Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.656 | 8.008 | 7.494 | 7.608 | 1,356,455 | +0.01(+0.13%) |
Oct 28, 2021 | 6.866 | 7.684 | 6.761 | 7.599 | 2,079,835 | +0.79(+11.61%) |
Oct 27, 2021 | 6.951 | 6.999 | 6.713 | 6.809 | 393,768 | -0.16(-2.32%) |
Oct 26, 2021 | 7.047 | 6.970 | 478,341 | -0.02(-0.27%) | ||
Oct 25, 2021 | 6.980 | 7.045 | 6.761 | 6.989 | 552,164 | +0.31(+4.71%) |
Oct 22, 2021 | 6.647 | 6.761 | 6.628 | 6.675 | 256,948 | -0.02(-0.28%) |
Oct 21, 2021 | 6.666 | 6.742 | 6.637 | 6.694 | 193,181 | +0.01(+0.14%) |
Oct 20, 2021 | 6.570 | 6.780 | 6.570 | 6.685 | 232,965 | +0.10(+1.59%) |
Oct 19, 2021 | 6.418 | 6.609 | 6.390 | 6.580 | 207,363 | +0.19(+2.98%) |
Oct 18, 2021 | 6.437 | 6.494 | 6.294 | 6.390 | 286,550 | -0.06(-0.89%) |
Oct 15, 2021 | 6.666 | 6.675 | 6.418 | 6.447 | 213,355 | -0.15(-2.31%) |
Oct 14, 2021 | 6.523 | 6.628 | 6.523 | 6.599 | 181,783 | +0.11(+1.76%) |
Oct 13, 2021 | 6.485 | 6.504 | 6.437 | 6.485 | 172,349 | +0.03(+0.44%) |
Oct 12, 2021 | 6.456 | 6.561 | 6.370 | 6.456 | 154,415 | +0.00(+0.00%) |
Oct 11, 2021 | 6.475 | 6.618 | 6.456 | 6.456 | 185,331 | -0.03(-0.44%) |
Oct 08, 2021 | 6.428 | 6.570 | 6.418 | 6.485 | 204,801 | +0.11(+1.79%) |
Oct 07, 2021 | 6.313 | 6.428 | 6.285 | 6.370 | 576,864 | +0.08(+1.21%) |
Oct 06, 2021 | 6.351 | 6.370 | 6.237 | 6.294 | 294,319 | -0.16(-2.51%) |
Oct 05, 2021 | 6.542 | 6.570 | 6.428 | 6.456 | 266,562 | -0.06(-0.88%) |
Oct 04, 2021 | 6.580 | 6.637 | 6.476 | 6.513 | 400,660 | -0.11(-1.72%) |
Oct 01, 2021 | 6.532 | 6.647 | 6.504 | 6.628 | 289,022 | +0.11(+1.75%) |
Sep 30, 2021 | 6.532 | 6.666 | 6.487 | 6.513 | 203,926 | +0.04(+0.59%) |
Sep 29, 2021 | 6.704 | 6.713 | 6.456 | 6.475 | 309,268 | -0.23(-3.41%) |
Sep 28, 2021 | 6.913 | 7.009 | 6.685 | 6.704 | 343,208 | -0.27(-3.83%) |
Sep 27, 2021 | 6.742 | 7.133 | 6.703 | 6.970 | 361,418 | +0.25(+3.68%) |
Sep 24, 2021 | 6.761 | 6.809 | 6.656 | 6.723 | 185,132 | -0.09(-1.26%) |
Sep 23, 2021 | 6.685 | 6.835 | 6.684 | 6.809 | 265,725 | +0.14(+2.14%) |
Sep 22, 2021 | 6.656 | 6.761 | 6.590 | 6.666 | 215,996 | +0.12(+1.89%) |
Sep 21, 2021 | 6.685 | 6.713 | 6.456 | 6.542 | 299,581 | -0.06(-0.87%) |
Sep 20, 2021 | 6.704 | 6.712 | 6.504 | 6.599 | 452,829 | -0.28(-4.02%) |
Sep 17, 2021 | 6.770 | 7.137 | 6.770 | 6.875 | 1,020,205 | +0.12(+1.83%) |
