Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.700 | 9.090 | 8.359 | 8.790 | 3,678,083 | -0.01(-0.11%) |
Nov 29, 2021 | 8.830 | 9.000 | 8.490 | 8.800 | 2,491,740 | +0.28(+3.29%) |
Nov 26, 2021 | 8.310 | 8.600 | 8.160 | 8.520 | 3,186,474 | -0.41(-4.59%) |
Nov 24, 2021 | 8.790 | 9.010 | 8.520 | 8.930 | 2,249,140 | -0.05(-0.56%) |
Nov 23, 2021 | 8.950 | 9.275 | 8.540 | 8.980 | 2,822,815 | +0.03(+0.34%) |
Nov 22, 2021 | 9.790 | 9.878 | 8.700 | 8.950 | 3,474,723 | -0.78(-8.02%) |
Nov 19, 2021 | 9.520 | 10.20 | 9.460 | 9.730 | 3,490,571 | +0.30(+3.18%) |
Nov 18, 2021 | 10.45 | 9.450 | 9.050 | 9.430 | 4,884,243 | -1.06(-10.10%) |
Nov 17, 2021 | 10.89 | 11.04 | 10.18 | 10.49 | 3,256,013 | -0.21(-1.96%) |
Nov 16, 2021 | 10.00 | 11.06 | 9.270 | 10.70 | 5,996,445 | +0.55(+5.42%) |
Nov 15, 2021 | 10.61 | 10.71 | 10.14 | 10.15 | 5,332,749 | -0.21(-2.03%) |
Nov 12, 2021 | 10.39 | 10.69 | 10.17 | 10.36 | 4,169,179 | -0.30(-2.81%) |
Nov 11, 2021 | 9.770 | 11.00 | 9.770 | 10.66 | 5,591,064 | +0.26(+2.50%) |
Nov 10, 2021 | 10.08 | 10.40 | 5,348,735 | +0.35(+3.48%) | ||
Nov 09, 2021 | 10.69 | 11.19 | 9.700 | 10.05 | 7,086,595 | -0.24(-2.33%) |
Nov 08, 2021 | 9.170 | 10.45 | 9.150 | 10.29 | 10,084,904 | +1.56(+17.87%) |
Nov 05, 2021 | 9.350 | 9.450 | 8.650 | 8.730 | 5,599,709 | -0.56(-6.03%) |
Nov 04, 2021 | 9.150 | 9.690 | 9.010 | 9.290 | 7,479,004 | +0.18(+1.98%) |
Nov 03, 2021 | 8.950 | 9.250 | 8.700 | 9.110 | 5,131,939 | -0.09(-0.98%) |
Nov 02, 2021 | 9.280 | 9.430 | 8.480 | 9.200 | 8,919,528 | +0.25(+2.79%) |
Nov 01, 2021 | 8.730 | 9.520 | 9.065 | 8.950 | 6,299,159 | +0.38(+4.43%) |
Oct 29, 2021 | 8.760 | 8.570 | 8.570 | 3,649,200 | -0.28(-3.16%) | |
Oct 28, 2021 | 8.550 | 8.850 | 4,278,537 | +0.42(+4.98%) | ||
Oct 27, 2021 | 8.310 | 8.780 | 8.229 | 8.430 | 4,491,787 | -0.48(-5.39%) |
Oct 26, 2021 | 9.260 | 8.910 | 5,308,575 | -0.34(-3.68%) | ||
Oct 25, 2021 | 8.390 | 9.300 | 8.370 | 9.250 | 8,791,444 | +1.10(+13.50%) |
Oct 22, 2021 | 8.570 | 8.030 | 8.150 | 4,665,125 | -0.53(-6.11%) | |
Oct 21, 2021 | 8.540 | 8.740 | 8.000 | 8.680 | 9,536,735 | -0.04(-0.46%) |
Oct 20, 2021 | 7.500 | 9.080 | 7.460 | 8.720 | 23,058,104 | +1.33(+18.00%) |
Oct 19, 2021 | 6.700 | 7.440 | 6.550 | 7.390 | 7,623,643 | +0.79(+11.97%) |
Oct 18, 2021 | 6.530 | 7.190 | 6.520 | 6.600 | 10,967,069 | +0.09(+1.38%) |
Oct 15, 2021 | 6.410 | 6.700 | 6.300 | 6.510 | 9,566,032 | +0.19(+3.01%) |
