Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.000 | 7.150 | 6.850 | 6.906 | 76,421 | -0.14(-2.00%) |
Sep 29, 2021 | 7.062 | 7.194 | 6.912 | 7.047 | 111,946 | +0.02(+0.28%) |
Sep 28, 2021 | 7.230 | 7.329 | 7.002 | 7.027 | 63,279 | -0.20(-2.81%) |
Sep 27, 2021 | 7.400 | 7.500 | 7.051 | 7.230 | 82,953 | -0.15(-1.99%) |
Sep 24, 2021 | 7.542 | 7.600 | 7.335 | 7.377 | 40,401 | -0.16(-2.07%) |
Sep 23, 2021 | 7.500 | 7.600 | 7.220 | 7.533 | 42,884 | +0.08(+1.10%) |
Sep 22, 2021 | 7.300 | 7.600 | 7.200 | 7.451 | 51,162 | +0.25(+3.44%) |
Sep 21, 2021 | 7.100 | 7.375 | 7.016 | 7.203 | 43,009 | +0.05(+0.73%) |
Sep 20, 2021 | 7.500 | 7.782 | 7.013 | 7.151 | 122,647 | -0.75(-9.48%) |
Sep 17, 2021 | 7.200 | 7.900 | 7.103 | 7.900 | 84,896 | +0.70(+9.72%) |
Sep 16, 2021 | 7.150 | 7.450 | 7.000 | 7.200 | 69,536 | +0.20(+2.86%) |
Sep 15, 2021 | 7.317 | 7.360 | 6.850 | 7.000 | 113,710 | -0.29(-3.91%) |
Sep 14, 2021 | 7.700 | 8.019 | 7.203 | 7.285 | 69,720 | -0.23(-3.01%) |
Sep 13, 2021 | 8.200 | 8.190 | 7.500 | 7.511 | 148,793 | -0.86(-10.33%) |
Sep 10, 2021 | 8.100 | 8.500 | 8.066 | 8.376 | 136,250 | +0.25(+3.14%) |
Sep 09, 2021 | 8.200 | 8.300 | 8.100 | 8.121 | 48,389 | -0.18(-2.16%) |
Sep 08, 2021 | 8.000 | 8.393 | 7.901 | 8.300 | 76,235 | +0.20(+2.47%) |
Sep 07, 2021 | 7.900 | 8.111 | 7.700 | 8.100 | 82,194 | +0.32(+4.17%) |
Sep 03, 2021 | 8.300 | 8.522 | 7.619 | 7.776 | 90,185 | -0.68(-7.99%) |
Sep 02, 2021 | 8.507 | 8.724 | 8.004 | 8.451 | 183,858 | +0.38(+4.75%) |
Sep 01, 2021 | 7.700 | 8.400 | 7.600 | 8.068 | 88,896 | +0.31(+4.05%) |
Aug 31, 2021 | 7.677 | 7.850 | 7.528 | 7.754 | 51,362 | +0.19(+2.55%) |
Aug 30, 2021 | 7.318 | 7.868 | 7.280 | 7.561 | 84,119 | +0.16(+2.16%) |
Aug 27, 2021 | 6.850 | 7.499 | 6.850 | 7.401 | 57,653 | +0.52(+7.49%) |
Aug 26, 2021 | 6.920 | 7.229 | 6.810 | 6.885 | 68,123 | -0.04(-0.65%) |
Aug 25, 2021 | 6.854 | 7.198 | 6.800 | 6.930 | 56,718 | -0.07(-0.99%) |
Aug 24, 2021 | 7.000 | 7.155 | 6.600 | 6.999 | 53,207 | +0.24(+3.58%) |
Aug 23, 2021 | 6.300 | 6.862 | 6.300 | 6.757 | 55,012 | +0.37(+5.83%) |
Aug 20, 2021 | 6.500 | 6.595 | 6.301 | 6.385 | 47,660 | -0.12(-1.87%) |
Aug 19, 2021 | 6.600 | 6.684 | 6.500 | 6.507 | 39,643 | -0.30(-4.35%) |
Aug 18, 2021 | 6.500 | 6.900 | 6.216 | 6.803 | 131,771 | +0.31(+4.79%) |
