Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.203 | 9.869 | 9.146 | 9.722 | 193,313 | +0.36(+3.83%) |
Oct 28, 2021 | 9.590 | 9.624 | 9.280 | 9.363 | 253,133 | -0.38(-3.89%) |
Oct 27, 2021 | 10.88 | 10.84 | 9.362 | 9.742 | 487,660 | -0.79(-7.53%) |
Oct 26, 2021 | 12.32 | 10.54 | 1,266,405 | -0.90(-7.90%) | ||
Oct 25, 2021 | 10.05 | 11.54 | 9.445 | 11.44 | 1,707,722 | +2.56(+28.83%) |
Oct 22, 2021 | 9.600 | 9.880 | 8.790 | 8.880 | 406,698 | -0.88(-9.02%) |
Oct 21, 2021 | 9.360 | 10.19 | 8.963 | 9.760 | 1,340,383 | +1.32(+15.68%) |
Oct 20, 2021 | 8.846 | 8.867 | 8.320 | 8.437 | 332,585 | -0.04(-0.51%) |
Oct 19, 2021 | 8.672 | 8.768 | 8.320 | 8.480 | 142,498 | -0.20(-2.32%) |
Oct 18, 2021 | 9.027 | 9.197 | 8.640 | 8.682 | 146,326 | -0.28(-3.11%) |
Oct 15, 2021 | 8.957 | 9.437 | 8.563 | 8.960 | 259,406 | +0.04(+0.45%) |
Oct 14, 2021 | 8.963 | 9.120 | 8.752 | 8.920 | 83,522 | -0.16(-1.76%) |
Oct 13, 2021 | 8.640 | 9.597 | 8.514 | 9.080 | 225,991 | +0.61(+7.24%) |
Oct 12, 2021 | 8.499 | 8.622 | 8.320 | 8.467 | 90,214 | -0.13(-1.47%) |
Oct 11, 2021 | 8.800 | 8.786 | 8.482 | 8.594 | 79,460 | -0.13(-1.52%) |
Oct 08, 2021 | 8.878 | 9.037 | 8.643 | 8.726 | 76,782 | -0.31(-3.47%) |
Oct 07, 2021 | 8.496 | 9.120 | 8.485 | 9.040 | 135,435 | +0.38(+4.42%) |
Oct 06, 2021 | 8.320 | 9.120 | 7.870 | 8.658 | 375,597 | +0.28(+3.32%) |
Oct 05, 2021 | 8.800 | 8.942 | 8.242 | 8.379 | 220,378 | -0.39(-4.43%) |
Oct 04, 2021 | 9.163 | 9.280 | 8.654 | 8.768 | 220,275 | -0.60(-6.39%) |
Oct 01, 2021 | 9.408 | 9.699 | 9.280 | 9.366 | 197,458 | -0.11(-1.13%) |
Sep 30, 2021 | 9.330 | 10.08 | 9.206 | 9.474 | 408,133 | +0.43(+4.76%) |
Sep 29, 2021 | 9.200 | 9.568 | 8.696 | 9.043 | 415,025 | -1.07(-10.56%) |
Sep 28, 2021 | 10.41 | 10.56 | 10.01 | 10.11 | 293,503 | -0.52(-4.92%) |
Sep 27, 2021 | 10.72 | 10.86 | 10.48 | 10.63 | 109,349 | +0.04(+0.35%) |
Sep 24, 2021 | 10.72 | 10.85 | 10.56 | 10.60 | 111,273 | -0.32(-2.89%) |
Sep 23, 2021 | 10.72 | 10.88 | 10.72 | 10.91 | 110,510 | -0.20(-1.79%) |
Sep 22, 2021 | 10.72 | 11.20 | 10.42 | 11.11 | 149,525 | +0.60(+5.74%) |
Sep 21, 2021 | 11.04 | 11.18 | 10.38 | 10.51 | 189,161 | -0.47(-4.30%) |
Sep 20, 2021 | 11.28 | 11.28 | 10.88 | 10.98 | 216,253 | -0.71(-6.08%) |
Sep 17, 2021 | 11.68 | 11.84 | 11.44 | 11.69 | 81,953 | +0.04(+0.38%) |