Oct 14, 2021 | 6.480 | 6.493 | 6.210 | 6.320 | 2,997,569 | -0.06(-0.94%) |
Oct 13, 2021 | 6.380 | 6.480 | 6.150 | 6.380 | 3,583,584 | -0.09(-1.39%) |
Oct 12, 2021 | 6.630 | 6.660 | 6.270 | 6.470 | 3,613,628 | -0.25(-3.72%) |
Oct 11, 2021 | 6.400 | 6.810 | 6.400 | 6.720 | 6,858,330 | +0.44(+7.01%) |
Oct 08, 2021 | 6.640 | 6.740 | 6.235 | 6.280 | 3,909,435 | -0.36(-5.42%) |
Oct 07, 2021 | 6.760 | 6.813 | 6.420 | 6.640 | 4,633,203 | -0.01(-0.15%) |
Oct 06, 2021 | 6.770 | 6.930 | 6.580 | 6.650 | 6,474,000 | +0.07(+1.06%) |
Oct 05, 2021 | 6.440 | 6.680 | 6.370 | 6.580 | 4,726,909 | +0.30(+4.78%) |
Oct 04, 2021 | 6.260 | 6.420 | 6.120 | 6.280 | 3,478,821 | -0.13(-2.03%) |
Oct 01, 2021 | 6.400 | 6.550 | 6.080 | 6.410 | 6,226,504 | +0.30(+4.91%) |
Sep 30, 2021 | 5.630 | 6.230 | 5.590 | 6.110 | 9,526,923 | +0.57(+10.29%) |
Sep 29, 2021 | 5.760 | 5.820 | 5.460 | 5.540 | 4,657,904 | -0.13(-2.29%) |
Sep 28, 2021 | 5.950 | 5.950 | 5.645 | 5.670 | 8,089,457 | -0.35(-5.81%) |
Sep 27, 2021 | 6.090 | 6.340 | 5.860 | 6.020 | 8,829,118 | -0.09(-1.47%) |
Sep 24, 2021 | 7.030 | 7.090 | 5.920 | 6.110 | 28,427,562 | -1.64(-21.16%) |
Sep 23, 2021 | 7.660 | 7.750 | 7.430 | 7.750 | 3,975,048 | +0.13(+1.71%) |
Sep 22, 2021 | 7.330 | 7.710 | 7.170 | 7.620 | 4,329,961 | +0.35(+4.81%) |
Sep 21, 2021 | 7.360 | 7.400 | 7.150 | 7.270 | 3,819,354 | -0.02(-0.27%) |
Sep 20, 2021 | 7.500 | 7.630 | 7.060 | 7.290 | 8,367,170 | -0.72(-8.99%) |
Sep 17, 2021 | 7.700 | 8.195 | 7.620 | 8.010 | 11,533,776 | +0.25(+3.22%) |
Sep 16, 2021 | 8.090 | 8.295 | 7.440 | 7.760 | 10,769,138 | -0.45(-5.48%) |
Sep 15, 2021 | 9.630 | 9.740 | 7.910 | 8.210 | 18,495,538 | -0.97(-10.57%) |
Sep 14, 2021 | 8.840 | 9.680 | 8.825 | 9.180 | 6,902,562 | +0.51(+5.88%) |
Sep 13, 2021 | 8.290 | 8.937 | 8.090 | 8.670 | 4,941,976 | +0.25(+2.97%) |
Sep 10, 2021 | 8.750 | 9.020 | 8.410 | 8.420 | 2,996,366 | -0.41(-4.64%) |
Sep 09, 2021 | 8.750 | 8.990 | 8.500 | 8.830 | 3,572,463 | +0.37(+4.37%) |
Sep 08, 2021 | 9.480 | 9.500 | 8.400 | 8.460 | 6,665,210 | -1.12(-11.69%) |
Sep 07, 2021 | 9.810 | 10.23 | 9.330 | 9.580 | 7,253,552 | +0.06(+0.63%) |
Sep 03, 2021 | 9.250 | 9.930 | 9.250 | 9.520 | 7,738,546 | +0.22(+2.37%) |
Sep 02, 2021 | 9.430 | 9.900 | 9.270 | 9.300 | 6,508,964 | +0.15(+1.64%) |
Sep 01, 2021 | 9.470 | 9.510 | 8.890 | 9.150 | 8,264,958 | -0.25(-2.66%) |