Aug 17, 2021 | 6.250 | 6.569 | 6.200 | 6.492 | 70,157 | +0.17(+2.77%) |
Aug 16, 2021 | 6.500 | 6.700 | 6.217 | 6.317 | 89,820 | -0.39(-5.80%) |
Aug 13, 2021 | 6.898 | 7.000 | 6.500 | 6.706 | 104,312 | -0.20(-2.97%) |
Aug 12, 2021 | 7.300 | 7.300 | 6.821 | 6.911 | 119,943 | -0.15(-2.11%) |
Aug 11, 2021 | 7.600 | 7.694 | 7.060 | 7.060 | 121,052 | -0.28(-3.85%) |
Aug 10, 2021 | 7.700 | 7.733 | 7.201 | 7.343 | 61,747 | -0.18(-2.41%) |
Aug 09, 2021 | 7.400 | 7.682 | 7.210 | 7.524 | 64,607 | +0.29(+3.99%) |
Aug 06, 2021 | 7.197 | 7.400 | 7.071 | 7.235 | 60,628 | +0.07(+0.91%) |
Aug 05, 2021 | 7.300 | 7.480 | 7.051 | 7.170 | 92,438 | -0.12(-1.65%) |
Aug 04, 2021 | 7.300 | 7.750 | 7.110 | 7.290 | 131,273 | -0.21(-2.81%) |
Aug 03, 2021 | 7.515 | 7.515 | 7.207 | 7.501 | 169,572 | -0.20(-2.58%) |
Aug 02, 2021 | 7.000 | 7.842 | 6.943 | 7.700 | 190,171 | +0.66(+9.39%) |
Jul 30, 2021 | 7.000 | 7.257 | 7.000 | 7.039 | 35,544 | -0.10(-1.35%) |
Jul 29, 2021 | 7.200 | 7.258 | 7.015 | 7.135 | 38,644 | -0.05(-0.68%) |
Jul 28, 2021 | 6.996 | 7.279 | 6.903 | 7.184 | 40,512 | +0.21(+3.07%) |
Jul 27, 2021 | 7.138 | 7.138 | 6.825 | 6.970 | 51,626 | -0.04(-0.63%) |
Jul 26, 2021 | 7.010 | 7.252 | 7.010 | 7.014 | 35,084 | +0.00(+0.03%) |
Jul 23, 2021 | 7.385 | 7.385 | 7.000 | 7.012 | 73,485 | -0.31(-4.27%) |
Jul 22, 2021 | 7.500 | 7.619 | 7.211 | 7.325 | 52,715 | -0.11(-1.49%) |
Jul 21, 2021 | 7.400 | 7.900 | 7.400 | 7.436 | 82,044 | +0.14(+1.92%) |
Jul 20, 2021 | 7.300 | 7.499 | 7.186 | 7.296 | 61,673 | +0.05(+0.63%) |
Jul 19, 2021 | 7.029 | 7.300 | 6.850 | 7.250 | 95,109 | +0.16(+2.20%) |
Jul 16, 2021 | 7.300 | 7.424 | 7.001 | 7.094 | 70,859 | -0.11(-1.47%) |
Jul 15, 2021 | 7.203 | 7.300 | 6.910 | 7.200 | 129,682 | +0.16(+2.27%) |
Jul 14, 2021 | 7.399 | 7.465 | 6.968 | 7.040 | 129,969 | -0.36(-4.86%) |
Jul 13, 2021 | 7.574 | 7.700 | 7.316 | 7.400 | 65,822 | -0.40(-5.09%) |
Jul 12, 2021 | 7.600 | 7.900 | 7.500 | 7.797 | 97,391 | +0.18(+2.31%) |
Jul 09, 2021 | 7.300 | 8.075 | 7.300 | 7.621 | 174,573 | +0.17(+2.24%) |
Jul 08, 2021 | 7.100 | 7.600 | 6.952 | 7.454 | 137,496 | +0.20(+2.74%) |
Jul 07, 2021 | 7.600 | 7.699 | 7.111 | 7.255 | 195,999 | -0.42(-5.41%) |
Jul 06, 2021 | 8.000 | 8.100 | 7.610 | 7.670 | 210,041 | -0.42(-5.19%) |
Jul 02, 2021 | 8.100 | 8.200 | 8.011 | 8.090 | 97,075 | -0.17(-2.00%) |
