Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.650 | 8.240 | 7.550 | 8.120 | 588,636 | +0.55(+7.27%) |
Oct 28, 2021 | 7.490 | 7.880 | 7.010 | 7.570 | 411,520 | +0.03(+0.40%) |
Oct 27, 2021 | 7.240 | 8.220 | 7.250 | 7.540 | 1,031,739 | +0.25(+3.43%) |
Oct 26, 2021 | 7.700 | 7.180 | 7.290 | 432,855 | -0.32(-4.20%) | |
Oct 25, 2021 | 7.110 | 8.150 | 6.860 | 7.610 | 694,344 | +0.27(+3.68%) |
Oct 22, 2021 | 8.100 | 8.110 | 7.150 | 7.340 | 905,833 | -1.01(-12.10%) |
Oct 21, 2021 | 8.660 | 8.750 | 8.190 | 8.350 | 911,153 | -0.75(-8.24%) |
Oct 20, 2021 | 9.370 | 9.490 | 9.100 | 9.100 | 391,455 | -0.25(-2.67%) |
Oct 19, 2021 | 9.110 | 9.430 | 9.000 | 9.350 | 331,220 | +0.29(+3.20%) |
Oct 18, 2021 | 9.000 | 9.700 | 8.900 | 9.060 | 964,462 | +0.06(+0.67%) |
Oct 15, 2021 | 9.030 | 9.500 | 8.960 | 9.000 | 446,478 | +0.06(+0.67%) |
Oct 14, 2021 | 9.310 | 9.355 | 8.910 | 8.940 | 393,925 | -0.30(-3.25%) |
Oct 13, 2021 | 9.790 | 9.790 | 9.120 | 9.240 | 533,727 | -0.43(-4.45%) |
Oct 12, 2021 | 9.420 | 9.850 | 9.220 | 9.670 | 567,093 | +0.24(+2.55%) |
Oct 11, 2021 | 8.900 | 9.520 | 8.800 | 9.430 | 598,435 | +0.53(+5.96%) |
Oct 08, 2021 | 9.480 | 9.530 | 8.750 | 8.900 | 975,678 | -0.70(-7.29%) |
Oct 07, 2021 | 9.080 | 10.10 | 8.960 | 9.600 | 6,334,894 | +0.98(+11.37%) |
Oct 06, 2021 | 9.130 | 9.270 | 8.520 | 8.620 | 769,100 | -0.76(-8.10%) |
Oct 05, 2021 | 9.120 | 9.700 | 9.120 | 9.380 | 565,587 | +0.27(+2.96%) |
Oct 04, 2021 | 9.680 | 9.718 | 9.030 | 9.110 | 478,058 | -0.71(-7.23%) |
Oct 01, 2021 | 10.14 | 10.21 | 9.690 | 9.820 | 460,018 | -0.32(-3.16%) |
Sep 30, 2021 | 10.26 | 10.34 | 9.750 | 10.14 | 678,841 | -0.20(-1.93%) |
Sep 29, 2021 | 10.31 | 10.90 | 10.10 | 10.34 | 1,080,128 | +0.24(+2.38%) |
Sep 28, 2021 | 11.10 | 11.17 | 10.07 | 10.10 | 986,280 | -1.41(-12.25%) |
Sep 27, 2021 | 11.28 | 11.85 | 11.10 | 11.51 | 628,097 | -0.06(-0.56%) |
Sep 24, 2021 | 11.65 | 11.65 | 10.86 | 11.57 | 1,360,750 | -0.37(-3.06%) |
Sep 23, 2021 | 15.04 | 15.45 | 11.91 | 11.94 | 26,936,328 | -0.18(-1.49%) |
Sep 22, 2021 | 12.83 | 12.94 | 11.60 | 12.12 | 1,824,916 | -1.14(-8.60%) |
Sep 21, 2021 | 10.66 | 13.45 | 10.35 | 13.26 | 4,326,529 | +2.79(+26.65%) |
Sep 20, 2021 | 10.60 | 10.94 | 10.18 | 10.47 | 578,003 | -0.87(-7.67%) |
Sep 17, 2021 | 10.77 | 11.34 | 10.45 | 11.34 | 744,186 | +0.46(+4.23%) |
