Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.72 | 15.78 | 15.38 | 15.66 | 14,809,370 | -0.12(-0.79%) |
Oct 28, 2021 | 15.52 | 15.85 | 15.48 | 15.79 | 13,326,839 | +0.24(+1.54%) |
Oct 27, 2021 | 15.91 | 15.99 | 15.51 | 15.55 | 17,368,724 | -0.62(-3.86%) |
Oct 26, 2021 | 16.13 | 16.17 | 13,930,255 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.20 | 16.63 | 16.02 | 16.10 | 20,100,170 | +0.19(+1.21%) |
Oct 22, 2021 | 15.60 | 15.93 | 15.44 | 15.91 | 13,957,170 | +0.38(+2.47%) |
Oct 21, 2021 | 15.73 | 15.84 | 15.42 | 15.53 | 15,963,621 | -0.30(-1.88%) |
Oct 20, 2021 | 15.58 | 15.90 | 15.42 | 15.83 | 13,730,334 | +0.10(+0.61%) |
Oct 19, 2021 | 15.80 | 15.95 | 15.62 | 15.73 | 19,274,190 | -0.04(-0.24%) |
Oct 18, 2021 | 15.82 | 16.16 | 15.59 | 15.77 | 26,368,618 | +0.24(+1.54%) |
Oct 15, 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 13,220,344 | +0.04(+0.25%) |
Oct 14, 2021 | 15.49 | 15.70 | 15.28 | 15.49 | 17,382,230 | +0.34(+2.22%) |
Oct 13, 2021 | 14.98 | 15.32 | 14.77 | 15.15 | 17,666,316 | -0.09(-0.57%) |
Oct 12, 2021 | 15.25 | 15.66 | 15.11 | 15.24 | 16,778,228 | -0.07(-0.44%) |
Oct 11, 2021 | 15.86 | 15.94 | 15.29 | 15.31 | 22,547,612 | -0.12(-0.75%) |
Oct 08, 2021 | 14.96 | 15.47 | 14.92 | 15.42 | 22,345,600 | +0.68(+4.62%) |
Oct 07, 2021 | 14.56 | 14.87 | 14.30 | 14.74 | 20,869,566 | +0.26(+1.79%) |
Oct 06, 2021 | 14.42 | 14.72 | 14.18 | 14.48 | 25,091,642 | -0.28(-1.89%) |
Oct 05, 2021 | 14.54 | 15.07 | 14.37 | 14.76 | 32,263,340 | +0.53(+3.71%) |
Oct 04, 2021 | 13.96 | 14.46 | 13.79 | 14.23 | 33,591,684 | +0.57(+4.14%) |
Oct 01, 2021 | 13.23 | 13.71 | 13.22 | 13.67 | 20,996,064 | +0.55(+4.17%) |
Sep 30, 2021 | 13.14 | 13.34 | 12.91 | 13.12 | 22,429,984 | -0.12(-0.87%) |
Sep 29, 2021 | 13.18 | 13.29 | 12.91 | 13.23 | 18,417,136 | +0.03(+0.22%) |
Sep 28, 2021 | 13.44 | 13.63 | 13.17 | 13.21 | 27,349,474 | +0.10(+0.73%) |
Sep 27, 2021 | 12.72 | 13.20 | 12.68 | 13.11 | 28,264,540 | +0.78(+6.30%) |
Sep 24, 2021 | 12.11 | 12.46 | 12.00 | 12.33 | 17,663,344 | +0.12(+0.94%) |
Sep 23, 2021 | 11.56 | 12.28 | 11.51 | 12.22 | 21,598,048 | +0.68(+5.91%) |
Sep 22, 2021 | 11.22 | 11.72 | 11.22 | 11.54 | 23,568,432 | +0.59(+5.35%) |
Sep 21, 2021 | 11.20 | 11.25 | 10.78 | 10.95 | 15,010,482 | -0.07(-0.61%) |
Sep 20, 2021 | 11.04 | 11.28 | 10.77 | 11.02 | 20,968,984 | -0.50(-4.33%) |
Sep 17, 2021 | 11.81 | 11.99 | 11.50 | 11.52 | 28,578,680 | -0.31(-2.60%) |