Sep 16, 2021 | 6.799 | 6.828 | 6.732 | 6.751 | 225,409 | -0.06(-0.84%) |
Sep 15, 2021 | 6.809 | 6.856 | 6.675 | 6.809 | 397,374 | +0.07(+0.99%) |
Sep 14, 2021 | 6.913 | 6.980 | 6.680 | 6.742 | 322,589 | -0.16(-2.34%) |
Sep 13, 2021 | 7.056 | 7.142 | 6.780 | 6.904 | 391,624 | +0.01(+0.14%) |
Sep 10, 2021 | 6.989 | 7.113 | 6.866 | 6.894 | 243,153 | -0.03(-0.41%) |
Sep 09, 2021 | 6.932 | 7.015 | 6.875 | 6.923 | 313,088 | +0.05(+0.69%) |
Sep 08, 2021 | 7.256 | 7.256 | 6.861 | 6.875 | 459,683 | -0.35(-4.87%) |
Sep 07, 2021 | 7.323 | 7.418 | 7.180 | 7.228 | 350,927 | -0.07(-0.91%) |
Sep 03, 2021 | 7.228 | 7.332 | 7.191 | 7.294 | 356,662 | +0.08(+1.06%) |
Sep 02, 2021 | 7.189 | 7.399 | 7.161 | 7.218 | 370,068 | +0.05(+0.66%) |
Sep 01, 2021 | 7.189 | 7.323 | 7.132 | 7.170 | 340,506 | +0.03(+0.40%) |
Aug 31, 2021 | 7.237 | 7.351 | 7.104 | 7.142 | 403,700 | -0.07(-0.92%) |
Aug 30, 2021 | 7.294 | 7.385 | 7.094 | 7.208 | 476,316 | -0.01(-0.13%) |
Aug 27, 2021 | 7.037 | 7.285 | 7.037 | 7.218 | 302,007 | +0.17(+2.43%) |
Aug 26, 2021 | 7.028 | 7.189 | 6.952 | 7.047 | 427,784 | -0.05(-0.67%) |
Aug 25, 2021 | 7.075 | 7.228 | 7.056 | 7.094 | 556,525 | -0.05(-0.67%) |
Aug 24, 2021 | 6.951 | 7.232 | 6.951 | 7.142 | 821,528 | +0.25(+3.59%) |
Aug 23, 2021 | 6.856 | 6.999 | 6.713 | 6.894 | 1,067,376 | +0.21(+3.13%) |
Aug 20, 2021 | 6.342 | 6.747 | 6.285 | 6.685 | 785,228 | +0.29(+4.46%) |
Aug 19, 2021 | 6.418 | 6.494 | 6.313 | 6.399 | 695,828 | -0.13(-2.04%) |
Aug 18, 2021 | 6.313 | 6.780 | 6.118 | 6.532 | 1,100,829 | +0.38(+6.19%) |
Aug 17, 2021 | 6.666 | 6.894 | 6.101 | 6.151 | 2,035,433 | -0.74(-10.77%) |
Aug 16, 2021 | 7.589 | 7.808 | 6.770 | 6.894 | 3,510,991 | -0.01(-0.14%) |
Aug 13, 2021 | 7.123 | 7.132 | 6.875 | 6.904 | 456,410 | -0.17(-2.42%) |
Aug 12, 2021 | 7.113 | 7.132 | 6.956 | 7.075 | 382,355 | +0.01(+0.13%) |
Aug 11, 2021 | 7.370 | 7.370 | 6.989 | 7.066 | 563,091 | -0.06(-0.80%) |
Aug 10, 2021 | 7.304 | 7.342 | 7.066 | 7.123 | 579,742 | -0.16(-2.22%) |
Aug 09, 2021 | 7.170 | 7.323 | 7.094 | 7.285 | 757,762 | +0.23(+3.24%) |
Aug 06, 2021 | 7.075 | 7.228 | 7.009 | 7.056 | 322,167 | +0.00(+0.00%) |
Aug 05, 2021 | 7.037 | 7.180 | 6.999 | 7.056 | 487,829 | +0.09(+1.23%) |
Aug 04, 2021 | 7.047 | 7.151 | 6.970 | 6.970 | 429,512 | -0.08(-1.08%) |