Sep 16, 2021 | 10.60 | 10.97 | 10.50 | 10.88 | 610,100 | -0.30(-2.68%) |
Sep 15, 2021 | 10.62 | 11.18 | 10.16 | 11.18 | 889,123 | +0.41(+3.81%) |
Sep 14, 2021 | 10.38 | 11.64 | 10.30 | 10.77 | 1,965,810 | +0.27(+2.57%) |
Sep 13, 2021 | 10.84 | 10.99 | 10.37 | 10.50 | 401,054 | -0.38(-3.49%) |
Sep 10, 2021 | 11.29 | 11.46 | 10.40 | 10.88 | 600,308 | -0.47(-4.14%) |
Sep 09, 2021 | 10.49 | 11.41 | 10.41 | 11.35 | 1,009,285 | +0.79(+7.48%) |
Sep 08, 2021 | 10.79 | 10.88 | 10.20 | 10.56 | 571,419 | -0.43(-3.91%) |
Sep 07, 2021 | 10.81 | 11.18 | 10.60 | 10.99 | 699,594 | +0.09(+0.83%) |
Sep 03, 2021 | 11.42 | 11.51 | 10.71 | 10.90 | 890,399 | -0.55(-4.80%) |
Sep 02, 2021 | 11.81 | 12.12 | 11.40 | 11.45 | 1,166,992 | -0.45(-3.78%) |
Sep 01, 2021 | 12.01 | 13.47 | 11.56 | 11.90 | 3,186,832 | -0.04(-0.34%) |
Aug 31, 2021 | 13.24 | 13.25 | 11.84 | 11.94 | 2,883,293 | -1.94(-13.98%) |
Aug 30, 2021 | 15.53 | 16.09 | 13.50 | 13.88 | 7,769,901 | -2.63(-15.93%) |
Aug 27, 2021 | 13.03 | 19.74 | 12.05 | 16.51 | 96,712,048 | +6.54(+65.60%) |
Aug 26, 2021 | 10.20 | 10.59 | 9.800 | 9.970 | 1,735,871 | -0.44(-4.23%) |
Aug 25, 2021 | 11.30 | 11.70 | 10.21 | 10.41 | 1,363,470 | -0.90(-7.96%) |
Aug 24, 2021 | 10.18 | 11.92 | 10.15 | 11.31 | 1,270,849 | +0.75(+7.10%) |
Aug 23, 2021 | 10.25 | 10.93 | 9.450 | 10.56 | 1,457,249 | +0.43(+4.24%) |
Aug 20, 2021 | 11.24 | 11.81 | 10.10 | 10.13 | 640,552 | -1.10(-9.80%) |
Aug 19, 2021 | 11.60 | 11.99 | 11.10 | 11.23 | 472,321 | -0.70(-5.87%) |
Aug 18, 2021 | 11.73 | 12.36 | 11.36 | 11.93 | 656,663 | -0.02(-0.17%) |
Aug 17, 2021 | 13.15 | 13.15 | 11.54 | 11.95 | 635,575 | -0.88(-6.86%) |
Aug 16, 2021 | 12.59 | 13.35 | 12.14 | 12.83 | 625,609 | +0.63(+5.16%) |
Aug 13, 2021 | 13.71 | 14.18 | 12.20 | 12.20 | 699,387 | -1.59(-11.53%) |
Aug 12, 2021 | 13.58 | 15.06 | 13.50 | 13.79 | 1,203,613 | +0.03(+0.22%) |
Aug 11, 2021 | 13.87 | 14.67 | 13.52 | 13.76 | 902,458 | -0.02(-0.15%) |
Aug 10, 2021 | 15.20 | 15.59 | 13.46 | 13.78 | 1,368,536 | -1.36(-8.98%) |
Aug 09, 2021 | 14.00 | 16.61 | 13.78 | 15.14 | 2,884,310 | +1.23(+8.84%) |
Aug 06, 2021 | 14.10 | 14.85 | 13.59 | 13.91 | 897,261 | -0.36(-2.52%) |
Aug 05, 2021 | 13.30 | 14.29 | 13.20 | 14.27 | 825,734 | +1.01(+7.62%) |
Aug 04, 2021 | 13.90 | 14.62 | 13.11 | 13.26 | 1,421,869 | -1.28(-8.80%) |
