Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.070 | 7.240 | 6.860 | 7.170 | 4,100,191 | -0.07(-0.97%) |
Nov 29, 2021 | 7.350 | 7.470 | 7.055 | 7.240 | 3,350,038 | +0.04(+0.56%) |
Nov 26, 2021 | 7.320 | 7.360 | 6.950 | 7.200 | 3,786,051 | -0.54(-6.98%) |
Nov 24, 2021 | 7.660 | 7.810 | 7.540 | 7.740 | 1,968,903 | +0.02(+0.26%) |
Nov 23, 2021 | 7.590 | 7.900 | 7.520 | 7.720 | 2,931,073 | +0.13(+1.71%) |
Nov 22, 2021 | 7.700 | 7.898 | 7.470 | 7.590 | 4,232,969 | -0.05(-0.65%) |
Nov 19, 2021 | 7.650 | 7.800 | 7.550 | 7.640 | 3,907,096 | -0.22(-2.80%) |
Nov 18, 2021 | 7.920 | 7.910 | 7.830 | 7.860 | 3,499,348 | -0.06(-0.76%) |
Nov 17, 2021 | 8.190 | 8.330 | 7.880 | 7.920 | 4,084,676 | -0.30(-3.65%) |
Nov 16, 2021 | 8.270 | 8.300 | 8.075 | 8.220 | 3,427,775 | -0.10(-1.20%) |
Nov 15, 2021 | 8.550 | 8.620 | 8.160 | 8.320 | 4,404,050 | -0.31(-3.59%) |
Nov 12, 2021 | 8.730 | 8.750 | 8.490 | 8.630 | 3,075,100 | -0.11(-1.26%) |
Nov 11, 2021 | 8.930 | 9.150 | 8.640 | 8.740 | 3,534,987 | +0.02(+0.23%) |
Nov 10, 2021 | 9.310 | 8.720 | 4,370,774 | -0.67(-7.14%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 8.829 | 9.390 | 4,214,830 | +0.04(+0.43%) |
Nov 08, 2021 | 8.840 | 9.400 | 8.810 | 9.350 | 5,839,544 | +0.75(+8.72%) |
Nov 05, 2021 | 9.120 | 9.150 | 8.360 | 8.600 | 6,168,572 | -0.73(-7.82%) |
Nov 04, 2021 | 9.650 | 9.670 | 9.175 | 9.330 | 2,607,229 | -0.09(-0.96%) |
Nov 03, 2021 | 9.340 | 9.680 | 9.170 | 9.420 | 2,777,839 | -0.08(-0.84%) |
Nov 02, 2021 | 9.590 | 9.690 | 9.330 | 9.500 | 2,819,495 | -0.04(-0.42%) |
Nov 01, 2021 | 9.310 | 9.580 | 9.190 | 9.540 | 3,979,888 | +0.32(+3.47%) |
Oct 29, 2021 | 9.080 | 9.570 | 8.880 | 9.220 | 5,482,244 | +0.08(+0.88%) |
Oct 28, 2021 | 8.490 | 9.250 | 8.481 | 9.140 | 4,402,890 | +0.70(+8.29%) |
Oct 27, 2021 | 8.840 | 8.852 | 8.390 | 8.440 | 3,715,039 | -0.40(-4.52%) |
Oct 26, 2021 | 9.000 | 8.840 | 2,627,449 | -0.19(-2.10%) | ||
Oct 25, 2021 | 8.700 | 9.080 | 8.690 | 9.030 | 3,152,949 | +0.38(+4.39%) |
Oct 22, 2021 | 8.650 | 8.310 | 8.650 | 2,549,503 | -0.09(-1.03%) | |
Oct 21, 2021 | 8.940 | 9.100 | 8.690 | 8.740 | 2,424,220 | -0.23(-2.56%) |
Oct 20, 2021 | 8.920 | 9.140 | 8.880 | 8.970 | 1,763,420 | -0.03(-0.33%) |
Oct 19, 2021 | 8.880 | 9.010 | 8.740 | 9.000 | 1,871,252 | +0.18(+1.98%) |
Oct 18, 2021 | 8.990 | 9.100 | 8.765 | 8.825 | 2,649,596 | -0.18(-1.94%) |
Oct 15, 2021 | 9.290 | 9.360 | 8.970 | 9.000 | 2,709,812 | -0.11(-1.21%) |