Sep 16, 2021 | 11.60 | 11.84 | 11.37 | 11.64 | 63,201 | +0.09(+0.80%) |
Sep 15, 2021 | 11.68 | 11.79 | 11.36 | 11.55 | 128,727 | -0.14(-1.16%) |
Sep 14, 2021 | 12.00 | 12.46 | 11.51 | 11.69 | 268,592 | -0.39(-3.25%) |
Sep 13, 2021 | 12.16 | 12.48 | 11.74 | 12.08 | 171,995 | -0.57(-4.54%) |
Sep 10, 2021 | 12.78 | 12.96 | 12.53 | 12.65 | 201,696 | -0.19(-1.46%) |
Sep 09, 2021 | 13.60 | 13.62 | 12.59 | 12.84 | 868,275 | +0.13(+1.04%) |
Sep 08, 2021 | 13.53 | 13.60 | 12.51 | 12.71 | 199,123 | -0.80(-5.96%) |
Sep 07, 2021 | 13.92 | 14.06 | 13.02 | 13.51 | 341,613 | +0.12(+0.90%) |
Sep 03, 2021 | 13.00 | 13.52 | 12.84 | 13.39 | 229,007 | +0.56(+4.32%) |
Sep 02, 2021 | 12.80 | 13.22 | 12.64 | 12.84 | 125,252 | -0.08(-0.59%) |
Sep 01, 2021 | 12.57 | 13.23 | 12.32 | 12.92 | 259,022 | +0.55(+4.41%) |
Aug 31, 2021 | 12.00 | 12.60 | 12.08 | 12.37 | 102,874 | +0.01(+0.10%) |
Aug 30, 2021 | 12.65 | 13.07 | 12.03 | 12.36 | 133,239 | -0.10(-0.77%) |
Aug 27, 2021 | 12.58 | 12.77 | 12.22 | 12.45 | 163,175 | +0.00(+0.03%) |
Aug 26, 2021 | 12.16 | 13.12 | 12.16 | 12.45 | 224,499 | +0.04(+0.32%) |
Aug 25, 2021 | 12.00 | 12.63 | 11.92 | 12.41 | 215,127 | +0.42(+3.54%) |
Aug 24, 2021 | 11.61 | 12.24 | 11.54 | 11.99 | 172,166 | +0.46(+4.00%) |
Aug 23, 2021 | 11.60 | 11.65 | 11.38 | 11.52 | 141,991 | -0.12(-1.00%) |
Aug 20, 2021 | 11.20 | 11.72 | 11.20 | 11.64 | 120,160 | +0.42(+3.74%) |
Aug 19, 2021 | 11.28 | 11.36 | 11.20 | 11.22 | 173,063 | -0.14(-1.21%) |
Aug 18, 2021 | 11.55 | 11.84 | 11.20 | 11.36 | 234,547 | -0.21(-1.85%) |
Aug 17, 2021 | 12.00 | 12.07 | 11.39 | 11.57 | 191,768 | -0.51(-4.22%) |
Aug 16, 2021 | 12.04 | 12.55 | 11.91 | 12.08 | 237,599 | -0.08(-0.62%) |
Aug 13, 2021 | 12.00 | 12.64 | 11.89 | 12.16 | 267,386 | -0.11(-0.87%) |
Aug 12, 2021 | 12.54 | 12.56 | 11.89 | 12.27 | 297,707 | -0.20(-1.57%) |
Aug 11, 2021 | 14.40 | 14.40 | 12.45 | 12.46 | 1,515,262 | -0.15(-1.18%) |
Aug 10, 2021 | 12.80 | 12.89 | 12.44 | 12.61 | 114,143 | -0.13(-1.04%) |
Aug 09, 2021 | 12.80 | 12.96 | 12.52 | 12.74 | 140,679 | -0.38(-2.87%) |
Aug 06, 2021 | 12.87 | 13.28 | 12.56 | 13.12 | 217,028 | +0.44(+3.50%) |
Aug 05, 2021 | 12.16 | 12.80 | 12.16 | 12.68 | 132,831 | +0.39(+3.18%) |
Aug 04, 2021 | 12.32 | 13.38 | 11.75 | 12.29 | 355,664 | -0.02(-0.13%) |