Aug 03, 2021 | 7.228 | 7.247 | 6.875 | 7.047 | 570,226 | -0.16(-2.25%) |
Aug 02, 2021 | 7.237 | 7.408 | 7.199 | 7.208 | 1,110,844 | +0.01(+0.13%) |
Jul 30, 2021 | 7.342 | 7.389 | 7.161 | 7.199 | 446,422 | -0.18(-2.45%) |
Jul 29, 2021 | 7.475 | 7.561 | 7.361 | 7.380 | 476,112 | -0.03(-0.39%) |
Jul 28, 2021 | 6.951 | 7.485 | 6.951 | 7.408 | 1,084,271 | +0.53(+7.76%) |
Jul 27, 2021 | 7.018 | 7.113 | 6.751 | 6.875 | 685,323 | -0.20(-2.83%) |
Jul 26, 2021 | 7.370 | 7.370 | 7.056 | 7.075 | 487,741 | -0.07(-0.93%) |
Jul 23, 2021 | 7.342 | 7.380 | 7.123 | 7.142 | 636,801 | -0.16(-2.22%) |
Jul 22, 2021 | 7.504 | 7.504 | 7.285 | 7.304 | 207,973 | -0.23(-3.03%) |
Jul 21, 2021 | 7.437 | 7.618 | 7.437 | 7.532 | 240,309 | +0.14(+1.93%) |
Jul 20, 2021 | 7.342 | 7.494 | 7.241 | 7.389 | 500,251 | +0.11(+1.57%) |
Jul 19, 2021 | 7.142 | 7.337 | 6.980 | 7.275 | 384,510 | +0.06(+0.79%) |
Jul 16, 2021 | 7.408 | 7.485 | 7.218 | 7.218 | 392,130 | -0.17(-2.32%) |
Jul 15, 2021 | 7.466 | 7.542 | 7.323 | 7.389 | 272,858 | -0.02(-0.26%) |
Jul 14, 2021 | 7.675 | 7.837 | 7.389 | 7.408 | 430,101 | -0.21(-2.75%) |
Jul 13, 2021 | 7.808 | 7.875 | 7.613 | 7.618 | 668,787 | -0.27(-3.38%) |
Jul 12, 2021 | 7.999 | 8.066 | 7.827 | 7.885 | 467,391 | -0.16(-2.01%) |
Jul 09, 2021 | 8.085 | 8.137 | 7.942 | 8.046 | 304,489 | +0.07(+0.84%) |
Jul 08, 2021 | 7.599 | 7.999 | 7.523 | 7.980 | 611,779 | +0.14(+1.82%) |
Jul 07, 2021 | 8.475 | 8.513 | 7.837 | 7.837 | 2,035,372 | +0.01(+0.12%) |
Jul 06, 2021 | 8.066 | 8.180 | 7.808 | 7.827 | 871,152 | -0.23(-2.84%) |
Jul 02, 2021 | 8.161 | 8.165 | 7.999 | 8.056 | 332,880 | -0.03(-0.35%) |
Jul 01, 2021 | 8.323 | 8.394 | 7.837 | 8.085 | 674,869 | -0.27(-3.19%) |
Jun 30, 2021 | 8.313 | 8.389 | 8.151 | 8.351 | 314,247 | +0.06(+0.69%) |
Jun 29, 2021 | 8.332 | 8.380 | 8.185 | 8.294 | 242,942 | -0.03(-0.34%) |
Jun 28, 2021 | 8.285 | 8.499 | 8.227 | 8.323 | 499,810 | +0.14(+1.75%) |
Jun 25, 2021 | 8.332 | 8.370 | 8.113 | 8.180 | 2,858,560 | -0.10(-1.15%) |
Jun 24, 2021 | 8.361 | 8.418 | 8.075 | 8.275 | 430,205 | +0.05(+0.58%) |
Jun 23, 2021 | 8.075 | 8.456 | 8.075 | 8.227 | 504,130 | +0.17(+2.13%) |
Jun 22, 2021 | 8.132 | 8.170 | 7.904 | 8.056 | 398,694 | -0.10(-1.17%) |
Jun 21, 2021 | 7.866 | 8.218 | 7.856 | 8.151 | 489,468 | +0.29(+3.63%) |
Jun 18, 2021 | 8.551 | 8.551 | 7.732 | 7.866 | 1,380,208 | -0.63(-7.40%) |