Sep 16, 2021 | 12.00 | 12.01 | 11.70 | 11.82 | 16,468,056 | -0.30(-2.45%) |
Sep 15, 2021 | 11.51 | 12.13 | 11.50 | 12.12 | 22,118,346 | +0.86(+7.67%) |
Sep 14, 2021 | 11.74 | 11.76 | 11.20 | 11.26 | 16,102,114 | -0.34(-2.90%) |
Sep 13, 2021 | 11.07 | 11.67 | 11.07 | 11.59 | 23,152,402 | +0.78(+7.19%) |
Sep 10, 2021 | 11.08 | 11.17 | 10.82 | 10.82 | 10,797,774 | -0.08(-0.70%) |
Sep 09, 2021 | 10.66 | 11.09 | 10.58 | 10.89 | 12,965,490 | +0.15(+1.43%) |
Sep 08, 2021 | 11.23 | 11.32 | 10.73 | 10.74 | 13,543,840 | -0.37(-3.37%) |
Sep 07, 2021 | 11.04 | 11.35 | 11.04 | 11.11 | 10,383,937 | -0.05(-0.43%) |
Sep 03, 2021 | 11.18 | 11.33 | 11.03 | 11.16 | 13,907,856 | -0.09(-0.77%) |
Sep 02, 2021 | 10.99 | 11.41 | 10.93 | 11.25 | 22,274,616 | +0.44(+4.09%) |
Sep 01, 2021 | 11.26 | 11.35 | 10.65 | 10.81 | 34,118,952 | -0.47(-4.17%) |
Aug 31, 2021 | 11.21 | 11.46 | 11.17 | 11.28 | 16,005,912 | -0.01(-0.09%) |
Aug 30, 2021 | 11.58 | 11.70 | 11.28 | 11.29 | 11,791,477 | -0.24(-2.08%) |
Aug 27, 2021 | 11.27 | 11.65 | 11.26 | 11.53 | 15,608,712 | +0.47(+4.25%) |
Aug 26, 2021 | 11.26 | 11.31 | 10.99 | 11.06 | 12,250,566 | -0.27(-2.37%) |
Aug 25, 2021 | 11.22 | 11.41 | 11.04 | 11.32 | 17,166,998 | +0.18(+1.64%) |
Aug 24, 2021 | 11.00 | 11.20 | 10.92 | 11.14 | 11,732,961 | +0.30(+2.74%) |
Aug 23, 2021 | 10.68 | 10.90 | 10.66 | 10.85 | 12,362,956 | +0.56(+5.41%) |
Aug 20, 2021 | 10.08 | 10.33 | 9.991 | 10.29 | 13,300,019 | +0.04(+0.37%) |
Aug 19, 2021 | 10.51 | 10.63 | 10.02 | 10.25 | 19,956,590 | -0.44(-4.13%) |
Aug 18, 2021 | 11.04 | 11.19 | 10.67 | 10.69 | 15,628,076 | -0.34(-3.05%) |
Aug 17, 2021 | 11.06 | 11.28 | 10.88 | 11.03 | 11,391,121 | -0.12(-1.12%) |
Aug 16, 2021 | 11.31 | 11.36 | 11.07 | 11.15 | 11,315,268 | -0.41(-3.55%) |
Aug 13, 2021 | 11.85 | 11.85 | 11.54 | 11.56 | 9,333,213 | -0.29(-2.42%) |
Aug 12, 2021 | 11.84 | 11.90 | 11.59 | 11.85 | 9,336,386 | +0.00(+0.00%) |
Aug 11, 2021 | 11.68 | 11.89 | 11.50 | 11.85 | 12,498,606 | +0.05(+0.41%) |
Aug 10, 2021 | 11.43 | 11.86 | 11.42 | 11.80 | 14,679,936 | +0.51(+4.48%) |
Aug 09, 2021 | 11.08 | 11.38 | 11.00 | 11.30 | 12,346,992 | -0.13(-1.17%) |
Aug 06, 2021 | 11.41 | 11.64 | 11.32 | 11.43 | 17,912,474 | +0.16(+1.44%) |
Aug 05, 2021 | 10.63 | 11.53 | 10.63 | 11.27 | 23,722,704 | +0.71(+6.70%) |
Aug 04, 2021 | 10.80 | 10.94 | 10.48 | 10.56 | 26,950,516 | -0.48(-4.33%) |