Oct 14, 2021 | 9.240 | 9.321 | 9.000 | 9.110 | 3,229,369 | -0.03(-0.33%) |
Oct 13, 2021 | 9.010 | 9.230 | 8.710 | 9.140 | 5,095,061 | +0.17(+1.90%) |
Oct 12, 2021 | 8.720 | 9.120 | 8.630 | 8.970 | 3,830,339 | +0.27(+3.10%) |
Oct 11, 2021 | 8.750 | 8.995 | 8.685 | 8.700 | 2,781,181 | +0.03(+0.35%) |
Oct 08, 2021 | 8.430 | 9.000 | 8.420 | 8.670 | 4,504,275 | +0.28(+3.34%) |
Oct 07, 2021 | 8.100 | 8.400 | 7.910 | 8.390 | 3,953,998 | +0.54(+6.88%) |
Oct 06, 2021 | 7.900 | 8.027 | 7.665 | 7.850 | 3,273,521 | -0.23(-2.85%) |
Oct 05, 2021 | 8.230 | 8.270 | 7.905 | 8.080 | 3,682,688 | -0.10(-1.16%) |
Oct 04, 2021 | 8.340 | 8.400 | 8.050 | 8.175 | 4,141,532 | -0.15(-1.86%) |
Oct 01, 2021 | 8.250 | 8.470 | 8.100 | 8.330 | 3,388,370 | +0.18(+2.21%) |
Sep 30, 2021 | 8.120 | 8.215 | 7.935 | 8.150 | 3,874,940 | +0.09(+1.12%) |
Sep 29, 2021 | 8.580 | 8.615 | 7.900 | 8.060 | 5,590,931 | -0.46(-5.40%) |
Sep 28, 2021 | 9.070 | 9.190 | 8.420 | 8.520 | 8,580,787 | -0.76(-8.19%) |
Sep 27, 2021 | 8.250 | 9.390 | 8.250 | 9.280 | 13,115,369 | +1.12(+13.73%) |
Sep 24, 2021 | 8.250 | 8.370 | 8.130 | 8.160 | 2,063,170 | -0.26(-3.09%) |
Sep 23, 2021 | 8.190 | 8.440 | 8.131 | 8.420 | 3,926,697 | +0.29(+3.57%) |
Sep 22, 2021 | 7.870 | 8.280 | 7.860 | 8.130 | 4,895,508 | +0.35(+4.50%) |
Sep 21, 2021 | 7.880 | 7.880 | 7.515 | 7.780 | 4,608,187 | +0.21(+2.77%) |
Sep 20, 2021 | 7.700 | 7.890 | 7.460 | 7.570 | 5,610,698 | -0.51(-6.31%) |
Sep 17, 2021 | 8.120 | 8.250 | 7.910 | 8.080 | 8,544,535 | -0.06(-0.74%) |
Sep 16, 2021 | 8.060 | 8.305 | 8.020 | 8.140 | 3,421,968 | -0.04(-0.49%) |
Sep 15, 2021 | 7.970 | 8.320 | 7.970 | 8.180 | 5,598,719 | +0.31(+3.94%) |
Sep 14, 2021 | 8.420 | 8.640 | 7.820 | 7.870 | 5,844,298 | -0.45(-5.41%) |
Sep 13, 2021 | 7.900 | 8.450 | 7.860 | 8.320 | 6,213,409 | +0.48(+6.12%) |
Sep 10, 2021 | 8.020 | 8.100 | 7.750 | 7.840 | 3,907,881 | -0.11(-1.38%) |
Sep 09, 2021 | 7.660 | 8.170 | 7.600 | 7.950 | 3,565,585 | +0.22(+2.85%) |
Sep 08, 2021 | 8.020 | 8.070 | 7.640 | 7.730 | 3,220,380 | -0.22(-2.77%) |
Sep 07, 2021 | 7.890 | 8.220 | 7.870 | 7.950 | 3,684,507 | +0.08(+1.02%) |
Sep 03, 2021 | 7.964 | 8.110 | 7.839 | 7.870 | 2,446,331 | -0.15(-1.87%) |
Sep 02, 2021 | 7.990 | 8.280 | 7.940 | 8.020 | 3,634,248 | +0.10(+1.26%) |
Sep 01, 2021 | 7.850 | 8.080 | 7.760 | 7.920 | 3,052,112 | -0.01(-0.13%) |
Aug 31, 2021 | 7.770 | 8.030 | 7.770 | 7.930 | 3,715,695 | +0.09(+1.15%) |