Jul 01, 2021 | 8.200 | 8.350 | 8.100 | 8.255 | 112,486 | +0.12(+1.53%) |
Jun 30, 2021 | 8.300 | 8.350 | 8.001 | 8.131 | 215,822 | -0.27(-3.20%) |
Jun 29, 2021 | 8.595 | 8.621 | 8.270 | 8.400 | 232,089 | -0.15(-1.78%) |
Jun 28, 2021 | 8.820 | 8.889 | 8.200 | 8.552 | 521,927 | -0.60(-6.54%) |
Jun 25, 2021 | 10.20 | 10.50 | 8.900 | 9.150 | 1,162,041 | -0.85(-8.50%) |
Jun 24, 2021 | 9.800 | 10.40 | 9.601 | 10.00 | 558,402 | +0.16(+1.66%) |
Jun 23, 2021 | 9.950 | 10.00 | 9.600 | 9.837 | 315,764 | +0.19(+1.94%) |
Jun 22, 2021 | 10.00 | 10.20 | 9.530 | 9.650 | 469,241 | -0.30(-3.00%) |
Jun 21, 2021 | 9.100 | 10.10 | 9.034 | 9.948 | 798,958 | +1.16(+13.20%) |
Jun 18, 2021 | 8.827 | 9.389 | 8.706 | 8.788 | 239,860 | -0.11(-1.27%) |
Jun 17, 2021 | 9.349 | 9.479 | 8.805 | 8.901 | 287,019 | -0.26(-2.83%) |
Jun 16, 2021 | 9.300 | 9.800 | 9.100 | 9.160 | 385,242 | -0.16(-1.70%) |
Jun 15, 2021 | 9.900 | 9.999 | 9.200 | 9.318 | 601,988 | -0.56(-5.66%) |
Jun 14, 2021 | 10.50 | 10.50 | 9.800 | 9.877 | 661,766 | -0.52(-5.03%) |
Jun 11, 2021 | 10.50 | 11.00 | 10.20 | 10.40 | 744,934 | -0.10(-0.95%) |
Jun 10, 2021 | 12.80 | 14.80 | 9.800 | 10.50 | 7,580,825 | -2.10(-16.67%) |
Jun 09, 2021 | 11.90 | 12.80 | 11.60 | 12.60 | 251,394 | +0.40(+3.28%) |
Jun 08, 2021 | 11.90 | 12.20 | 11.40 | 12.20 | 308,114 | +0.60(+5.17%) |
Jun 07, 2021 | 11.10 | 11.60 | 10.60 | 11.60 | 184,152 | +0.50(+4.50%) |
Jun 04, 2021 | 11.15 | 11.15 | 10.20 | 11.10 | 136,365 | +0.00(+0.00%) |
Jun 03, 2021 | 10.10 | 11.40 | 10.00 | 11.10 | 228,148 | +0.90(+8.82%) |
Jun 02, 2021 | 10.00 | 10.40 | 9.902 | 10.20 | 62,435 | +0.20(+2.00%) |
Jun 01, 2021 | 10.00 | 10.60 | 10.00 | 10.00 | 64,535 | +0.14(+1.39%) |
May 28, 2021 | 10.30 | 10.50 | 9.625 | 9.863 | 40,345 | -0.44(-4.24%) |
May 27, 2021 | 9.900 | 10.30 | 9.700 | 10.30 | 40,377 | +0.38(+3.84%) |
May 26, 2021 | 9.500 | 9.990 | 9.500 | 9.919 | 42,884 | +0.40(+4.19%) |
May 25, 2021 | 9.600 | 10.00 | 9.405 | 9.520 | 44,349 | -0.09(-0.96%) |
May 24, 2021 | 10.00 | 10.10 | 9.510 | 9.612 | 48,186 | -0.33(-3.32%) |
May 21, 2021 | 9.700 | 10.20 | 9.200 | 9.942 | 78,622 | +0.42(+4.37%) |
May 20, 2021 | 9.500 | 9.698 | 9.497 | 9.526 | 31,192 | +0.03(+0.33%) |
May 19, 2021 | 10.10 | 10.30 | 9.400 | 9.495 | 89,775 | -1.01(-9.57%) |