Aug 03, 2021 | 10.74 | 11.13 | 10.62 | 11.04 | 19,011,142 | +0.24(+2.21%) |
Aug 02, 2021 | 11.09 | 11.39 | 10.78 | 10.80 | 17,566,922 | -0.28(-2.50%) |
Jul 30, 2021 | 11.20 | 11.25 | 10.97 | 11.08 | 12,989,723 | -0.21(-1.86%) |
Jul 29, 2021 | 11.37 | 11.46 | 11.21 | 11.29 | 15,184,334 | +0.03(+0.25%) |
Jul 28, 2021 | 10.99 | 11.38 | 10.86 | 11.26 | 16,696,538 | +0.39(+3.61%) |
Jul 27, 2021 | 11.29 | 11.29 | 10.82 | 10.87 | 20,295,348 | -0.44(-3.89%) |
Jul 26, 2021 | 11.02 | 11.41 | 11.00 | 11.31 | 19,505,482 | +0.32(+2.87%) |
Jul 23, 2021 | 11.14 | 11.18 | 10.82 | 10.99 | 12,180,072 | -0.19(-1.71%) |
Jul 22, 2021 | 11.30 | 11.33 | 11.04 | 11.18 | 13,792,352 | -0.16(-1.43%) |
Jul 21, 2021 | 11.11 | 11.52 | 11.08 | 11.34 | 18,694,216 | +0.51(+4.67%) |
Jul 20, 2021 | 10.66 | 11.00 | 10.45 | 10.84 | 14,442,513 | +0.21(+1.98%) |
Jul 19, 2021 | 10.60 | 10.94 | 10.44 | 10.63 | 22,675,780 | -0.60(-5.36%) |
Jul 16, 2021 | 11.87 | 11.91 | 11.17 | 11.23 | 19,094,692 | -0.47(-4.00%) |
Jul 15, 2021 | 11.77 | 11.97 | 11.57 | 11.70 | 17,391,310 | -0.27(-2.24%) |
Jul 14, 2021 | 12.66 | 12.87 | 11.83 | 11.96 | 20,947,016 | -0.57(-4.57%) |
Jul 13, 2021 | 12.67 | 12.71 | 12.44 | 12.54 | 14,068,799 | -0.20(-1.58%) |
Jul 12, 2021 | 12.44 | 12.84 | 12.31 | 12.74 | 13,415,314 | +0.07(+0.53%) |
Jul 09, 2021 | 12.57 | 12.76 | 12.37 | 12.67 | 12,321,679 | +0.30(+2.39%) |
Jul 08, 2021 | 11.98 | 12.59 | 11.96 | 12.38 | 15,724,126 | +0.02(+0.15%) |
Jul 07, 2021 | 12.62 | 12.82 | 12.13 | 12.36 | 15,641,242 | -0.27(-2.12%) |
Jul 06, 2021 | 13.25 | 13.32 | 12.59 | 12.62 | 18,994,000 | -0.61(-4.62%) |
Jul 02, 2021 | 13.40 | 13.46 | 13.21 | 13.24 | 14,420,473 | -0.31(-2.26%) |
Jul 01, 2021 | 13.56 | 13.69 | 13.19 | 13.54 | 28,183,344 | +0.53(+4.04%) |
Jun 30, 2021 | 12.84 | 13.14 | 12.81 | 13.02 | 17,740,392 | +0.28(+2.18%) |
Jun 29, 2021 | 12.90 | 13.05 | 12.71 | 12.74 | 13,733,832 | -0.06(-0.45%) |
Jun 28, 2021 | 13.38 | 13.46 | 12.69 | 12.80 | 19,086,862 | -0.65(-4.83%) |
Jun 25, 2021 | 13.27 | 13.47 | 13.16 | 13.45 | 18,449,766 | +0.21(+1.59%) |
Jun 24, 2021 | 12.91 | 13.27 | 12.81 | 13.24 | 11,882,163 | +0.28(+2.14%) |
Jun 23, 2021 | 13.08 | 13.38 | 12.95 | 12.96 | 15,094,483 | +0.09(+0.67%) |
Jun 22, 2021 | 12.75 | 12.92 | 12.55 | 12.87 | 16,146,693 | +0.03(+0.22%) |
Jun 21, 2021 | 12.20 | 12.86 | 12.20 | 12.84 | 20,696,094 | +0.83(+6.92%) |