Aug 31, 2021 | 9.880 | 9.880 | 9.180 | 9.400 | 5,304,779 | -0.04(-0.42%) |
Aug 30, 2021 | 9.730 | 9.800 | 9.180 | 9.440 | 6,890,870 | -0.43(-4.36%) |
Aug 27, 2021 | 9.420 | 10.01 | 9.390 | 9.870 | 4,975,791 | +0.63(+6.82%) |
Aug 26, 2021 | 9.360 | 9.700 | 9.102 | 9.240 | 3,193,042 | -0.46(-4.74%) |
Aug 25, 2021 | 9.000 | 9.920 | 8.750 | 9.700 | 5,389,699 | +0.52(+5.66%) |
Aug 24, 2021 | 9.150 | 9.320 | 8.641 | 9.180 | 4,839,920 | +0.01(+0.11%) |
Aug 23, 2021 | 8.710 | 9.200 | 8.264 | 9.170 | 8,495,153 | +1.11(+13.77%) |
Aug 20, 2021 | 8.010 | 8.600 | 8.010 | 8.060 | 6,418,186 | +0.30(+3.87%) |
Aug 19, 2021 | 7.690 | 7.950 | 7.480 | 7.760 | 4,519,773 | -0.22(-2.76%) |
Aug 18, 2021 | 8.160 | 8.380 | 7.820 | 7.980 | 3,669,465 | -0.20(-2.44%) |
Aug 17, 2021 | 8.220 | 8.480 | 7.770 | 8.180 | 4,914,223 | -0.37(-4.33%) |
Aug 16, 2021 | 9.430 | 9.430 | 8.550 | 8.550 | 4,140,143 | -0.71(-7.67%) |
Aug 13, 2021 | 9.620 | 10.06 | 9.176 | 9.260 | 5,991,379 | +0.04(+0.43%) |
Aug 12, 2021 | 9.390 | 9.430 | 8.830 | 9.220 | 5,215,673 | -0.53(-5.44%) |
Aug 11, 2021 | 9.910 | 10.45 | 9.550 | 9.750 | 8,692,123 | +0.33(+3.50%) |
Aug 10, 2021 | 9.980 | 10.14 | 9.310 | 9.420 | 7,249,985 | -0.56(-5.61%) |
Aug 09, 2021 | 10.12 | 10.70 | 9.590 | 9.980 | 20,542,284 | +0.98(+10.89%) |
Aug 06, 2021 | 8.400 | 9.390 | 8.130 | 9.000 | 11,185,319 | +0.76(+9.22%) |
Aug 05, 2021 | 7.830 | 8.510 | 7.560 | 8.240 | 6,324,087 | +0.29(+3.65%) |
Aug 04, 2021 | 7.990 | 8.420 | 7.750 | 7.950 | 7,957,309 | +0.13(+1.66%) |
Aug 03, 2021 | 7.650 | 7.860 | 7.240 | 7.820 | 4,042,035 | +0.08(+1.03%) |
Aug 02, 2021 | 6.990 | 8.140 | 6.940 | 7.740 | 11,396,094 | +0.83(+12.01%) |
Jul 30, 2021 | 6.740 | 7.230 | 6.680 | 6.910 | 6,089,746 | +0.08(+1.17%) |
Jul 29, 2021 | 7.070 | 7.220 | 6.750 | 6.830 | 5,550,026 | -0.24(-3.39%) |
Jul 28, 2021 | 6.500 | 7.339 | 6.210 | 7.070 | 11,769,205 | +1.10(+18.43%) |
Jul 27, 2021 | 6.210 | 6.300 | 5.770 | 5.970 | 6,883,513 | -0.71(-10.63%) |
Jul 26, 2021 | 6.350 | 6.900 | 6.180 | 6.680 | 15,582,081 | +0.92(+15.97%) |
Jul 23, 2021 | 5.950 | 6.077 | 5.685 | 5.760 | 3,595,229 | -0.42(-6.80%) |
Jul 22, 2021 | 6.590 | 6.630 | 6.035 | 6.180 | 3,982,899 | -0.29(-4.48%) |
Jul 21, 2021 | 5.940 | 6.570 | 5.930 | 6.470 | 8,015,509 | +0.85(+15.12%) |
Jul 20, 2021 | 5.580 | 5.690 | 5.320 | 5.620 | 4,486,778 | -0.10(-1.75%) |
Jul 19, 2021 | 5.470 | 5.853 | 5.390 | 5.720 | 4,888,199 | -0.05(-0.87%) |
