Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.99 | 22.04 | 21.14 | 21.29 | 526,815 | -0.67(-3.06%) |
Oct 28, 2021 | 21.24 | 21.97 | 21.03 | 21.96 | 601,977 | +0.62(+2.93%) |
Oct 27, 2021 | 22.36 | 22.54 | 21.16 | 21.33 | 1,046,473 | -1.35(-5.96%) |
Oct 26, 2021 | 22.91 | 22.68 | 1,688,951 | -0.65(-2.80%) | ||
Oct 25, 2021 | 23.23 | 23.91 | 22.81 | 23.34 | 918,435 | +0.40(+1.76%) |
Oct 22, 2021 | 22.28 | 22.97 | 21.97 | 22.93 | 838,719 | +0.68(+3.06%) |
Oct 21, 2021 | 22.88 | 23.17 | 22.21 | 22.25 | 561,294 | -0.79(-3.43%) |
Oct 20, 2021 | 22.41 | 23.22 | 22.11 | 23.04 | 466,825 | +0.27(+1.17%) |
Oct 19, 2021 | 22.91 | 23.04 | 22.43 | 22.77 | 485,122 | -0.05(-0.20%) |
Oct 18, 2021 | 23.51 | 23.99 | 22.33 | 22.82 | 747,396 | -0.33(-1.43%) |
Oct 15, 2021 | 23.84 | 24.38 | 23.14 | 23.15 | 697,972 | -0.15(-0.63%) |
Oct 14, 2021 | 23.91 | 24.11 | 22.70 | 23.30 | 1,221,771 | -0.33(-1.40%) |
Oct 13, 2021 | 24.21 | 24.55 | 23.50 | 23.63 | 1,449,512 | -0.97(-3.96%) |
Oct 12, 2021 | 24.39 | 25.61 | 23.97 | 24.60 | 1,185,600 | +0.28(+1.13%) |
Oct 11, 2021 | 24.70 | 24.70 | 23.94 | 24.33 | 1,711,007 | +0.43(+1.81%) |
Oct 08, 2021 | 22.95 | 23.91 | 22.70 | 23.90 | 1,180,502 | +1.27(+5.61%) |
Oct 07, 2021 | 21.30 | 22.94 | 20.78 | 22.63 | 1,451,785 | +1.88(+9.08%) |
Oct 06, 2021 | 21.69 | 21.87 | 20.66 | 20.74 | 1,103,660 | -1.46(-6.58%) |
Oct 05, 2021 | 23.04 | 23.19 | 20.86 | 22.20 | 1,601,886 | -0.52(-2.30%) |
Oct 04, 2021 | 20.95 | 22.73 | 20.71 | 22.73 | 1,543,736 | +2.17(+10.55%) |
Oct 01, 2021 | 19.63 | 20.96 | 19.54 | 20.56 | 1,502,356 | +0.89(+4.53%) |
Sep 30, 2021 | 19.59 | 19.83 | 18.95 | 19.67 | 1,109,201 | +0.00(+0.00%) |
Sep 29, 2021 | 18.94 | 19.67 | 18.57 | 19.67 | 912,644 | +0.74(+3.93%) |
Sep 28, 2021 | 19.44 | 19.57 | 18.81 | 18.92 | 1,435,596 | -0.27(-1.39%) |
Sep 27, 2021 | 18.09 | 19.35 | 18.01 | 19.19 | 1,217,776 | +1.53(+8.69%) |
Sep 24, 2021 | 16.88 | 17.66 | 16.88 | 17.66 | 553,338 | +0.48(+2.78%) |
Sep 23, 2021 | 16.54 | 17.22 | 16.41 | 17.18 | 1,292,927 | +0.82(+5.00%) |
Sep 22, 2021 | 16.46 | 16.74 | 16.32 | 16.36 | 680,247 | +0.25(+1.54%) |
Sep 21, 2021 | 15.90 | 16.29 | 15.67 | 16.11 | 666,581 | +0.35(+2.22%) |
Sep 20, 2021 | 15.35 | 15.84 | 15.09 | 15.76 | 675,774 | -0.09(-0.58%) |
Sep 17, 2021 | 16.82 | 17.05 | 15.84 | 15.85 | 1,544,490 | -1.06(-6.25%) |