Aug 03, 2021 | 12.40 | 12.40 | 12.02 | 12.30 | 246,576 | -0.29(-2.30%) |
Aug 02, 2021 | 12.64 | 12.94 | 12.24 | 12.59 | 217,941 | +0.35(+2.86%) |
Jul 30, 2021 | 11.54 | 13.95 | 11.54 | 12.24 | 629,872 | +0.21(+1.76%) |
Jul 29, 2021 | 12.00 | 12.16 | 11.40 | 12.03 | 200,182 | -0.21(-1.71%) |
Jul 28, 2021 | 11.87 | 12.27 | 11.68 | 12.24 | 233,565 | +0.37(+3.10%) |
Jul 27, 2021 | 11.25 | 12.11 | 11.22 | 11.87 | 374,120 | +0.18(+1.56%) |
Jul 26, 2021 | 12.96 | 13.03 | 11.25 | 11.69 | 1,118,985 | -1.32(-10.14%) |
Jul 23, 2021 | 13.72 | 13.76 | 12.80 | 13.01 | 354,992 | -0.96(-6.88%) |
Jul 22, 2021 | 14.64 | 14.88 | 13.64 | 13.97 | 592,454 | +0.37(+2.69%) |
Jul 21, 2021 | 13.76 | 13.92 | 13.46 | 13.60 | 219,994 | +0.27(+1.99%) |
Jul 20, 2021 | 12.96 | 13.99 | 12.64 | 13.34 | 437,178 | +0.40(+3.09%) |
Jul 19, 2021 | 13.44 | 13.49 | 12.49 | 12.94 | 614,591 | -0.98(-7.06%) |
Jul 16, 2021 | 14.35 | 14.56 | 13.62 | 13.92 | 397,310 | -0.48(-3.33%) |
Jul 15, 2021 | 14.16 | 14.95 | 13.94 | 14.40 | 701,872 | +0.41(+2.93%) |
Jul 14, 2021 | 13.88 | 14.81 | 13.78 | 13.99 | 1,125,583 | +0.15(+1.09%) |
Jul 13, 2021 | 14.51 | 14.56 | 13.76 | 13.84 | 656,038 | -0.70(-4.82%) |
Jul 12, 2021 | 14.80 | 15.04 | 14.22 | 14.54 | 870,493 | -0.63(-4.18%) |
Jul 09, 2021 | 14.40 | 15.52 | 13.96 | 15.17 | 1,150,819 | +1.29(+9.26%) |
Jul 08, 2021 | 13.99 | 14.54 | 13.79 | 13.89 | 1,101,086 | -1.11(-7.40%) |
Jul 07, 2021 | 16.64 | 16.96 | 14.64 | 15.00 | 1,642,918 | -1.32(-8.10%) |
Jul 06, 2021 | 17.28 | 17.28 | 15.60 | 16.32 | 1,661,497 | -0.80(-4.67%) |
Jul 02, 2021 | 18.40 | 19.20 | 16.48 | 17.12 | 2,147,697 | -0.96(-5.31%) |
Jul 01, 2021 | 19.04 | 19.36 | 16.96 | 18.08 | 4,069,534 | -5.12(-22.07%) |
Jun 30, 2021 | 22.24 | 25.60 | 19.36 | 23.20 | 14,126,066 | +7.28(+45.71%) |
Jun 29, 2021 | 14.40 | 15.97 | 14.27 | 15.92 | 902,232 | +1.60(+11.18%) |
Jun 28, 2021 | 14.24 | 14.52 | 14.24 | 14.32 | 80,177 | +0.00(+0.00%) |
Jun 25, 2021 | 14.24 | 14.56 | 14.18 | 14.32 | 131,866 | -0.02(-0.11%) |
Jun 24, 2021 | 14.57 | 14.68 | 14.08 | 14.34 | 90,452 | -0.13(-0.87%) |
Jun 23, 2021 | 14.01 | 14.80 | 13.92 | 14.46 | 113,454 | +0.46(+3.31%) |
Jun 22, 2021 | 14.17 | 14.23 | 13.76 | 14.00 | 97,584 | -0.16(-1.14%) |
Jun 21, 2021 | 13.72 | 14.29 | 13.60 | 14.16 | 113,089 | +0.30(+2.18%) |
