Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.077 | 9.285 | 8.830 | 9.160 | 606,628 | +0.08(+0.91%) |
Oct 28, 2021 | 8.830 | 9.159 | 8.747 | 9.077 | 711,404 | +0.50(+5.77%) |
Oct 27, 2021 | 8.747 | 9.119 | 8.500 | 8.582 | 822,023 | -0.17(-1.89%) |
Oct 26, 2021 | 9.242 | 8.747 | 1,204,870 | -0.74(-7.83%) | ||
Oct 25, 2021 | 9.573 | 9.655 | 9.357 | 9.490 | 525,999 | -0.08(-0.86%) |
Oct 22, 2021 | 9.738 | 9.910 | 9.490 | 9.573 | 976,130 | -0.41(-4.13%) |
Oct 21, 2021 | 10.48 | 10.73 | 9.738 | 9.985 | 1,249,375 | -0.66(-6.20%) |
Oct 20, 2021 | 10.89 | 10.89 | 10.48 | 10.65 | 336,274 | -0.25(-2.27%) |
Oct 19, 2021 | 10.98 | 11.06 | 10.65 | 10.89 | 601,534 | +0.08(+0.76%) |
Oct 18, 2021 | 10.32 | 10.93 | 10.32 | 10.81 | 926,517 | +0.41(+3.97%) |
Oct 15, 2021 | 10.56 | 10.73 | 10.32 | 10.40 | 525,085 | +0.00(+0.00%) |
Oct 14, 2021 | 10.89 | 10.98 | 10.32 | 10.40 | 1,209,239 | -0.25(-2.33%) |
Oct 13, 2021 | 11.39 | 11.64 | 10.65 | 10.65 | 1,297,513 | -0.74(-6.52%) |
Oct 12, 2021 | 11.47 | 11.80 | 11.18 | 11.39 | 423,649 | -0.25(-2.13%) |
Oct 11, 2021 | 11.22 | 12.13 | 11.22 | 11.64 | 634,121 | +0.25(+2.17%) |
Oct 08, 2021 | 11.55 | 11.85 | 11.26 | 11.39 | 745,520 | +0.00(+0.00%) |
Oct 07, 2021 | 10.98 | 11.72 | 10.65 | 11.39 | 1,345,400 | +0.74(+6.98%) |
Oct 06, 2021 | 10.65 | 10.98 | 10.23 | 10.65 | 823,463 | -0.25(-2.27%) |
Oct 05, 2021 | 10.89 | 11.39 | 10.56 | 10.89 | 1,338,489 | +0.50(+4.76%) |
Oct 04, 2021 | 11.88 | 12.05 | 10.32 | 10.40 | 2,373,574 | -1.40(-11.89%) |
Oct 01, 2021 | 12.30 | 12.30 | 11.72 | 11.80 | 904,425 | -0.16(-1.38%) |
Sep 30, 2021 | 11.88 | 12.38 | 11.39 | 11.97 | 1,217,019 | +0.25(+2.11%) |
Sep 29, 2021 | 12.96 | 13.04 | 11.64 | 11.72 | 2,265,555 | -0.91(-7.19%) |
Sep 28, 2021 | 12.87 | 13.20 | 12.21 | 12.63 | 2,085,494 | -0.17(-1.29%) |
Sep 27, 2021 | 11.55 | 13.37 | 11.55 | 12.79 | 2,853,129 | +1.07(+9.15%) |
Sep 24, 2021 | 11.55 | 11.92 | 11.31 | 11.72 | 1,103,063 | +0.17(+1.43%) |
Sep 23, 2021 | 11.55 | 12.09 | 10.98 | 11.55 | 1,510,048 | +0.17(+1.45%) |
Sep 22, 2021 | 11.31 | 11.80 | 11.14 | 11.39 | 767,735 | +0.25(+2.22%) |
Sep 21, 2021 | 11.14 | 11.38 | 10.89 | 11.14 | 750,280 | +0.16(+1.50%) |
Sep 20, 2021 | 11.55 | 11.55 | 10.89 | 10.98 | 1,547,902 | -1.32(-10.74%) |
Sep 17, 2021 | 11.55 | 12.38 | 10.89 | 12.30 | 2,360,031 | +0.50(+4.20%) |