Jul 16, 2021 | 6.250 | 6.250 | 5.690 | 5.770 | 5,011,394 | -0.53(-8.41%) |
Jul 15, 2021 | 6.420 | 6.520 | 6.040 | 6.300 | 4,536,970 | -0.21(-3.23%) |
Jul 14, 2021 | 6.370 | 6.940 | 6.280 | 6.510 | 6,418,679 | +0.15(+2.36%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.350 | 6.360 | 3,993,049 | -0.31(-4.65%) |
Jul 12, 2021 | 6.710 | 6.870 | 6.480 | 6.670 | 3,549,147 | -0.07(-1.04%) |
Jul 09, 2021 | 6.820 | 6.880 | 6.610 | 6.740 | 3,309,306 | +0.15(+2.28%) |
Jul 08, 2021 | 6.740 | 6.840 | 6.400 | 6.590 | 7,922,766 | -0.59(-8.22%) |
Jul 07, 2021 | 7.690 | 7.700 | 7.020 | 7.180 | 5,122,766 | -0.40(-5.28%) |
Jul 06, 2021 | 7.390 | 7.780 | 7.180 | 7.580 | 4,681,501 | +0.26(+3.55%) |
Jul 02, 2021 | 7.550 | 7.660 | 7.260 | 7.320 | 4,296,718 | -0.30(-3.94%) |
Jul 01, 2021 | 7.970 | 8.040 | 7.440 | 7.620 | 7,339,094 | -0.53(-6.50%) |
Jun 30, 2021 | 7.980 | 8.280 | 7.770 | 8.150 | 4,719,038 | +0.00(+0.00%) |
Jun 29, 2021 | 8.260 | 8.940 | 8.050 | 8.150 | 10,779,400 | +0.20(+2.52%) |
Jun 28, 2021 | 7.790 | 8.140 | 7.690 | 7.950 | 6,214,985 | +0.35(+4.61%) |
Jun 25, 2021 | 7.970 | 8.060 | 7.520 | 7.600 | 6,981,691 | -0.54(-6.63%) |
Jun 24, 2021 | 8.030 | 8.240 | 7.840 | 8.140 | 4,819,232 | +0.31(+3.96%) |
Jun 23, 2021 | 8.220 | 8.499 | 7.715 | 7.830 | 7,891,263 | -0.06(-0.76%) |
Jun 22, 2021 | 7.700 | 8.130 | 7.570 | 7.890 | 9,015,403 | -0.49(-5.85%) |
Jun 21, 2021 | 8.640 | 9.110 | 8.220 | 8.380 | 6,832,754 | -0.70(-7.71%) |
Jun 18, 2021 | 9.300 | 9.550 | 8.830 | 9.080 | 5,919,358 | -0.34(-3.61%) |
Jun 17, 2021 | 9.590 | 9.722 | 9.330 | 9.420 | 6,086,466 | -0.17(-1.77%) |
Jun 16, 2021 | 9.590 | 10.05 | 9.300 | 9.590 | 5,739,916 | -0.33(-3.33%) |
Jun 15, 2021 | 10.50 | 10.52 | 9.330 | 9.920 | 9,756,908 | -0.38(-3.69%) |
Jun 14, 2021 | 9.290 | 11.15 | 9.180 | 10.30 | 21,889,796 | +1.58(+18.12%) |
Jun 11, 2021 | 9.100 | 9.251 | 8.620 | 8.720 | 6,670,877 | -0.35(-3.86%) |
Jun 10, 2021 | 10.08 | 10.48 | 9.010 | 9.070 | 7,546,140 | -0.75(-7.64%) |
Jun 09, 2021 | 9.670 | 10.70 | 9.510 | 9.820 | 9,948,019 | +0.38(+4.03%) |
Jun 08, 2021 | 9.720 | 9.980 | 9.140 | 9.440 | 7,049,042 | -0.62(-6.16%) |
Jun 07, 2021 | 10.72 | 10.86 | 9.320 | 10.06 | 11,671,272 | -0.91(-8.30%) |
Jun 04, 2021 | 10.45 | 11.17 | 10.37 | 10.97 | 5,539,721 | +0.08(+0.73%) |
Jun 03, 2021 | 10.06 | 11.50 | 9.900 | 10.89 | 11,147,817 | +0.88(+8.79%) |