Aug 30, 2021 | 8.100 | 8.140 | 7.710 | 7.840 | 4,152,720 | -0.26(-3.21%) |
Aug 27, 2021 | 7.710 | 8.250 | 7.685 | 8.100 | 6,091,153 | +0.46(+6.02%) |
Aug 26, 2021 | 7.670 | 7.920 | 7.550 | 7.640 | 3,447,251 | -0.17(-2.18%) |
Aug 25, 2021 | 7.670 | 8.000 | 7.510 | 7.810 | 4,764,115 | +0.12(+1.56%) |
Aug 24, 2021 | 7.340 | 7.760 | 7.280 | 7.690 | 4,989,109 | +0.38(+5.20%) |
Aug 23, 2021 | 6.890 | 7.340 | 6.850 | 7.310 | 5,929,637 | +0.51(+7.50%) |
Aug 20, 2021 | 6.590 | 6.890 | 6.535 | 6.800 | 5,869,867 | +0.18(+2.72%) |
Aug 19, 2021 | 6.820 | 6.920 | 6.555 | 6.620 | 6,648,115 | -0.24(-3.50%) |
Aug 18, 2021 | 6.970 | 7.230 | 6.850 | 6.860 | 6,365,604 | -0.09(-1.29%) |
Aug 17, 2021 | 7.010 | 7.470 | 6.930 | 6.950 | 7,048,485 | -0.21(-2.93%) |
Aug 16, 2021 | 7.500 | 7.520 | 7.125 | 7.160 | 5,750,956 | -0.37(-4.91%) |
Aug 13, 2021 | 8.160 | 8.250 | 7.510 | 7.530 | 6,609,822 | -0.77(-9.28%) |
Aug 12, 2021 | 8.020 | 8.450 | 8.020 | 8.300 | 4,943,698 | +0.11(+1.34%) |
Aug 11, 2021 | 8.100 | 8.240 | 7.850 | 8.190 | 5,390,740 | +0.05(+0.61%) |
Aug 10, 2021 | 7.840 | 8.180 | 7.780 | 8.140 | 6,787,962 | +0.35(+4.49%) |
Aug 09, 2021 | 7.350 | 7.925 | 7.179 | 7.790 | 6,893,070 | +0.31(+4.14%) |
Aug 06, 2021 | 7.000 | 7.540 | 6.890 | 7.480 | 9,396,120 | +0.40(+5.65%) |
Aug 05, 2021 | 6.900 | 7.290 | 6.824 | 7.080 | 7,407,866 | +0.21(+3.06%) |
Aug 04, 2021 | 7.260 | 7.350 | 6.860 | 6.870 | 6,644,192 | -0.50(-6.78%) |
Aug 03, 2021 | 7.290 | 7.380 | 7.085 | 7.370 | 5,045,636 | +0.03(+0.41%) |
Aug 02, 2021 | 7.550 | 7.680 | 7.330 | 7.340 | 5,672,447 | -0.17(-2.26%) |
Jul 30, 2021 | 7.460 | 7.620 | 7.400 | 7.510 | 3,707,487 | -0.12(-1.57%) |
Jul 29, 2021 | 7.820 | 7.920 | 7.620 | 7.630 | 4,399,264 | -0.12(-1.55%) |
Jul 28, 2021 | 7.500 | 7.870 | 7.473 | 7.750 | 4,194,442 | +0.33(+4.45%) |
Jul 27, 2021 | 7.680 | 7.810 | 7.310 | 7.420 | 5,230,840 | -0.34(-4.38%) |
Jul 26, 2021 | 7.490 | 8.109 | 7.440 | 7.760 | 6,396,195 | +0.16(+2.11%) |
Jul 23, 2021 | 7.650 | 7.665 | 7.420 | 7.600 | 6,267,324 | -0.08(-1.04%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.640 | 7.680 | 7,059,217 | -0.47(-5.77%) |
Jul 21, 2021 | 7.910 | 8.300 | 7.900 | 8.150 | 6,287,858 | +0.29(+3.69%) |
Jul 20, 2021 | 7.520 | 7.930 | 7.330 | 7.860 | 7,299,278 | +0.29(+3.83%) |
Jul 19, 2021 | 7.110 | 7.600 | 7.030 | 7.570 | 8,197,450 | +0.01(+0.13%) |
Jul 16, 2021 | 7.800 | 7.900 | 7.450 | 7.560 | 9,310,191 | -0.09(-1.18%) |