Sep 16, 2021 | 12.54 | 13.04 | 11.64 | 11.80 | 1,831,111 | -0.74(-5.92%) |
Sep 15, 2021 | 11.88 | 13.04 | 11.39 | 12.54 | 2,507,641 | +0.83(+7.04%) |
Sep 14, 2021 | 11.64 | 11.97 | 10.81 | 11.72 | 1,723,585 | +0.17(+1.43%) |
Sep 13, 2021 | 10.48 | 11.88 | 10.32 | 11.55 | 3,057,578 | +1.24(+12.00%) |
Sep 10, 2021 | 10.07 | 10.56 | 10.07 | 10.32 | 715,953 | +0.45(+4.60%) |
Sep 09, 2021 | 9.738 | 10.15 | 9.655 | 9.861 | 657,935 | +0.12(+1.27%) |
Sep 08, 2021 | 9.985 | 9.985 | 9.325 | 9.738 | 990,220 | -0.17(-1.67%) |
Sep 07, 2021 | 10.56 | 10.69 | 9.903 | 9.903 | 740,887 | -0.58(-5.51%) |
Sep 03, 2021 | 10.73 | 10.73 | 10.40 | 10.48 | 401,648 | -0.33(-3.05%) |
Sep 02, 2021 | 10.15 | 10.98 | 10.17 | 10.81 | 1,243,685 | +0.74(+7.38%) |
Sep 01, 2021 | 10.15 | 10.40 | 9.903 | 10.07 | 821,323 | -0.25(-2.40%) |
Aug 31, 2021 | 10.32 | 10.65 | 9.991 | 10.32 | 988,031 | -0.33(-3.10%) |
Aug 30, 2021 | 10.40 | 10.65 | 9.903 | 10.65 | 1,085,795 | +0.25(+2.38%) |
Aug 27, 2021 | 10.07 | 10.56 | 9.820 | 10.40 | 1,423,969 | +0.66(+6.78%) |
Aug 26, 2021 | 9.820 | 10.15 | 9.573 | 9.738 | 592,622 | -0.17(-1.67%) |
Aug 25, 2021 | 9.820 | 10.07 | 9.507 | 9.903 | 1,095,336 | +0.17(+1.69%) |
Aug 24, 2021 | 9.573 | 9.820 | 9.325 | 9.738 | 797,899 | +0.50(+5.36%) |
Aug 23, 2021 | 9.077 | 9.490 | 9.077 | 9.242 | 776,201 | +0.41(+4.67%) |
Aug 20, 2021 | 8.747 | 9.325 | 8.665 | 8.830 | 604,107 | +0.08(+0.94%) |
Aug 19, 2021 | 9.077 | 9.242 | 8.582 | 8.747 | 663,786 | -0.58(-6.19%) |
Aug 18, 2021 | 9.242 | 9.655 | 9.077 | 9.325 | 619,446 | +0.33(+3.67%) |
Aug 17, 2021 | 8.995 | 9.325 | 8.747 | 8.995 | 797,801 | -0.25(-2.68%) |
Aug 16, 2021 | 9.490 | 9.473 | 8.830 | 9.242 | 1,007,007 | -0.41(-4.27%) |
Aug 13, 2021 | 9.077 | 9.820 | 8.995 | 9.655 | 2,086,576 | +0.66(+7.34%) |
Aug 12, 2021 | 8.500 | 9.077 | 8.500 | 8.995 | 1,039,906 | +0.41(+4.81%) |
Aug 11, 2021 | 8.252 | 8.995 | 8.128 | 8.582 | 2,736,892 | +0.61(+7.68%) |
Aug 10, 2021 | 7.982 | 8.087 | 7.829 | 7.970 | 393,663 | +0.02(+0.22%) |
Aug 09, 2021 | 8.014 | 8.099 | 7.845 | 7.953 | 482,238 | -0.26(-3.15%) |
Aug 06, 2021 | 8.087 | 8.252 | 7.857 | 8.211 | 309,375 | +0.17(+2.10%) |
Aug 05, 2021 | 8.252 | 8.293 | 7.975 | 8.042 | 804,285 | -0.03(-0.35%) |
Aug 04, 2021 | 8.335 | 8.335 | 7.595 | 8.070 | 738,068 | -0.26(-3.18%) |
