Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.48 | 14.71 | 13.92 | 13.99 | 1,467,857 | -0.24(-1.69%) |
Sep 29, 2021 | 14.65 | 14.92 | 14.20 | 14.23 | 1,226,873 | -0.15(-1.04%) |
Sep 28, 2021 | 15.00 | 15.19 | 14.35 | 14.38 | 2,239,863 | -0.78(-5.15%) |
Sep 27, 2021 | 15.79 | 15.79 | 14.81 | 15.16 | 1,471,807 | -0.13(-0.85%) |
Sep 24, 2021 | 16.15 | 16.15 | 15.22 | 15.29 | 1,114,364 | -0.60(-3.78%) |
Sep 23, 2021 | 15.50 | 16.20 | 15.45 | 15.89 | 1,261,575 | -0.26(-1.61%) |
Sep 22, 2021 | 15.40 | 16.39 | 15.40 | 16.15 | 1,724,934 | +1.10(+7.31%) |
Sep 21, 2021 | 16.75 | 17.35 | 14.75 | 15.05 | 5,021,697 | +0.50(+3.44%) |
Sep 20, 2021 | 15.10 | 15.47 | 14.11 | 14.55 | 2,176,785 | -1.40(-8.78%) |
Sep 17, 2021 | 15.11 | 16.23 | 15.10 | 15.95 | 906,441 | +0.35(+2.24%) |
Sep 16, 2021 | 16.35 | 16.42 | 15.51 | 15.60 | 1,526,203 | -0.82(-4.99%) |
Sep 15, 2021 | 17.51 | 17.79 | 16.11 | 16.42 | 2,316,547 | -1.06(-6.06%) |
Sep 14, 2021 | 17.00 | 17.50 | 16.91 | 17.48 | 2,756,592 | +0.65(+3.86%) |
Sep 13, 2021 | 16.15 | 16.99 | 16.15 | 16.83 | 1,964,331 | +0.73(+4.53%) |
Sep 10, 2021 | 16.06 | 16.67 | 16.05 | 16.10 | 1,737,094 | +0.05(+0.31%) |
Sep 09, 2021 | 16.14 | 16.20 | 15.65 | 16.05 | 763,459 | -0.04(-0.25%) |
Sep 08, 2021 | 15.48 | 16.48 | 15.45 | 16.09 | 4,481,616 | +0.65(+4.21%) |
Sep 07, 2021 | 14.91 | 15.48 | 14.81 | 15.44 | 5,144,010 | +0.96(+6.63%) |
Sep 03, 2021 | 14.70 | 14.86 | 14.38 | 14.48 | 1,265,491 | +0.33(+2.33%) |
Sep 02, 2021 | 13.08 | 14.74 | 13.01 | 14.15 | 3,171,045 | +1.01(+7.69%) |
Sep 01, 2021 | 13.13 | 13.25 | 13.02 | 13.14 | 871,830 | -0.01(-0.08%) |
Aug 31, 2021 | 13.20 | 13.25 | 12.92 | 13.15 | 1,353,607 | -0.20(-1.50%) |
Aug 30, 2021 | 13.66 | 13.69 | 12.91 | 13.35 | 1,211,749 | -0.33(-2.41%) |
Aug 27, 2021 | 13.97 | 13.99 | 13.56 | 13.68 | 633,775 | -0.26(-1.87%) |
Aug 26, 2021 | 13.95 | 14.09 | 13.62 | 13.94 | 574,227 | -0.01(-0.07%) |
Aug 25, 2021 | 13.88 | 14.08 | 13.56 | 13.95 | 653,068 | +0.05(+0.36%) |
Aug 24, 2021 | 13.68 | 14.00 | 13.64 | 13.90 | 1,109,129 | +0.36(+2.66%) |
Aug 23, 2021 | 13.79 | 13.80 | 13.30 | 13.54 | 994,390 | -0.15(-1.10%) |
Aug 20, 2021 | 13.53 | 13.88 | 13.52 | 13.69 | 937,325 | +0.09(+0.66%) |
Aug 19, 2021 | 13.85 | 13.90 | 13.50 | 13.60 | 1,670,675 | -0.42(-3.00%) |
Aug 18, 2021 | 13.65 | 14.07 | 13.55 | 14.02 | 1,123,839 | +0.55(+4.08%) |