Jun 18, 2021 | 12.06 | 12.34 | 12.02 | 12.01 | 24,504,964 | -0.31(-2.48%) |
Jun 17, 2021 | 13.02 | 13.17 | 12.09 | 12.32 | 29,192,686 | -0.74(-5.64%) |
Jun 16, 2021 | 13.11 | 13.28 | 12.83 | 13.05 | 21,389,160 | -0.17(-1.30%) |
Jun 15, 2021 | 12.91 | 13.25 | 12.86 | 13.23 | 17,928,320 | +0.40(+3.13%) |
Jun 14, 2021 | 13.01 | 13.35 | 12.73 | 12.82 | 19,625,500 | -0.04(-0.30%) |
Jun 11, 2021 | 12.97 | 13.10 | 12.82 | 12.86 | 16,032,326 | -0.01(-0.07%) |
Jun 10, 2021 | 13.24 | 13.24 | 12.61 | 12.87 | 19,339,470 | +0.11(+0.82%) |
Jun 09, 2021 | 13.02 | 13.14 | 12.73 | 12.77 | 15,321,184 | -0.22(-1.69%) |
Jun 08, 2021 | 12.94 | 13.13 | 12.70 | 12.99 | 19,715,612 | -0.09(-0.66%) |
Jun 07, 2021 | 13.27 | 13.46 | 13.03 | 13.07 | 12,336,154 | -0.11(-0.87%) |
Jun 04, 2021 | 13.28 | 13.45 | 12.98 | 13.19 | 16,581,565 | +0.00(+0.00%) |
Jun 03, 2021 | 13.23 | 13.53 | 13.07 | 13.19 | 20,339,478 | -0.09(-0.65%) |
Jun 02, 2021 | 13.39 | 13.41 | 12.90 | 13.27 | 28,216,732 | +0.12(+0.95%) |
Jun 01, 2021 | 12.14 | 13.22 | 12.06 | 13.15 | 53,280,812 | +1.58(+13.62%) |
May 28, 2021 | 11.63 | 11.69 | 11.45 | 11.57 | 13,523,616 | +0.02(+0.17%) |
May 27, 2021 | 11.46 | 11.70 | 11.44 | 11.55 | 18,619,140 | +0.18(+1.60%) |
May 26, 2021 | 11.17 | 11.43 | 11.06 | 11.37 | 12,463,654 | +0.23(+2.06%) |
May 25, 2021 | 11.37 | 11.46 | 11.12 | 11.14 | 17,025,320 | -0.30(-2.59%) |
May 24, 2021 | 11.26 | 11.50 | 10.98 | 11.44 | 17,021,854 | +0.35(+3.19%) |
May 21, 2021 | 11.22 | 11.32 | 11.06 | 11.09 | 17,685,438 | +0.07(+0.61%) |
May 20, 2021 | 11.05 | 11.09 | 10.79 | 11.02 | 15,919,913 | -0.08(-0.69%) |
May 19, 2021 | 11.09 | 11.30 | 10.83 | 11.09 | 19,097,738 | -0.31(-2.68%) |
May 18, 2021 | 11.64 | 11.89 | 11.30 | 11.40 | 22,657,028 | -0.27(-2.29%) |
May 17, 2021 | 11.17 | 11.69 | 11.11 | 11.67 | 18,019,542 | +0.43(+3.81%) |
May 14, 2021 | 10.73 | 11.34 | 10.73 | 11.24 | 20,156,074 | +0.70(+6.59%) |
May 13, 2021 | 10.89 | 11.15 | 10.35 | 10.54 | 26,660,938 | -0.45(-4.07%) |
May 12, 2021 | 11.09 | 11.51 | 10.91 | 10.99 | 21,233,604 | +0.05(+0.43%) |
May 11, 2021 | 10.68 | 11.13 | 10.57 | 10.94 | 14,892,744 | -0.15(-1.37%) |
May 10, 2021 | 11.46 | 11.75 | 11.09 | 11.10 | 21,000,506 | -0.23(-2.02%) |
May 07, 2021 | 10.85 | 11.34 | 10.73 | 11.33 | 21,129,242 | +0.37(+3.39%) |
May 06, 2021 | 11.07 | 11.26 | 10.71 | 10.95 | 20,930,258 | -0.19(-1.71%) |
May 05, 2021 | 10.98 | 11.29 | 10.73 | 11.14 | 21,801,164 | +0.36(+3.36%) |