Aug 03, 2021 | 8.417 | 8.417 | 8.107 | 8.335 | 421,579 | -0.08(-0.98%) |
Aug 02, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 450,934 | +0.00(+0.00%) |
Jul 30, 2021 | 8.500 | 8.665 | 8.335 | 8.417 | 311,532 | -0.08(-0.97%) |
Jul 29, 2021 | 8.912 | 9.242 | 8.500 | 8.500 | 866,210 | -0.08(-0.96%) |
Jul 28, 2021 | 8.417 | 8.665 | 8.417 | 8.582 | 263,449 | +0.08(+0.97%) |
Jul 27, 2021 | 8.335 | 8.500 | 8.335 | 8.500 | 211,792 | +0.08(+0.98%) |
Jul 26, 2021 | 8.500 | 8.665 | 8.260 | 8.417 | 228,506 | -0.17(-1.92%) |
Jul 23, 2021 | 8.500 | 8.665 | 8.500 | 8.582 | 190,486 | +0.08(+0.97%) |
Jul 22, 2021 | 8.582 | 8.665 | 8.417 | 8.500 | 163,337 | -0.08(-0.96%) |
Jul 21, 2021 | 8.335 | 8.665 | 8.335 | 8.582 | 267,985 | +0.25(+2.97%) |
Jul 20, 2021 | 8.335 | 8.417 | 8.252 | 8.335 | 225,918 | +0.00(+0.00%) |
Jul 19, 2021 | 8.170 | 8.417 | 7.842 | 8.335 | 457,137 | -0.08(-0.98%) |
Jul 16, 2021 | 8.500 | 8.665 | 8.252 | 8.417 | 359,735 | +0.00(+0.00%) |
Jul 15, 2021 | 8.665 | 8.747 | 8.417 | 8.417 | 239,327 | -0.08(-0.97%) |
Jul 14, 2021 | 8.830 | 8.995 | 8.500 | 8.500 | 485,312 | -0.17(-1.90%) |
Jul 13, 2021 | 8.912 | 9.077 | 8.500 | 8.665 | 358,990 | -0.41(-4.55%) |
Jul 12, 2021 | 8.830 | 9.242 | 8.747 | 9.077 | 310,594 | +0.25(+2.80%) |
Jul 09, 2021 | 8.582 | 9.160 | 8.582 | 8.830 | 568,233 | +0.25(+2.88%) |
Jul 08, 2021 | 8.252 | 8.747 | 8.180 | 8.582 | 438,302 | -0.08(-0.95%) |
Jul 07, 2021 | 8.995 | 8.995 | 8.335 | 8.665 | 958,857 | -0.08(-0.94%) |
Jul 06, 2021 | 9.077 | 9.242 | 8.417 | 8.747 | 1,035,088 | -0.08(-0.93%) |
Jul 02, 2021 | 9.177 | 9.311 | 8.830 | 8.830 | 660,234 | -0.50(-5.31%) |
Jul 01, 2021 | 9.242 | 9.366 | 8.747 | 9.325 | 839,061 | +0.08(+0.89%) |
Jun 30, 2021 | 9.490 | 9.573 | 9.077 | 9.242 | 496,967 | -0.25(-2.61%) |
Jun 29, 2021 | 9.903 | 9.903 | 9.490 | 9.490 | 685,899 | -0.25(-2.54%) |
Jun 28, 2021 | 10.07 | 10.07 | 9.738 | 9.738 | 643,106 | -0.41(-4.06%) |
Jun 25, 2021 | 10.40 | 10.56 | 9.903 | 10.15 | 744,273 | -0.25(-2.38%) |
Jun 24, 2021 | 9.738 | 10.64 | 9.655 | 10.40 | 2,091,754 | +0.83(+8.62%) |
Jun 23, 2021 | 10.07 | 10.32 | 9.573 | 9.573 | 1,053,514 | -0.50(-4.92%) |
Jun 22, 2021 | 9.985 | 10.15 | 9.573 | 10.07 | 1,165,658 | +0.08(+0.83%) |
Jun 21, 2021 | 9.820 | 10.15 | 9.490 | 9.985 | 1,370,492 | +0.25(+2.54%) |
Jun 18, 2021 | 9.655 | 10.32 | 9.242 | 9.738 | 2,091,396 | -0.17(-1.67%) |
