62 | 126,106 | -2.25(-6.45%) |
Jan 22, 2021 | 34.68 | 39.51 | 32.18 | 34.87 | 125,300 | -0.43(-1.22%) |
Jan 21, 2021 | 38.01 | 41.00 | 34.01 | 35.30 | 93,054 | -2.56(-6.76%) |
Jan 20, 2021 | 42.88 | 43.75 | 34.50 | 37.86 | 220,438 | -4.23(-10.05%) |
Jan 19, 2021 | 40.32 | 42.25 | 33.98 | 42.09 | 224,709 | +4.17(+11.00%) |
Jan 15, 2021 | 32.10 | 39.95 | 31.62 | 37.92 | 280,200 | +7.98(+26.65%) |
Jan 14, 2021 | 27.90 | 29.94 | 27.90 | 29.94 | 45,334 | +2.03(+7.27%) |
Jan 13, 2021 | 28.25 | 30.49 | 27.61 | 27.91 | 47,658 | -0.16(-0.57%) |
Jan 12, 2021 | 24.90 | 31.00 | 24.90 | 28.07 | 101,299 | +3.33(+13.46%) |
Jan 11, 2021 | 24.67 | 25.48 | 23.56 | 24.74 | 37,262 | +0.30(+1.23%) |
Jan 08, 2021 | 25.32 | 25.49 | 23.72 | 24.44 | 38,600 | -0.57(-2.28%) |
Jan 07, 2021 | 23.27 | 25.29 | 21.41 | 25.01 | 81,330 | +2.37(+10.47%) |
Jan 06, 2021 | 22.00 | 24.99 | 20.00 | 22.64 | 159,248 | +1.80(+8.64%) |
Jan 05, 2021 | 17.50 | 21.31 | 17.50 | 20.84 | 161,227 | +3.25(+18.48%) |
Jan 04, 2021 | 17.24 | 17.72 | 15.25 | 17.59 | 102,580 | +0.27(+1.56%) |
Dec 31, 2020 | 17.32 | 17.32 | 17.32 | 43,829 | +1.51(+9.55%) | |
Dec 30, 2020 | 15.74 | 15.95 | 15.21 | 15.81 | 43,829 | +0.61(+4.01%) |
Dec 29, 2020 | 15.63 | 15.99 | 15.05 | 15.20 | 51,552 | -0.60(-3.80%) |
Dec 28, 2020 | 16.00 | 16.30 | 15.15 | 15.80 | 33,073 | +0.30(+1.94%) |
Dec 24, 2020 | 15.45 | 16.05 | 15.06 | 15.50 | 24,600 | -0.10(-0.64%) |
Dec 23, 2020 | 15.06 | 17.80 | 15.06 | 15.60 | 60,198 | +0.46(+3.04%) |
Dec 22, 2020 | 14.77 | 15.25 | 13.93 | 15.14 | 35,352 | +0.78(+5.43%) |
Dec 21, 2020 | 13.75 | 14.50 | 13.40 | 14.36 | 54,415 | +0.45(+3.24%) |
Dec 18, 2020 | 13.60 | 15.00 | 13.14 | 13.91 | 115,900 | -0.03(-0.22%) |
Dec 17, 2020 | 12.73 | 14.07 | 12.39 | 13.94 | 142,618 | +0.94(+7.23%) |
Dec 16, 2020 | 12.76 | 13.00 | 11.74 | 13.00 | 80,945 | -0.19(-1.44%) |
Dec 15, 2020 | 12.39 | 13.28 | 12.30 | 13.19 | 308,829 | +1.19(+9.92%) |
Dec 14, 2020 | 10.50 | 12.28 | 10.50 | 12.00 | 331,232 | +1.70(+16.50%) |
Dec 11, 2020 | 9.630 | 10.46 | 9.630 | 10.30 | 107,700 | +0.54(+5.53%) |
Dec 10, 2020 | 9.080 | 9.920 | 8.480 | 9.760 | 127,705 | +1.21(+14.15%) |
Dec 09, 2020 | 8.980 | 8.980 | 8.050 | 8.550 | 27,831 | -0.05(-0.58%) |
Dec 08, 2020 | 8.800 | 8.800 | 8.510 | 8.600 | 9,003 | +0.05(+0.58%) |
Dec 07, 2020 | 9.565 | 9.661 | 8.380 | 8.550 | 8,930 | -0.28(-3.17%) |
Dec 04, 2020 | 8.500 | 8.985 | 8.500 | 8.830 | 6,400 | -0.05(-0.56%) |
Dec 03, 2020 | 8.992 | 9.207 | 8.504 | 8.880 | 17,270 | -0.25(-2.74%) |
Dec 02, 2020 | 9.290 | 9.940 | 9.130 | 9.130 | 5,864 | -0.29(-3.08%) |