Aug 17, 2021 | 13.93 | 14.00 | 13.30 | 13.47 | 2,128,831 | -1.03(-7.10%) |
Aug 16, 2021 | 14.67 | 14.85 | 14.15 | 14.50 | 1,434,433 | -0.29(-1.96%) |
Aug 13, 2021 | 14.68 | 14.91 | 14.53 | 14.79 | 1,577,150 | -0.11(-0.74%) |
Aug 12, 2021 | 14.06 | 15.00 | 14.00 | 14.90 | 2,670,277 | +1.12(+8.13%) |
Aug 11, 2021 | 14.20 | 14.35 | 13.76 | 13.78 | 3,395,389 | -0.75(-5.16%) |
Aug 10, 2021 | 14.69 | 14.70 | 14.00 | 14.53 | 1,409,135 | -0.19(-1.29%) |
Aug 09, 2021 | 14.79 | 15.15 | 14.50 | 14.72 | 1,063,171 | -0.08(-0.54%) |
Aug 06, 2021 | 14.67 | 15.15 | 14.49 | 14.80 | 1,214,072 | +0.06(+0.41%) |
Aug 05, 2021 | 15.11 | 15.50 | 13.65 | 14.74 | 3,216,063 | +0.24(+1.66%) |
Aug 04, 2021 | 14.23 | 14.50 | 14.06 | 14.50 | 1,687,793 | +0.49(+3.50%) |
Aug 03, 2021 | 13.75 | 14.06 | 13.30 | 14.01 | 1,273,590 | -0.38(-2.64%) |
Aug 02, 2021 | 12.80 | 14.39 | 12.80 | 14.39 | 3,263,843 | +1.97(+15.86%) |
Jul 30, 2021 | 12.19 | 12.49 | 11.90 | 12.42 | 1,405,870 | -0.23(-1.82%) |
Jul 29, 2021 | 12.55 | 12.65 | 12.08 | 12.65 | 1,337,464 | +0.68(+5.68%) |
Jul 28, 2021 | 11.93 | 12.50 | 11.80 | 11.97 | 3,847,187 | +1.02(+9.32%) |
Jul 27, 2021 | 11.90 | 12.19 | 10.38 | 10.95 | 7,626,179 | -1.43(-11.55%) |
Jul 26, 2021 | 12.22 | 12.95 | 11.65 | 12.38 | 6,893,607 | -0.79(-6.00%) |
Jul 23, 2021 | 13.55 | 13.70 | 13.10 | 13.17 | 3,795,939 | -1.28(-8.86%) |
Jul 22, 2021 | 14.83 | 15.10 | 14.20 | 14.45 | 2,024,028 | -0.39(-2.63%) |
Jul 21, 2021 | 14.50 | 15.18 | 14.27 | 14.84 | 1,961,521 | +0.45(+3.13%) |
Jul 20, 2021 | 13.13 | 14.77 | 13.10 | 14.39 | 2,246,325 | +1.33(+10.18%) |
Jul 19, 2021 | 12.30 | 13.10 | 12.03 | 13.06 | 2,609,071 | +0.18(+1.40%) |
Jul 16, 2021 | 13.35 | 13.85 | 12.84 | 12.88 | 1,304,123 | -0.52(-3.88%) |
Jul 15, 2021 | 13.48 | 13.85 | 12.91 | 13.40 | 2,225,751 | -0.51(-3.70%) |
Jul 14, 2021 | 14.70 | 14.76 | 13.77 | 13.91 | 3,019,572 | -1.00(-6.68%) |
Jul 13, 2021 | 15.41 | 15.65 | 14.40 | 14.91 | 4,330,878 | -0.50(-3.24%) |
Jul 12, 2021 | 14.55 | 15.43 | 14.10 | 15.41 | 7,653,728 | +1.47(+10.55%) |
Jul 09, 2021 | 12.40 | 13.99 | 12.33 | 13.94 | 3,560,915 | +1.86(+15.40%) |
Jul 08, 2021 | 12.09 | 12.30 | 11.71 | 12.08 | 2,485,094 | -0.82(-6.36%) |
Jul 07, 2021 | 14.25 | 14.30 | 12.54 | 12.90 | 3,768,076 | -0.55(-4.09%) |
Jul 06, 2021 | 13.09 | 14.06 | 12.92 | 13.45 | 9,392,982 | +0.97(+7.77%) |
