Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.890 | 3.935 | 3.730 | 3.740 | 237,165 | -0.14(-3.61%) |
Dec 30, 2021 | 3.750 | 3.976 | 3.700 | 3.880 | 516,363 | +0.12(+3.19%) |
Dec 29, 2021 | 3.880 | 3.880 | 3.700 | 3.760 | 319,433 | -0.09(-2.34%) |
Dec 28, 2021 | 3.990 | 4.040 | 3.830 | 3.850 | 239,016 | -0.16(-3.99%) |
Dec 27, 2021 | 4.130 | 4.180 | 3.990 | 4.010 | 124,989 | -0.12(-2.91%) |
Dec 23, 2021 | 4.130 | 4.210 | 4.020 | 4.130 | 142,647 | +0.02(+0.49%) |
Dec 22, 2021 | 4.160 | 4.160 | 4.040 | 4.110 | 207,695 | -0.02(-0.48%) |
Dec 21, 2021 | 4.010 | 4.150 | 3.930 | 4.130 | 273,343 | +0.22(+5.63%) |
Dec 20, 2021 | 4.130 | 4.130 | 3.810 | 3.910 | 320,393 | -0.31(-7.35%) |
Dec 17, 2021 | 4.070 | 4.300 | 3.990 | 4.220 | 313,768 | +0.13(+3.18%) |
Dec 16, 2021 | 4.230 | 4.410 | 4.080 | 4.090 | 261,242 | -0.08(-1.92%) |
Dec 15, 2021 | 4.050 | 4.210 | 3.910 | 4.170 | 586,112 | +0.09(+2.21%) |
Dec 14, 2021 | 4.190 | 4.240 | 4.060 | 4.080 | 288,361 | -0.16(-3.77%) |
Dec 13, 2021 | 4.380 | 4.600 | 4.165 | 4.240 | 573,524 | -0.16(-3.64%) |
Dec 10, 2021 | 4.560 | 4.660 | 4.360 | 4.400 | 289,611 | -0.14(-3.08%) |
Dec 09, 2021 | 4.690 | 4.700 | 4.510 | 4.540 | 188,575 | -0.20(-4.22%) |
Dec 08, 2021 | 4.585 | 4.770 | 4.585 | 4.740 | 161,083 | +0.12(+2.60%) |
Dec 07, 2021 | 4.520 | 4.769 | 4.510 | 4.620 | 196,416 | +0.20(+4.52%) |
Dec 06, 2021 | 4.360 | 4.500 | 4.224 | 4.420 | 536,189 | +0.07(+1.61%) |
Dec 03, 2021 | 4.550 | 4.590 | 4.272 | 4.350 | 256,711 | -0.26(-5.64%) |
Dec 02, 2021 | 4.480 | 4.610 | 4.438 | 4.610 | 183,050 | +0.08(+1.77%) |
Dec 01, 2021 | 4.820 | 4.900 | 4.520 | 4.530 | 221,265 | -0.16(-3.41%) |
Nov 30, 2021 | 4.770 | 4.920 | 4.650 | 4.690 | 554,023 | -0.06(-1.26%) |
Nov 29, 2021 | 4.990 | 4.994 | 4.740 | 4.750 | 273,781 | -0.16(-3.26%) |
Nov 26, 2021 | 4.920 | 5.050 | 4.830 | 4.910 | 258,272 | -0.09(-1.80%) |
Nov 24, 2021 | 4.920 | 5.031 | 4.870 | 5.000 | 288,077 | +0.06(+1.21%) |
Nov 23, 2021 | 5.080 | 5.100 | 4.850 | 4.940 | 978,399 | -0.18(-3.52%) |
Nov 22, 2021 | 5.380 | 5.480 | 5.060 | 5.120 | 363,395 | -0.27(-5.01%) |
Nov 19, 2021 | 5.440 | 5.510 | 5.350 | 5.390 | 284,752 | -0.10(-1.82%) |
Nov 18, 2021 | 5.830 | 5.510 | 5.390 | 5.490 | 534,232 | -0.28(-4.85%) |
Nov 17, 2021 | 5.960 | 6.020 | 5.750 | 5.770 | 347,384 | -0.20(-3.35%) |
Nov 16, 2021 | 6.060 | 6.160 | 5.930 | 5.970 | 296,345 | -0.16(-2.61%) |
Nov 15, 2021 | 6.160 | 6.180 | 6.020 | 6.130 | 183,976 | +0.00(+0.00%) |
Nov 12, 2021 | 6.150 | 6.180 | 6.000 | 6.130 | 193,834 | -0.03(-0.49%) |