May 04, 2021 | 10.62 | 10.83 | 10.43 | 10.78 | 21,503,024 | +0.18(+1.71%) |
May 03, 2021 | 10.64 | 10.75 | 10.35 | 10.60 | 45,135,072 | -0.12(-1.15%) |
Apr 30, 2021 | 10.95 | 11.32 | 10.73 | 10.73 | 21,673,948 | -0.45(-4.01%) |
Apr 29, 2021 | 11.47 | 11.49 | 10.97 | 11.17 | 17,212,290 | -0.02(-0.17%) |
Apr 28, 2021 | 10.60 | 11.29 | 10.60 | 11.19 | 23,126,158 | +0.68(+6.43%) |
Apr 27, 2021 | 10.34 | 10.54 | 10.25 | 10.52 | 18,137,272 | +0.25(+2.41%) |
Apr 26, 2021 | 10.06 | 10.45 | 10.04 | 10.27 | 13,146,896 | +0.10(+1.03%) |
Apr 23, 2021 | 9.925 | 10.24 | 9.839 | 10.16 | 15,651,424 | +0.32(+3.29%) |
Apr 22, 2021 | 9.963 | 10.07 | 9.725 | 9.839 | 15,876,864 | -0.10(-1.05%) |
Apr 21, 2021 | 9.306 | 10.02 | 9.239 | 9.944 | 22,727,194 | +0.31(+3.26%) |
Apr 20, 2021 | 10.10 | 10.11 | 9.458 | 9.630 | 20,767,802 | -0.50(-4.89%) |
Apr 19, 2021 | 10.06 | 10.26 | 9.925 | 10.13 | 17,714,904 | +0.10(+0.95%) |
Apr 16, 2021 | 10.40 | 10.44 | 10.02 | 10.03 | 17,693,402 | -0.30(-2.86%) |
Apr 15, 2021 | 10.56 | 10.59 | 10.27 | 10.33 | 21,936,964 | -0.24(-2.25%) |
Apr 14, 2021 | 10.34 | 10.92 | 10.33 | 10.56 | 22,699,682 | +0.31(+3.07%) |
Apr 13, 2021 | 10.33 | 10.45 | 10.22 | 10.25 | 14,304,448 | -0.01(-0.09%) |
Apr 12, 2021 | 10.53 | 10.70 | 10.18 | 10.26 | 17,136,520 | -0.13(-1.28%) |
Apr 09, 2021 | 10.37 | 10.69 | 10.33 | 10.39 | 17,983,164 | +0.01(+0.09%) |
Apr 08, 2021 | 10.31 | 10.39 | 10.13 | 10.38 | 17,246,288 | -0.04(-0.37%) |
Apr 07, 2021 | 10.60 | 10.65 | 10.27 | 10.42 | 19,864,048 | -0.19(-1.80%) |
Apr 06, 2021 | 10.74 | 11.05 | 10.55 | 10.61 | 24,211,490 | -0.05(-0.45%) |
Apr 05, 2021 | 11.10 | 11.12 | 10.48 | 10.66 | 29,344,924 | -0.57(-5.09%) |
Apr 01, 2021 | 10.45 | 11.34 | 10.36 | 11.23 | 55,360,400 | +1.06(+10.39%) |
Mar 31, 2021 | 10.48 | 10.48 | 10.13 | 10.17 | 18,984,180 | -0.29(-2.73%) |
Mar 30, 2021 | 10.27 | 10.58 | 10.11 | 10.46 | 17,307,136 | +0.08(+0.73%) |
Mar 29, 2021 | 10.48 | 10.64 | 10.14 | 10.38 | 21,847,654 | -0.18(-1.71%) |
Mar 26, 2021 | 10.36 | 10.60 | 10.23 | 10.56 | 28,217,414 | +0.53(+5.32%) |
Mar 25, 2021 | 9.630 | 10.10 | 9.363 | 10.03 | 23,790,556 | +0.09(+0.86%) |
Mar 24, 2021 | 9.992 | 10.29 | 9.906 | 9.944 | 25,619,724 | +0.26(+2.65%) |
Mar 23, 2021 | 9.792 | 10.07 | 9.601 | 9.687 | 37,907,924 | -0.63(-6.09%) |
Mar 22, 2021 | 10.46 | 10.46 | 10.11 | 10.32 | 21,003,840 | -0.18(-1.72%) |