May 18, 2021 | 9.300 | 10.90 | 9.250 | 10.50 | 229,458 | +1.45(+16.01%) |
May 17, 2021 | 8.900 | 9.200 | 8.701 | 9.051 | 76,052 | +0.25(+2.85%) |
May 14, 2021 | 8.421 | 9.200 | 8.360 | 8.800 | 138,775 | +0.60(+7.32%) |
May 13, 2021 | 8.300 | 8.862 | 8.200 | 8.200 | 86,922 | -0.40(-4.60%) |
May 12, 2021 | 8.400 | 8.884 | 8.331 | 8.595 | 81,392 | +0.03(+0.34%) |
May 11, 2021 | 8.200 | 8.624 | 8.156 | 8.566 | 88,650 | -0.08(-0.91%) |
May 10, 2021 | 9.100 | 9.380 | 8.540 | 8.645 | 98,933 | -0.51(-5.53%) |
May 07, 2021 | 9.300 | 9.838 | 9.066 | 9.151 | 107,512 | -0.25(-2.65%) |
May 06, 2021 | 10.30 | 10.30 | 9.038 | 9.400 | 235,389 | -0.90(-8.74%) |
May 05, 2021 | 10.60 | 10.80 | 10.20 | 10.30 | 150,526 | -0.60(-5.50%) |
May 04, 2021 | 10.80 | 11.30 | 10.40 | 10.90 | 170,632 | -0.30(-2.68%) |
May 03, 2021 | 13.60 | 13.90 | 10.30 | 11.20 | 761,341 | -2.70(-19.42%) |
Apr 30, 2021 | 14.40 | 14.62 | 13.80 | 13.90 | 53,680 | -0.80(-5.44%) |
Apr 29, 2021 | 15.20 | 15.30 | 14.50 | 14.70 | 44,244 | -0.60(-3.92%) |
Apr 28, 2021 | 14.70 | 15.40 | 14.10 | 15.30 | 59,283 | +0.60(+4.08%) |
Apr 27, 2021 | 14.60 | 14.90 | 14.00 | 14.70 | 85,374 | +0.10(+0.68%) |
Apr 26, 2021 | 14.00 | 14.70 | 13.70 | 14.60 | 65,104 | +0.30(+2.10%) |
Apr 23, 2021 | 13.00 | 14.30 | 13.00 | 14.30 | 99,600 | +1.30(+10.00%) |
Apr 22, 2021 | 12.10 | 13.10 | 11.90 | 13.00 | 71,922 | +0.90(+7.44%) |
Apr 21, 2021 | 12.40 | 12.40 | 11.70 | 12.10 | 109,956 | -0.20(-1.63%) |
Apr 20, 2021 | 11.90 | 12.40 | 11.40 | 12.30 | 83,343 | +0.00(+0.00%) |
Apr 19, 2021 | 12.20 | 12.80 | 11.80 | 12.30 | 98,671 | -0.60(-4.65%) |
Apr 16, 2021 | 13.70 | 13.80 | 12.20 | 12.90 | 170,450 | -1.10(-7.86%) |
Apr 15, 2021 | 13.50 | 14.70 | 12.30 | 14.00 | 238,915 | +0.40(+2.94%) |
Apr 14, 2021 | 11.70 | 14.30 | 11.70 | 13.60 | 310,100 | +1.70(+14.29%) |
Apr 13, 2021 | 13.60 | 13.90 | 11.80 | 11.90 | 165,904 | -2.00(-14.39%) |
Apr 12, 2021 | 13.70 | 14.10 | 12.90 | 13.90 | 148,756 | +0.10(+0.72%) |
Apr 09, 2021 | 14.60 | 15.00 | 13.60 | 13.80 | 71,020 | -1.10(-7.38%) |
Apr 08, 2021 | 14.40 | 15.10 | 13.90 | 14.90 | 76,799 | +0.60(+4.20%) |
Apr 07, 2021 | 14.50 | 15.10 | 14.20 | 14.30 | 58,898 | -0.50(-3.38%) |
Apr 06, 2021 | 15.00 | 15.40 | 14.70 | 14.80 | 65,974 | -0.30(-1.99%) |