Jun 17, 2021 | 8.323 | 8.608 | 8.285 | 8.494 | 584,238 | +0.12(+1.48%) |
Jun 16, 2021 | 8.618 | 8.646 | 8.237 | 8.370 | 462,233 | -0.26(-2.98%) |
Jun 15, 2021 | 8.704 | 8.799 | 8.584 | 8.627 | 377,310 | -0.08(-0.88%) |
Jun 14, 2021 | 8.399 | 8.789 | 8.399 | 8.704 | 504,634 | +0.31(+3.75%) |
Jun 11, 2021 | 8.580 | 8.656 | 8.351 | 8.389 | 439,878 | -0.16(-1.89%) |
Jun 10, 2021 | 8.599 | 8.818 | 8.456 | 8.551 | 753,577 | -0.09(-0.99%) |
Jun 09, 2021 | 8.456 | 8.723 | 8.427 | 8.637 | 644,515 | +0.21(+2.49%) |
Jun 08, 2021 | 8.427 | 8.618 | 8.342 | 8.427 | 527,859 | +0.06(+0.68%) |
Jun 07, 2021 | 8.304 | 8.446 | 8.294 | 8.370 | 430,580 | +0.10(+1.15%) |
Jun 04, 2021 | 8.227 | 8.380 | 8.227 | 8.275 | 314,577 | +0.02(+0.23%) |
Jun 03, 2021 | 8.256 | 8.323 | 8.142 | 8.256 | 398,021 | -0.07(-0.80%) |
Jun 02, 2021 | 8.332 | 8.389 | 8.113 | 8.323 | 442,018 | +0.00(+0.00%) |
Jun 01, 2021 | 8.265 | 8.475 | 8.142 | 8.323 | 503,312 | +0.18(+2.22%) |
May 28, 2021 | 8.380 | 8.665 | 8.123 | 8.142 | 624,089 | -0.15(-1.84%) |
May 27, 2021 | 8.104 | 8.346 | 8.008 | 8.294 | 448,633 | +0.25(+3.08%) |
May 26, 2021 | 7.618 | 8.208 | 7.618 | 8.046 | 589,976 | +0.45(+5.89%) |
May 25, 2021 | 7.723 | 7.827 | 7.550 | 7.599 | 317,270 | -0.10(-1.36%) |
May 24, 2021 | 7.656 | 7.808 | 7.618 | 7.704 | 386,920 | +0.09(+1.12%) |
May 21, 2021 | 7.675 | 7.713 | 7.570 | 7.618 | 416,124 | +0.04(+0.50%) |
May 20, 2021 | 7.447 | 7.685 | 7.323 | 7.580 | 595,142 | +0.15(+2.05%) |
May 19, 2021 | 7.161 | 7.437 | 7.094 | 7.427 | 444,381 | +0.10(+1.43%) |
May 18, 2021 | 7.170 | 7.437 | 7.085 | 7.323 | 506,804 | +0.17(+2.40%) |
May 17, 2021 | 6.980 | 7.175 | 6.951 | 7.151 | 633,772 | +0.15(+2.18%) |
May 14, 2021 | 6.970 | 7.056 | 6.861 | 6.999 | 394,121 | +0.12(+1.80%) |
May 13, 2021 | 6.951 | 7.028 | 6.590 | 6.875 | 889,502 | -0.09(-1.23%) |
May 12, 2021 | 6.923 | 7.075 | 6.866 | 6.961 | 837,993 | -0.12(-1.75%) |
May 11, 2021 | 6.770 | 7.285 | 6.761 | 7.085 | 1,245,476 | -0.14(-1.98%) |
May 10, 2021 | 7.485 | 7.485 | 7.172 | 7.228 | 749,180 | -0.30(-3.92%) |
May 07, 2021 | 7.732 | 7.844 | 7.313 | 7.523 | 1,431,257 | -0.33(-4.24%) |
May 06, 2021 | 8.237 | 8.237 | 7.751 | 7.856 | 951,196 | -0.31(-3.85%) |
May 05, 2021 | 8.323 | 8.475 | 8.085 | 8.170 | 895,915 | +0.01(+0.12%) |