Sep 16, 2021 | 16.97 | 17.14 | 16.50 | 16.91 | 537,817 | -0.10(-0.59%) |
Sep 15, 2021 | 16.51 | 17.04 | 16.45 | 17.01 | 891,892 | +0.77(+4.75%) |
Sep 14, 2021 | 16.56 | 16.56 | 15.82 | 16.24 | 685,632 | -0.17(-1.06%) |
Sep 13, 2021 | 16.03 | 16.42 | 15.95 | 16.41 | 758,222 | +0.54(+3.42%) |
Sep 10, 2021 | 16.27 | 16.28 | 15.83 | 15.87 | 405,560 | +0.01(+0.06%) |
Sep 09, 2021 | 16.39 | 16.62 | 15.79 | 15.86 | 707,055 | -0.59(-3.58%) |
Sep 08, 2021 | 16.25 | 16.64 | 15.85 | 16.45 | 829,590 | +0.29(+1.82%) |
Sep 07, 2021 | 15.90 | 16.32 | 15.77 | 16.16 | 1,040,224 | +0.11(+0.69%) |
Sep 03, 2021 | 15.98 | 16.19 | 15.62 | 16.05 | 628,885 | +0.11(+0.69%) |
Sep 02, 2021 | 15.46 | 16.36 | 15.46 | 15.94 | 720,068 | +0.48(+3.09%) |
Sep 01, 2021 | 15.41 | 15.54 | 15.05 | 15.46 | 830,158 | +0.20(+1.33%) |
Aug 31, 2021 | 14.60 | 15.27 | 14.45 | 15.26 | 714,223 | +0.57(+3.88%) |
Aug 30, 2021 | 15.14 | 15.14 | 14.46 | 14.69 | 455,449 | -0.16(-1.05%) |
Aug 27, 2021 | 14.24 | 15.24 | 14.24 | 14.84 | 646,715 | +0.76(+5.42%) |
Aug 26, 2021 | 14.38 | 14.61 | 14.05 | 14.08 | 491,230 | -0.39(-2.67%) |
Aug 25, 2021 | 14.31 | 14.63 | 14.08 | 14.47 | 441,583 | +0.15(+1.03%) |
Aug 24, 2021 | 14.23 | 14.49 | 14.03 | 14.32 | 426,953 | +0.33(+2.37%) |
Aug 23, 2021 | 14.04 | 14.19 | 13.77 | 13.99 | 606,146 | +0.57(+4.25%) |
Aug 20, 2021 | 13.10 | 13.44 | 12.89 | 13.42 | 595,485 | +0.28(+2.10%) |
Aug 19, 2021 | 13.69 | 14.13 | 12.95 | 13.14 | 970,163 | -0.88(-6.29%) |
Aug 18, 2021 | 14.73 | 14.96 | 14.01 | 14.03 | 629,222 | -0.59(-4.03%) |
Aug 17, 2021 | 14.26 | 14.85 | 14.19 | 14.61 | 522,508 | +0.10(+0.70%) |
Aug 16, 2021 | 14.80 | 15.16 | 14.37 | 14.51 | 621,491 | -0.60(-3.95%) |
Aug 13, 2021 | 16.14 | 16.20 | 15.11 | 15.11 | 542,369 | -1.10(-6.80%) |
Aug 12, 2021 | 15.92 | 16.41 | 15.90 | 16.21 | 584,359 | +0.02(+0.11%) |
Aug 11, 2021 | 15.73 | 16.25 | 15.32 | 16.19 | 753,454 | +0.25(+1.56%) |
Aug 10, 2021 | 15.38 | 16.15 | 15.19 | 15.95 | 874,131 | +0.70(+4.58%) |
Aug 09, 2021 | 15.47 | 15.59 | 15.02 | 15.25 | 592,309 | -0.55(-3.49%) |
Aug 06, 2021 | 15.74 | 15.99 | 15.31 | 15.80 | 651,017 | +0.19(+1.24%) |
Aug 05, 2021 | 14.63 | 15.71 | 14.61 | 15.61 | 923,150 | +1.01(+6.93%) |
Aug 04, 2021 | 14.93 | 15.20 | 14.52 | 14.59 | 784,076 | -0.58(-3.82%) |
Aug 03, 2021 | 14.81 | 15.36 | 14.54 | 15.17 | 729,975 | +0.17(+1.16%) |