Aug 03, 2021 | 13.32 | 16.21 | 13.29 | 14.54 | 5,616,227 | +1.42(+10.82%) |
Aug 02, 2021 | 14.66 | 14.77 | 13.05 | 13.12 | 1,505,754 | -1.78(-11.95%) |
Jul 30, 2021 | 15.90 | 15.95 | 13.82 | 14.90 | 1,766,602 | -1.14(-7.11%) |
Jul 29, 2021 | 17.66 | 18.49 | 15.80 | 16.04 | 2,428,657 | -1.80(-10.09%) |
Jul 28, 2021 | 17.35 | 22.30 | 17.02 | 17.84 | 11,422,759 | +0.36(+2.06%) |
Jul 27, 2021 | 18.80 | 19.83 | 16.26 | 17.48 | 5,247,946 | -0.67(-3.69%) |
Jul 26, 2021 | 21.65 | 23.75 | 18.00 | 18.15 | 17,058,928 | -2.82(-13.45%) |
Jul 23, 2021 | 23.75 | 24.47 | 19.10 | 20.97 | 14,875,907 | -3.76(-15.20%) |
Jul 22, 2021 | 38.58 | 38.70 | 21.25 | 24.73 | 62,029,204 | +3.93(+18.89%) |
Jul 21, 2021 | 17.41 | 38.67 | 15.75 | 20.80 | 88,978,792 | +10.76(+107.17%) |
Jul 20, 2021 | 4.030 | 12.00 | 3.860 | 10.04 | 280,700,832 | +6.78(+207.98%) |
Jul 19, 2021 | 3.180 | 3.275 | 3.020 | 3.260 | 94,546 | +0.03(+0.93%) |
Jul 16, 2021 | 3.280 | 3.300 | 3.200 | 3.230 | 32,402 | -0.01(-0.31%) |
Jul 15, 2021 | 3.250 | 3.410 | 3.190 | 3.240 | 70,521 | -0.01(-0.31%) |
Jul 14, 2021 | 3.410 | 3.450 | 3.200 | 3.250 | 79,143 | -0.19(-5.52%) |
Jul 13, 2021 | 3.290 | 3.600 | 3.251 | 3.440 | 322,502 | +0.11(+3.30%) |
Jul 12, 2021 | 3.410 | 3.494 | 3.310 | 3.330 | 26,554 | -0.09(-2.63%) |
Jul 09, 2021 | 3.370 | 3.420 | 3.300 | 3.420 | 41,409 | +0.05(+1.48%) |
Jul 08, 2021 | 3.310 | 3.370 | 3.220 | 3.370 | 39,785 | +0.00(+0.00%) |
Jul 07, 2021 | 3.420 | 3.500 | 3.345 | 3.370 | 64,321 | -0.07(-2.03%) |
Jul 06, 2021 | 3.500 | 3.520 | 3.400 | 3.440 | 53,226 | -0.05(-1.43%) |
Jul 02, 2021 | 3.470 | 3.520 | 3.420 | 3.490 | 72,880 | +0.07(+2.05%) |
Jul 01, 2021 | 3.410 | 3.480 | 3.400 | 3.420 | 53,403 | +0.01(+0.29%) |
Jun 30, 2021 | 3.380 | 3.490 | 3.360 | 3.410 | 91,543 | -0.09(-2.57%) |
Jun 29, 2021 | 3.620 | 3.620 | 3.425 | 3.500 | 52,594 | -0.08(-2.23%) |
Jun 28, 2021 | 3.700 | 3.730 | 3.500 | 3.580 | 70,001 | -0.12(-3.24%) |
Jun 25, 2021 | 3.700 | 3.770 | 3.640 | 3.700 | 82,867 | +0.00(+0.00%) |
Jun 24, 2021 | 3.670 | 3.700 | 3.560 | 3.700 | 68,338 | +0.10(+2.78%) |
Jun 23, 2021 | 3.420 | 3.630 | 3.380 | 3.600 | 74,701 | +0.21(+6.19%) |
Jun 22, 2021 | 3.480 | 3.480 | 3.340 | 3.390 | 33,214 | -0.09(-2.59%) |
Jun 21, 2021 | 3.640 | 3.640 | 3.420 | 3.480 | 83,491 | -0.15(-4.13%) |