Mar 19, 2021 | 10.23 | 10.65 | 10.06 | 10.50 | 44,726,468 | +0.32(+3.18%) |
Mar 18, 2021 | 11.00 | 11.03 | 10.10 | 10.17 | 31,192,198 | -0.93(-8.40%) |
Mar 17, 2021 | 10.87 | 11.16 | 10.71 | 11.11 | 22,276,766 | +0.19(+1.75%) |
Mar 16, 2021 | 11.19 | 11.29 | 10.78 | 10.92 | 22,623,106 | -0.56(-4.90%) |
Mar 15, 2021 | 11.67 | 11.71 | 11.32 | 11.48 | 20,472,334 | -0.14(-1.23%) |
Mar 12, 2021 | 11.85 | 11.94 | 11.56 | 11.62 | 19,572,128 | -0.30(-2.48%) |
Mar 11, 2021 | 11.77 | 12.18 | 11.60 | 11.92 | 19,681,144 | +0.28(+2.37%) |
Mar 10, 2021 | 11.41 | 11.73 | 11.33 | 11.64 | 26,477,640 | +0.21(+1.83%) |
Mar 09, 2021 | 11.80 | 11.91 | 11.35 | 11.43 | 29,435,898 | -0.36(-3.07%) |
Mar 08, 2021 | 12.48 | 12.54 | 11.56 | 11.79 | 34,630,036 | -0.57(-4.62%) |
Mar 05, 2021 | 12.38 | 12.66 | 11.73 | 12.36 | 51,262,480 | +0.59(+5.02%) |
Mar 04, 2021 | 11.12 | 12.03 | 10.93 | 11.77 | 52,642,932 | +0.70(+6.28%) |
Mar 03, 2021 | 10.89 | 11.47 | 10.78 | 11.08 | 24,338,834 | +0.38(+3.56%) |
Mar 02, 2021 | 10.60 | 11.17 | 10.56 | 10.70 | 21,351,726 | +0.03(+0.27%) |
Mar 01, 2021 | 10.96 | 11.08 | 10.59 | 10.67 | 20,935,640 | +0.10(+0.90%) |
Feb 26, 2021 | 10.59 | 10.78 | 9.958 | 10.57 | 42,827,588 | -0.19(-1.77%) |
Feb 25, 2021 | 11.43 | 11.52 | 10.62 | 10.76 | 39,267,080 | -0.51(-4.56%) |
Feb 24, 2021 | 10.71 | 11.72 | 10.34 | 11.28 | 57,854,992 | +0.65(+6.09%) |
Feb 23, 2021 | 9.839 | 10.76 | 9.192 | 10.63 | 48,881,568 | +0.91(+9.41%) |
Feb 22, 2021 | 9.058 | 10.14 | 8.992 | 9.716 | 48,413,192 | +0.71(+7.94%) |
Feb 19, 2021 | 8.773 | 9.030 | 8.706 | 9.001 | 22,560,136 | +0.31(+3.62%) |
Feb 18, 2021 | 9.049 | 9.116 | 8.677 | 8.687 | 20,474,804 | -0.44(-4.80%) |
Feb 17, 2021 | 9.096 | 9.249 | 8.830 | 9.125 | 22,734,320 | +0.03(+0.31%) |
Feb 16, 2021 | 8.858 | 9.335 | 8.782 | 9.096 | 28,371,990 | +0.58(+6.82%) |
Feb 12, 2021 | 8.202 | 8.563 | 8.136 | 8.515 | 21,960,202 | +0.21(+2.51%) |
Feb 11, 2021 | 8.572 | 8.572 | 8.079 | 8.307 | 25,850,400 | -0.32(-3.74%) |
Feb 10, 2021 | 8.534 | 8.810 | 8.468 | 8.629 | 23,161,092 | +0.19(+2.25%) |
Feb 09, 2021 | 8.430 | 8.582 | 8.079 | 8.439 | 32,907,744 | -0.09(-1.00%) |
Feb 08, 2021 | 7.652 | 8.601 | 7.652 | 8.525 | 40,569,572 | +0.99(+13.10%) |
Feb 05, 2021 | 7.528 | 7.690 | 7.481 | 7.538 | 19,371,196 | +0.12(+1.66%) |
Feb 04, 2021 | 7.519 | 7.519 | 7.224 | 7.414 | 17,070,770 | +0.01(+0.13%) |