Jul 15, 2021 | 7.710 | 8.080 | 7.420 | 7.650 | 9,379,758 | -0.21(-2.67%) |
Jul 14, 2021 | 8.450 | 8.545 | 7.800 | 7.860 | 10,361,303 | -0.66(-7.75%) |
Jul 13, 2021 | 8.910 | 8.940 | 8.500 | 8.520 | 6,879,120 | -0.48(-5.33%) |
Jul 12, 2021 | 9.160 | 9.162 | 8.930 | 9.000 | 4,572,707 | -0.16(-1.75%) |
Jul 09, 2021 | 9.050 | 9.220 | 8.900 | 9.160 | 5,795,583 | +0.07(+0.77%) |
Jul 08, 2021 | 8.380 | 9.190 | 8.250 | 9.090 | 8,071,530 | +0.17(+1.91%) |
Jul 07, 2021 | 9.530 | 9.580 | 8.750 | 8.920 | 10,473,009 | -0.54(-5.71%) |
Jul 06, 2021 | 9.910 | 9.910 | 9.282 | 9.460 | 10,327,610 | -0.54(-5.40%) |
Jul 02, 2021 | 10.29 | 10.35 | 9.860 | 10.00 | 9,132,560 | -0.44(-4.21%) |
Jul 01, 2021 | 10.19 | 10.52 | 10.06 | 10.44 | 10,200,305 | +0.29(+2.86%) |
Jun 30, 2021 | 10.29 | 10.35 | 9.950 | 10.15 | 12,840,449 | -0.16(-1.55%) |
Jun 29, 2021 | 10.82 | 11.10 | 10.23 | 10.31 | 16,413,785 | -0.52(-4.80%) |
Jun 28, 2021 | 10.72 | 11.19 | 10.58 | 10.83 | 16,668,968 | +0.03(+0.28%) |
Jun 25, 2021 | 10.80 | 10.98 | 10.45 | 10.80 | 14,516,952 | -0.12(-1.10%) |
Jun 24, 2021 | 11.01 | 11.09 | 10.67 | 10.92 | 12,673,388 | -0.12(-1.09%) |
Jun 23, 2021 | 11.20 | 11.35 | 10.94 | 11.04 | 13,735,456 | -0.14(-1.25%) |
Jun 22, 2021 | 11.01 | 11.45 | 10.79 | 11.18 | 18,145,700 | -0.06(-0.53%) |
Jun 21, 2021 | 11.92 | 11.95 | 10.77 | 11.24 | 30,572,266 | -0.54(-4.58%) |
Jun 18, 2021 | 11.70 | 12.65 | 11.37 | 11.78 | 103,739,136 | +0.66(+5.94%) |
Jun 17, 2021 | 10.47 | 11.42 | 10.45 | 11.12 | 30,852,276 | +0.42(+3.93%) |
Jun 16, 2021 | 10.78 | 11.03 | 10.20 | 10.70 | 20,207,776 | -0.41(-3.69%) |
Jun 15, 2021 | 12.00 | 12.08 | 10.83 | 11.11 | 35,019,268 | -0.06(-0.54%) |
Jun 14, 2021 | 11.43 | 12.57 | 10.92 | 11.17 | 61,323,028 | +0.37(+3.43%) |
Jun 11, 2021 | 11.15 | 11.24 | 10.59 | 10.80 | 19,070,236 | -0.19(-1.73%) |
Jun 10, 2021 | 12.59 | 12.60 | 10.42 | 10.99 | 59,743,000 | -2.03(-15.59%) |
Jun 09, 2021 | 13.81 | 14.50 | 11.15 | 13.02 | 156,534,576 | +3.12(+31.52%) |
Jun 08, 2021 | 10.52 | 10.55 | 9.320 | 9.900 | 43,925,056 | -0.46(-4.44%) |
Jun 07, 2021 | 10.43 | 10.95 | 9.740 | 10.36 | 28,190,944 | +1.05(+11.28%) |
Jun 04, 2021 | 10.13 | 11.24 | 9.210 | 9.310 | 33,219,660 | +0.19(+2.08%) |
Jun 03, 2021 | 8.420 | 9.740 | 8.420 | 9.120 | 30,258,058 | +0.99(+12.18%) |
Jun 02, 2021 | 8.160 | 8.220 | 7.942 | 8.130 | 6,905,606 | +0.03(+0.37%) |
Jun 01, 2021 | 7.990 | 8.160 | 7.860 | 8.100 | 5,251,762 | +0.18(+2.27%) |