Jun 18, 2021 | 3.690 | 3.750 | 3.550 | 3.630 | 120,599 | -0.17(-4.47%) |
Jun 17, 2021 | 3.610 | 3.800 | 3.598 | 3.800 | 189,162 | +0.14(+3.83%) |
Jun 16, 2021 | 3.580 | 3.680 | 3.433 | 3.660 | 360,693 | +0.26(+7.65%) |
Jun 15, 2021 | 3.530 | 3.750 | 3.355 | 3.400 | 711,659 | +0.01(+0.29%) |
Jun 14, 2021 | 3.500 | 3.500 | 3.330 | 3.390 | 162,464 | +0.08(+2.42%) |
Jun 11, 2021 | 3.350 | 3.400 | 3.270 | 3.310 | 65,264 | -0.03(-0.90%) |
Jun 10, 2021 | 3.400 | 3.470 | 3.300 | 3.340 | 89,274 | -0.07(-2.05%) |
Jun 09, 2021 | 3.400 | 3.500 | 3.350 | 3.410 | 300,739 | +0.06(+1.79%) |
Jun 08, 2021 | 3.490 | 3.490 | 3.220 | 3.350 | 255,216 | -0.04(-1.18%) |
Jun 07, 2021 | 3.120 | 3.491 | 3.120 | 3.390 | 609,654 | +0.27(+8.65%) |
Jun 04, 2021 | 3.070 | 3.140 | 3.050 | 3.120 | 122,100 | +0.05(+1.63%) |
Jun 03, 2021 | 3.000 | 3.140 | 2.960 | 3.070 | 180,718 | +0.05(+1.66%) |
Jun 02, 2021 | 3.130 | 3.130 | 2.920 | 3.020 | 152,843 | -0.10(-3.21%) |
Jun 01, 2021 | 3.000 | 3.130 | 2.970 | 3.120 | 184,562 | +0.20(+6.85%) |
May 28, 2021 | 2.990 | 2.990 | 2.880 | 2.920 | 27,264 | -0.05(-1.68%) |
May 27, 2021 | 2.960 | 3.000 | 2.873 | 2.970 | 35,968 | +0.05(+1.71%) |
May 26, 2021 | 2.900 | 2.950 | 2.850 | 2.920 | 46,955 | +0.02(+0.69%) |
May 25, 2021 | 3.040 | 3.170 | 2.830 | 2.900 | 262,993 | -0.14(-4.61%) |
May 24, 2021 | 3.030 | 3.050 | 2.960 | 3.040 | 54,573 | +0.03(+1.00%) |
May 21, 2021 | 3.000 | 3.040 | 2.960 | 3.010 | 42,719 | +0.01(+0.33%) |
May 20, 2021 | 2.980 | 3.000 | 2.900 | 3.000 | 24,516 | +0.04(+1.35%) |
May 19, 2021 | 2.980 | 3.000 | 2.700 | 2.960 | 62,491 | -0.04(-1.33%) |
May 18, 2021 | 2.920 | 3.040 | 2.880 | 3.000 | 71,870 | +0.12(+4.17%) |
May 17, 2021 | 2.790 | 2.939 | 2.770 | 2.880 | 36,564 | +0.09(+3.23%) |
May 14, 2021 | 2.700 | 2.884 | 2.700 | 2.790 | 62,601 | +0.07(+2.57%) |
May 13, 2021 | 2.920 | 2.960 | 2.580 | 2.720 | 112,141 | -0.19(-6.53%) |
May 12, 2021 | 2.950 | 2.950 | 2.820 | 2.910 | 53,559 | -0.06(-2.02%) |
May 11, 2021 | 2.920 | 3.000 | 2.900 | 2.970 | 35,614 | -0.01(-0.34%) |
May 10, 2021 | 2.990 | 3.000 | 2.920 | 2.980 | 85,748 | +0.06(+2.05%) |
May 07, 2021 | 2.910 | 3.000 | 2.855 | 2.920 | 55,440 | +0.06(+2.10%) |
May 06, 2021 | 3.000 | 3.000 | 2.770 | 2.860 | 89,894 | -0.12(-4.03%) |