Jun 18, 2021 | 14.27 | 14.35 | 13.60 | 13.86 | 147,901 | -0.39(-2.74%) |
Jun 17, 2021 | 14.54 | 14.80 | 14.24 | 14.25 | 79,350 | -0.39(-2.68%) |
Jun 16, 2021 | 14.56 | 14.72 | 14.16 | 14.64 | 164,453 | -0.12(-0.83%) |
Jun 15, 2021 | 15.84 | 15.87 | 14.64 | 14.76 | 325,359 | -0.26(-1.70%) |
Jun 14, 2021 | 14.96 | 15.15 | 14.58 | 15.02 | 132,772 | +0.19(+1.25%) |
Jun 11, 2021 | 15.20 | 15.23 | 14.72 | 14.83 | 154,956 | -0.35(-2.29%) |
Jun 10, 2021 | 15.68 | 15.76 | 15.04 | 15.18 | 156,005 | -0.46(-2.93%) |
Jun 09, 2021 | 16.00 | 15.99 | 15.52 | 15.64 | 208,187 | -0.36(-2.26%) |
Jun 08, 2021 | 16.03 | 16.03 | 15.30 | 16.00 | 265,369 | -0.16(-0.99%) |
Jun 07, 2021 | 16.32 | 16.96 | 15.48 | 16.16 | 518,691 | +0.67(+4.32%) |
Jun 04, 2021 | 14.86 | 16.32 | 13.28 | 15.49 | 1,091,839 | +0.87(+5.92%) |
Jun 03, 2021 | 15.04 | 15.10 | 14.48 | 14.63 | 218,589 | -0.14(-0.95%) |
Jun 02, 2021 | 14.40 | 16.32 | 14.27 | 14.77 | 880,581 | +0.37(+2.54%) |
Jun 01, 2021 | 14.88 | 14.88 | 14.08 | 14.40 | 110,655 | -0.30(-2.06%) |
May 28, 2021 | 14.56 | 15.65 | 14.40 | 14.70 | 261,821 | +0.30(+2.10%) |
May 27, 2021 | 13.65 | 14.56 | 13.65 | 14.40 | 135,935 | +0.64(+4.65%) |
May 26, 2021 | 13.32 | 13.79 | 13.30 | 13.76 | 171,537 | +0.34(+2.53%) |
May 25, 2021 | 13.65 | 13.76 | 13.35 | 13.42 | 155,939 | -0.31(-2.26%) |
May 24, 2021 | 13.84 | 13.92 | 13.52 | 13.73 | 145,471 | -0.02(-0.14%) |
May 21, 2021 | 14.03 | 14.30 | 13.60 | 13.75 | 149,655 | -0.25(-1.78%) |
May 20, 2021 | 13.60 | 14.81 | 13.60 | 14.00 | 395,503 | +0.41(+3.03%) |
May 19, 2021 | 13.46 | 13.75 | 13.30 | 13.59 | 100,785 | -0.40(-2.86%) |
May 18, 2021 | 13.76 | 14.66 | 13.76 | 13.99 | 105,093 | +0.36(+2.62%) |
May 17, 2021 | 13.44 | 13.70 | 13.17 | 13.63 | 79,456 | -0.08(-0.58%) |
May 14, 2021 | 13.28 | 14.21 | 13.12 | 13.71 | 192,008 | +0.56(+4.27%) |
May 13, 2021 | 13.92 | 14.39 | 12.96 | 13.15 | 97,673 | -0.72(-5.21%) |
May 12, 2021 | 14.24 | 14.56 | 13.76 | 13.87 | 73,677 | -0.58(-4.04%) |
May 11, 2021 | 13.28 | 14.56 | 12.98 | 14.46 | 104,903 | +0.09(+0.62%) |
May 10, 2021 | 14.88 | 14.88 | 14.08 | 14.37 | 102,607 | -0.58(-3.85%) |
May 07, 2021 | 15.04 | 15.36 | 14.74 | 14.94 | 92,743 | +0.09(+0.60%) |
May 06, 2021 | 16.16 | 16.16 | 14.64 | 14.85 | 205,690 | -1.47(-8.98%) |
May 05, 2021 | 17.12 | 17.60 | 16.16 | 16.32 | 92,659 | -0.32(-1.92%) |