Jun 17, 2021 | 10.40 | 11.47 | 9.738 | 9.903 | 5,671,933 | -0.74(-6.98%) |
Jun 16, 2021 | 9.738 | 10.89 | 9.655 | 10.65 | 3,447,692 | +1.07(+11.21%) |
Jun 15, 2021 | 9.573 | 9.738 | 9.160 | 9.573 | 1,024,535 | +0.25(+2.65%) |
Jun 14, 2021 | 9.490 | 9.573 | 9.160 | 9.325 | 628,635 | -0.17(-1.74%) |
Jun 11, 2021 | 9.820 | 9.903 | 9.160 | 9.490 | 986,345 | +0.00(+0.00%) |
Jun 10, 2021 | 8.912 | 9.490 | 8.665 | 9.490 | 1,994,931 | +0.91(+10.58%) |
Jun 09, 2021 | 8.500 | 8.830 | 8.417 | 8.582 | 827,723 | +0.17(+1.96%) |
Jun 08, 2021 | 8.747 | 8.912 | 8.335 | 8.417 | 611,752 | -0.17(-1.92%) |
Jun 07, 2021 | 8.335 | 8.747 | 8.335 | 8.582 | 700,146 | +0.17(+1.96%) |
Jun 04, 2021 | 8.500 | 8.582 | 8.335 | 8.417 | 330,749 | +0.08(+0.99%) |
Jun 03, 2021 | 8.582 | 8.665 | 8.335 | 8.335 | 711,748 | -0.33(-3.81%) |
Jun 02, 2021 | 8.500 | 8.995 | 8.417 | 8.665 | 819,669 | +0.00(+0.00%) |
Jun 01, 2021 | 8.335 | 8.665 | 8.335 | 8.665 | 524,626 | +0.33(+3.96%) |
May 28, 2021 | 8.170 | 8.500 | 8.193 | 8.335 | 434,333 | +0.08(+1.00%) |
May 27, 2021 | 8.417 | 8.582 | 8.252 | 8.252 | 539,919 | -0.25(-2.91%) |
May 26, 2021 | 8.335 | 8.665 | 8.211 | 8.500 | 565,992 | +0.08(+0.98%) |
May 25, 2021 | 8.912 | 9.077 | 8.335 | 8.417 | 909,882 | -0.50(-5.56%) |
May 24, 2021 | 8.830 | 9.242 | 8.665 | 8.912 | 786,509 | +0.25(+2.86%) |
May 21, 2021 | 8.417 | 8.830 | 8.335 | 8.665 | 432,586 | +0.17(+1.94%) |
May 20, 2021 | 8.170 | 8.582 | 7.944 | 8.500 | 426,793 | +0.37(+4.49%) |
May 19, 2021 | 7.922 | 8.227 | 7.922 | 8.134 | 337,137 | -0.28(-3.36%) |
May 18, 2021 | 8.170 | 8.541 | 8.095 | 8.417 | 558,983 | +0.34(+4.19%) |
May 17, 2021 | 8.087 | 8.170 | 7.798 | 8.079 | 346,973 | +0.03(+0.41%) |
May 14, 2021 | 7.860 | 8.252 | 7.798 | 8.046 | 646,840 | +0.27(+3.51%) |
May 13, 2021 | 8.417 | 8.689 | 7.344 | 7.773 | 1,560,167 | -0.64(-7.66%) |
May 12, 2021 | 8.665 | 8.995 | 8.335 | 8.417 | 782,772 | -0.58(-6.42%) |
May 11, 2021 | 8.335 | 9.077 | 8.252 | 8.995 | 809,457 | +0.25(+2.83%) |
May 10, 2021 | 9.490 | 9.655 | 8.665 | 8.747 | 1,082,229 | -0.74(-7.83%) |
May 07, 2021 | 8.747 | 9.490 | 8.665 | 9.490 | 866,761 | +0.83(+9.52%) |
May 06, 2021 | 9.077 | 9.048 | 8.252 | 8.665 | 2,380,637 | -0.58(-6.25%) |
May 05, 2021 | 9.985 | 10.32 | 9.160 | 9.242 | 1,467,896 | -0.41(-4.27%) |