May 05, 2021 | 3.000 | 3.000 | 2.872 | 2.980 | 53,334 | +0.02(+0.68%) |
May 04, 2021 | 3.050 | 3.050 | 2.800 | 2.960 | 94,680 | -0.09(-2.95%) |
May 03, 2021 | 3.130 | 3.150 | 3.010 | 3.050 | 156,093 | +0.05(+1.67%) |
Apr 30, 2021 | 3.050 | 3.090 | 2.950 | 3.000 | 39,700 | -0.05(-1.64%) |
Apr 29, 2021 | 3.110 | 3.160 | 2.970 | 3.050 | 63,046 | +0.01(+0.33%) |
Apr 28, 2021 | 3.000 | 3.040 | 2.930 | 3.040 | 75,547 | +0.04(+1.33%) |
Apr 27, 2021 | 3.000 | 3.100 | 2.940 | 3.000 | 163,247 | +0.00(+0.00%) |
Apr 26, 2021 | 3.060 | 3.060 | 2.930 | 3.000 | 97,204 | -0.01(-0.33%) |
Apr 23, 2021 | 2.990 | 3.020 | 2.950 | 3.010 | 73,600 | +0.06(+2.03%) |
Apr 22, 2021 | 3.060 | 3.100 | 2.860 | 2.950 | 97,653 | -0.08(-2.64%) |
Apr 21, 2021 | 2.950 | 3.090 | 2.910 | 3.030 | 64,446 | +0.12(+4.12%) |
Apr 20, 2021 | 3.160 | 3.200 | 2.840 | 2.910 | 61,137 | -0.25(-7.91%) |
Apr 19, 2021 | 3.250 | 3.250 | 3.020 | 3.160 | 39,869 | +0.00(+0.00%) |
Apr 16, 2021 | 3.110 | 3.210 | 3.000 | 3.160 | 69,500 | +0.04(+1.28%) |
Apr 15, 2021 | 3.380 | 3.410 | 3.110 | 3.120 | 84,966 | -0.27(-7.96%) |
Apr 14, 2021 | 3.720 | 3.800 | 3.340 | 3.390 | 77,159 | -0.33(-8.87%) |
Apr 13, 2021 | 3.540 | 3.720 | 3.370 | 3.720 | 85,562 | +0.33(+9.73%) |
Apr 12, 2021 | 3.500 | 3.500 | 3.310 | 3.390 | 38,952 | -0.08(-2.31%) |
Apr 09, 2021 | 3.510 | 3.510 | 3.360 | 3.470 | 29,400 | +0.02(+0.58%) |
Apr 08, 2021 | 3.600 | 3.600 | 3.450 | 3.450 | 16,535 | -0.15(-4.17%) |
Apr 07, 2021 | 3.520 | 3.634 | 3.520 | 3.600 | 46,020 | +0.08(+2.27%) |
Apr 06, 2021 | 3.490 | 3.570 | 3.490 | 3.520 | 24,190 | +0.05(+1.44%) |
Apr 05, 2021 | 3.500 | 3.580 | 3.420 | 3.470 | 17,602 | +0.07(+2.06%) |
Apr 01, 2021 | 3.410 | 3.517 | 3.340 | 3.400 | 31,200 | -0.01(-0.29%) |
Mar 31, 2021 | 3.330 | 3.450 | 3.325 | 3.410 | 21,233 | +0.08(+2.40%) |
Mar 30, 2021 | 3.260 | 3.460 | 3.250 | 3.330 | 19,780 | +0.08(+2.46%) |
Mar 29, 2021 | 3.540 | 3.550 | 3.250 | 3.250 | 42,893 | -0.29(-8.19%) |
Mar 26, 2021 | 3.690 | 3.700 | 3.450 | 3.540 | 72,800 | -0.02(-0.56%) |
Mar 25, 2021 | 3.330 | 3.600 | 3.250 | 3.560 | 41,266 | +0.13(+3.79%) |
Mar 24, 2021 | 3.600 | 3.720 | 3.330 | 3.430 | 43,086 | -0.17(-4.72%) |
Mar 23, 2021 | 3.690 | 3.780 | 3.550 | 3.600 | 38,467 | -0.16(-4.26%) |
Mar 22, 2021 | 3.790 | 3.900 | 3.700 | 3.760 | 38,138 | -0.02(-0.53%) |