Jul 02, 2021 | 11.41 | 12.59 | 11.41 | 12.48 | 6,375,529 | +1.15(+10.15%) |
Jul 01, 2021 | 11.35 | 11.62 | 10.28 | 11.33 | 2,837,678 | +0.05(+0.44%) |
Jun 30, 2021 | 9.820 | 12.09 | 9.820 | 11.28 | 9,982,009 | +2.04(+22.08%) |
Jun 29, 2021 | 9.170 | 9.290 | 9.110 | 9.240 | 1,250,746 | +0.06(+0.65%) |
Jun 28, 2021 | 9.060 | 9.220 | 8.980 | 9.180 | 1,288,235 | +0.36(+4.08%) |
Jun 25, 2021 | 8.740 | 8.880 | 8.660 | 8.820 | 499,234 | +0.09(+1.03%) |
Jun 24, 2021 | 8.890 | 8.890 | 8.650 | 8.730 | 563,951 | -0.13(-1.47%) |
Jun 23, 2021 | 8.740 | 8.880 | 8.620 | 8.860 | 706,861 | +0.12(+1.37%) |
Jun 22, 2021 | 8.930 | 9.000 | 8.620 | 8.740 | 786,433 | -0.19(-2.13%) |
Jun 21, 2021 | 9.120 | 9.130 | 8.800 | 8.930 | 884,042 | -0.22(-2.40%) |
Jun 18, 2021 | 9.150 | 9.290 | 9.000 | 9.150 | 662,624 | +0.03(+0.33%) |
Jun 17, 2021 | 9.010 | 9.290 | 8.910 | 9.120 | 733,788 | -0.08(-0.87%) |
Jun 16, 2021 | 9.510 | 9.640 | 9.120 | 9.200 | 828,683 | -0.15(-1.60%) |
Jun 15, 2021 | 9.340 | 9.650 | 9.200 | 9.350 | 1,236,916 | +0.33(+3.66%) |
Jun 14, 2021 | 9.210 | 9.400 | 8.810 | 9.020 | 1,248,539 | -0.18(-1.96%) |
Jun 11, 2021 | 9.050 | 9.400 | 8.810 | 9.200 | 704,700 | +0.21(+2.34%) |
Jun 10, 2021 | 9.300 | 9.750 | 8.810 | 8.990 | 1,655,682 | -0.37(-3.95%) |
Jun 09, 2021 | 8.690 | 9.510 | 8.660 | 9.360 | 2,271,873 | +0.61(+6.97%) |
Jun 08, 2021 | 8.110 | 8.800 | 8.110 | 8.750 | 1,325,780 | +0.58(+7.10%) |
Jun 07, 2021 | 7.700 | 8.200 | 7.700 | 8.170 | 1,202,423 | +0.46(+5.97%) |
Jun 04, 2021 | 7.700 | 7.920 | 7.610 | 7.710 | 595,172 | +0.04(+0.52%) |
Jun 03, 2021 | 7.700 | 7.710 | 7.510 | 7.670 | 726,861 | -0.04(-0.52%) |
Jun 02, 2021 | 7.760 | 8.050 | 7.710 | 7.710 | 1,058,235 | +0.00(+0.00%) |
Jun 01, 2021 | 7.420 | 7.790 | 7.420 | 7.710 | 796,514 | +0.36(+4.90%) |
May 28, 2021 | 7.300 | 7.350 | 7.260 | 7.350 | 430,702 | +0.04(+0.55%) |
May 27, 2021 | 7.400 | 7.480 | 7.300 | 7.310 | 506,195 | +0.01(+0.14%) |
May 26, 2021 | 7.280 | 7.440 | 7.210 | 7.300 | 580,211 | -0.02(-0.27%) |
May 25, 2021 | 7.400 | 7.400 | 7.220 | 7.320 | 465,555 | +0.04(+0.55%) |
May 24, 2021 | 7.170 | 7.430 | 7.130 | 7.280 | 449,052 | +0.12(+1.70%) |
May 21, 2021 | 7.090 | 7.380 | 7.090 | 7.159 | 534,486 | +0.08(+1.11%) |
May 20, 2021 | 7.200 | 7.250 | 7.010 | 7.080 | 490,574 | -0.13(-1.80%) |
May 19, 2021 | 7.220 | 7.490 | 7.020 | 7.210 | 576,127 | -0.19(-2.57%) |