Jun 02, 2021 | 10.62 | 10.68 | 9.620 | 10.01 | 9,958,144 | -0.25(-2.44%) |
Jun 01, 2021 | 8.850 | 11.10 | 8.660 | 10.26 | 22,511,080 | +1.86(+22.14%) |
May 28, 2021 | 8.880 | 8.930 | 8.370 | 8.400 | 7,021,734 | -0.75(-8.20%) |
May 27, 2021 | 8.960 | 9.380 | 8.350 | 9.150 | 12,062,694 | +0.49(+5.66%) |
May 26, 2021 | 7.860 | 8.890 | 7.710 | 8.660 | 9,425,053 | +1.00(+13.05%) |
May 25, 2021 | 7.390 | 7.930 | 7.180 | 7.660 | 7,847,596 | +0.25(+3.37%) |
May 24, 2021 | 7.660 | 7.850 | 7.050 | 7.410 | 12,549,001 | -0.56(-7.03%) |
May 21, 2021 | 8.770 | 9.080 | 7.920 | 7.970 | 9,683,524 | -0.81(-9.23%) |
May 20, 2021 | 9.070 | 9.100 | 8.490 | 8.780 | 4,932,492 | +0.26(+3.05%) |
May 19, 2021 | 8.720 | 9.030 | 8.250 | 8.520 | 9,766,457 | -1.28(-13.06%) |
May 18, 2021 | 9.730 | 10.19 | 9.450 | 9.800 | 4,351,795 | +0.12(+1.24%) |
May 17, 2021 | 9.100 | 9.830 | 9.060 | 9.680 | 4,024,387 | -0.01(-0.10%) |
May 14, 2021 | 9.010 | 9.820 | 8.910 | 9.690 | 5,835,750 | +0.98(+11.25%) |
May 13, 2021 | 9.270 | 9.850 | 8.470 | 8.710 | 8,546,001 | -1.14(-11.57%) |
May 12, 2021 | 10.23 | 10.60 | 9.730 | 9.850 | 4,617,152 | -0.44(-4.28%) |
May 11, 2021 | 9.100 | 10.38 | 9.050 | 10.29 | 7,066,303 | +0.08(+0.78%) |
May 10, 2021 | 11.50 | 11.51 | 10.21 | 10.21 | 8,510,252 | -1.42(-12.21%) |
May 07, 2021 | 11.74 | 12.26 | 11.40 | 11.63 | 4,500,537 | +0.02(+0.17%) |
May 06, 2021 | 12.06 | 12.08 | 11.22 | 11.61 | 5,462,793 | -0.51(-4.21%) |
May 05, 2021 | 12.00 | 12.42 | 11.41 | 12.12 | 6,548,597 | +0.32(+2.71%) |
May 04, 2021 | 12.80 | 12.96 | 11.40 | 11.80 | 9,158,713 | -1.43(-10.81%) |
May 03, 2021 | 12.78 | 13.30 | 12.51 | 13.23 | 8,130,303 | +0.72(+5.76%) |
Apr 30, 2021 | 12.95 | 13.79 | 12.51 | 12.51 | 11,675,000 | -0.51(-3.92%) |
Apr 29, 2021 | 12.85 | 13.11 | 12.50 | 13.02 | 15,880,232 | -1.52(-10.45%) |
Apr 28, 2021 | 14.02 | 14.78 | 13.66 | 14.54 | 5,665,398 | +0.30(+2.11%) |
Apr 27, 2021 | 14.92 | 15.02 | 13.86 | 14.24 | 5,496,806 | -0.40(-2.73%) |
Apr 26, 2021 | 13.91 | 14.65 | 13.22 | 14.64 | 8,569,636 | +1.28(+9.58%) |
Apr 23, 2021 | 12.13 | 13.48 | 12.10 | 13.36 | 7,111,600 | +0.20(+1.52%) |
Apr 22, 2021 | 13.99 | 14.42 | 12.90 | 13.16 | 10,114,603 | -0.61(-4.43%) |
Apr 21, 2021 | 11.85 | 13.86 | 11.78 | 13.77 | 10,671,564 | +1.58(+12.96%) |
Apr 20, 2021 | 12.06 | 12.38 | 11.51 | 12.19 | 7,659,820 | -0.21(-1.69%) |
Apr 19, 2021 | 12.40 | 12.81 | 11.52 | 12.40 | 11,297,392 | -1.21(-8.89%) |