Apr 05, 2021 | 16.10 | 16.30 | 14.90 | 15.10 | 94,431 | -0.70(-4.43%) |
Apr 01, 2021 | 15.60 | 15.90 | 14.90 | 15.80 | 73,630 | +0.20(+1.28%) |
Mar 31, 2021 | 16.30 | 16.30 | 15.10 | 15.60 | 80,685 | +0.00(+0.00%) |
Mar 30, 2021 | 13.70 | 15.60 | 13.20 | 15.60 | 113,050 | +1.70(+12.23%) |
Mar 29, 2021 | 14.80 | 15.10 | 13.80 | 13.90 | 93,275 | -1.30(-8.55%) |
Mar 26, 2021 | 15.10 | 15.50 | 14.44 | 15.20 | 52,840 | -0.30(-1.94%) |
Mar 25, 2021 | 14.30 | 15.70 | 13.60 | 15.50 | 107,627 | +0.30(+1.97%) |
Mar 24, 2021 | 17.30 | 17.40 | 15.00 | 15.20 | 144,627 | -2.20(-12.64%) |
Mar 23, 2021 | 17.60 | 18.00 | 16.70 | 17.40 | 177,293 | -0.50(-2.79%) |
Mar 22, 2021 | 18.40 | 18.50 | 16.80 | 17.90 | 251,431 | -0.50(-2.72%) |
Mar 19, 2021 | 17.10 | 18.50 | 17.10 | 18.40 | 318,380 | +1.20(+6.98%) |
Mar 18, 2021 | 18.40 | 18.80 | 16.60 | 17.20 | 281,442 | -1.30(-7.03%) |
Mar 17, 2021 | 16.80 | 18.70 | 16.60 | 18.50 | 287,251 | +1.10(+6.32%) |
Mar 16, 2021 | 17.70 | 18.00 | 16.60 | 17.40 | 334,359 | -0.40(-2.25%) |
Mar 15, 2021 | 18.40 | 19.60 | 17.20 | 17.80 | 568,133 | -1.80(-9.18%) |
Mar 12, 2021 | 15.90 | 23.20 | 15.80 | 19.60 | 7,059,889 | +2.90(+17.37%) |
Mar 11, 2021 | 13.70 | 16.90 | 13.60 | 16.70 | 488,137 | +3.10(+22.79%) |
Mar 10, 2021 | 13.90 | 14.00 | 12.60 | 13.60 | 186,436 | -0.10(-0.73%) |
Mar 09, 2021 | 12.90 | 13.80 | 11.70 | 13.70 | 475,932 | +0.90(+7.03%) |
Mar 08, 2021 | 12.60 | 13.30 | 11.80 | 12.80 | 257,396 | -0.20(-1.54%) |
Mar 05, 2021 | 11.10 | 13.00 | 10.00 | 13.00 | 207,200 | +1.50(+13.04%) |
Mar 04, 2021 | 11.60 | 12.60 | 10.50 | 11.50 | 207,310 | -1.20(-9.45%) |
Mar 03, 2021 | 13.20 | 13.40 | 11.40 | 12.70 | 214,893 | -0.70(-5.22%) |
Mar 02, 2021 | 13.60 | 13.80 | 13.10 | 13.40 | 80,595 | -0.10(-0.74%) |
Mar 01, 2021 | 12.70 | 13.60 | 12.60 | 13.50 | 150,309 | +1.10(+8.87%) |
Feb 26, 2021 | 13.00 | 13.43 | 12.10 | 12.40 | 282,070 | -0.70(-5.34%) |
Feb 25, 2021 | 13.90 | 14.30 | 12.70 | 13.10 | 174,926 | -0.80(-5.76%) |
Feb 24, 2021 | 15.30 | 15.40 | 13.80 | 13.90 | 230,623 | -0.80(-5.44%) |
Feb 23, 2021 | 14.90 | 16.00 | 12.60 | 14.70 | 374,607 | -2.30(-13.53%) |
Feb 22, 2021 | 18.40 | 19.00 | 16.60 | 17.00 | 209,326 | -1.50(-8.11%) |
Feb 19, 2021 | 18.40 | 18.50 | 17.20 | 18.50 | 350,000 | +0.50(+2.78%) |
Feb 18, 2021 | 18.00 | 19.20 | 17.50 | 18.00 | 208,397 | -0.10(-0.55%) |