May 04, 2021 | 17.28 | 17.44 | 16.32 | 16.64 | 110,179 | -0.64(-3.70%) |
May 03, 2021 | 17.44 | 17.76 | 17.12 | 17.28 | 74,993 | -0.32(-1.82%) |
Apr 30, 2021 | 17.12 | 17.92 | 17.12 | 17.60 | 69,950 | -0.16(-0.90%) |
Apr 29, 2021 | 18.56 | 18.72 | 17.28 | 17.76 | 120,194 | -0.64(-3.48%) |
Apr 28, 2021 | 18.08 | 18.40 | 17.60 | 18.40 | 147,634 | -0.48(-2.54%) |
Apr 27, 2021 | 19.52 | 19.68 | 18.56 | 18.88 | 75,886 | -0.64(-3.28%) |
Apr 26, 2021 | 17.76 | 19.84 | 17.76 | 19.52 | 198,432 | +1.76(+9.91%) |
Apr 23, 2021 | 17.76 | 18.40 | 17.19 | 17.76 | 173,162 | -0.32(-1.77%) |
Apr 22, 2021 | 18.72 | 18.88 | 17.28 | 18.08 | 101,780 | -0.16(-0.88%) |
Apr 21, 2021 | 16.64 | 18.24 | 16.64 | 18.24 | 89,972 | +1.28(+7.55%) |
Apr 20, 2021 | 17.44 | 17.76 | 16.80 | 16.96 | 81,783 | -0.80(-4.50%) |
Apr 19, 2021 | 17.60 | 18.08 | 16.80 | 17.76 | 131,152 | -0.64(-3.48%) |
Apr 16, 2021 | 17.60 | 18.40 | 16.96 | 18.40 | 136,593 | +0.48(+2.68%) |
Apr 15, 2021 | 19.68 | 20.00 | 17.60 | 17.92 | 148,176 | -1.92(-9.68%) |
Apr 14, 2021 | 19.04 | 20.16 | 18.88 | 19.84 | 120,097 | +0.80(+4.20%) |
Apr 13, 2021 | 19.36 | 19.68 | 18.56 | 19.04 | 103,965 | -0.48(-2.46%) |
Apr 12, 2021 | 21.92 | 22.08 | 19.20 | 19.52 | 181,466 | -2.88(-12.86%) |
Apr 09, 2021 | 22.24 | 22.56 | 21.64 | 22.40 | 72,662 | -0.16(-0.71%) |
Apr 08, 2021 | 22.40 | 22.88 | 21.92 | 22.56 | 69,656 | -0.16(-0.70%) |
Apr 07, 2021 | 22.72 | 23.36 | 22.40 | 22.72 | 92,584 | -0.64(-2.74%) |
Apr 06, 2021 | 22.08 | 24.00 | 21.92 | 23.36 | 165,271 | +1.28(+5.80%) |
Apr 05, 2021 | 23.20 | 23.36 | 22.08 | 22.08 | 125,602 | -1.12(-4.83%) |
Apr 01, 2021 | 23.68 | 24.80 | 22.88 | 23.20 | 137,631 | -0.64(-2.68%) |
Mar 31, 2021 | 21.76 | 24.32 | 21.60 | 23.84 | 179,163 | +1.60(+7.19%) |
Mar 30, 2021 | 21.44 | 22.56 | 20.80 | 22.24 | 178,469 | +0.16(+0.72%) |
Mar 29, 2021 | 23.84 | 24.48 | 21.60 | 22.08 | 329,574 | -1.92(-8.00%) |
Mar 26, 2021 | 25.44 | 25.92 | 22.72 | 24.00 | 349,081 | -1.52(-5.96%) |
Mar 25, 2021 | 25.44 | 26.40 | 24.00 | 25.52 | 511,670 | -1.84(-6.73%) |
Mar 24, 2021 | 25.92 | 27.52 | 24.16 | 27.36 | 1,291,382 | +1.92(+7.55%) |
Mar 23, 2021 | 28.00 | 28.64 | 25.12 | 25.44 | 581,739 | -4.16(-14.05%) |
Mar 22, 2021 | 24.80 | 30.88 | 24.16 | 29.60 | 1,916,252 | +4.64(+18.59%) |