May 04, 2021 | 8.427 | 9.037 | 8.008 | 8.161 | 3,574,095 | -0.30(-3.60%) |
May 03, 2021 | 8.170 | 8.665 | 8.104 | 8.465 | 941,950 | +0.30(+3.73%) |
Apr 30, 2021 | 8.513 | 8.513 | 8.061 | 8.161 | 408,194 | -0.30(-3.49%) |
Apr 29, 2021 | 8.608 | 8.637 | 8.285 | 8.456 | 297,709 | -0.07(-0.78%) |
Apr 28, 2021 | 8.399 | 8.575 | 8.265 | 8.523 | 392,639 | +0.05(+0.56%) |
Apr 27, 2021 | 8.551 | 8.627 | 8.332 | 8.475 | 487,140 | +0.10(+1.14%) |
Apr 26, 2021 | 8.389 | 8.475 | 8.275 | 8.380 | 293,667 | +0.09(+1.03%) |
Apr 23, 2021 | 8.123 | 8.361 | 8.104 | 8.294 | 279,130 | +0.17(+2.11%) |
Apr 22, 2021 | 8.218 | 8.256 | 7.999 | 8.123 | 319,085 | -0.02(-0.23%) |
Apr 21, 2021 | 7.780 | 8.161 | 7.723 | 8.142 | 380,841 | +0.27(+3.39%) |
Apr 20, 2021 | 8.008 | 8.008 | 7.770 | 7.875 | 597,256 | -0.19(-2.36%) |
Apr 19, 2021 | 8.446 | 8.523 | 7.999 | 8.066 | 441,670 | -0.44(-5.15%) |
Apr 16, 2021 | 8.599 | 8.599 | 8.367 | 8.504 | 429,197 | -0.11(-1.33%) |
Apr 15, 2021 | 8.865 | 8.865 | 8.304 | 8.618 | 519,610 | -0.15(-1.74%) |
Apr 14, 2021 | 8.665 | 8.903 | 8.665 | 8.770 | 441,654 | +0.14(+1.66%) |
Apr 13, 2021 | 8.523 | 8.656 | 8.427 | 8.627 | 494,221 | +0.15(+1.80%) |
Apr 12, 2021 | 8.723 | 8.770 | 8.399 | 8.475 | 483,012 | -0.15(-1.77%) |
Apr 09, 2021 | 8.532 | 8.818 | 8.456 | 8.627 | 626,520 | +0.10(+1.12%) |
Apr 08, 2021 | 8.808 | 8.875 | 8.437 | 8.532 | 824,154 | -0.22(-2.50%) |
Apr 07, 2021 | 8.865 | 8.951 | 8.637 | 8.751 | 933,777 | -0.14(-1.61%) |
Apr 06, 2021 | 8.932 | 9.065 | 8.789 | 8.894 | 460,320 | -0.10(-1.06%) |
Apr 05, 2021 | 9.294 | 9.341 | 8.903 | 8.989 | 468,450 | -0.18(-1.97%) |
Apr 01, 2021 | 9.399 | 9.408 | 9.046 | 9.170 | 532,217 | +0.05(+0.52%) |
Mar 31, 2021 | 8.656 | 9.199 | 8.656 | 9.122 | 1,092,736 | +0.19(+2.13%) |
Mar 30, 2021 | 8.723 | 9.046 | 8.608 | 8.932 | 442,269 | +0.15(+1.74%) |
Mar 29, 2021 | 9.046 | 9.142 | 8.770 | 8.780 | 862,708 | -0.30(-3.25%) |
Mar 26, 2021 | 9.332 | 9.384 | 8.570 | 9.075 | 2,625,065 | -0.19(-2.06%) |
Mar 25, 2021 | 8.913 | 9.370 | 8.856 | 9.265 | 721,300 | +0.18(+1.99%) |
Mar 24, 2021 | 9.665 | 9.770 | 9.046 | 9.084 | 619,861 | -0.46(-4.79%) |
Mar 23, 2021 | 10.15 | 10.18 | 9.465 | 9.541 | 577,477 | -0.63(-6.18%) |
Mar 22, 2021 | 9.856 | 10.33 | 9.808 | 10.17 | 895,492 | +0.60(+6.27%) |
Mar 19, 2021 | 9.703 | 9.865 | 9.437 | 9.570 | 830,670 | -0.06(-0.59%) |