Feb 03, 2021 | 7.129 | 7.424 | 7.101 | 7.405 | 26,299,476 | +0.40(+5.69%) |
Feb 02, 2021 | 7.262 | 7.329 | 6.959 | 7.006 | 20,966,434 | +0.04(+0.55%) |
Feb 01, 2021 | 6.987 | 7.072 | 6.835 | 6.968 | 18,281,082 | +0.09(+1.38%) |
Jan 29, 2021 | 7.129 | 7.329 | 6.845 | 6.873 | 25,207,256 | -0.30(-4.23%) |
Jan 28, 2021 | 7.291 | 7.481 | 6.978 | 7.177 | 30,706,112 | +0.02(+0.27%) |
Jan 27, 2021 | 6.883 | 7.528 | 6.854 | 7.158 | 31,144,448 | +0.07(+0.94%) |
Jan 26, 2021 | 7.557 | 7.671 | 7.063 | 7.091 | 34,596,332 | -0.33(-4.48%) |
Jan 25, 2021 | 7.595 | 7.614 | 7.234 | 7.424 | 32,792,250 | -0.31(-4.05%) |
Jan 22, 2021 | 7.652 | 7.803 | 7.500 | 7.737 | 27,702,196 | -0.09(-1.21%) |
Jan 21, 2021 | 8.060 | 8.126 | 7.671 | 7.832 | 33,552,000 | -0.35(-4.29%) |
Jan 20, 2021 | 8.259 | 8.345 | 7.927 | 8.183 | 28,856,544 | +0.05(+0.58%) |
Jan 19, 2021 | 8.050 | 8.212 | 7.927 | 8.136 | 27,706,418 | +0.30(+3.88%) |
Jan 15, 2021 | 8.117 | 8.136 | 7.690 | 7.832 | 32,205,936 | -0.40(-4.84%) |
Jan 14, 2021 | 7.775 | 8.383 | 7.765 | 8.231 | 36,788,380 | +0.60(+7.84%) |
Jan 13, 2021 | 7.984 | 7.984 | 7.509 | 7.633 | 35,561,784 | -0.33(-4.17%) |
Jan 12, 2021 | 7.471 | 7.974 | 7.386 | 7.965 | 43,347,012 | +0.71(+9.82%) |
Jan 11, 2021 | 6.902 | 7.281 | 6.807 | 7.253 | 27,551,592 | +0.09(+1.19%) |
Jan 08, 2021 | 7.452 | 7.452 | 7.072 | 7.167 | 27,535,024 | -0.13(-1.82%) |
Jan 07, 2021 | 7.215 | 7.462 | 7.167 | 7.300 | 32,719,078 | +0.18(+2.53%) |
Jan 06, 2021 | 7.186 | 7.281 | 6.959 | 7.120 | 47,014,832 | +0.05(+0.67%) |
Jan 05, 2021 | 6.560 | 7.424 | 6.560 | 7.072 | 55,825,316 | +0.59(+9.08%) |
Jan 04, 2021 | 6.436 | 6.541 | 6.256 | 6.484 | 33,169,556 | +0.15(+2.40%) |
Dec 31, 2020 | 6.332 | 6.332 | 6.332 | 20,229,956 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.247 | 6.493 | 6.218 | 6.455 | 20,229,956 | +0.22(+3.50%) |
Dec 29, 2020 | 6.370 | 6.398 | 6.171 | 6.237 | 17,646,346 | -0.06(-0.90%) |
Dec 28, 2020 | 6.389 | 6.493 | 6.256 | 6.294 | 16,251,570 | +0.00(+0.00%) |
Dec 24, 2020 | 6.436 | 6.446 | 6.123 | 6.294 | 16,528,325 | -0.17(-2.64%) |
Dec 23, 2020 | 6.085 | 6.607 | 6.076 | 6.465 | 32,402,914 | +0.47(+7.92%) |
Dec 22, 2020 | 6.199 | 6.256 | 5.990 | 5.990 | 20,474,204 | -0.23(-3.66%) |
Dec 21, 2020 | 6.028 | 6.332 | 5.954 | 6.218 | 25,434,496 | -0.17(-2.67%) |
Dec 18, 2020 | 6.579 | 6.629 | 6.322 | 6.389 | 30,854,762 | -0.17(-2.60%) |
Dec 17, 2020 | 6.674 | 6.702 | 6.512 | 6.560 | 20,973,082 | -0.06(-0.86%) |