Mar 19, 2021 | 3.750 | 3.840 | 3.673 | 3.780 | 64,200 | +0.03(+0.80%) |
Mar 18, 2021 | 3.650 | 3.820 | 3.630 | 3.750 | 56,784 | +0.08(+2.18%) |
Mar 17, 2021 | 3.550 | 3.770 | 3.389 | 3.670 | 40,884 | +0.09(+2.51%) |
Mar 16, 2021 | 3.860 | 3.860 | 3.460 | 3.580 | 66,729 | -0.23(-6.04%) |
Mar 15, 2021 | 3.770 | 3.930 | 3.660 | 3.810 | 56,697 | +0.11(+2.97%) |
Mar 12, 2021 | 3.690 | 3.700 | 3.500 | 3.700 | 37,900 | +0.00(+0.00%) |
Mar 11, 2021 | 3.490 | 3.700 | 3.420 | 3.700 | 107,985 | +0.29(+8.50%) |
Mar 10, 2021 | 3.310 | 3.480 | 3.310 | 3.410 | 48,090 | +0.05(+1.49%) |
Mar 09, 2021 | 3.310 | 3.470 | 3.210 | 3.360 | 84,785 | +0.16(+5.00%) |
Mar 08, 2021 | 3.120 | 3.540 | 3.020 | 3.200 | 182,689 | +0.19(+6.31%) |
Mar 05, 2021 | 3.010 | 3.090 | 2.590 | 3.010 | 201,500 | -0.07(-2.27%) |
Mar 04, 2021 | 3.350 | 3.370 | 3.000 | 3.080 | 205,931 | -0.33(-9.68%) |
Mar 03, 2021 | 3.700 | 3.990 | 3.390 | 3.410 | 558,155 | -0.29(-7.84%) |
Mar 02, 2021 | 3.580 | 3.780 | 3.500 | 3.700 | 82,177 | +0.20(+5.71%) |
Mar 01, 2021 | 3.660 | 3.740 | 3.500 | 3.500 | 224,738 | -0.10(-2.78%) |
Feb 26, 2021 | 3.470 | 3.735 | 3.340 | 3.600 | 158,000 | +0.14(+4.05%) |
Feb 25, 2021 | 3.790 | 3.790 | 3.450 | 3.460 | 173,032 | -0.35(-9.19%) |
Feb 24, 2021 | 3.750 | 4.100 | 3.750 | 3.810 | 248,187 | +0.07(+1.87%) |
Feb 23, 2021 | 3.710 | 3.970 | 3.220 | 3.740 | 383,677 | -0.37(-9.00%) |
Feb 22, 2021 | 4.500 | 4.610 | 4.080 | 4.110 | 433,008 | -0.52(-11.23%) |
Feb 19, 2021 | 4.400 | 5.200 | 4.322 | 4.630 | 1,226,600 | +0.23(+5.23%) |
Feb 18, 2021 | 4.630 | 4.630 | 4.310 | 4.400 | 130,765 | -0.24(-5.17%) |
Feb 17, 2021 | 4.800 | 4.940 | 4.530 | 4.640 | 172,853 | -0.26(-5.31%) |
Feb 16, 2021 | 4.800 | 4.990 | 4.750 | 4.900 | 266,732 | +0.15(+3.16%) |
Feb 12, 2021 | 4.340 | 4.890 | 4.270 | 4.750 | 479,000 | +0.42(+9.70%) |
Feb 11, 2021 | 4.540 | 4.590 | 4.320 | 4.330 | 120,397 | +0.01(+0.23%) |
Feb 10, 2021 | 4.530 | 4.700 | 4.100 | 4.320 | 424,528 | -0.09(-2.04%) |
Feb 09, 2021 | 4.610 | 4.700 | 4.370 | 4.410 | 323,635 | -0.20(-4.34%) |
Feb 08, 2021 | 4.130 | 4.700 | 4.070 | 4.610 | 658,976 | +0.52(+12.71%) |
Feb 05, 2021 | 4.010 | 4.130 | 3.910 | 4.090 | 138,900 | +0.15(+3.81%) |
Feb 04, 2021 | 4.020 | 4.170 | 3.940 | 3.940 | 155,008 | -0.08(-1.99%) |