May 18, 2021 | 6.670 | 7.550 | 6.670 | 7.400 | 1,296,009 | +0.70(+10.45%) |
May 17, 2021 | 6.750 | 6.830 | 6.510 | 6.700 | 517,343 | +0.00(+0.00%) |
May 14, 2021 | 6.650 | 6.720 | 6.420 | 6.700 | 747,256 | +0.10(+1.52%) |
May 13, 2021 | 6.820 | 6.930 | 5.770 | 6.600 | 3,114,484 | -0.27(-3.93%) |
May 12, 2021 | 6.840 | 7.000 | 6.600 | 6.870 | 620,503 | +0.09(+1.33%) |
May 11, 2021 | 6.530 | 6.820 | 6.510 | 6.780 | 1,115,609 | -0.11(-1.60%) |
May 10, 2021 | 7.160 | 7.250 | 6.700 | 6.890 | 1,392,352 | -0.25(-3.50%) |
May 07, 2021 | 7.000 | 7.260 | 7.000 | 7.140 | 391,495 | +0.14(+2.00%) |
May 06, 2021 | 7.400 | 7.400 | 6.990 | 7.000 | 1,114,879 | -0.40(-5.41%) |
May 05, 2021 | 7.200 | 7.670 | 7.160 | 7.400 | 752,872 | +0.20(+2.78%) |
May 04, 2021 | 7.480 | 7.500 | 7.010 | 7.200 | 1,618,186 | -0.36(-4.76%) |
May 03, 2021 | 7.960 | 8.000 | 7.500 | 7.560 | 1,241,821 | -0.42(-5.20%) |
Apr 30, 2021 | 7.950 | 8.090 | 7.950 | 7.975 | 455,200 | -0.03(-0.31%) |
Apr 29, 2021 | 8.175 | 8.200 | 7.910 | 8.000 | 796,819 | -0.18(-2.20%) |
Apr 28, 2021 | 8.080 | 8.250 | 8.080 | 8.180 | 610,474 | -0.01(-0.12%) |
Apr 27, 2021 | 8.160 | 8.250 | 8.010 | 8.190 | 824,993 | -0.03(-0.36%) |
Apr 26, 2021 | 8.210 | 8.240 | 7.980 | 8.220 | 1,314,427 | -0.03(-0.36%) |
Apr 23, 2021 | 8.340 | 8.350 | 8.200 | 8.250 | 722,200 | -0.07(-0.84%) |
Apr 22, 2021 | 8.430 | 8.500 | 8.270 | 8.320 | 649,619 | -0.03(-0.36%) |
Apr 21, 2021 | 8.385 | 8.550 | 8.300 | 8.350 | 1,001,994 | -0.02(-0.24%) |
Apr 20, 2021 | 8.590 | 8.600 | 8.310 | 8.370 | 1,399,874 | -0.21(-2.45%) |
Apr 19, 2021 | 8.900 | 8.900 | 8.530 | 8.580 | 1,044,356 | -0.26(-2.94%) |
Apr 16, 2021 | 8.900 | 9.330 | 8.800 | 8.840 | 1,265,700 | +0.03(+0.34%) |
Apr 15, 2021 | 10.60 | 10.85 | 8.290 | 8.810 | 6,027,716 | -0.75(-7.85%) |
Apr 14, 2021 | 9.670 | 9.760 | 9.100 | 9.560 | 1,669,403 | -0.20(-2.05%) |
Apr 13, 2021 | 9.070 | 10.23 | 9.070 | 9.760 | 3,456,522 | +0.72(+7.96%) |
Apr 12, 2021 | 8.410 | 9.150 | 8.400 | 9.040 | 2,191,956 | +0.72(+8.65%) |
Apr 09, 2021 | 8.250 | 8.490 | 8.250 | 8.320 | 570,700 | +0.04(+0.48%) |
Apr 08, 2021 | 8.350 | 8.560 | 8.160 | 8.280 | 692,493 | -0.04(-0.48%) |
Apr 07, 2021 | 8.690 | 8.700 | 8.270 | 8.320 | 1,038,659 | -0.37(-4.26%) |
Apr 06, 2021 | 9.100 | 9.200 | 8.610 | 8.690 | 1,557,412 | -0.38(-4.19%) |
Apr 05, 2021 | 9.190 | 9.400 | 8.830 | 9.070 | 677,556 | -0.01(-0.11%) |