Aug 02, 2021 | 15.87 | 16.35 | 14.84 | 15.00 | 549,080 | -0.87(-5.50%) |
Jul 30, 2021 | 15.61 | 15.96 | 15.48 | 15.87 | 972,780 | +0.11(+0.70%) |
Jul 29, 2021 | 15.85 | 15.94 | 15.51 | 15.76 | 556,268 | +0.17(+1.06%) |
Jul 28, 2021 | 15.12 | 15.84 | 15.08 | 15.60 | 1,050,575 | +0.56(+3.73%) |
Jul 27, 2021 | 15.58 | 15.58 | 14.81 | 15.04 | 584,632 | -0.63(-4.05%) |
Jul 26, 2021 | 15.03 | 15.86 | 15.03 | 15.67 | 527,845 | +0.64(+4.28%) |
Jul 23, 2021 | 15.56 | 15.68 | 14.88 | 15.03 | 387,104 | -0.50(-3.20%) |
Jul 22, 2021 | 15.82 | 15.83 | 15.21 | 15.52 | 760,637 | +0.11(+0.71%) |
Jul 21, 2021 | 15.16 | 15.78 | 15.13 | 15.41 | 961,724 | +0.53(+3.58%) |
Jul 20, 2021 | 14.47 | 14.93 | 13.80 | 14.88 | 1,343,839 | +0.53(+3.72%) |
Jul 19, 2021 | 14.37 | 14.45 | 13.73 | 14.35 | 1,526,374 | -0.22(-1.51%) |
Jul 16, 2021 | 16.25 | 16.26 | 14.46 | 14.57 | 1,342,950 | -1.55(-9.63%) |
Jul 15, 2021 | 15.46 | 16.35 | 15.46 | 16.12 | 1,305,513 | -0.14(-0.85%) |
Jul 14, 2021 | 17.74 | 18.02 | 16.07 | 16.26 | 947,221 | -1.26(-7.19%) |
Jul 13, 2021 | 17.89 | 17.89 | 17.42 | 17.52 | 662,535 | -0.40(-2.26%) |
Jul 12, 2021 | 17.77 | 18.09 | 17.46 | 17.92 | 495,567 | -0.16(-0.86%) |
Jul 09, 2021 | 18.23 | 18.28 | 17.88 | 18.08 | 473,064 | +0.17(+0.92%) |
Jul 08, 2021 | 17.59 | 18.34 | 17.24 | 17.91 | 644,306 | -0.05(-0.26%) |
Jul 07, 2021 | 18.70 | 19.02 | 17.81 | 17.96 | 729,946 | -0.56(-3.03%) |
Jul 06, 2021 | 19.48 | 19.59 | 18.29 | 18.52 | 688,323 | -0.81(-4.18%) |
Jul 02, 2021 | 19.62 | 19.82 | 19.27 | 19.33 | 1,121,717 | -0.16(-0.80%) |
Jul 01, 2021 | 19.70 | 19.89 | 18.80 | 19.48 | 1,153,448 | +0.40(+2.07%) |
Jun 30, 2021 | 18.29 | 19.15 | 18.20 | 19.09 | 1,348,117 | +0.92(+5.06%) |
Jun 29, 2021 | 18.11 | 18.75 | 17.92 | 18.17 | 975,449 | +0.31(+1.75%) |
Jun 28, 2021 | 18.97 | 19.01 | 17.76 | 17.86 | 1,317,299 | -1.02(-5.40%) |
Jun 25, 2021 | 18.36 | 18.93 | 18.23 | 18.88 | 7,896,534 | +0.60(+3.27%) |
Jun 24, 2021 | 18.20 | 18.71 | 18.00 | 18.28 | 1,459,742 | +0.14(+0.76%) |
Jun 23, 2021 | 18.28 | 18.65 | 18.01 | 18.14 | 854,261 | -0.06(-0.35%) |
Jun 22, 2021 | 17.92 | 18.23 | 17.57 | 18.21 | 1,119,256 | +0.26(+1.43%) |
Jun 21, 2021 | 17.75 | 18.15 | 17.55 | 17.95 | 1,496,869 | +0.43(+2.47%) |
Jun 18, 2021 | 17.25 | 17.90 | 17.09 | 17.52 | 1,618,445 | -0.24(-1.35%) |