Feb 03, 2021 | 3.870 | 4.210 | 3.820 | 4.020 | 341,835 | +0.21(+5.51%) |
Feb 02, 2021 | 3.900 | 3.930 | 3.750 | 3.810 | 149,361 | -0.09(-2.31%) |
Feb 01, 2021 | 3.850 | 4.120 | 3.700 | 3.900 | 210,118 | +0.15(+4.00%) |
Jan 29, 2021 | 4.260 | 4.393 | 3.670 | 3.750 | 407,300 | -0.19(-4.82%) |
Jan 28, 2021 | 4.200 | 4.400 | 3.510 | 3.940 | 583,604 | -0.46(-10.45%) |
Jan 27, 2021 | 4.600 | 4.790 | 4.180 | 4.400 | 655,883 | -0.58(-11.65%) |
Jan 26, 2021 | 5.180 | 5.780 | 4.650 | 4.980 | 976,835 | -0.37(-6.92%) |
Jan 25, 2021 | 4.480 | 5.450 | 4.200 | 5.350 | 1,632,792 | +1.17(+27.99%) |
Jan 22, 2021 | 4.000 | 4.500 | 3.930 | 4.180 | 1,168,700 | +0.13(+3.21%) |
Jan 21, 2021 | 4.000 | 4.050 | 3.770 | 4.050 | 335,713 | +0.13(+3.32%) |
Jan 20, 2021 | 3.680 | 3.980 | 3.610 | 3.920 | 441,480 | +0.20(+5.38%) |
Jan 19, 2021 | 3.830 | 3.910 | 3.420 | 3.720 | 458,251 | -0.04(-1.06%) |
Jan 15, 2021 | 3.460 | 4.120 | 3.340 | 3.760 | 1,705,500 | +0.32(+9.30%) |
Jan 14, 2021 | 3.360 | 3.460 | 3.170 | 3.440 | 517,153 | +0.08(+2.38%) |
Jan 13, 2021 | 3.050 | 3.400 | 2.930 | 3.360 | 585,617 | +0.28(+9.09%) |
Jan 12, 2021 | 3.100 | 3.140 | 3.050 | 3.080 | 121,458 | -0.02(-0.65%) |
Jan 11, 2021 | 3.000 | 3.120 | 2.910 | 3.100 | 190,761 | +0.03(+0.98%) |
Jan 08, 2021 | 3.250 | 3.250 | 3.035 | 3.070 | 315,600 | -0.18(-5.54%) |
Jan 07, 2021 | 3.210 | 3.310 | 3.170 | 3.250 | 139,952 | +0.08(+2.52%) |
Jan 06, 2021 | 3.400 | 3.410 | 3.130 | 3.170 | 261,987 | -0.26(-7.58%) |
Jan 05, 2021 | 3.250 | 3.600 | 3.210 | 3.430 | 844,783 | +0.14(+4.26%) |
Jan 04, 2021 | 3.210 | 3.290 | 3.110 | 3.290 | 262,705 | +0.13(+4.11%) |
Dec 31, 2020 | 3.160 | 3.160 | 3.160 | 287,362 | -0.02(-0.63%) | |
Dec 30, 2020 | 3.340 | 3.380 | 3.150 | 3.180 | 287,362 | -0.18(-5.36%) |
Dec 29, 2020 | 3.700 | 3.730 | 3.200 | 3.360 | 552,363 | -0.28(-7.69%) |
Dec 28, 2020 | 3.690 | 3.870 | 3.500 | 3.640 | 1,241,870 | +0.03(+0.83%) |
Dec 24, 2020 | 3.290 | 3.650 | 3.170 | 3.610 | 1,839,700 | +0.60(+19.93%) |
Dec 23, 2020 | 3.080 | 3.190 | 2.880 | 3.010 | 466,050 | -0.04(-1.31%) |
Dec 22, 2020 | 2.700 | 3.100 | 2.680 | 3.050 | 786,448 | +0.35(+12.96%) |
Dec 21, 2020 | 2.600 | 2.770 | 2.560 | 2.700 | 215,445 | +0.03(+1.12%) |
Dec 18, 2020 | 2.620 | 2.720 | 2.552 | 2.670 | 364,400 | +0.09(+3.49%) |
Dec 17, 2020 | 2.800 | 2.800 | 2.580 | 2.580 | 214,240 | -0.02(-0.77%) |