Mar 18, 2021 | 9.970 | 10.11 | 9.532 | 9.627 | 752,924 | -0.50(-4.98%) |
Mar 17, 2021 | 9.646 | 10.26 | 9.618 | 10.13 | 900,061 | -0.03(-0.28%) |
Mar 16, 2021 | 10.48 | 10.62 | 9.960 | 10.16 | 762,792 | -0.19(-1.84%) |
Mar 15, 2021 | 10.55 | 10.55 | 10.09 | 10.35 | 1,129,701 | -0.21(-1.98%) |
Mar 12, 2021 | 10.16 | 11.12 | 10.03 | 10.56 | 3,848,493 | -0.04(-0.36%) |
Mar 11, 2021 | 10.12 | 10.93 | 9.960 | 10.60 | 1,437,956 | +0.64(+6.41%) |
Mar 10, 2021 | 9.875 | 10.25 | 9.646 | 9.960 | 1,252,356 | +0.13(+1.36%) |
Mar 09, 2021 | 9.522 | 10.06 | 9.256 | 9.827 | 1,390,511 | +0.65(+7.05%) |
Mar 08, 2021 | 9.427 | 10.07 | 9.103 | 9.180 | 1,637,289 | -0.01(-0.10%) |
Mar 05, 2021 | 9.142 | 9.599 | 8.237 | 9.189 | 2,318,631 | +0.00(+0.00%) |
Mar 04, 2021 | 9.913 | 9.913 | 8.761 | 9.189 | 1,608,194 | -0.31(-3.31%) |
Mar 03, 2021 | 9.951 | 10.04 | 9.427 | 9.503 | 1,013,504 | -0.30(-3.01%) |
Mar 02, 2021 | 10.08 | 10.15 | 9.770 | 9.799 | 777,643 | -0.27(-2.65%) |
Mar 01, 2021 | 9.894 | 10.37 | 9.856 | 10.07 | 1,064,772 | +0.63(+6.66%) |
Feb 26, 2021 | 9.608 | 9.799 | 9.380 | 9.437 | 1,675,097 | -0.17(-1.78%) |
Feb 25, 2021 | 10.56 | 10.60 | 9.608 | 9.608 | 1,524,665 | -0.86(-8.19%) |
Feb 24, 2021 | 10.40 | 10.64 | 10.25 | 10.47 | 1,519,655 | +0.19(+1.85%) |
Feb 23, 2021 | 10.33 | 10.71 | 9.913 | 10.27 | 2,061,570 | -0.72(-6.58%) |
Feb 22, 2021 | 11.57 | 11.62 | 10.98 | 11.00 | 1,992,225 | -0.53(-4.62%) |
Feb 19, 2021 | 12.47 | 12.53 | 11.53 | 11.53 | 1,983,947 | -0.50(-4.19%) |
Feb 18, 2021 | 12.96 | 13.23 | 12.02 | 12.04 | 1,668,077 | -1.35(-10.10%) |
Feb 17, 2021 | 13.25 | 13.76 | 13.01 | 13.39 | 846,612 | +0.11(+0.86%) |
Feb 16, 2021 | 14.44 | 14.49 | 13.23 | 13.27 | 1,120,402 | -0.93(-6.57%) |
Feb 12, 2021 | 14.59 | 14.75 | 14.08 | 14.21 | 816,808 | -0.22(-1.52%) |
Feb 11, 2021 | 14.64 | 15.06 | 13.95 | 14.43 | 714,484 | +0.11(+0.80%) |
Feb 10, 2021 | 15.23 | 15.85 | 14.06 | 14.31 | 1,173,530 | -0.84(-5.53%) |
Feb 09, 2021 | 14.91 | 15.19 | 14.52 | 15.15 | 747,294 | +0.20(+1.34%) |
Feb 08, 2021 | 13.82 | 15.03 | 13.72 | 14.95 | 1,042,171 | +1.39(+10.25%) |
Feb 05, 2021 | 13.52 | 13.70 | 13.04 | 13.56 | 990,188 | +0.01(+0.07%) |
Feb 04, 2021 | 14.17 | 14.24 | 13.02 | 13.55 | 1,359,235 | +0.25(+1.86%) |