May 04, 2021 | 10.32 | 10.73 | 9.325 | 9.655 | 2,563,927 | -0.41(-4.10%) |
May 03, 2021 | 8.995 | 10.73 | 8.830 | 10.07 | 3,760,847 | +0.99(+10.91%) |
Apr 30, 2021 | 8.747 | 9.077 | 8.665 | 9.077 | 431,726 | +0.25(+2.80%) |
Apr 29, 2021 | 9.242 | 9.325 | 8.665 | 8.830 | 545,642 | -0.17(-1.83%) |
Apr 28, 2021 | 8.995 | 9.160 | 8.582 | 8.995 | 669,326 | +0.25(+2.83%) |
Apr 27, 2021 | 8.665 | 9.160 | 8.665 | 8.747 | 1,057,728 | +0.41(+4.95%) |
Apr 26, 2021 | 7.840 | 8.417 | 7.757 | 8.335 | 824,848 | +0.59(+7.58%) |
Apr 23, 2021 | 7.839 | 8.046 | 7.609 | 7.747 | 502,495 | +0.16(+2.04%) |
Apr 22, 2021 | 7.757 | 8.252 | 7.592 | 7.592 | 762,621 | -0.13(-1.71%) |
Apr 21, 2021 | 7.344 | 8.004 | 7.229 | 7.724 | 736,701 | +0.54(+7.59%) |
Apr 20, 2021 | 7.427 | 7.592 | 7.014 | 7.179 | 583,824 | -0.25(-3.33%) |
Apr 19, 2021 | 7.510 | 7.674 | 7.269 | 7.427 | 718,981 | -0.08(-1.13%) |
Apr 16, 2021 | 7.840 | 7.883 | 7.354 | 7.512 | 775,257 | -0.57(-7.01%) |
Apr 15, 2021 | 7.965 | 8.417 | 7.557 | 8.078 | 1,638,929 | +0.49(+6.40%) |
Apr 14, 2021 | 7.262 | 7.592 | 7.179 | 7.592 | 987,325 | +0.45(+6.30%) |
Apr 13, 2021 | 7.105 | 7.840 | 7.015 | 7.142 | 1,235,655 | -0.53(-6.92%) |
Apr 12, 2021 | 7.991 | 8.170 | 7.514 | 7.673 | 828,488 | -0.22(-2.75%) |
Apr 09, 2021 | 8.170 | 8.335 | 7.881 | 7.890 | 508,129 | -0.34(-4.19%) |
Apr 08, 2021 | 8.252 | 8.335 | 7.528 | 8.235 | 1,196,106 | -0.18(-2.17%) |
Apr 07, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 837,529 | +0.08(+0.99%) |
Apr 06, 2021 | 8.582 | 8.665 | 8.252 | 8.335 | 650,268 | -0.33(-3.81%) |
Apr 05, 2021 | 8.582 | 8.747 | 8.335 | 8.665 | 748,153 | -0.08(-0.94%) |
Apr 01, 2021 | 8.912 | 8.912 | 8.417 | 8.747 | 549,500 | +0.00(+0.00%) |
Mar 31, 2021 | 8.912 | 8.995 | 8.500 | 8.747 | 750,941 | -0.17(-1.85%) |
Mar 30, 2021 | 8.252 | 9.077 | 7.924 | 8.912 | 939,841 | +0.58(+6.93%) |
Mar 29, 2021 | 8.665 | 8.747 | 7.922 | 8.335 | 1,243,537 | -0.41(-4.72%) |
Mar 26, 2021 | 9.408 | 9.564 | 8.500 | 8.747 | 1,258,885 | -0.58(-6.19%) |
Mar 25, 2021 | 8.500 | 9.490 | 8.335 | 9.325 | 2,115,545 | +0.41(+4.63%) |
Mar 24, 2021 | 9.077 | 9.903 | 8.500 | 8.912 | 1,806,657 | -0.25(-2.70%) |
Mar 23, 2021 | 10.40 | 10.40 | 9.077 | 9.160 | 2,066,394 | -0.83(-8.26%) |
Mar 22, 2021 | 10.40 | 10.40 | 9.820 | 9.985 | 832,798 | +0.17(+1.68%) |
Mar 19, 2021 | 10.23 | 10.40 | 9.738 | 9.820 | 1,323,898 | -0.41(-4.03%) |