Feb 17, 2021 | 19.30 | 19.70 | 17.30 | 18.10 | 191,665 | -1.30(-6.70%) |
Feb 16, 2021 | 17.20 | 19.40 | 16.50 | 19.40 | 376,574 | +3.50(+22.01%) |
Feb 12, 2021 | 16.10 | 16.15 | 15.20 | 15.90 | 82,100 | -0.40(-2.45%) |
Feb 11, 2021 | 16.90 | 17.10 | 15.10 | 16.30 | 250,160 | -0.90(-5.23%) |
Feb 10, 2021 | 18.40 | 19.00 | 16.30 | 17.20 | 359,597 | -0.30(-1.71%) |
Feb 09, 2021 | 16.90 | 19.40 | 16.20 | 17.50 | 442,505 | +1.00(+6.06%) |
Feb 08, 2021 | 16.00 | 16.50 | 15.40 | 16.50 | 178,148 | +1.20(+7.84%) |
Feb 05, 2021 | 16.00 | 16.10 | 15.00 | 15.30 | 213,710 | -0.60(-3.77%) |
Feb 04, 2021 | 15.00 | 16.00 | 14.50 | 15.90 | 319,353 | +1.30(+8.90%) |
Feb 03, 2021 | 14.30 | 14.60 | 13.80 | 14.60 | 101,995 | +0.40(+2.82%) |
Feb 02, 2021 | 14.30 | 14.40 | 13.40 | 14.20 | 96,330 | +0.10(+0.71%) |
Feb 01, 2021 | 14.20 | 14.20 | 13.20 | 14.10 | 151,959 | +0.20(+1.44%) |
Jan 29, 2021 | 13.70 | 15.00 | 13.40 | 13.90 | 203,380 | -0.10(-0.71%) |
Jan 28, 2021 | 14.60 | 15.50 | 13.50 | 14.00 | 183,302 | +0.10(+0.72%) |
Jan 27, 2021 | 17.80 | 18.00 | 13.50 | 13.90 | 633,725 | -1.60(-10.32%) |
Jan 26, 2021 | 12.60 | 16.20 | 12.60 | 15.50 | 638,885 | +2.70(+21.09%) |
Jan 25, 2021 | 13.50 | 13.50 | 12.20 | 12.80 | 138,513 | -0.10(-0.78%) |
Jan 22, 2021 | 12.20 | 13.60 | 12.00 | 12.90 | 164,650 | +0.60(+4.88%) |
Jan 21, 2021 | 12.00 | 12.30 | 11.60 | 12.30 | 93,360 | +0.50(+4.24%) |
Jan 20, 2021 | 11.90 | 11.90 | 11.20 | 11.80 | 94,085 | +0.20(+1.72%) |
Jan 19, 2021 | 12.00 | 12.00 | 11.20 | 11.60 | 103,671 | -0.30(-2.52%) |
Jan 15, 2021 | 11.70 | 12.00 | 11.20 | 11.90 | 83,960 | +0.00(+0.00%) |
Jan 14, 2021 | 11.50 | 12.00 | 11.40 | 11.90 | 107,309 | +0.20(+1.71%) |
Jan 13, 2021 | 11.50 | 12.50 | 11.10 | 11.70 | 132,495 | +0.00(+0.00%) |
Jan 12, 2021 | 13.60 | 13.90 | 11.40 | 11.70 | 321,506 | -1.80(-13.33%) |
Jan 11, 2021 | 13.20 | 14.00 | 12.60 | 13.50 | 72,311 | -0.10(-0.74%) |
Jan 08, 2021 | 13.60 | 14.30 | 13.30 | 13.60 | 79,400 | -0.20(-1.45%) |
Jan 07, 2021 | 12.10 | 13.80 | 12.10 | 13.80 | 158,745 | +1.80(+15.00%) |
Jan 06, 2021 | 12.30 | 12.90 | 11.80 | 12.00 | 110,093 | -0.60(-4.76%) |
Jan 05, 2021 | 13.10 | 13.20 | 12.40 | 12.60 | 74,172 | -0.40(-3.08%) |
Jan 04, 2021 | 13.50 | 13.60 | 12.50 | 13.00 | 106,709 | -0.50(-3.70%) |