Jun 17, 2021 | 17.15 | 18.11 | 16.92 | 17.76 | 5,121,519 | -0.03(-0.15%) |
Jun 16, 2021 | 17.38 | 17.89 | 17.05 | 17.78 | 859,283 | +0.32(+1.84%) |
Jun 15, 2021 | 17.30 | 17.49 | 16.97 | 17.46 | 1,228,015 | +0.24(+1.39%) |
Jun 14, 2021 | 17.85 | 18.18 | 17.12 | 17.22 | 715,287 | -0.46(-2.60%) |
Jun 11, 2021 | 17.76 | 17.90 | 17.60 | 17.68 | 502,554 | +0.02(+0.10%) |
Jun 10, 2021 | 18.21 | 18.45 | 17.30 | 17.66 | 644,768 | -0.20(-1.13%) |
Jun 09, 2021 | 18.64 | 18.73 | 17.86 | 17.87 | 840,634 | -0.60(-3.24%) |
Jun 08, 2021 | 17.88 | 18.62 | 17.60 | 18.46 | 789,925 | +0.52(+2.92%) |
Jun 07, 2021 | 17.77 | 18.24 | 17.58 | 17.94 | 1,401,032 | +0.61(+3.50%) |
Jun 04, 2021 | 17.00 | 17.45 | 16.68 | 17.33 | 554,232 | +0.26(+1.51%) |
Jun 03, 2021 | 17.34 | 17.43 | 16.91 | 17.08 | 451,123 | -0.29(-1.69%) |
Jun 02, 2021 | 17.70 | 17.81 | 17.23 | 17.37 | 768,031 | -0.03(-0.16%) |
Jun 01, 2021 | 17.39 | 17.84 | 17.07 | 17.40 | 1,115,305 | +0.66(+3.95%) |
May 28, 2021 | 16.65 | 17.09 | 16.41 | 16.74 | 411,799 | +0.06(+0.39%) |
May 27, 2021 | 16.12 | 16.71 | 15.96 | 16.67 | 1,309,992 | +0.54(+3.36%) |
May 26, 2021 | 15.35 | 16.14 | 15.33 | 16.13 | 767,189 | +0.79(+5.15%) |
May 25, 2021 | 16.08 | 16.26 | 15.32 | 15.34 | 855,744 | -0.85(-5.28%) |
May 24, 2021 | 15.62 | 16.22 | 15.31 | 16.19 | 931,406 | +0.74(+4.76%) |
May 21, 2021 | 15.62 | 15.69 | 15.30 | 15.46 | 658,403 | +0.00(+0.00%) |
May 20, 2021 | 14.84 | 15.62 | 14.69 | 15.46 | 900,369 | -0.12(-0.77%) |
May 19, 2021 | 15.11 | 15.69 | 14.48 | 15.58 | 1,486,652 | -0.17(-1.05%) |
May 18, 2021 | 15.50 | 16.41 | 15.20 | 15.74 | 1,262,404 | +0.34(+2.21%) |
May 17, 2021 | 14.43 | 15.45 | 14.43 | 15.40 | 656,784 | +0.77(+5.28%) |
May 14, 2021 | 14.38 | 14.85 | 14.31 | 14.63 | 678,210 | +0.60(+4.26%) |
May 13, 2021 | 14.48 | 15.03 | 13.66 | 14.03 | 1,037,675 | -0.65(-4.44%) |
May 12, 2021 | 15.03 | 15.74 | 14.61 | 14.69 | 1,165,426 | -0.10(-0.68%) |
May 11, 2021 | 14.06 | 14.99 | 13.88 | 14.79 | 778,345 | +0.20(+1.39%) |
May 10, 2021 | 15.77 | 16.31 | 14.55 | 14.59 | 1,508,097 | -0.76(-4.97%) |
May 07, 2021 | 14.06 | 15.79 | 13.97 | 15.35 | 1,653,590 | +1.33(+9.51%) |
May 06, 2021 | 14.46 | 14.48 | 13.60 | 14.02 | 1,091,810 | -0.54(-3.72%) |
May 05, 2021 | 14.22 | 14.71 | 13.72 | 14.56 | 1,468,900 | +1.02(+7.54%) |
May 04, 2021 | 13.59 | 13.90 | 13.47 | 13.54 | 989,227 | -0.11(-0.81%) |