Mar 18, 2021 | 11.31 | 11.88 | 10.23 | 10.23 | 1,919,390 | -0.83(-7.46%) |
Mar 17, 2021 | 10.48 | 11.39 | 10.23 | 11.06 | 970,519 | +0.33(+3.08%) |
Mar 16, 2021 | 11.64 | 11.72 | 10.40 | 10.73 | 1,210,896 | -0.83(-7.14%) |
Mar 15, 2021 | 10.65 | 11.55 | 10.40 | 11.55 | 1,821,880 | +1.32(+12.90%) |
Mar 12, 2021 | 10.07 | 10.32 | 9.738 | 10.23 | 943,855 | -0.08(-0.80%) |
Mar 11, 2021 | 10.32 | 10.32 | 9.738 | 10.32 | 1,106,553 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.48 | 9.325 | 10.07 | 1,295,113 | +0.17(+1.67%) |
Mar 09, 2021 | 9.242 | 10.15 | 8.995 | 9.903 | 1,355,132 | +0.91(+10.09%) |
Mar 08, 2021 | 9.325 | 9.573 | 8.830 | 8.995 | 1,122,997 | -0.08(-0.91%) |
Mar 05, 2021 | 8.830 | 9.160 | 7.097 | 9.077 | 2,529,331 | +0.25(+2.80%) |
Mar 04, 2021 | 9.903 | 10.07 | 8.335 | 8.830 | 2,112,534 | -0.99(-10.08%) |
Mar 03, 2021 | 9.985 | 10.56 | 9.573 | 9.820 | 1,270,989 | -0.33(-3.25%) |
Mar 02, 2021 | 10.32 | 11.47 | 9.820 | 10.15 | 2,100,240 | +0.17(+1.65%) |
Mar 01, 2021 | 10.07 | 10.07 | 9.655 | 9.985 | 905,879 | +0.58(+6.14%) |
Feb 26, 2021 | 9.408 | 10.23 | 9.160 | 9.408 | 1,539,682 | -0.41(-4.20%) |
Feb 25, 2021 | 10.73 | 10.81 | 9.820 | 9.820 | 2,096,018 | -1.24(-11.19%) |
Feb 24, 2021 | 10.73 | 11.88 | 10.40 | 11.06 | 2,314,533 | +0.41(+3.88%) |
Feb 23, 2021 | 10.40 | 11.14 | 9.077 | 10.65 | 3,700,943 | -1.73(-14.00%) |
Feb 22, 2021 | 12.96 | 14.19 | 12.38 | 12.38 | 3,252,974 | -0.99(-7.41%) |
Feb 19, 2021 | 12.96 | 13.62 | 12.63 | 13.37 | 2,606,292 | +0.99(+8.00%) |
Feb 18, 2021 | 13.70 | 14.11 | 12.13 | 12.38 | 4,597,348 | -1.98(-13.79%) |
Feb 17, 2021 | 14.11 | 14.52 | 13.62 | 14.36 | 9,437,583 | -4.29(-23.01%) |
Feb 16, 2021 | 19.56 | 20.22 | 17.00 | 18.65 | 8,490,224 | +2.06(+12.44%) |
Feb 12, 2021 | 12.38 | 17.74 | 11.55 | 16.59 | 17,432,458 | +4.87(+41.55%) |
Feb 11, 2021 | 12.05 | 13.04 | 10.98 | 11.72 | 3,407,399 | +0.91(+8.40%) |
Feb 10, 2021 | 11.80 | 11.97 | 8.335 | 10.81 | 3,184,061 | -0.66(-5.76%) |
Feb 09, 2021 | 10.65 | 11.97 | 10.32 | 11.47 | 3,421,022 | +0.91(+8.59%) |
Feb 08, 2021 | 9.820 | 10.65 | 9.490 | 10.56 | 1,968,782 | +1.07(+11.30%) |
Feb 05, 2021 | 9.655 | 10.23 | 9.242 | 9.490 | 1,625,841 | +0.08(+0.88%) |
Feb 04, 2021 | 9.160 | 9.820 | 8.995 | 9.408 | 1,613,245 | +0.50(+5.56%) |