May 28, 2021 | 8.175 | 8.175 | 7.750 | 7.920 | 5,616,605 | -0.17(-2.10%) |
May 27, 2021 | 8.100 | 8.160 | 7.820 | 8.090 | 7,748,856 | +0.05(+0.62%) |
May 26, 2021 | 7.710 | 8.110 | 7.670 | 8.040 | 5,278,992 | +0.41(+5.37%) |
May 25, 2021 | 8.020 | 8.070 | 7.630 | 7.630 | 4,702,361 | -0.33(-4.15%) |
May 24, 2021 | 7.820 | 8.060 | 7.625 | 7.960 | 3,629,598 | +0.23(+2.98%) |
May 21, 2021 | 7.780 | 8.000 | 7.704 | 7.730 | 4,208,770 | +0.09(+1.18%) |
May 20, 2021 | 7.950 | 7.950 | 7.480 | 7.640 | 5,289,506 | -0.23(-2.92%) |
May 19, 2021 | 7.570 | 7.925 | 7.500 | 7.870 | 4,256,126 | -0.17(-2.11%) |
May 18, 2021 | 8.110 | 8.280 | 7.950 | 8.040 | 4,715,410 | -0.09(-1.11%) |
May 17, 2021 | 7.940 | 8.167 | 7.910 | 8.130 | 4,673,928 | -0.12(-1.45%) |
May 14, 2021 | 8.000 | 8.340 | 7.970 | 8.250 | 5,270,475 | +0.38(+4.83%) |
May 13, 2021 | 8.030 | 8.490 | 7.593 | 7.870 | 5,929,508 | -0.26(-3.20%) |
May 12, 2021 | 8.310 | 8.500 | 8.090 | 8.130 | 4,123,227 | -0.41(-4.80%) |
May 11, 2021 | 8.030 | 8.650 | 7.850 | 8.540 | 5,847,583 | -0.24(-2.73%) |
May 10, 2021 | 8.830 | 9.400 | 8.640 | 8.780 | 6,632,079 | -0.04(-0.45%) |
May 07, 2021 | 9.570 | 9.880 | 8.770 | 8.820 | 9,112,042 | -0.97(-9.91%) |
May 06, 2021 | 10.20 | 10.36 | 9.620 | 9.790 | 4,857,001 | -0.74(-7.03%) |
May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 3,917,395 | -0.27(-2.50%) |
May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 4,149,308 | -0.25(-2.26%) |
May 03, 2021 | 10.90 | 11.34 | 10.80 | 11.05 | 3,659,059 | +0.05(+0.45%) |
Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 3,458,700 | -0.34(-3.00%) |
Apr 29, 2021 | 11.86 | 11.86 | 11.06 | 11.34 | 3,828,459 | -0.37(-3.16%) |
Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 3,829,109 | +0.27(+2.36%) |
Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 4,737,140 | +0.25(+2.23%) |
Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 5,058,367 | +0.80(+7.70%) |
Apr 23, 2021 | 10.08 | 10.53 | 9.945 | 10.39 | 4,753,100 | +0.31(+3.08%) |
Apr 22, 2021 | 10.76 | 10.79 | 9.850 | 10.08 | 7,431,034 | -0.25(-2.42%) |
Apr 21, 2021 | 9.390 | 10.35 | 9.180 | 10.33 | 9,516,412 | +0.98(+10.48%) |
Apr 20, 2021 | 11.24 | 11.47 | 9.120 | 9.350 | 21,334,752 | -2.49(-21.03%) |
Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 69,655,616 | +0.70(+6.28%) |
Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 3,107,700 | +0.02(+0.18%) |
Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 3,636,685 | -0.73(-6.16%) |
Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 4,095,875 | +0.21(+1.80%) |
Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 3,422,507 | +0.46(+4.11%) |
Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 6,504,030 | -1.11(-9.03%) |
Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 3,817,800 | -0.81(-6.18%) |
Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 4,010,382 | -0.42(-3.11%) |
Apr 07, 2021 | 13.65 | 13.97 | 13.38 | 13.52 | 2,379,848 | -0.35(-2.52%) |
Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 2,844,708 | +0.37(+2.74%) |
Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 4,161,603 | -1.02(-7.02%) |
Apr 01, 2021 | 14.22 | 14.69 | 13.86 | 14.52 | 3,945,100 | +0.78(+5.68%) |
Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 3,253,818 | +0.53(+4.01%) |
Mar 30, 2021 | 12.62 | 13.24 | 12.38 | 13.21 | 2,817,707 | +0.43(+3.36%) |
Mar 29, 2021 | 13.32 | 13.32 | 12.55 | 12.78 | 4,017,474 | -0.72(-5.33%) |
Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 3,897,200 | -0.11(-0.81%) |
Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 5,373,915 | +0.54(+4.13%) |
Mar 24, 2021 | 14.03 | 14.47 | 12.98 | 13.07 | 5,061,078 | -0.54(-3.97%) |
Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 7,438,114 | -2.33(-14.62%) |
Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 6,945,304 | +0.28(+1.79%) |
Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15,850,900 | +1.28(+8.90%) |
Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 6,067,712 | -0.82(-5.39%) |
Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 5,351,436 | +0.23(+1.54%) |
Mar 16, 2021 | 15.70 | 16.00 | 14.82 | 14.97 | 7,299,884 | -0.42(-2.73%) |
Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 6,619,691 | +0.52(+3.50%) |
Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 6,169,000 | +0.99(+7.13%) |
Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 7,827,266 | +0.29(+2.13%) |
Mar 10, 2021 | 12.73 | 13.83 | 12.32 | 13.59 | 9,898,871 | +1.79(+15.17%) |
Mar 09, 2021 | 11.25 | 12.34 | 11.02 | 11.80 | 8,218,337 | +1.09(+10.18%) |
Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 6,020,814 | -0.93(-7.99%) |
Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 10,242,200 | -0.56(-4.59%) |
Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 10,288,832 | -0.06(-0.49%) |
Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 4,748,423 | -0.97(-7.33%) |
Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 3,862,328 | -0.57(-4.13%) |
Mar 01, 2021 | 13.49 | 13.94 | 13.15 | 13.80 | 4,736,623 | +0.76(+5.83%) |
Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 7,469,800 | +0.19(+1.48%) |
Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 5,513,549 | -0.96(-6.95%) |
Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.81 | 5,496,061 | +0.22(+1.62%) |
Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 9,646,232 | -1.06(-7.24%) |
Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 6,793,918 | -0.33(-2.20%) |
Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 8,283,600 | +0.93(+6.62%) |
Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 9,309,490 | -1.49(-9.59%) |
Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 5,944,427 | -0.38(-2.39%) |
Feb 16, 2021 | 17.10 | 17.20 | 15.20 | 15.92 | 8,229,923 | -1.37(-7.92%) |
Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 6,271,000 | +0.56(+3.35%) |
Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 6,508,812 | -0.21(-1.24%) |
Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 14,594,600 | -1.70(-9.12%) |
Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 12,816,121 | +0.77(+4.31%) |
Feb 08, 2021 | 16.85 | 18.42 | 16.00 | 17.87 | 31,668,168 | +4.90(+37.78%) |
Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 6,897,800 | +0.17(+1.33%) |
Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 10,189,369 | -0.03(-0.23%) |
Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 17,872,570 | +2.36(+22.54%) |
Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 4,276,202 | -0.10(-0.95%) |
Feb 01, 2021 | 10.21 | 10.69 | 10.01 | 10.57 | 4,522,468 | +0.34(+3.32%) |
Jan 29, 2021 | 10.36 | 11.04 | 10.22 | 10.23 | 5,856,000 | -0.21(-2.01%) |
Jan 28, 2021 | 10.90 | 11.20 | 9.940 | 10.44 | 8,161,274 | -0.56(-5.09%) |
Jan 27, 2021 | 10.82 | 11.97 | 10.54 | 11.00 | 8,597,879 | -0.54(-4.68%) |
Jan 26, 2021 | 11.90 | 12.09 | 11.23 | 11.54 | 8,939,109 | -0.14(-1.20%) |
Jan 25, 2021 | 11.18 | 12.65 | 10.87 | 11.68 | 16,371,584 | +1.11(+10.50%) |
Jan 22, 2021 | 9.940 | 10.66 | 9.910 | 10.57 | 6,764,000 | +0.39(+3.83%) |
Jan 21, 2021 | 10.61 | 10.90 | 9.910 | 10.18 | 8,132,451 | -0.42(-3.96%) |
Jan 20, 2021 | 9.890 | 10.99 | 9.780 | 10.60 | 10,196,954 | +0.66(+6.64%) |