May 03, 2021 | 13.48 | 13.74 | 13.23 | 13.65 | 738,194 | +0.34(+2.55%) |
Apr 30, 2021 | 13.27 | 13.82 | 13.21 | 13.31 | 819,091 | -0.30(-2.23%) |
Apr 29, 2021 | 13.54 | 13.93 | 13.12 | 13.61 | 1,194,502 | +0.55(+4.22%) |
Apr 28, 2021 | 12.08 | 13.22 | 12.08 | 13.06 | 1,261,836 | +1.06(+8.81%) |
Apr 27, 2021 | 11.59 | 12.03 | 11.55 | 12.00 | 538,879 | +0.47(+4.06%) |
Apr 26, 2021 | 11.09 | 11.74 | 11.09 | 11.53 | 542,363 | +0.30(+2.70%) |
Apr 23, 2021 | 11.30 | 11.56 | 11.14 | 11.23 | 373,966 | -0.01(-0.08%) |
Apr 22, 2021 | 11.58 | 11.59 | 11.24 | 11.24 | 464,072 | -0.31(-2.70%) |
Apr 21, 2021 | 11.14 | 11.58 | 10.94 | 11.55 | 519,488 | +0.28(+2.44%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.19 | 11.28 | 622,288 | -0.60(-5.03%) |
Apr 19, 2021 | 11.75 | 12.13 | 11.70 | 11.87 | 559,339 | +0.13(+1.09%) |
Apr 16, 2021 | 11.94 | 11.94 | 11.62 | 11.75 | 545,662 | -0.06(-0.47%) |
Apr 15, 2021 | 11.95 | 11.96 | 11.56 | 11.80 | 550,193 | -0.03(-0.23%) |
Apr 14, 2021 | 11.38 | 12.35 | 11.29 | 11.83 | 985,016 | +0.57(+5.06%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.81 | 11.26 | 572,964 | +0.34(+3.11%) |
Apr 12, 2021 | 11.58 | 11.73 | 10.89 | 10.92 | 783,493 | -0.60(-5.19%) |
Apr 09, 2021 | 11.64 | 11.89 | 11.36 | 11.52 | 643,043 | -0.15(-1.26%) |
Apr 08, 2021 | 11.64 | 11.93 | 11.44 | 11.66 | 714,978 | -0.11(-0.94%) |
Apr 07, 2021 | 11.40 | 11.87 | 11.29 | 11.77 | 712,640 | +0.30(+2.64%) |
Apr 06, 2021 | 11.36 | 12.01 | 11.17 | 11.47 | 1,153,429 | +0.18(+1.63%) |
Apr 05, 2021 | 11.86 | 11.95 | 11.23 | 11.29 | 1,179,023 | -0.79(-6.54%) |
Apr 01, 2021 | 11.30 | 12.10 | 11.23 | 12.08 | 928,876 | +0.97(+8.77%) |
Mar 31, 2021 | 11.13 | 11.44 | 11.02 | 11.10 | 702,089 | -0.07(-0.66%) |
Mar 30, 2021 | 10.85 | 11.19 | 10.48 | 11.18 | 604,003 | +0.15(+1.33%) |
Mar 29, 2021 | 11.48 | 11.75 | 10.98 | 11.03 | 821,226 | -0.73(-6.18%) |
Mar 26, 2021 | 11.49 | 11.75 | 11.21 | 11.75 | 968,591 | +0.41(+3.65%) |
Mar 25, 2021 | 11.23 | 11.42 | 10.62 | 11.34 | 1,557,646 | -0.20(-1.75%) |
Mar 24, 2021 | 11.74 | 11.98 | 11.53 | 11.54 | 1,128,131 | +0.07(+0.64%) |
Mar 23, 2021 | 11.55 | 11.87 | 11.30 | 11.47 | 1,225,367 | -0.63(-5.24%) |
Mar 22, 2021 | 12.51 | 12.60 | 11.86 | 12.10 | 1,278,589 | -0.54(-4.29%) |
Mar 19, 2021 | 11.68 | 12.70 | 11.33 | 12.65 | 5,460,103 | +1.10(+9.55%) |