Feb 03, 2021 | 8.912 | 9.077 | 8.665 | 8.912 | 1,113,851 | +0.33(+3.85%) |
Feb 02, 2021 | 8.995 | 9.242 | 8.417 | 8.582 | 1,396,198 | -0.41(-4.59%) |
Feb 01, 2021 | 9.242 | 9.408 | 8.582 | 8.995 | 1,537,311 | -0.17(-1.80%) |
Jan 29, 2021 | 9.077 | 11.14 | 8.500 | 9.160 | 5,643,462 | +0.08(+0.91%) |
Jan 28, 2021 | 9.325 | 9.903 | 8.500 | 9.077 | 1,888,469 | +0.33(+3.77%) |
Jan 27, 2021 | 8.417 | 9.490 | 8.252 | 8.747 | 2,596,673 | -1.16(-11.67%) |
Jan 26, 2021 | 10.48 | 10.73 | 8.912 | 9.903 | 3,767,209 | -0.08(-0.83%) |
Jan 25, 2021 | 8.252 | 10.07 | 8.252 | 9.985 | 4,487,038 | +1.86(+22.94%) |
Jan 22, 2021 | 8.252 | 8.665 | 7.592 | 8.122 | 1,584,312 | -0.21(-2.55%) |
Jan 21, 2021 | 7.262 | 8.912 | 6.932 | 8.335 | 3,744,272 | +1.30(+18.52%) |
Jan 20, 2021 | 7.427 | 7.510 | 6.787 | 7.033 | 1,013,252 | -0.23(-3.16%) |
Jan 19, 2021 | 7.014 | 7.757 | 6.767 | 7.262 | 2,212,710 | +0.58(+8.66%) |
Jan 15, 2021 | 6.997 | 7.054 | 6.602 | 6.683 | 947,272 | -0.17(-2.42%) |
Jan 14, 2021 | 6.932 | 7.262 | 6.354 | 6.849 | 1,585,917 | +0.00(+0.00%) |
Jan 13, 2021 | 7.757 | 7.922 | 6.684 | 6.849 | 2,374,360 | -0.25(-3.49%) |
Jan 12, 2021 | 7.097 | 8.665 | 6.767 | 7.097 | 6,502,723 | +0.33(+4.88%) |
Jan 11, 2021 | 5.281 | 7.097 | 5.199 | 6.767 | 5,172,200 | +1.63(+31.83%) |
Jan 08, 2021 | 5.034 | 5.361 | 4.894 | 5.133 | 1,472,221 | +0.24(+4.98%) |
Jan 07, 2021 | 4.539 | 5.239 | 4.456 | 4.889 | 1,872,115 | +0.45(+10.13%) |
Jan 06, 2021 | 4.786 | 4.802 | 4.374 | 4.440 | 877,490 | -0.22(-4.78%) |
Jan 05, 2021 | 4.272 | 4.869 | 4.175 | 4.662 | 1,511,871 | +0.46(+10.91%) |
Jan 04, 2021 | 4.505 | 4.540 | 4.023 | 4.204 | 838,989 | -0.23(-5.25%) |
Dec 31, 2020 | 4.436 | 4.436 | 4.436 | 880,603 | +0.29(+6.99%) | |
Dec 30, 2020 | 4.209 | 4.316 | 4.044 | 4.147 | 880,603 | +0.19(+4.69%) |
Dec 29, 2020 | 4.044 | 4.291 | 3.961 | 3.961 | 401,632 | -0.00(-0.04%) |
Dec 28, 2020 | 4.374 | 4.521 | 3.963 | 3.963 | 695,452 | -0.24(-5.77%) |
Dec 24, 2020 | 4.093 | 4.427 | 4.092 | 4.205 | 631,054 | +0.17(+4.26%) |
Dec 23, 2020 | 3.961 | 4.118 | 3.929 | 4.034 | 492,035 | +0.10(+2.62%) |
Dec 22, 2020 | 3.879 | 4.002 | 3.798 | 3.931 | 496,080 | +0.06(+1.60%) |
Dec 21, 2020 | 3.920 | 3.961 | 3.834 | 3.869 | 348,442 | -0.09(-2.33%) |
Dec 18, 2020 | 3.961 | 4.085 | 3.936 | 3.961 | 266,001 | -0.01(-0.21%) |
Dec 17, 2020 | 4.035 | 4.040 | 3.961 | 3.969 | 297,431 | -0.08(-2.04%) |