Dec 31, 2020 | 13.50 | 13.50 | 13.50 | 132,800 | +0.60(+4.65%) | |
Dec 30, 2020 | 12.40 | 13.20 | 11.60 | 12.90 | 132,800 | +0.40(+3.20%) |
Dec 29, 2020 | 13.10 | 13.20 | 12.10 | 12.50 | 128,508 | -0.70(-5.30%) |
Dec 28, 2020 | 14.20 | 14.20 | 13.00 | 13.20 | 106,914 | -0.80(-5.71%) |
Dec 24, 2020 | 13.60 | 14.20 | 13.40 | 14.00 | 85,880 | -0.10(-0.71%) |
Dec 23, 2020 | 14.20 | 14.50 | 13.20 | 14.10 | 189,271 | +0.00(+0.00%) |
Dec 22, 2020 | 13.40 | 15.40 | 12.70 | 14.10 | 396,684 | +1.10(+8.46%) |
Dec 21, 2020 | 11.50 | 13.40 | 11.10 | 13.00 | 308,705 | +1.00(+8.33%) |
Dec 18, 2020 | 12.00 | 12.50 | 10.90 | 12.00 | 293,030 | +0.70(+6.19%) |
Dec 17, 2020 | 10.70 | 11.40 | 10.50 | 11.30 | 145,946 | +0.40(+3.67%) |
Dec 16, 2020 | 10.90 | 11.10 | 10.40 | 10.90 | 109,489 | -0.30(-2.68%) |
Dec 15, 2020 | 11.00 | 11.50 | 10.00 | 11.20 | 264,842 | -0.30(-2.61%) |
Dec 14, 2020 | 12.50 | 12.60 | 11.00 | 11.50 | 325,865 | +0.40(+3.60%) |
Dec 11, 2020 | 11.40 | 13.50 | 10.80 | 11.10 | 622,000 | -1.00(-8.26%) |
Dec 10, 2020 | 10.80 | 13.50 | 10.10 | 12.10 | 1,793,035 | +3.10(+34.44%) |
Dec 09, 2020 | 9.500 | 10.30 | 8.500 | 9.000 | 377,953 | -0.30(-3.23%) |
Dec 08, 2020 | 9.000 | 10.90 | 8.800 | 9.300 | 1,694,201 | +1.20(+14.81%) |
Dec 07, 2020 | 8.000 | 8.700 | 7.700 | 8.100 | 335,336 | +0.54(+7.09%) |
Dec 04, 2020 | 7.190 | 7.900 | 7.000 | 7.564 | 118,230 | +0.46(+6.54%) |
Dec 03, 2020 | 6.900 | 7.488 | 6.622 | 7.100 | 48,116 | +0.20(+2.90%) |
Dec 02, 2020 | 7.500 | 7.500 | 6.800 | 6.900 | 64,991 | -0.10(-1.43%) |
Dec 01, 2020 | 6.300 | 7.300 | 6.300 | 7.000 | 152,327 | +0.70(+11.11%) |
Nov 30, 2020 | 6.400 | 6.600 | 6.000 | 6.300 | 39,527 | -0.07(-1.05%) |
Nov 27, 2020 | 6.142 | 6.367 | 6.080 | 6.367 | 16,030 | +0.29(+4.72%) |
Nov 25, 2020 | 5.900 | 6.200 | 5.813 | 6.080 | 31,200 | +0.08(+1.25%) |
Nov 24, 2020 | 6.400 | 6.400 | 5.900 | 6.005 | 33,586 | -0.25(-4.07%) |
Nov 23, 2020 | 6.255 | 6.400 | 5.838 | 6.260 | 75,479 | -0.04(-0.63%) |
Nov 20, 2020 | 6.850 | 6.891 | 5.917 | 6.300 | 65,030 | -0.30(-4.55%) |
Nov 19, 2020 | 5.813 | 6.890 | 5.675 | 6.600 | 158,429 | +0.70(+11.86%) |
Nov 18, 2020 | 5.400 | 5.800 | 5.200 | 5.900 | 36,814 | +0.50(+9.26%) |
Nov 17, 2020 | 5.700 | 5.700 | 5.300 | 5.400 | 29,398 | -0.06(-1.03%) |