Apr 16, 2021 | 12.17 | 13.98 | 12.10 | 13.61 | 12,925,400 | +0.88(+6.91%) |
Apr 15, 2021 | 13.44 | 13.60 | 12.22 | 12.73 | 12,851,184 | -0.84(-6.19%) |
Apr 14, 2021 | 15.13 | 15.60 | 13.12 | 13.57 | 22,368,480 | -1.04(-7.12%) |
Apr 13, 2021 | 14.50 | 15.87 | 13.76 | 14.61 | 41,717,076 | +1.47(+11.19%) |
Apr 12, 2021 | 18.50 | 18.68 | 12.05 | 13.14 | 60,302,020 | -5.53(-29.62%) |
Apr 09, 2021 | 19.10 | 19.34 | 17.51 | 18.67 | 8,255,700 | -0.28(-1.48%) |
Apr 08, 2021 | 18.96 | 19.73 | 18.58 | 18.95 | 7,461,297 | +0.31(+1.66%) |
Apr 07, 2021 | 18.51 | 19.26 | 18.08 | 18.64 | 7,840,473 | -0.61(-3.17%) |
Apr 06, 2021 | 18.85 | 19.66 | 18.11 | 19.25 | 9,827,086 | -0.53(-2.68%) |
Apr 05, 2021 | 21.60 | 21.70 | 19.12 | 19.78 | 15,677,605 | -2.22(-10.09%) |
Apr 01, 2021 | 21.14 | 24.10 | 21.01 | 22.00 | 20,380,400 | +1.33(+6.43%) |
Mar 31, 2021 | 20.59 | 21.94 | 19.52 | 20.67 | 17,258,160 | -0.59(-2.78%) |
Mar 30, 2021 | 18.66 | 21.54 | 17.72 | 21.26 | 29,107,434 | +3.65(+20.73%) |
Mar 29, 2021 | 19.27 | 20.40 | 17.11 | 17.61 | 20,295,702 | +0.21(+1.21%) |
Mar 26, 2021 | 18.62 | 18.76 | 16.00 | 17.40 | 21,990,200 | -0.81(-4.45%) |
Mar 25, 2021 | 15.82 | 18.49 | 15.59 | 18.21 | 24,104,636 | +0.33(+1.85%) |
Mar 24, 2021 | 23.50 | 23.90 | 17.72 | 17.88 | 24,676,720 | -3.18(-15.10%) |
Mar 23, 2021 | 22.30 | 23.79 | 19.90 | 21.06 | 21,188,466 | -1.91(-8.32%) |
Mar 22, 2021 | 26.60 | 27.25 | 22.45 | 22.97 | 21,291,576 | -4.65(-16.84%) |
Mar 19, 2021 | 28.77 | 29.42 | 27.25 | 27.62 | 11,889,100 | -1.21(-4.20%) |
Mar 18, 2021 | 31.30 | 32.89 | 28.52 | 28.83 | 18,567,370 | -3.47(-10.74%) |
Mar 17, 2021 | 28.03 | 32.39 | 26.94 | 32.30 | 24,098,756 | +3.35(+11.57%) |
Mar 16, 2021 | 31.84 | 33.45 | 28.01 | 28.95 | 14,854,555 | -4.60(-13.71%) |
Mar 15, 2021 | 35.40 | 37.78 | 31.37 | 33.55 | 19,215,388 | -1.08(-3.12%) |
Mar 12, 2021 | 32.40 | 39.10 | 31.22 | 34.63 | 30,093,400 | -1.77(-4.86%) |
Mar 11, 2021 | 29.47 | 36.80 | 28.71 | 36.40 | 27,216,642 | +8.42(+30.09%) |
Mar 10, 2021 | 31.18 | 32.45 | 26.37 | 27.98 | 37,856,044 | -0.71(-2.47%) |
Mar 09, 2021 | 21.74 | 30.29 | 21.32 | 28.69 | 40,518,440 | +9.62(+50.45%) |
Mar 08, 2021 | 20.71 | 22.19 | 19.00 | 19.07 | 12,421,914 | -0.90(-4.51%) |
Mar 05, 2021 | 22.08 | 22.09 | 17.11 | 19.97 | 14,490,100 | -0.65(-3.15%) |
Mar 04, 2021 | 21.92 | 24.95 | 19.00 | 20.62 | 17,595,804 | -2.11(-9.28%) |