Dec 16, 2020 | 4.116 | 4.116 | 3.961 | 4.052 | 317,455 | -0.06(-1.43%) |
Dec 15, 2020 | 4.126 | 4.374 | 4.002 | 4.110 | 850,027 | +0.05(+1.14%) |
Dec 14, 2020 | 4.082 | 4.126 | 3.963 | 4.064 | 486,176 | +0.02(+0.51%) |
Dec 11, 2020 | 4.291 | 4.291 | 4.011 | 4.044 | 557,437 | -0.25(-5.77%) |
Dec 10, 2020 | 4.209 | 4.374 | 3.961 | 4.291 | 744,531 | +0.15(+3.61%) |
Dec 09, 2020 | 4.456 | 4.528 | 4.044 | 4.142 | 827,751 | -0.07(-1.59%) |
Dec 08, 2020 | 4.374 | 4.456 | 4.126 | 4.209 | 835,314 | -0.24(-5.31%) |
Dec 07, 2020 | 4.732 | 4.993 | 4.291 | 4.445 | 2,343,984 | -0.67(-13.13%) |
Dec 04, 2020 | 3.912 | 5.528 | 3.879 | 5.116 | 8,062,641 | +1.24(+31.92%) |
Dec 03, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 288,700 | +0.00(+0.00%) |
Dec 02, 2020 | 3.879 | 3.961 | 3.713 | 3.879 | 501,108 | -0.02(-0.53%) |
Dec 01, 2020 | 3.961 | 4.120 | 3.862 | 3.899 | 542,436 | +0.02(+0.62%) |
Nov 30, 2020 | 3.796 | 3.936 | 3.747 | 3.875 | 345,150 | +0.04(+1.10%) |
Nov 27, 2020 | 3.858 | 3.861 | 3.755 | 3.833 | 212,645 | +0.07(+1.75%) |
Nov 25, 2020 | 3.837 | 3.960 | 3.713 | 3.767 | 607,121 | -0.11(-2.87%) |
Nov 24, 2020 | 3.879 | 3.879 | 3.713 | 3.879 | 584,085 | +0.00(+0.00%) |
Nov 23, 2020 | 3.631 | 3.879 | 3.466 | 3.879 | 846,851 | +0.25(+6.82%) |
Nov 20, 2020 | 3.656 | 3.704 | 3.590 | 3.631 | 457,682 | +0.00(+0.00%) |
Nov 19, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 754,974 | -0.04(-1.12%) |
Nov 18, 2020 | 3.713 | 3.876 | 3.633 | 3.672 | 1,039,120 | -0.36(-8.92%) |
Nov 17, 2020 | 4.044 | 4.084 | 3.796 | 4.032 | 561,257 | -0.01(-0.29%) |
Nov 16, 2020 | 3.961 | 4.044 | 3.879 | 4.044 | 356,095 | +0.08(+2.13%) |
Nov 13, 2020 | 3.714 | 3.959 | 3.548 | 3.959 | 478,041 | +0.09(+2.43%) |
Nov 12, 2020 | 4.077 | 4.077 | 3.796 | 3.865 | 870,340 | +0.11(+3.06%) |
Nov 11, 2020 | 3.954 | 3.994 | 3.633 | 3.751 | 1,333,485 | -0.05(-1.20%) |
Nov 10, 2020 | 3.631 | 3.961 | 3.548 | 3.796 | 591,675 | +0.17(+4.55%) |
Nov 09, 2020 | 3.713 | 3.796 | 3.631 | 3.631 | 514,119 | -0.00(-0.02%) |
Nov 06, 2020 | 3.458 | 3.770 | 3.301 | 3.632 | 741,315 | +0.17(+4.79%) |
Nov 05, 2020 | 3.466 | 3.548 | 3.383 | 3.466 | 377,001 | +0.00(+0.07%) |
Nov 04, 2020 | 3.548 | 3.581 | 3.343 | 3.463 | 488,681 | -0.08(-2.40%) |
Nov 03, 2020 | 3.548 | 3.796 | 3.466 | 3.548 | 701,728 | +0.00(+0.00%) |