Nov 11, 2021 | 6.120 | 6.190 | 6.051 | 6.160 | 116,356 | +0.05(+0.82%) |
Nov 10, 2021 | 6.260 | 6.110 | 218,243 | -0.17(-2.71%) | ||
Nov 09, 2021 | 6.370 | 6.445 | 6.110 | 6.280 | 182,620 | -0.15(-2.33%) |
Nov 08, 2021 | 6.290 | 6.530 | 6.230 | 6.430 | 237,120 | +0.20(+3.21%) |
Nov 05, 2021 | 6.200 | 6.270 | 6.000 | 6.230 | 463,349 | -0.01(-0.16%) |
Nov 04, 2021 | 6.320 | 6.440 | 5.950 | 6.240 | 862,966 | -0.31(-4.73%) |
Nov 03, 2021 | 6.410 | 6.570 | 6.310 | 6.550 | 281,796 | +0.14(+2.18%) |
Nov 02, 2021 | 6.360 | 6.505 | 6.240 | 6.410 | 359,781 | -0.01(-0.16%) |
Nov 01, 2021 | 6.170 | 6.430 | 6.190 | 6.420 | 194,945 | +0.23(+3.72%) |
Oct 29, 2021 | 6.120 | 6.250 | 6.080 | 6.190 | 138,802 | +0.04(+0.65%) |
Oct 28, 2021 | 6.120 | 6.270 | 6.050 | 6.150 | 184,804 | +0.02(+0.33%) |
Oct 27, 2021 | 6.150 | 6.310 | 6.030 | 6.130 | 285,870 | -0.07(-1.13%) |
Oct 26, 2021 | 6.460 | 6.185 | 6.200 | 256,245 | -0.21(-3.28%) | |
Oct 25, 2021 | 6.370 | 6.540 | 6.310 | 6.410 | 163,724 | +0.03(+0.47%) |
Oct 22, 2021 | 6.270 | 6.460 | 6.190 | 6.380 | 231,684 | +0.11(+1.75%) |
Oct 21, 2021 | 6.340 | 6.379 | 6.030 | 6.270 | 446,490 | -0.12(-1.88%) |
Oct 20, 2021 | 6.100 | 6.500 | 6.045 | 6.390 | 483,376 | +0.24(+3.90%) |
Oct 19, 2021 | 5.900 | 6.350 | 5.900 | 6.150 | 381,614 | +0.29(+4.95%) |
Oct 18, 2021 | 6.320 | 6.477 | 5.790 | 5.860 | 1,102,755 | -0.50(-7.86%) |
Oct 15, 2021 | 6.830 | 6.870 | 6.300 | 6.360 | 393,642 | -0.34(-5.07%) |
Oct 14, 2021 | 6.700 | 6.840 | 6.610 | 6.700 | 240,616 | +0.09(+1.36%) |
Oct 13, 2021 | 6.700 | 6.720 | 6.480 | 6.610 | 205,665 | -0.02(-0.30%) |
Oct 12, 2021 | 6.500 | 6.980 | 6.432 | 6.630 | 366,278 | +0.12(+1.84%) |
Oct 11, 2021 | 6.140 | 6.650 | 6.140 | 6.510 | 609,378 | +0.33(+5.34%) |
Oct 08, 2021 | 6.200 | 6.300 | 6.170 | 6.180 | 122,991 | -0.03(-0.48%) |
Oct 07, 2021 | 6.070 | 6.340 | 6.040 | 6.210 | 280,280 | +0.16(+2.64%) |
Oct 06, 2021 | 6.180 | 6.180 | 6.009 | 6.050 | 198,944 | -0.25(-3.97%) |
Oct 05, 2021 | 6.020 | 6.330 | 5.951 | 6.300 | 157,612 | +0.27(+4.48%) |
Oct 04, 2021 | 6.200 | 6.220 | 5.980 | 6.030 | 152,685 | -0.16(-2.58%) |
Oct 01, 2021 | 6.310 | 6.310 | 6.050 | 6.190 | 163,624 | -0.08(-1.28%) |
Sep 30, 2021 | 6.040 | 6.400 | 6.040 | 6.270 | 275,987 | +0.22(+3.64%) |
Sep 29, 2021 | 6.410 | 6.450 | 6.000 | 6.050 | 404,153 | -0.25(-3.97%) |
Sep 28, 2021 | 6.830 | 6.830 | 6.220 | 6.300 | 446,202 | -0.46(-6.80%) |
Sep 27, 2021 | 6.490 | 6.870 | 6.420 | 6.760 | 280,866 | +0.31(+4.81%) |