Mar 03, 2021 | 24.03 | 25.30 | 21.85 | 22.73 | 22,931,404 | +1.39(+6.51%) |
Mar 02, 2021 | 23.02 | 23.86 | 20.42 | 21.34 | 16,163,749 | -0.91(-4.09%) |
Mar 01, 2021 | 17.64 | 22.29 | 16.91 | 22.25 | 35,219,192 | +7.09(+46.77%) |
Feb 26, 2021 | 15.25 | 16.85 | 14.32 | 15.16 | 13,404,400 | -0.55(-3.50%) |
Feb 25, 2021 | 19.05 | 20.29 | 15.40 | 15.71 | 18,033,320 | -2.78(-15.04%) |
Feb 24, 2021 | 19.39 | 20.08 | 18.03 | 18.49 | 13,260,328 | +0.73(+4.11%) |
Feb 23, 2021 | 16.93 | 19.67 | 14.61 | 17.76 | 29,734,340 | -3.09(-14.82%) |
Feb 22, 2021 | 21.15 | 24.80 | 20.15 | 20.85 | 34,907,000 | -3.94(-15.89%) |
Feb 19, 2021 | 19.15 | 25.78 | 19.12 | 24.79 | 52,961,200 | +7.46(+43.05%) |
Feb 18, 2021 | 18.10 | 19.38 | 15.65 | 17.33 | 22,180,504 | -3.17(-15.46%) |
Feb 17, 2021 | 19.42 | 22.25 | 16.81 | 20.50 | 36,133,744 | +0.86(+4.38%) |
Feb 16, 2021 | 15.59 | 19.65 | 15.03 | 19.64 | 42,240,080 | +6.60(+50.61%) |
Feb 12, 2021 | 10.31 | 13.48 | 9.788 | 13.04 | 26,964,900 | +2.39(+22.44%) |
Feb 11, 2021 | 9.000 | 11.14 | 8.820 | 10.65 | 29,362,950 | +2.38(+28.78%) |
Feb 10, 2021 | 8.260 | 9.050 | 7.900 | 8.270 | 22,380,160 | +0.52(+6.71%) |
Feb 09, 2021 | 7.770 | 8.250 | 7.070 | 7.750 | 21,553,824 | +0.69(+9.77%) |
Feb 08, 2021 | 6.910 | 7.150 | 6.620 | 7.060 | 14,917,152 | +1.04(+17.28%) |
Feb 05, 2021 | 5.660 | 6.050 | 5.640 | 6.020 | 7,357,600 | +0.38(+6.74%) |
Feb 04, 2021 | 5.760 | 6.010 | 5.360 | 5.640 | 8,365,371 | +0.03(+0.53%) |
Feb 03, 2021 | 5.120 | 6.070 | 5.050 | 5.610 | 12,898,700 | +0.46(+8.93%) |
Feb 02, 2021 | 4.880 | 5.180 | 4.760 | 5.150 | 7,246,190 | +0.27(+5.53%) |
Feb 01, 2021 | 4.710 | 4.890 | 4.660 | 4.880 | 4,948,686 | +0.32(+7.02%) |
Jan 29, 2021 | 5.540 | 5.905 | 4.560 | 4.560 | 17,471,800 | -0.52(-10.24%) |
Jan 28, 2021 | 4.870 | 5.370 | 4.600 | 5.080 | 10,108,116 | +0.57(+12.64%) |
Jan 27, 2021 | 4.600 | 4.620 | 4.300 | 4.510 | 4,946,292 | -0.39(-7.96%) |
Jan 26, 2021 | 5.180 | 5.210 | 4.820 | 4.900 | 5,186,403 | -0.34(-6.49%) |
Jan 25, 2021 | 5.030 | 5.340 | 4.820 | 5.240 | 6,992,997 | +0.33(+6.72%) |
Jan 22, 2021 | 4.770 | 5.150 | 4.749 | 4.910 | 6,494,400 | +0.11(+2.29%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.550 | 4.800 | 6,392,099 | -0.14(-2.83%) |
Jan 20, 2021 | 4.870 | 5.150 | 4.640 | 4.940 | 5,958,637 | +0.01(+0.20%) |
Jan 19, 2021 | 5.050 | 5.130 | 4.840 | 4.930 | 5,870,664 | +0.08(+1.65%) |