Mar 18, 2021 | 12.66 | 12.94 | 11.41 | 11.54 | 1,747,242 | -1.33(-10.35%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.32 | 12.88 | 1,118,386 | +0.29(+2.34%) |
Mar 16, 2021 | 12.87 | 13.13 | 12.32 | 12.58 | 1,097,587 | -0.20(-1.58%) |
Mar 15, 2021 | 13.03 | 13.64 | 12.61 | 12.78 | 1,317,192 | -0.18(-1.42%) |
Mar 12, 2021 | 12.66 | 13.15 | 12.22 | 12.97 | 1,198,280 | -0.18(-1.40%) |
Mar 11, 2021 | 12.88 | 13.33 | 12.77 | 13.15 | 916,826 | +0.33(+2.58%) |
Mar 10, 2021 | 12.54 | 13.04 | 12.47 | 12.82 | 1,064,662 | +0.30(+2.42%) |
Mar 09, 2021 | 12.62 | 12.87 | 12.14 | 12.52 | 915,480 | -0.13(-1.02%) |
Mar 08, 2021 | 13.79 | 14.03 | 12.38 | 12.65 | 1,504,796 | -1.03(-7.53%) |
Mar 05, 2021 | 13.23 | 13.77 | 12.65 | 13.68 | 1,789,314 | +0.98(+7.75%) |
Mar 04, 2021 | 12.45 | 13.18 | 12.18 | 12.69 | 1,629,014 | +0.43(+3.52%) |
Mar 03, 2021 | 11.84 | 12.47 | 11.84 | 12.26 | 1,022,301 | +0.55(+4.71%) |
Mar 02, 2021 | 11.96 | 12.27 | 11.64 | 11.71 | 780,474 | -0.36(-2.97%) |
Mar 01, 2021 | 12.58 | 12.85 | 11.95 | 12.07 | 1,432,137 | -0.14(-1.13%) |
Feb 26, 2021 | 12.12 | 12.56 | 11.67 | 12.21 | 743,036 | -0.06(-0.45%) |
Feb 25, 2021 | 13.34 | 13.42 | 12.03 | 12.26 | 1,990,525 | -1.11(-8.32%) |
Feb 24, 2021 | 11.84 | 13.42 | 11.62 | 13.37 | 4,478,530 | +1.85(+16.03%) |
Feb 23, 2021 | 11.58 | 11.78 | 10.62 | 11.53 | 1,482,614 | +0.22(+1.95%) |
Feb 22, 2021 | 10.65 | 11.75 | 10.57 | 11.30 | 2,147,464 | +0.94(+9.04%) |
Feb 19, 2021 | 10.17 | 10.48 | 10.02 | 10.37 | 1,482,155 | +0.23(+2.27%) |
Feb 18, 2021 | 10.77 | 10.77 | 10.06 | 10.14 | 1,640,566 | -0.82(-7.47%) |
Feb 17, 2021 | 11.19 | 11.21 | 10.73 | 10.96 | 1,093,695 | -0.11(-1.00%) |
Feb 16, 2021 | 11.74 | 11.76 | 10.77 | 11.07 | 1,847,869 | +0.26(+2.38%) |
Feb 12, 2021 | 10.80 | 11.12 | 10.67 | 10.81 | 1,141,375 | +0.00(+0.00%) |
Feb 11, 2021 | 11.95 | 11.99 | 10.46 | 10.81 | 1,713,747 | -1.07(-8.98%) |
Feb 10, 2021 | 11.95 | 12.45 | 11.41 | 11.87 | 2,634,586 | +0.84(+7.58%) |
Feb 09, 2021 | 10.57 | 11.33 | 10.11 | 11.04 | 2,100,833 | +0.40(+3.71%) |
Feb 08, 2021 | 10.46 | 10.71 | 10.11 | 10.64 | 2,098,233 | +0.53(+5.27%) |
Feb 05, 2021 | 10.11 | 10.82 | 9.981 | 10.11 | 7,957,092 | +0.51(+5.26%) |
Feb 04, 2021 | 10.39 | 10.45 | 9.540 | 9.604 | 1,960,858 | -0.74(-7.11%) |
Feb 03, 2021 | 10.17 | 10.73 | 10.13 | 10.34 | 924,972 | +0.28(+2.74%) |