Sep 24, 2021 | 6.700 | 6.700 | 6.440 | 6.450 | 136,006 | -0.24(-3.59%) |
Sep 23, 2021 | 6.680 | 6.750 | 6.600 | 6.690 | 172,467 | +0.05(+0.75%) |
Sep 22, 2021 | 6.620 | 6.820 | 6.590 | 6.640 | 205,146 | +0.00(+0.00%) |
Sep 21, 2021 | 6.570 | 6.730 | 6.500 | 6.640 | 209,075 | +0.14(+2.15%) |
Sep 20, 2021 | 6.480 | 6.810 | 6.366 | 6.500 | 543,706 | -0.27(-3.99%) |
Sep 17, 2021 | 6.310 | 6.810 | 6.150 | 6.770 | 627,132 | +0.45(+7.12%) |
Sep 16, 2021 | 6.550 | 6.550 | 5.920 | 6.320 | 1,255,241 | -0.35(-5.25%) |
Sep 15, 2021 | 5.300 | 7.110 | 5.150 | 6.670 | 5,096,517 | -0.29(-4.17%) |
Sep 14, 2021 | 7.300 | 7.385 | 6.933 | 6.960 | 284,307 | -0.33(-4.53%) |
Sep 13, 2021 | 7.680 | 7.680 | 7.120 | 7.290 | 342,715 | -0.37(-4.83%) |
Sep 10, 2021 | 7.800 | 7.890 | 7.610 | 7.660 | 239,252 | +0.01(+0.13%) |
Sep 09, 2021 | 7.770 | 7.850 | 7.650 | 7.650 | 366,109 | -0.08(-1.03%) |
Sep 08, 2021 | 7.990 | 8.082 | 7.670 | 7.730 | 271,095 | -0.29(-3.62%) |
Sep 07, 2021 | 8.080 | 8.210 | 7.980 | 8.020 | 125,156 | -0.07(-0.87%) |
Sep 03, 2021 | 8.110 | 8.243 | 7.980 | 8.090 | 223,977 | -0.01(-0.12%) |
Sep 02, 2021 | 8.460 | 8.515 | 8.050 | 8.100 | 378,892 | -0.33(-3.91%) |
Sep 01, 2021 | 8.470 | 8.750 | 8.380 | 8.430 | 474,501 | -0.10(-1.17%) |
Aug 31, 2021 | 8.280 | 8.650 | 8.180 | 8.530 | 331,470 | +0.25(+3.02%) |
Aug 30, 2021 | 8.500 | 8.530 | 8.250 | 8.280 | 182,700 | -0.14(-1.66%) |
Aug 27, 2021 | 8.150 | 8.450 | 8.090 | 8.420 | 251,536 | +0.23(+2.81%) |
Aug 26, 2021 | 8.100 | 8.390 | 8.040 | 8.190 | 253,380 | +0.09(+1.11%) |
Aug 25, 2021 | 8.100 | 8.310 | 8.070 | 8.100 | 411,129 | -0.01(-0.12%) |
Aug 24, 2021 | 8.100 | 8.180 | 7.775 | 8.110 | 297,623 | -0.03(-0.37%) |
Aug 23, 2021 | 8.150 | 8.330 | 8.050 | 8.140 | 285,223 | +0.06(+0.74%) |
Aug 20, 2021 | 7.810 | 8.120 | 7.810 | 8.080 | 151,828 | +0.21(+2.67%) |
Aug 19, 2021 | 7.660 | 8.000 | 7.659 | 7.870 | 242,868 | +0.07(+0.90%) |
Aug 18, 2021 | 7.930 | 8.110 | 7.710 | 7.800 | 160,683 | -0.12(-1.52%) |
Aug 17, 2021 | 8.030 | 8.090 | 7.680 | 7.920 | 300,520 | -0.14(-1.74%) |
Aug 16, 2021 | 8.510 | 8.510 | 8.030 | 8.060 | 255,548 | -0.48(-5.62%) |
Aug 13, 2021 | 8.640 | 8.670 | 8.285 | 8.540 | 333,700 | -0.06(-0.70%) |
Aug 12, 2021 | 8.640 | 8.790 | 8.420 | 8.600 | 255,655 | -0.07(-0.81%) |
Aug 11, 2021 | 8.830 | 8.830 | 8.470 | 8.670 | 192,848 | -0.20(-2.25%) |
Aug 10, 2021 | 8.850 | 9.040 | 8.540 | 8.870 | 237,853 | +0.14(+1.60%) |
Aug 09, 2021 | 8.800 | 8.910 | 8.640 | 8.730 | 274,221 | -0.01(-0.11%) |