Feb 03, 2021 | 12.93 | 13.71 | 12.90 | 13.30 | 963,807 | +0.87(+6.97%) |
Feb 02, 2021 | 12.61 | 12.91 | 12.28 | 12.44 | 1,036,190 | -0.04(-0.31%) |
Feb 01, 2021 | 12.24 | 12.83 | 11.81 | 12.47 | 844,799 | +0.43(+3.56%) |
Jan 29, 2021 | 12.57 | 13.17 | 12.04 | 12.05 | 849,153 | -0.47(-3.73%) |
Jan 28, 2021 | 13.60 | 13.64 | 12.10 | 12.51 | 1,254,646 | -1.20(-8.75%) |
Jan 27, 2021 | 13.69 | 14.35 | 13.14 | 13.71 | 1,255,396 | -0.47(-3.29%) |
Jan 26, 2021 | 14.27 | 14.51 | 13.79 | 14.18 | 1,106,768 | +0.23(+1.64%) |
Jan 25, 2021 | 13.14 | 14.71 | 13.00 | 13.95 | 1,859,023 | +1.09(+8.44%) |
Jan 22, 2021 | 12.62 | 12.92 | 12.48 | 12.86 | 482,439 | +0.05(+0.37%) |
Jan 21, 2021 | 12.71 | 13.06 | 12.28 | 12.82 | 631,347 | +0.12(+0.98%) |
Jan 20, 2021 | 11.81 | 12.81 | 11.63 | 12.69 | 1,153,875 | +0.90(+7.59%) |
Jan 19, 2021 | 12.19 | 12.24 | 11.31 | 11.80 | 1,042,585 | -0.27(-2.21%) |
Jan 15, 2021 | 11.71 | 12.60 | 11.38 | 12.06 | 2,111,646 | +0.21(+1.77%) |
Jan 14, 2021 | 11.54 | 12.19 | 11.16 | 11.86 | 1,314,346 | +0.29(+2.47%) |
Jan 13, 2021 | 11.55 | 11.86 | 11.43 | 11.57 | 601,658 | -0.01(-0.08%) |
Jan 12, 2021 | 11.52 | 11.66 | 10.90 | 11.58 | 874,762 | +0.12(+1.08%) |
Jan 11, 2021 | 11.33 | 11.91 | 11.17 | 11.46 | 685,717 | -0.18(-1.55%) |
Jan 08, 2021 | 11.69 | 12.09 | 11.24 | 11.64 | 1,184,046 | +0.13(+1.16%) |
Jan 07, 2021 | 11.00 | 12.08 | 10.90 | 11.50 | 2,048,561 | +1.00(+9.52%) |
Jan 06, 2021 | 10.45 | 10.95 | 10.02 | 10.50 | 2,223,189 | +0.04(+0.36%) |
Jan 05, 2021 | 10.09 | 10.63 | 9.951 | 10.47 | 1,095,492 | +0.23(+2.23%) |
Jan 04, 2021 | 10.90 | 10.91 | 9.818 | 10.24 | 1,958,746 | -0.51(-4.78%) |
Dec 31, 2020 | 10.75 | 10.75 | 10.75 | 5,084,671 | -0.61(-5.37%) | |
Dec 30, 2020 | 11.86 | 11.89 | 11.07 | 11.36 | 5,084,671 | -0.96(-7.80%) |
Dec 29, 2020 | 10.33 | 13.02 | 9.541 | 12.32 | 36,338,256 | +3.35(+37.37%) |
Dec 28, 2020 | 8.665 | 9.827 | 8.665 | 8.970 | 6,184,569 | +0.47(+5.49%) |
Dec 24, 2020 | 8.551 | 8.599 | 8.389 | 8.504 | 170,334 | +0.09(+1.02%) |
Dec 23, 2020 | 8.408 | 8.542 | 8.018 | 8.418 | 489,928 | -0.14(-1.67%) |
Dec 22, 2020 | 8.589 | 8.608 | 8.380 | 8.561 | 217,631 | -0.01(-0.11%) |
Dec 21, 2020 | 8.704 | 9.037 | 8.361 | 8.570 | 780,036 | -0.14(-1.64%) |
Dec 18, 2020 | 8.799 | 8.818 | 8.640 | 8.713 | 520,035 | +0.06(+0.66%) |
Dec 17, 2020 | 8.808 | 8.837 | 8.475 | 8.656 | 355,832 | -0.15(-1.73%) |