Nov 16, 2020 | 5.211 | 5.600 | 5.200 | 5.456 | 31,003 | +0.26(+4.92%) |
Nov 13, 2020 | 5.145 | 5.300 | 5.001 | 5.200 | 22,980 | +0.03(+0.58%) |
Nov 12, 2020 | 5.360 | 5.501 | 4.926 | 5.170 | 37,562 | -0.43(-7.68%) |
Nov 11, 2020 | 5.200 | 5.700 | 5.100 | 5.600 | 55,000 | +0.30(+5.70%) |
Nov 10, 2020 | 5.000 | 5.400 | 5.000 | 5.298 | 52,181 | +0.13(+2.58%) |
Nov 09, 2020 | 4.890 | 5.165 | 4.738 | 5.165 | 68,868 | +0.20(+3.92%) |
Nov 06, 2020 | 4.900 | 4.980 | 4.500 | 4.970 | 113,110 | +0.07(+1.43%) |
Nov 05, 2020 | 4.800 | 5.000 | 4.800 | 4.900 | 119,598 | +0.07(+1.49%) |
Nov 04, 2020 | 4.880 | 4.951 | 4.725 | 4.828 | 20,645 | -0.10(-2.01%) |
Nov 03, 2020 | 4.990 | 4.999 | 4.724 | 4.927 | 32,768 | +0.02(+0.37%) |
Nov 02, 2020 | 5.107 | 5.500 | 4.710 | 4.909 | 174,420 | +0.20(+4.23%) |
Oct 30, 2020 | 4.800 | 5.000 | 4.607 | 4.710 | 21,930 | -0.09(-1.87%) |
Oct 29, 2020 | 4.900 | 5.000 | 4.700 | 4.800 | 23,210 | -0.18(-3.61%) |
Oct 28, 2020 | 4.980 | 5.000 | 4.600 | 4.980 | 38,062 | -0.19(-3.60%) |
Oct 27, 2020 | 5.120 | 5.166 | 4.900 | 5.166 | 21,523 | -0.08(-1.47%) |
Oct 26, 2020 | 5.200 | 5.463 | 5.104 | 5.243 | 17,736 | -0.23(-4.13%) |
Oct 23, 2020 | 5.401 | 5.500 | 5.130 | 5.469 | 15,560 | -0.03(-0.56%) |
Oct 22, 2020 | 5.300 | 5.500 | 5.100 | 5.500 | 18,630 | +0.20(+3.77%) |
Oct 21, 2020 | 5.200 | 5.400 | 5.000 | 5.300 | 35,702 | +0.20(+3.92%) |
Oct 20, 2020 | 5.200 | 5.300 | 5.000 | 5.100 | 28,826 | -0.00(-0.02%) |
Oct 19, 2020 | 5.100 | 5.289 | 5.080 | 5.101 | 20,297 | +0.02(+0.35%) |
Oct 16, 2020 | 5.300 | 5.353 | 5.047 | 5.083 | 42,690 | -0.11(-2.08%) |
Oct 15, 2020 | 5.580 | 5.600 | 5.159 | 5.191 | 76,025 | -0.31(-5.62%) |
Oct 14, 2020 | 5.400 | 5.800 | 5.300 | 5.500 | 67,338 | -0.10(-1.79%) |
Oct 13, 2020 | 5.600 | 6.200 | 5.300 | 5.600 | 171,261 | +0.40(+7.69%) |
Oct 12, 2020 | 5.400 | 5.500 | 5.066 | 5.200 | 30,108 | -0.22(-4.01%) |
Oct 09, 2020 | 5.520 | 5.600 | 5.360 | 5.417 | 19,460 | +0.04(+0.73%) |
Oct 08, 2020 | 5.280 | 5.593 | 5.280 | 5.378 | 14,136 | -0.07(-1.36%) |
Oct 07, 2020 | 5.364 | 5.589 | 5.300 | 5.452 | 9,126 | +0.09(+1.75%) |
Oct 06, 2020 | 5.440 | 5.700 | 5.357 | 5.358 | 19,955 | -0.10(-1.87%) |
Oct 05, 2020 | 5.800 | 5.800 | 5.346 | 5.460 | 21,338 | -0.28(-4.86%) |
Oct 02, 2020 | 5.365 | 5.739 | 5.203 | 5.739 | 19,110 | +0.29(+5.34%) |