Mar 19, 2021 | 24.64 | 25.76 | 23.20 | 24.96 | 223,512 | +0.48(+1.96%) |
Mar 18, 2021 | 24.16 | 27.36 | 24.00 | 24.48 | 420,655 | -0.64(-2.55%) |
Mar 17, 2021 | 23.68 | 25.60 | 23.20 | 25.12 | 236,344 | +0.00(+0.00%) |
Mar 16, 2021 | 25.60 | 25.76 | 23.04 | 25.12 | 229,799 | -0.80(-3.09%) |
Mar 15, 2021 | 25.60 | 25.92 | 24.16 | 25.92 | 270,901 | +1.28(+5.19%) |
Mar 12, 2021 | 22.88 | 26.72 | 22.72 | 24.64 | 418,381 | +0.80(+3.36%) |
Mar 11, 2021 | 23.04 | 23.84 | 22.56 | 23.84 | 190,169 | +1.28(+5.67%) |
Mar 10, 2021 | 25.28 | 25.28 | 21.12 | 22.56 | 423,617 | -0.96(-4.08%) |
Mar 09, 2021 | 21.76 | 23.84 | 20.48 | 23.52 | 367,984 | +3.20(+15.75%) |
Mar 08, 2021 | 21.12 | 22.24 | 19.84 | 20.32 | 225,818 | -0.48(-2.31%) |
Mar 05, 2021 | 20.96 | 21.28 | 16.48 | 20.80 | 383,300 | +0.48(+2.36%) |
Mar 04, 2021 | 23.04 | 24.00 | 19.52 | 20.32 | 519,422 | -4.32(-17.53%) |
Mar 03, 2021 | 26.08 | 26.88 | 23.52 | 24.64 | 360,180 | -1.12(-4.35%) |
Mar 02, 2021 | 27.68 | 28.16 | 25.28 | 25.76 | 260,937 | -1.92(-6.94%) |
Mar 01, 2021 | 26.88 | 28.48 | 25.76 | 27.68 | 316,106 | +2.24(+8.81%) |
Feb 26, 2021 | 26.40 | 27.67 | 23.68 | 25.44 | 416,900 | -0.96(-3.64%) |
Feb 25, 2021 | 28.80 | 32.00 | 26.08 | 26.40 | 698,959 | -0.96(-3.51%) |
Feb 24, 2021 | 28.48 | 29.44 | 27.36 | 27.36 | 346,511 | +0.96(+3.64%) |
Feb 23, 2021 | 27.20 | 28.48 | 22.88 | 26.40 | 1,065,835 | -5.92(-18.32%) |
Feb 22, 2021 | 36.80 | 37.76 | 32.16 | 32.32 | 579,533 | -6.24(-16.18%) |
Feb 19, 2021 | 40.00 | 42.24 | 38.08 | 38.56 | 497,343 | +0.32(+0.84%) |
Feb 18, 2021 | 41.44 | 42.56 | 37.28 | 38.24 | 654,210 | -6.88(-15.25%) |
Feb 17, 2021 | 44.96 | 48.32 | 40.80 | 45.12 | 1,153,719 | -0.32(-0.70%) |
Feb 16, 2021 | 43.36 | 53.60 | 42.56 | 45.44 | 2,302,480 | +4.32(+10.51%) |
Feb 12, 2021 | 36.16 | 42.08 | 34.08 | 41.12 | 1,748,643 | -5.92(-12.59%) |
Feb 11, 2021 | 32.32 | 49.12 | 30.40 | 47.04 | 7,021,956 | +19.68(+71.93%) |
Feb 10, 2021 | 29.60 | 29.92 | 25.76 | 27.36 | 922,620 | -3.20(-10.47%) |
Feb 09, 2021 | 31.52 | 31.68 | 26.88 | 30.56 | 950,437 | +0.48(+1.60%) |
Feb 08, 2021 | 30.08 | 31.84 | 28.48 | 30.08 | 1,601,936 | +5.28(+21.29%) |
Feb 05, 2021 | 27.36 | 28.16 | 24.32 | 24.80 | 928,500 | -1.44(-5.49%) |
Feb 04, 2021 | 25.76 | 27.20 | 24.32 | 26.24 | 1,187,399 | +3.84(+17.14%) |