Jan 19, 2021 | 10.00 | 10.02 | 9.520 | 9.940 | 6,608,720 | +0.13(+1.33%) |
Jan 15, 2021 | 10.03 | 10.15 | 9.511 | 9.810 | 7,765,100 | -0.40(-3.92%) |
Jan 14, 2021 | 10.49 | 10.87 | 9.920 | 10.21 | 9,106,734 | -0.20(-1.92%) |
Jan 13, 2021 | 10.17 | 11.03 | 9.870 | 10.41 | 12,629,853 | +0.49(+4.94%) |
Jan 12, 2021 | 10.08 | 10.16 | 9.180 | 9.920 | 10,167,417 | +0.11(+1.12%) |
Jan 11, 2021 | 10.08 | 10.64 | 9.700 | 9.810 | 9,593,412 | -0.44(-4.29%) |
Jan 08, 2021 | 11.63 | 11.66 | 9.800 | 10.25 | 17,507,700 | -0.85(-7.66%) |
Jan 07, 2021 | 9.670 | 11.37 | 9.500 | 11.10 | 21,004,906 | +2.10(+23.33%) |
Jan 06, 2021 | 9.610 | 9.750 | 8.520 | 9.000 | 13,251,866 | +0.32(+3.69%) |
Jan 05, 2021 | 7.700 | 9.060 | 7.650 | 8.680 | 13,016,908 | +0.86(+11.00%) |
Jan 04, 2021 | 7.950 | 8.060 | 7.330 | 7.820 | 6,013,163 | -0.04(-0.51%) |
Dec 31, 2020 | 7.860 | 7.860 | 7.860 | 6,969,666 | -0.33(-4.03%) | |
Dec 30, 2020 | 7.750 | 8.290 | 7.610 | 8.190 | 6,969,666 | +0.41(+5.27%) |
Dec 29, 2020 | 8.260 | 8.580 | 7.580 | 7.780 | 8,962,567 | -0.75(-8.79%) |
Dec 28, 2020 | 8.960 | 8.980 | 8.080 | 8.530 | 12,446,669 | +0.18(+2.16%) |
Dec 24, 2020 | 8.400 | 8.490 | 7.550 | 8.350 | 10,142,900 | +0.12(+1.46%) |
Dec 23, 2020 | 10.01 | 10.75 | 7.650 | 8.230 | 54,616,280 | +0.03(+0.37%) |
Dec 22, 2020 | 6.380 | 8.350 | 6.340 | 8.200 | 25,182,676 | +2.26(+38.05%) |
Dec 21, 2020 | 5.410 | 6.190 | 5.140 | 5.940 | 16,868,384 | +0.44(+8.00%) |
Dec 18, 2020 | 4.920 | 5.680 | 4.780 | 5.500 | 15,328,200 | +0.73(+15.30%) |
Dec 17, 2020 | 4.470 | 4.940 | 4.400 | 4.770 | 4,057,105 | +0.30(+6.71%) |
Dec 16, 2020 | 4.770 | 4.810 | 4.340 | 4.470 | 3,598,159 | -0.22(-4.69%) |
Dec 15, 2020 | 4.340 | 4.710 | 4.250 | 4.690 | 3,661,963 | +0.48(+11.40%) |
Dec 14, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 1,812,762 | -0.17(-3.88%) |
Dec 11, 2020 | 4.510 | 4.540 | 4.280 | 4.380 | 2,170,300 | -0.15(-3.31%) |
Dec 10, 2020 | 4.390 | 4.590 | 4.260 | 4.530 | 1,976,260 | +0.07(+1.57%) |
Dec 09, 2020 | 4.990 | 5.040 | 4.290 | 4.460 | 4,695,257 | -0.29(-6.11%) |
Dec 08, 2020 | 4.200 | 4.770 | 4.180 | 4.750 | 4,294,230 | +0.54(+12.83%) |
Dec 07, 2020 | 4.380 | 4.480 | 4.130 | 4.210 | 2,647,420 | -0.08(-1.86%) |
Dec 04, 2020 | 4.010 | 4.370 | 4.000 | 4.290 | 3,409,300 | +0.46(+12.01%) |
Dec 03, 2020 | 4.310 | 4.310 | 3.790 | 3.830 | 4,852,316 | -0.40(-9.46%) |
Dec 02, 2020 | 4.240 | 4.410 | 4.150 | 4.230 | 2,360,101 | -0.17(-3.86%) |