Apr 01, 2021 | 8.860 | 9.200 | 8.850 | 9.080 | 1,016,400 | +0.38(+4.37%) |
Mar 31, 2021 | 8.810 | 8.900 | 8.610 | 8.700 | 667,527 | -0.09(-1.02%) |
Mar 30, 2021 | 8.750 | 8.810 | 8.510 | 8.790 | 649,248 | +0.04(+0.46%) |
Mar 29, 2021 | 8.500 | 8.950 | 8.300 | 8.750 | 976,917 | +0.07(+0.81%) |
Mar 26, 2021 | 8.910 | 9.250 | 8.390 | 8.680 | 1,631,300 | +0.00(+0.00%) |
Mar 25, 2021 | 8.990 | 9.000 | 8.110 | 8.680 | 3,643,147 | -0.53(-5.75%) |
Mar 24, 2021 | 10.90 | 10.90 | 9.000 | 9.210 | 4,873,291 | -1.79(-16.27%) |
Mar 23, 2021 | 11.40 | 11.62 | 10.50 | 11.00 | 3,271,787 | -0.24(-2.14%) |
Mar 22, 2021 | 9.940 | 11.25 | 9.900 | 11.24 | 4,586,919 | +1.25(+12.51%) |
Mar 19, 2021 | 9.370 | 10.50 | 9.200 | 9.990 | 4,973,300 | +0.98(+10.88%) |
Mar 18, 2021 | 8.900 | 9.300 | 8.810 | 9.010 | 3,090,736 | +0.20(+2.27%) |
Mar 17, 2021 | 8.400 | 8.888 | 8.060 | 8.810 | 4,338,045 | +0.09(+1.03%) |
Mar 16, 2021 | 7.720 | 9.450 | 7.710 | 8.720 | 13,388,653 | +2.88(+49.32%) |
Mar 15, 2021 | 5.900 | 5.910 | 5.790 | 5.840 | 1,487,341 | -0.07(-1.18%) |
Mar 12, 2021 | 5.940 | 5.980 | 5.800 | 5.910 | 795,100 | -0.02(-0.34%) |
Mar 11, 2021 | 6.000 | 6.080 | 5.860 | 5.930 | 1,779,869 | -0.03(-0.50%) |
Mar 10, 2021 | 6.100 | 6.150 | 5.840 | 5.960 | 1,444,146 | -0.07(-1.16%) |
Mar 09, 2021 | 5.900 | 6.200 | 5.880 | 6.030 | 1,408,675 | +0.16(+2.73%) |
Mar 08, 2021 | 6.030 | 6.150 | 5.860 | 5.870 | 1,358,191 | -0.26(-4.24%) |
Mar 05, 2021 | 6.200 | 6.500 | 5.660 | 6.130 | 2,210,900 | +0.13(+2.17%) |
Mar 04, 2021 | 6.450 | 6.550 | 5.790 | 6.000 | 2,177,430 | -0.57(-8.68%) |
Mar 03, 2021 | 6.620 | 6.850 | 6.380 | 6.570 | 1,283,509 | -0.04(-0.61%) |
Mar 02, 2021 | 6.780 | 6.910 | 6.590 | 6.610 | 684,327 | -0.08(-1.20%) |
Mar 01, 2021 | 6.500 | 6.950 | 6.500 | 6.690 | 1,170,991 | +0.39(+6.19%) |
Feb 26, 2021 | 6.200 | 6.530 | 6.030 | 6.300 | 1,511,900 | +0.08(+1.29%) |
Feb 25, 2021 | 6.650 | 6.850 | 6.160 | 6.220 | 1,761,784 | -0.35(-5.33%) |
Feb 24, 2021 | 6.310 | 6.700 | 6.300 | 6.570 | 1,914,187 | +0.29(+4.62%) |
Feb 23, 2021 | 6.960 | 7.080 | 6.100 | 6.280 | 3,216,482 | -0.66(-9.51%) |
Feb 22, 2021 | 7.200 | 7.240 | 6.850 | 6.940 | 1,742,358 | -0.04(-0.57%) |
Feb 19, 2021 | 7.400 | 7.500 | 6.850 | 6.980 | 1,588,300 | -0.16(-2.24%) |
Feb 18, 2021 | 7.120 | 7.720 | 7.050 | 7.140 | 2,586,405 | +0.12(+1.71%) |