Dec 16, 2020 | 2.550 | 2.690 | 2.530 | 2.600 | 305,942 | -0.22(-7.80%) |
Dec 15, 2020 | 2.450 | 2.840 | 2.400 | 2.820 | 1,376,577 | +0.37(+15.10%) |
Dec 14, 2020 | 2.520 | 2.520 | 2.360 | 2.450 | 282,344 | +0.16(+6.99%) |
Dec 11, 2020 | 2.610 | 2.652 | 2.280 | 2.290 | 397,400 | -0.27(-10.55%) |
Dec 10, 2020 | 2.660 | 2.950 | 2.550 | 2.560 | 531,404 | -0.36(-12.33%) |
Dec 09, 2020 | 2.820 | 3.120 | 2.670 | 2.920 | 2,558,364 | -0.07(-2.34%) |
Dec 08, 2020 | 3.790 | 4.900 | 2.920 | 2.990 | 67,483,368 | -0.26(-8.00%) |
Dec 07, 2020 | 2.020 | 2.180 | 2.000 | 3.250 | 2,724,479 | +1.28(+64.97%) |
Dec 04, 2020 | 2.010 | 2.010 | 1.950 | 1.970 | 46,300 | -0.02(-1.01%) |
Dec 03, 2020 | 1.940 | 2.010 | 1.900 | 1.990 | 83,922 | -0.02(-1.00%) |
Dec 02, 2020 | 1.950 | 2.010 | 1.910 | 2.010 | 68,831 | +0.01(+0.50%) |
Dec 01, 2020 | 2.100 | 2.100 | 1.960 | 2.000 | 88,022 | -0.07(-3.38%) |
Nov 30, 2020 | 2.060 | 2.090 | 2.030 | 2.070 | 159,267 | +0.03(+1.47%) |
Nov 27, 2020 | 2.030 | 2.070 | 2.000 | 2.040 | 81,300 | +0.03(+1.61%) |
Nov 25, 2020 | 1.910 | 2.070 | 1.890 | 2.008 | 166,000 | +0.09(+4.56%) |
Nov 24, 2020 | 1.940 | 1.950 | 1.880 | 1.920 | 216,810 | +0.06(+3.23%) |
Nov 23, 2020 | 1.770 | 1.870 | 1.770 | 1.860 | 103,899 | +0.10(+5.68%) |
Nov 20, 2020 | 1.750 | 1.800 | 1.740 | 1.760 | 40,200 | -0.04(-2.22%) |
Nov 19, 2020 | 1.730 | 1.810 | 1.720 | 1.800 | 81,552 | +0.05(+2.86%) |
Nov 18, 2020 | 1.740 | 1.790 | 1.710 | 1.750 | 125,634 | -0.02(-1.13%) |
Nov 17, 2020 | 1.680 | 1.790 | 1.680 | 1.770 | 91,243 | +0.06(+3.51%) |
Nov 16, 2020 | 1.700 | 1.730 | 1.680 | 1.710 | 39,489 | +0.00(+0.00%) |
Nov 13, 2020 | 1.740 | 1.750 | 1.710 | 1.710 | 72,200 | -0.03(-1.72%) |
Nov 12, 2020 | 1.720 | 1.770 | 1.690 | 1.740 | 67,637 | +0.04(+2.35%) |
Nov 11, 2020 | 1.750 | 1.761 | 1.640 | 1.700 | 89,131 | +0.01(+0.59%) |
Nov 10, 2020 | 1.690 | 1.750 | 1.610 | 1.690 | 109,560 | +0.02(+1.20%) |
Nov 09, 2020 | 1.610 | 1.680 | 1.580 | 1.670 | 146,076 | +0.09(+5.70%) |
Nov 06, 2020 | 1.550 | 1.630 | 1.550 | 1.580 | 63,800 | +0.02(+1.28%) |
Nov 05, 2020 | 1.590 | 1.590 | 1.560 | 1.560 | 29,174 | +0.00(+0.00%) |
Nov 04, 2020 | 1.540 | 1.600 | 1.530 | 1.560 | 21,798 | +0.01(+0.65%) |
Nov 03, 2020 | 1.540 | 1.570 | 1.510 | 1.550 | 26,719 | +0.01(+0.65%) |