Feb 02, 2021 | 9.779 | 10.09 | 9.577 | 10.06 | 709,905 | +0.59(+6.21%) |
Feb 01, 2021 | 9.485 | 9.604 | 9.209 | 9.476 | 566,707 | +0.10(+1.08%) |
Jan 29, 2021 | 9.365 | 9.981 | 9.264 | 9.374 | 867,401 | -0.19(-2.02%) |
Jan 28, 2021 | 9.420 | 9.650 | 9.163 | 9.567 | 914,068 | +0.30(+3.27%) |
Jan 27, 2021 | 9.025 | 9.816 | 8.694 | 9.264 | 1,056,619 | +0.06(+0.70%) |
Jan 26, 2021 | 9.751 | 9.953 | 9.191 | 9.200 | 1,112,908 | -0.40(-4.21%) |
Jan 25, 2021 | 9.430 | 9.604 | 9.071 | 9.604 | 823,131 | +0.09(+0.97%) |
Jan 22, 2021 | 9.558 | 9.834 | 9.283 | 9.512 | 1,276,947 | -0.46(-4.61%) |
Jan 21, 2021 | 10.56 | 10.62 | 9.770 | 9.972 | 1,157,186 | -0.66(-6.22%) |
Jan 20, 2021 | 10.61 | 10.78 | 10.31 | 10.63 | 699,139 | +0.07(+0.70%) |
Jan 19, 2021 | 10.58 | 10.77 | 10.20 | 10.56 | 1,035,334 | +0.26(+2.50%) |
Jan 15, 2021 | 10.78 | 10.81 | 10.20 | 10.30 | 916,364 | -0.39(-3.61%) |
Jan 14, 2021 | 10.21 | 11.26 | 10.18 | 10.69 | 1,700,264 | +0.45(+4.40%) |
Jan 13, 2021 | 10.36 | 10.53 | 9.825 | 10.24 | 1,090,330 | -0.02(-0.18%) |
Jan 12, 2021 | 10.34 | 10.60 | 10.11 | 10.26 | 1,244,738 | +0.44(+4.49%) |
Jan 11, 2021 | 9.448 | 10.11 | 9.246 | 9.816 | 1,052,620 | +0.27(+2.79%) |
Jan 08, 2021 | 9.788 | 9.963 | 9.439 | 9.549 | 1,423,835 | +0.17(+1.76%) |
Jan 07, 2021 | 9.172 | 9.549 | 8.943 | 9.384 | 1,567,817 | +0.51(+5.80%) |
Jan 06, 2021 | 8.878 | 9.218 | 8.557 | 8.869 | 1,502,558 | +0.19(+2.22%) |
Jan 05, 2021 | 8.180 | 9.071 | 8.152 | 8.676 | 2,013,486 | +0.51(+6.31%) |
Jan 04, 2021 | 8.198 | 8.345 | 7.886 | 8.161 | 811,777 | +0.11(+1.37%) |
Dec 31, 2020 | 8.051 | 8.051 | 8.051 | 700,891 | -0.13(-1.57%) | |
Dec 30, 2020 | 8.033 | 8.253 | 7.913 | 8.180 | 700,891 | +0.17(+2.18%) |
Dec 29, 2020 | 8.171 | 8.345 | 7.757 | 8.005 | 814,842 | -0.13(-1.58%) |
Dec 28, 2020 | 8.400 | 8.612 | 7.913 | 8.134 | 1,066,306 | -0.10(-1.23%) |
Dec 24, 2020 | 8.685 | 8.685 | 8.122 | 8.235 | 656,426 | -0.35(-4.07%) |
Dec 23, 2020 | 7.932 | 8.759 | 7.932 | 8.584 | 1,581,061 | +0.74(+9.37%) |
Dec 22, 2020 | 8.318 | 8.354 | 7.729 | 7.849 | 1,617,615 | -0.62(-7.27%) |
Dec 21, 2020 | 8.272 | 8.685 | 8.088 | 8.465 | 1,797,561 | -0.20(-2.33%) |
Dec 18, 2020 | 8.869 | 8.933 | 8.437 | 8.667 | 1,273,574 | -0.06(-0.74%) |
Dec 17, 2020 | 8.501 | 9.126 | 8.483 | 8.731 | 3,497,240 | +0.33(+3.94%) |