Feb 17, 2021 | 6.960 | 7.250 | 6.000 | 7.020 | 4,337,827 | +1.08(+18.18%) |
Feb 16, 2021 | 5.780 | 6.145 | 5.750 | 5.940 | 3,205,628 | +0.25(+4.39%) |
Feb 12, 2021 | 6.100 | 6.150 | 5.300 | 5.690 | 10,615,000 | -0.81(-12.46%) |
Feb 11, 2021 | 7.760 | 7.800 | 6.450 | 6.500 | 7,147,484 | -1.19(-15.47%) |
Feb 10, 2021 | 8.050 | 8.400 | 7.500 | 7.690 | 4,142,098 | -0.31(-3.88%) |
Feb 09, 2021 | 8.030 | 8.550 | 7.870 | 8.000 | 4,076,469 | +0.25(+3.23%) |
Feb 08, 2021 | 6.510 | 8.700 | 6.470 | 7.750 | 14,049,178 | +0.70(+9.93%) |
Feb 05, 2021 | 7.010 | 8.450 | 5.250 | 7.050 | 62,965,400 | -5.77(-45.01%) |
Feb 04, 2021 | 12.62 | 13.30 | 12.60 | 12.82 | 1,944,998 | +0.28(+2.23%) |
Feb 03, 2021 | 11.40 | 12.80 | 11.40 | 12.54 | 3,044,401 | +1.33(+11.86%) |
Feb 02, 2021 | 11.03 | 11.75 | 11.02 | 11.21 | 2,213,540 | +0.26(+2.37%) |
Feb 01, 2021 | 11.60 | 11.60 | 10.71 | 10.95 | 2,758,926 | +0.08(+0.74%) |
Jan 29, 2021 | 12.30 | 12.50 | 10.20 | 10.87 | 7,998,800 | -1.81(-14.27%) |
Jan 28, 2021 | 13.62 | 14.35 | 11.75 | 12.68 | 5,345,086 | -0.64(-4.80%) |
Jan 27, 2021 | 12.43 | 15.09 | 11.90 | 13.32 | 8,687,362 | +0.35(+2.70%) |
Jan 26, 2021 | 10.72 | 12.98 | 10.50 | 12.97 | 5,267,164 | +2.63(+25.44%) |
Jan 25, 2021 | 9.830 | 10.76 | 9.830 | 10.34 | 5,714,653 | +0.58(+5.94%) |
Jan 22, 2021 | 9.750 | 9.840 | 9.500 | 9.760 | 1,441,400 | +0.12(+1.24%) |
Jan 21, 2021 | 9.800 | 9.890 | 9.490 | 9.640 | 1,385,446 | +0.14(+1.47%) |
Jan 20, 2021 | 9.900 | 9.915 | 9.300 | 9.500 | 1,274,847 | +0.20(+2.15%) |
Jan 19, 2021 | 9.350 | 9.850 | 9.260 | 9.300 | 2,614,699 | +0.14(+1.53%) |
Jan 15, 2021 | 10.05 | 10.10 | 9.000 | 9.160 | 4,729,600 | -1.04(-10.20%) |
Jan 14, 2021 | 10.10 | 10.65 | 10.10 | 10.20 | 4,720,095 | +0.18(+1.80%) |
Jan 13, 2021 | 8.970 | 10.10 | 8.960 | 10.02 | 6,800,631 | +1.10(+12.33%) |
Jan 12, 2021 | 8.300 | 8.970 | 8.300 | 8.920 | 3,447,502 | +0.72(+8.78%) |
Jan 11, 2021 | 8.220 | 8.400 | 8.150 | 8.200 | 1,631,553 | -0.13(-1.56%) |
Jan 08, 2021 | 8.390 | 8.530 | 8.300 | 8.330 | 1,720,400 | -0.05(-0.66%) |
Jan 07, 2021 | 8.370 | 8.490 | 8.100 | 8.385 | 2,623,501 | -0.15(-1.81%) |
Jan 06, 2021 | 8.690 | 8.720 | 8.450 | 8.540 | 3,214,830 | -0.18(-2.06%) |
Jan 05, 2021 | 8.630 | 8.830 | 8.460 | 8.720 | 2,300,268 | +0.08(+0.93%) |
Jan 04, 2021 | 8.580 | 8.960 | 8.510 | 8.640 | 2,904,000 | +0.14(+1.65%) |