Feb 03, 2021 | 22.24 | 25.12 | 21.76 | 22.40 | 1,480,741 | +0.16(+0.72%) |
Feb 02, 2021 | 21.92 | 22.40 | 20.80 | 22.24 | 606,078 | -0.64(-2.80%) |
Feb 01, 2021 | 22.56 | 24.80 | 20.96 | 22.88 | 1,849,550 | +4.16(+22.22%) |
Jan 29, 2021 | 19.20 | 20.32 | 18.56 | 18.72 | 1,232,712 | -0.16(-0.85%) |
Jan 28, 2021 | 20.00 | 20.32 | 18.56 | 18.88 | 370,354 | -1.12(-5.60%) |
Jan 27, 2021 | 20.96 | 21.92 | 19.68 | 20.00 | 425,926 | -1.76(-8.09%) |
Jan 26, 2021 | 20.48 | 22.24 | 19.68 | 21.76 | 810,924 | +1.44(+7.09%) |
Jan 25, 2021 | 21.28 | 21.92 | 19.84 | 20.32 | 448,713 | -0.16(-0.78%) |
Jan 22, 2021 | 19.04 | 21.28 | 19.04 | 20.48 | 429,775 | +1.44(+7.56%) |
Jan 21, 2021 | 19.52 | 19.68 | 18.72 | 19.04 | 246,586 | +0.00(+0.00%) |
Jan 20, 2021 | 19.36 | 19.52 | 17.92 | 19.04 | 285,284 | -0.48(-2.46%) |
Jan 19, 2021 | 19.84 | 20.32 | 19.04 | 19.52 | 298,542 | -0.32(-1.61%) |
Jan 15, 2021 | 20.80 | 20.80 | 18.88 | 19.84 | 250,281 | -0.80(-3.88%) |
Jan 14, 2021 | 22.56 | 22.56 | 20.16 | 20.64 | 523,775 | -1.60(-7.19%) |
Jan 13, 2021 | 20.00 | 22.40 | 19.36 | 22.24 | 1,048,814 | +1.92(+9.45%) |
Jan 12, 2021 | 20.80 | 20.96 | 18.56 | 20.32 | 465,969 | -1.12(-5.22%) |
Jan 11, 2021 | 23.68 | 26.40 | 21.28 | 21.44 | 1,398,042 | +0.16(+0.75%) |
Jan 08, 2021 | 17.12 | 21.44 | 16.64 | 21.28 | 2,638,781 | +4.80(+29.13%) |
Jan 07, 2021 | 16.00 | 17.60 | 16.00 | 16.48 | 261,953 | +0.48(+3.01%) |
Jan 06, 2021 | 16.32 | 16.32 | 15.86 | 16.00 | 69,839 | -0.32(-1.97%) |
Jan 05, 2021 | 16.00 | 16.80 | 15.68 | 16.32 | 128,445 | +0.32(+2.00%) |
Jan 04, 2021 | 16.00 | 16.48 | 15.68 | 16.00 | 78,804 | +0.21(+1.33%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 36,413 | -0.53(-3.25%) | |
Dec 30, 2020 | 16.32 | 16.48 | 16.16 | 16.32 | 36,413 | -0.32(-1.92%) |
Dec 29, 2020 | 16.32 | 16.64 | 15.68 | 16.64 | 102,244 | +0.16(+0.97%) |
Dec 28, 2020 | 17.28 | 17.44 | 16.16 | 16.48 | 93,034 | -0.32(-1.90%) |
Dec 24, 2020 | 16.80 | 16.80 | 16.00 | 16.80 | 94,000 | -0.16(-0.94%) |
Dec 23, 2020 | 17.12 | 17.12 | 16.48 | 16.96 | 71,530 | -0.16(-0.93%) |
Dec 22, 2020 | 16.64 | 18.72 | 16.48 | 17.12 | 287,966 | +0.32(+1.90%) |
Dec 21, 2020 | 16.48 | 16.80 | 16.32 | 16.80 | 89,661 | -0.48(-2.78%) |
Dec 18, 2020 | 16.00 | 17.28 | 15.76 | 17.28 | 254,893 | +1.28(+8.00%) |