Dec 16, 2020 | 8.060 | 8.409 | 7.803 | 8.400 | 1,176,414 | +0.43(+5.42%) |
Dec 15, 2020 | 7.840 | 8.023 | 7.398 | 7.968 | 1,454,047 | +0.25(+3.21%) |
Dec 14, 2020 | 8.547 | 8.575 | 7.555 | 7.720 | 1,783,740 | -0.66(-7.89%) |
Dec 11, 2020 | 8.814 | 8.851 | 8.180 | 8.382 | 1,402,291 | -0.23(-2.67%) |
Dec 10, 2020 | 8.575 | 9.181 | 8.327 | 8.612 | 2,275,439 | +0.15(+1.74%) |
Dec 09, 2020 | 8.244 | 8.943 | 7.766 | 8.465 | 2,982,886 | +0.52(+6.60%) |
Dec 08, 2020 | 7.408 | 8.134 | 7.408 | 7.941 | 1,421,097 | +0.68(+9.37%) |
Dec 07, 2020 | 7.031 | 7.610 | 6.801 | 7.261 | 1,644,344 | +0.12(+1.67%) |
Dec 04, 2020 | 6.406 | 7.160 | 6.406 | 7.141 | 1,708,798 | +0.83(+13.10%) |
Dec 03, 2020 | 6.369 | 6.507 | 6.130 | 6.314 | 1,230,527 | -0.01(-0.15%) |
Dec 02, 2020 | 5.570 | 6.342 | 5.312 | 6.323 | 1,673,924 | +0.70(+12.42%) |
Dec 01, 2020 | 5.900 | 6.038 | 5.606 | 5.625 | 878,809 | -0.12(-2.08%) |
Nov 30, 2020 | 6.332 | 6.452 | 5.717 | 5.744 | 1,629,894 | -0.62(-9.68%) |
Nov 27, 2020 | 6.332 | 6.424 | 6.204 | 6.360 | 782,315 | +0.03(+0.44%) |
Nov 25, 2020 | 6.332 | 6.378 | 6.066 | 6.332 | 1,236,580 | +0.09(+1.47%) |
Nov 24, 2020 | 5.753 | 6.406 | 5.744 | 6.240 | 2,064,547 | +0.73(+13.17%) |
Nov 23, 2020 | 5.285 | 5.615 | 5.285 | 5.514 | 2,215,944 | +0.33(+6.38%) |
Nov 20, 2020 | 5.128 | 5.413 | 5.073 | 5.184 | 1,097,526 | +0.06(+1.08%) |
Nov 19, 2020 | 4.816 | 5.184 | 4.798 | 5.128 | 786,568 | +0.25(+5.08%) |
Nov 18, 2020 | 4.991 | 5.165 | 4.871 | 4.880 | 972,468 | -0.03(-0.56%) |
Nov 17, 2020 | 4.614 | 4.981 | 4.605 | 4.908 | 1,300,016 | +0.17(+3.49%) |
Nov 16, 2020 | 4.540 | 4.798 | 4.522 | 4.742 | 1,786,187 | +0.41(+9.55%) |
Nov 13, 2020 | 3.915 | 4.338 | 3.884 | 4.329 | 1,105,577 | +0.40(+10.05%) |
Nov 12, 2020 | 3.860 | 4.053 | 3.759 | 3.934 | 738,847 | -0.13(-3.17%) |
Nov 11, 2020 | 4.412 | 4.412 | 3.989 | 4.062 | 1,238,496 | +0.02(+0.45%) |
Nov 10, 2020 | 3.869 | 4.044 | 3.805 | 4.044 | 1,041,430 | +0.24(+6.28%) |
Nov 09, 2020 | 3.630 | 3.952 | 3.391 | 3.805 | 2,280,205 | +0.68(+21.76%) |
Nov 06, 2020 | 3.529 | 3.566 | 3.116 | 3.125 | 1,279,232 | -0.06(-1.73%) |
Nov 05, 2020 | 3.272 | 3.364 | 3.180 | 3.180 | 1,201,937 | +0.04(+1.17%) |
Nov 04, 2020 | 3.299 | 3.299 | 3.079 | 3.143 | 1,213,281 | -0.08(-2.56%) |
Nov 03, 2020 | 3.520 | 3.658 | 3.226 | 3.226 | 2,208,812 | -0.17(-5.14%) |