Dec 16, 2020 | 8.265 | 8.846 | 8.189 | 8.808 | 565,156 | +0.60(+7.31%) |
Dec 15, 2020 | 8.294 | 8.332 | 8.142 | 8.208 | 180,931 | -0.03(-0.35%) |
Dec 14, 2020 | 8.008 | 8.423 | 7.999 | 8.237 | 330,294 | +0.21(+2.61%) |
Dec 11, 2020 | 8.104 | 8.170 | 7.856 | 8.027 | 168,024 | -0.10(-1.17%) |
Dec 10, 2020 | 7.989 | 8.161 | 7.904 | 8.123 | 212,424 | +0.12(+1.55%) |
Dec 09, 2020 | 8.132 | 8.304 | 7.946 | 7.999 | 234,677 | -0.13(-1.64%) |
Dec 08, 2020 | 8.008 | 8.170 | 7.875 | 8.132 | 428,317 | +0.10(+1.30%) |
Dec 07, 2020 | 8.123 | 8.237 | 7.932 | 8.027 | 303,420 | -0.02(-0.24%) |
Dec 04, 2020 | 8.104 | 8.313 | 7.923 | 8.046 | 358,837 | -0.01(-0.12%) |
Dec 03, 2020 | 7.961 | 8.094 | 7.837 | 8.056 | 226,749 | +0.14(+1.80%) |
Dec 02, 2020 | 7.999 | 7.999 | 7.808 | 7.913 | 284,729 | -0.18(-2.24%) |
Dec 01, 2020 | 8.313 | 8.332 | 8.027 | 8.094 | 295,376 | -0.06(-0.70%) |
Nov 30, 2020 | 8.465 | 8.484 | 8.027 | 8.151 | 449,210 | -0.33(-3.93%) |
Nov 27, 2020 | 8.484 | 8.704 | 8.404 | 8.484 | 480,339 | +0.23(+2.77%) |
Nov 25, 2020 | 7.951 | 8.294 | 7.818 | 8.256 | 322,921 | +0.38(+4.84%) |
Nov 24, 2020 | 7.808 | 8.008 | 7.627 | 7.875 | 269,200 | +0.16(+2.10%) |
Nov 23, 2020 | 7.818 | 7.932 | 7.637 | 7.713 | 255,259 | -0.04(-0.49%) |
Nov 20, 2020 | 7.618 | 7.885 | 7.580 | 7.751 | 192,387 | +0.09(+1.12%) |
Nov 19, 2020 | 7.627 | 7.713 | 7.523 | 7.666 | 165,236 | +0.03(+0.37%) |
Nov 18, 2020 | 7.799 | 7.875 | 7.570 | 7.637 | 268,333 | -0.15(-1.96%) |
Nov 17, 2020 | 7.732 | 7.932 | 7.456 | 7.789 | 319,560 | +0.07(+0.86%) |
Nov 16, 2020 | 7.618 | 7.770 | 7.485 | 7.723 | 346,096 | +0.37(+5.05%) |
Nov 13, 2020 | 7.751 | 7.808 | 7.180 | 7.351 | 484,120 | -0.27(-3.50%) |
Nov 12, 2020 | 6.999 | 7.799 | 6.837 | 7.618 | 1,417,712 | +0.63(+8.99%) |
Nov 11, 2020 | 6.999 | 7.047 | 6.770 | 6.989 | 292,133 | +0.07(+0.96%) |
Nov 10, 2020 | 6.951 | 7.323 | 6.875 | 6.923 | 369,097 | -0.01(-0.14%) |
Nov 09, 2020 | 7.304 | 7.408 | 6.685 | 6.932 | 862,211 | +0.05(+0.69%) |
Nov 06, 2020 | 7.447 | 7.502 | 6.713 | 6.885 | 899,245 | -0.33(-4.62%) |
Nov 05, 2020 | 7.018 | 7.304 | 6.951 | 7.218 | 452,619 | +0.25(+3.55%) |
Nov 04, 2020 | 6.532 | 7.028 | 6.437 | 6.970 | 544,405 | +0.53(+8.28%) |
Nov 03, 2020 | 5.971 | 6.485 | 5.971 | 6.437 | 322,155 | +0.51(+8.68%) |