Dec 17, 2020 | 15.84 | 16.32 | 15.68 | 16.00 | 60,947 | -0.32(-1.96%) |
Dec 16, 2020 | 16.64 | 16.64 | 15.36 | 16.32 | 112,366 | -0.32(-1.92%) |
Dec 15, 2020 | 16.96 | 16.96 | 16.32 | 16.64 | 45,623 | -0.16(-0.95%) |
Dec 14, 2020 | 16.80 | 17.28 | 16.16 | 16.80 | 97,368 | -0.16(-0.94%) |
Dec 11, 2020 | 17.12 | 17.44 | 16.48 | 16.96 | 69,837 | -0.48(-2.75%) |
Dec 10, 2020 | 17.12 | 17.44 | 16.80 | 17.44 | 88,081 | +0.00(+0.00%) |
Dec 09, 2020 | 17.76 | 17.92 | 16.96 | 17.44 | 150,264 | -0.48(-2.68%) |
Dec 08, 2020 | 18.24 | 18.40 | 17.44 | 17.92 | 106,360 | -0.16(-0.88%) |
Dec 07, 2020 | 17.28 | 19.20 | 16.96 | 18.08 | 370,118 | +0.80(+4.63%) |
Dec 04, 2020 | 16.96 | 17.76 | 16.80 | 17.28 | 108,312 | +0.32(+1.89%) |
Dec 03, 2020 | 17.76 | 17.76 | 16.64 | 16.96 | 119,094 | -0.48(-2.75%) |
Dec 02, 2020 | 17.76 | 18.08 | 16.96 | 17.44 | 259,406 | +0.16(+0.93%) |
Dec 01, 2020 | 17.28 | 18.24 | 16.80 | 17.28 | 152,531 | -0.16(-0.92%) |
Nov 30, 2020 | 17.92 | 18.08 | 16.80 | 17.44 | 160,126 | -0.96(-5.22%) |
Nov 27, 2020 | 18.24 | 18.56 | 17.76 | 18.40 | 94,075 | +0.32(+1.77%) |
Nov 25, 2020 | 19.20 | 20.80 | 16.96 | 18.08 | 667,225 | -0.80(-4.24%) |
Nov 24, 2020 | 23.36 | 24.00 | 18.24 | 18.88 | 1,289,603 | -1.60(-7.81%) |
Nov 23, 2020 | 16.80 | 21.44 | 16.48 | 20.48 | 664,086 | +4.32(+26.73%) |
Nov 20, 2020 | 16.48 | 16.48 | 15.84 | 16.16 | 96,781 | -0.32(-1.94%) |
Nov 19, 2020 | 16.64 | 16.80 | 15.68 | 16.48 | 121,423 | +0.32(+1.98%) |
Nov 18, 2020 | 14.88 | 17.12 | 14.24 | 16.16 | 527,599 | +1.60(+10.99%) |
Nov 17, 2020 | 17.92 | 18.08 | 14.08 | 14.56 | 425,333 | -2.24(-13.33%) |
Nov 16, 2020 | 16.80 | 17.28 | 16.48 | 16.80 | 19,331 | -0.48(-2.78%) |
Nov 13, 2020 | 16.96 | 17.92 | 16.48 | 17.28 | 49,287 | +0.64(+3.85%) |
Nov 12, 2020 | 16.16 | 18.56 | 15.84 | 16.64 | 100,633 | +0.73(+4.62%) |
Nov 11, 2020 | 16.32 | 16.32 | 15.84 | 15.91 | 8,922 | -0.09(-0.59%) |
Nov 10, 2020 | 15.84 | 16.32 | 15.84 | 16.00 | 7,778 | -0.08(-0.50%) |
Nov 09, 2020 | 16.16 | 16.64 | 15.85 | 16.08 | 20,702 | +0.40(+2.55%) |
Nov 06, 2020 | 16.16 | 16.80 | 15.67 | 15.68 | 13,781 | -0.80(-4.85%) |
Nov 05, 2020 | 16.00 | 17.12 | 15.84 | 16.48 | 21,796 | +0.56(+3.49%) |
Nov 04, 2020 | 15.36 | 16.40 | 14.78 | 15.92 | 33,258 | +0.88(+5.88%) |
Nov 03, 2020 | 15.20 | 15.36 | 14.88 | 15.04 | 18,939 | +0.16(+1.09%) |