Dec 16, 2020 | 6.655 | 6.816 | 6.531 | 6.617 | 26,918,184 | +0.06(+0.87%) |
Dec 15, 2020 | 6.398 | 6.598 | 6.332 | 6.560 | 24,771,308 | +0.18(+2.83%) |
Dec 14, 2020 | 6.835 | 6.883 | 6.341 | 6.379 | 29,008,032 | -0.32(-4.82%) |
Dec 11, 2020 | 6.940 | 6.940 | 6.645 | 6.702 | 26,472,686 | -0.23(-3.29%) |
Dec 10, 2020 | 6.807 | 7.082 | 6.750 | 6.930 | 42,138,920 | +0.14(+2.10%) |
Dec 09, 2020 | 6.892 | 7.025 | 6.626 | 6.788 | 52,934,156 | +0.08(+1.13%) |
Dec 08, 2020 | 6.285 | 6.788 | 6.256 | 6.712 | 38,722,668 | +0.36(+5.68%) |
Dec 07, 2020 | 6.465 | 6.541 | 6.275 | 6.351 | 34,878,624 | -0.15(-2.34%) |
Dec 04, 2020 | 6.047 | 6.503 | 6.023 | 6.503 | 44,100,848 | +0.63(+10.66%) |
Dec 03, 2020 | 5.829 | 5.990 | 5.705 | 5.876 | 37,685,400 | +0.12(+2.15%) |
Dec 02, 2020 | 5.497 | 5.962 | 5.468 | 5.753 | 30,541,808 | +0.19(+3.41%) |
Dec 01, 2020 | 5.838 | 5.876 | 5.506 | 5.563 | 32,673,466 | -0.06(-1.01%) |
Nov 30, 2020 | 5.962 | 6.000 | 5.601 | 5.620 | 35,545,400 | -0.41(-6.77%) |
Nov 27, 2020 | 6.133 | 6.199 | 5.990 | 6.028 | 15,634,318 | -0.08(-1.24%) |
Nov 25, 2020 | 6.076 | 6.266 | 5.924 | 6.104 | 29,312,818 | -0.02(-0.31%) |
Nov 24, 2020 | 6.171 | 6.294 | 6.019 | 6.123 | 44,410,784 | +0.27(+4.54%) |
Nov 23, 2020 | 5.430 | 5.876 | 5.421 | 5.857 | 44,185,736 | +0.54(+10.18%) |
Nov 20, 2020 | 5.383 | 5.440 | 5.231 | 5.316 | 31,804,598 | -0.09(-1.58%) |
Nov 19, 2020 | 5.183 | 5.421 | 5.098 | 5.402 | 21,333,090 | +0.19(+3.64%) |
Nov 18, 2020 | 5.259 | 5.563 | 5.202 | 5.212 | 43,584,156 | -0.01(-0.18%) |
Nov 17, 2020 | 5.050 | 5.259 | 4.946 | 5.221 | 32,798,206 | +0.05(+0.92%) |
Nov 16, 2020 | 5.023 | 5.174 | 4.928 | 5.174 | 38,611,600 | +0.40(+8.30%) |
Nov 13, 2020 | 4.598 | 4.791 | 4.588 | 4.777 | 23,948,954 | +0.23(+4.98%) |
Nov 12, 2020 | 4.683 | 4.853 | 4.503 | 4.551 | 27,099,470 | -0.24(-4.93%) |
Nov 11, 2020 | 4.862 | 4.928 | 4.730 | 4.787 | 31,357,216 | +0.00(+0.00%) |
Nov 10, 2020 | 4.909 | 4.928 | 4.617 | 4.787 | 41,005,520 | -0.02(-0.39%) |
Nov 09, 2020 | 4.437 | 4.900 | 4.409 | 4.806 | 66,743,500 | +0.91(+23.24%) |
Nov 06, 2020 | 4.022 | 4.173 | 3.871 | 3.899 | 35,369,480 | -0.15(-3.73%) |
Nov 05, 2020 | 4.050 | 4.258 | 3.975 | 4.050 | 54,513,672 | +0.02(+0.47%) |
Nov 04, 2020 | 3.890 | 4.098 | 3.767 | 4.031 | 51,449,964 | +0.12(+3.14%) |
Nov 03, 2020 | 4.013 | 4.060 | 3.871 | 3.909 | 29,257,320 | -0.01(-0.24%) |