Dec 31, 2020 | 8.500 | 8.500 | 8.500 | 4,253,641 | +0.25(+3.03%) | |
Dec 30, 2020 | 8.870 | 9.000 | 8.120 | 8.250 | 4,253,641 | -0.13(-1.55%) |
Dec 29, 2020 | 7.120 | 8.500 | 7.110 | 8.380 | 6,101,777 | +1.17(+16.23%) |
Dec 28, 2020 | 7.420 | 7.580 | 7.120 | 7.210 | 3,641,535 | -0.38(-5.01%) |
Dec 24, 2020 | 8.120 | 8.130 | 6.920 | 7.590 | 6,003,400 | -0.29(-3.68%) |
Dec 23, 2020 | 8.800 | 8.890 | 7.830 | 7.880 | 6,025,113 | -0.75(-8.69%) |
Dec 22, 2020 | 8.440 | 9.240 | 8.340 | 8.630 | 6,236,285 | +0.43(+5.24%) |
Dec 21, 2020 | 9.990 | 10.50 | 8.120 | 8.200 | 16,532,631 | -1.22(-12.95%) |
Dec 18, 2020 | 8.110 | 11.11 | 7.400 | 9.420 | 43,566,804 | +2.07(+28.16%) |
Dec 17, 2020 | 5.290 | 7.450 | 4.950 | 7.350 | 29,406,378 | +3.61(+96.52%) |
Dec 16, 2020 | 3.650 | 3.850 | 3.620 | 3.740 | 1,087,837 | +0.06(+1.63%) |
Dec 15, 2020 | 3.800 | 3.800 | 3.600 | 3.680 | 2,239,939 | -0.12(-3.16%) |
Dec 14, 2020 | 3.960 | 4.000 | 3.750 | 3.800 | 1,716,336 | -0.24(-5.94%) |
Dec 11, 2020 | 4.140 | 4.140 | 3.950 | 4.040 | 1,122,000 | -0.06(-1.39%) |
Dec 10, 2020 | 4.140 | 4.180 | 3.980 | 4.097 | 926,341 | -0.04(-1.04%) |
Dec 09, 2020 | 4.000 | 4.290 | 3.975 | 4.140 | 3,134,557 | +0.14(+3.50%) |
Dec 08, 2020 | 3.670 | 4.000 | 3.610 | 4.000 | 2,874,601 | +0.25(+6.52%) |
Dec 07, 2020 | 3.920 | 4.000 | 3.600 | 3.755 | 3,964,558 | -0.20(-4.94%) |
Dec 04, 2020 | 3.995 | 4.100 | 3.950 | 3.950 | 1,630,200 | -0.04(-1.00%) |
Dec 03, 2020 | 4.150 | 4.170 | 3.950 | 3.990 | 3,203,594 | -0.13(-3.16%) |
Dec 02, 2020 | 4.220 | 4.250 | 3.860 | 4.120 | 3,809,439 | -0.15(-3.51%) |
Dec 01, 2020 | 4.520 | 4.550 | 4.200 | 4.270 | 2,885,267 | -0.28(-6.15%) |
Nov 30, 2020 | 4.610 | 4.680 | 4.400 | 4.550 | 2,414,111 | -0.13(-2.78%) |
Nov 27, 2020 | 4.650 | 4.850 | 4.630 | 4.680 | 1,853,100 | +0.05(+1.08%) |
Nov 25, 2020 | 4.650 | 4.750 | 4.630 | 4.630 | 1,325,500 | -0.07(-1.49%) |
Nov 24, 2020 | 4.710 | 4.960 | 4.670 | 4.700 | 2,512,025 | +0.08(+1.73%) |
Nov 23, 2020 | 4.600 | 4.700 | 4.600 | 4.620 | 2,627,430 | -0.08(-1.70%) |
Nov 20, 2020 | 4.750 | 4.780 | 4.620 | 4.700 | 1,257,500 | -0.07(-1.47%) |
Nov 19, 2020 | 4.700 | 4.890 | 4.650 | 4.770 | 1,758,568 | -0.01(-0.21%) |
Nov 18, 2020 | 4.930 | 5.050 | 4.760 | 4.780 | 2,117,989 | -0.12(-2.45%) |
Nov 17, 2020 | 4.700 | 4.950 | 4.570 | 4.900 | 2,291,106 | +0.04(+0.82%) |
Nov 16, 2020 | 4.540 | 4.880 | 4.540 | 4.860 | 2,244,012 | +0.26(+5.65%) |