Jan 15, 2021 | 5.110 | 5.260 | 4.770 | 4.850 | 7,381,700 | -0.43(-8.14%) |
Jan 14, 2021 | 5.500 | 5.650 | 5.220 | 5.280 | 7,324,354 | +0.04(+0.76%) |
Jan 13, 2021 | 5.620 | 5.620 | 5.030 | 5.240 | 8,511,081 | -0.41(-7.26%) |
Jan 12, 2021 | 5.560 | 5.800 | 5.450 | 5.650 | 6,525,223 | +0.13(+2.36%) |
Jan 11, 2021 | 5.470 | 5.840 | 5.330 | 5.520 | 10,117,123 | -0.73(-11.68%) |
Jan 08, 2021 | 6.840 | 6.840 | 5.910 | 6.250 | 17,360,000 | -0.25(-3.85%) |
Jan 07, 2021 | 6.520 | 7.190 | 6.340 | 6.500 | 25,716,728 | +0.27(+4.33%) |
Jan 06, 2021 | 6.350 | 6.940 | 5.940 | 6.230 | 16,758,608 | -0.11(-1.74%) |
Jan 05, 2021 | 6.070 | 6.490 | 5.600 | 6.340 | 21,152,184 | -0.34(-5.09%) |
Jan 04, 2021 | 6.980 | 7.350 | 6.170 | 6.680 | 35,796,392 | +0.75(+12.65%) |
Dec 31, 2020 | 5.930 | 5.930 | 5.930 | 11,350,345 | +1.55(+35.39%) | |
Dec 30, 2020 | 4.130 | 4.490 | 4.040 | 4.380 | 11,350,345 | +0.40(+10.05%) |
Dec 29, 2020 | 4.210 | 4.280 | 3.640 | 3.980 | 3,887,278 | -0.21(-5.01%) |
Dec 28, 2020 | 4.120 | 4.700 | 4.050 | 4.190 | 10,347,477 | +0.46(+12.33%) |
Dec 24, 2020 | 3.790 | 3.950 | 3.700 | 3.730 | 1,894,300 | -0.04(-1.06%) |
Dec 23, 2020 | 4.140 | 4.140 | 3.770 | 3.770 | 4,981,621 | -0.37(-8.94%) |
Dec 22, 2020 | 4.300 | 4.450 | 3.910 | 4.140 | 6,774,410 | -0.05(-1.19%) |
Dec 21, 2020 | 4.220 | 4.490 | 4.160 | 4.190 | 5,739,477 | -0.13(-3.01%) |
Dec 18, 2020 | 4.310 | 4.500 | 4.000 | 4.320 | 11,585,600 | +0.07(+1.65%) |
Dec 17, 2020 | 4.260 | 4.650 | 4.020 | 4.250 | 16,592,467 | +0.45(+11.84%) |
Dec 16, 2020 | 3.970 | 4.110 | 3.690 | 3.800 | 11,284,366 | +0.24(+6.74%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.400 | 3.560 | 3,692,920 | +0.05(+1.42%) |
Dec 14, 2020 | 3.500 | 3.600 | 3.380 | 3.510 | 4,012,787 | +0.14(+4.15%) |
Dec 11, 2020 | 3.660 | 3.670 | 3.180 | 3.370 | 5,281,100 | -0.38(-10.13%) |
Dec 10, 2020 | 3.460 | 3.800 | 3.450 | 3.750 | 2,503,785 | +0.20(+5.63%) |
Dec 09, 2020 | 3.770 | 3.950 | 3.430 | 3.550 | 4,152,848 | -0.31(-8.03%) |
Dec 08, 2020 | 3.700 | 3.970 | 3.600 | 3.860 | 3,344,070 | +0.11(+2.93%) |
Dec 07, 2020 | 3.640 | 4.140 | 3.530 | 3.750 | 7,719,108 | +0.04(+1.08%) |
Dec 04, 2020 | 3.780 | 3.890 | 3.560 | 3.710 | 4,246,800 | -0.06(-1.59%) |
Dec 03, 2020 | 3.900 | 3.900 | 3.410 | 3.770 | 9,503,316 | +0.02(+0.53%) |
Dec 02, 2020 | 4.220 | 4.270 | 3.580 | 3.750 | 13,062,716 | -0.95(-20.21%) |