Nov 13, 2020 | 4.750 | 4.750 | 4.510 | 4.600 | 2,625,600 | -0.15(-3.16%) |
Nov 12, 2020 | 4.810 | 4.940 | 4.710 | 4.750 | 1,837,696 | -0.15(-3.06%) |
Nov 11, 2020 | 5.050 | 5.050 | 4.800 | 4.900 | 1,397,189 | -0.13(-2.58%) |
Nov 10, 2020 | 5.110 | 5.150 | 4.800 | 5.030 | 3,098,236 | -0.05(-0.98%) |
Nov 09, 2020 | 5.160 | 5.390 | 5.060 | 5.080 | 2,793,790 | +0.03(+0.49%) |
Nov 06, 2020 | 5.190 | 5.190 | 4.920 | 5.055 | 2,304,900 | -0.08(-1.46%) |
Nov 05, 2020 | 5.020 | 5.300 | 5.020 | 5.130 | 4,074,654 | +0.13(+2.70%) |
Nov 04, 2020 | 4.600 | 5.000 | 4.500 | 4.995 | 2,613,491 | +0.42(+9.06%) |
Nov 03, 2020 | 4.640 | 4.780 | 4.440 | 4.580 | 2,081,757 | +0.00(+0.00%) |
Nov 02, 2020 | 4.530 | 4.680 | 4.440 | 4.580 | 2,017,522 | +0.19(+4.33%) |
Oct 30, 2020 | 4.500 | 4.550 | 4.340 | 4.390 | 1,616,400 | -0.11(-2.44%) |
Oct 29, 2020 | 4.510 | 4.683 | 4.400 | 4.500 | 1,775,221 | +0.00(+0.00%) |
Oct 28, 2020 | 4.600 | 4.660 | 4.370 | 4.500 | 2,298,694 | -0.17(-3.64%) |
Oct 27, 2020 | 4.600 | 4.810 | 4.550 | 4.670 | 1,265,715 | +0.01(+0.21%) |
Oct 26, 2020 | 4.700 | 4.960 | 4.510 | 4.660 | 2,072,856 | -0.12(-2.51%) |
Oct 23, 2020 | 4.250 | 4.860 | 4.250 | 4.780 | 2,431,000 | +0.35(+7.90%) |
Oct 22, 2020 | 4.560 | 4.650 | 4.130 | 4.430 | 3,552,708 | -0.29(-6.14%) |
Oct 21, 2020 | 4.980 | 4.980 | 4.660 | 4.720 | 2,000,820 | -0.22(-4.45%) |
Oct 20, 2020 | 5.110 | 5.180 | 4.630 | 4.940 | 3,191,934 | -0.14(-2.76%) |
Oct 19, 2020 | 5.210 | 5.300 | 5.030 | 5.080 | 3,119,792 | +0.08(+1.50%) |
Oct 16, 2020 | 4.960 | 5.200 | 4.910 | 5.005 | 3,572,500 | +0.17(+3.62%) |
Oct 15, 2020 | 4.890 | 5.000 | 4.600 | 4.830 | 3,789,664 | -0.20(-3.88%) |
Oct 14, 2020 | 4.660 | 5.100 | 4.620 | 5.025 | 6,465,101 | +0.43(+9.24%) |
Oct 13, 2020 | 4.150 | 4.650 | 3.950 | 4.600 | 6,323,829 | +0.47(+11.52%) |
Oct 12, 2020 | 4.290 | 4.390 | 3.830 | 4.125 | 7,125,100 | -0.11(-2.48%) |
Oct 09, 2020 | 4.910 | 4.990 | 3.910 | 4.230 | 14,360,700 | -0.59(-12.24%) |
Oct 08, 2020 | 6.000 | 6.230 | 4.540 | 4.820 | 20,259,624 | -0.84(-14.84%) |
Oct 07, 2020 | 4.820 | 6.090 | 4.735 | 5.660 | 15,067,139 | +1.04(+22.51%) |
Oct 06, 2020 | 4.200 | 4.740 | 4.200 | 4.620 | 9,777,295 | +0.53(+12.82%) |
Oct 05, 2020 | 3.500 | 4.190 | 3.490 | 4.095 | 10,650,977 | +0.70(+20.80%) |
Oct 02, 2020 | 3.130 | 3.410 | 3.030 | 3.390 | 2,624,200 | +0.25(+7.96%) |