Aug 06, 2021 | 8.760 | 8.840 | 8.510 | 8.740 | 196,932 | +0.01(+0.11%) |
Aug 05, 2021 | 8.230 | 8.740 | 8.160 | 8.730 | 369,874 | +0.47(+5.69%) |
Aug 04, 2021 | 8.640 | 8.930 | 8.180 | 8.260 | 489,256 | -0.47(-5.38%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.630 | 8.730 | 280,588 | -0.19(-2.13%) |
Aug 02, 2021 | 8.700 | 9.090 | 8.700 | 8.920 | 277,942 | +0.23(+2.65%) |
Jul 30, 2021 | 8.890 | 9.010 | 8.665 | 8.690 | 222,381 | -0.24(-2.69%) |
Jul 29, 2021 | 9.040 | 9.210 | 8.750 | 8.930 | 295,194 | -0.11(-1.22%) |
Jul 28, 2021 | 8.750 | 9.300 | 8.740 | 9.040 | 288,529 | +0.41(+4.75%) |
Jul 27, 2021 | 9.470 | 9.540 | 8.440 | 8.630 | 770,455 | -0.89(-9.35%) |
Jul 26, 2021 | 9.480 | 9.940 | 9.370 | 9.520 | 486,865 | +0.10(+1.06%) |
Jul 23, 2021 | 10.30 | 10.39 | 9.330 | 9.420 | 725,800 | -0.99(-9.51%) |
Jul 22, 2021 | 10.14 | 10.54 | 9.820 | 10.41 | 489,071 | +0.35(+3.48%) |
Jul 21, 2021 | 9.230 | 10.10 | 9.120 | 10.06 | 568,419 | +0.90(+9.83%) |
Jul 20, 2021 | 9.200 | 9.260 | 8.800 | 9.160 | 496,561 | -0.08(-0.87%) |
Jul 19, 2021 | 8.880 | 9.330 | 8.535 | 9.240 | 611,526 | +0.16(+1.76%) |
Jul 16, 2021 | 9.200 | 9.430 | 9.010 | 9.080 | 349,160 | -0.03(-0.33%) |
Jul 15, 2021 | 9.200 | 9.360 | 8.910 | 9.110 | 270,722 | -0.06(-0.65%) |
Jul 14, 2021 | 9.280 | 9.430 | 9.110 | 9.170 | 239,989 | -0.06(-0.65%) |
Jul 13, 2021 | 9.550 | 9.550 | 9.180 | 9.230 | 261,521 | -0.35(-3.65%) |
Jul 12, 2021 | 9.430 | 9.610 | 9.330 | 9.580 | 363,523 | +0.14(+1.48%) |
Jul 09, 2021 | 9.160 | 9.480 | 8.950 | 9.440 | 249,128 | +0.41(+4.54%) |
Jul 08, 2021 | 8.710 | 9.090 | 8.410 | 9.030 | 485,147 | +0.21(+2.38%) |
Jul 07, 2021 | 9.280 | 9.300 | 8.730 | 8.820 | 515,166 | -0.51(-5.47%) |
Jul 06, 2021 | 9.440 | 9.560 | 9.280 | 9.330 | 253,853 | -0.08(-0.85%) |
Jul 02, 2021 | 9.880 | 9.935 | 9.280 | 9.410 | 308,127 | -0.39(-3.98%) |
Jul 01, 2021 | 9.880 | 10.34 | 9.575 | 9.800 | 729,691 | -0.06(-0.61%) |
Jun 30, 2021 | 9.600 | 9.920 | 9.446 | 9.860 | 1,491,890 | +0.34(+3.57%) |
Jun 29, 2021 | 9.610 | 9.630 | 9.090 | 9.520 | 667,696 | -0.17(-1.75%) |
Jun 28, 2021 | 9.150 | 10.78 | 9.155 | 9.690 | 1,985,644 | +0.53(+5.79%) |
Jun 25, 2021 | 9.040 | 9.415 | 8.680 | 9.160 | 1,487,999 | +0.02(+0.22%) |
Jun 24, 2021 | 8.680 | 9.420 | 8.290 | 9.140 | 1,666,629 | +0.20(+2.24%) |
Jun 23, 2021 | 9.120 | 9.195 | 8.711 | 8.940 | 580,645 | +0.06(+0.68%) |
Jun 22, 2021 | 9.000 | 9.113 | 8.560 | 8.880 | 590,729 | -0.11(-1.22%) |
Jun 21, 2021 | 8.980 | 9.160 | 8.840 | 8.990 | 710,205 | -0.01(-0.11%) |
Jun 18, 2021 | 9.990 | 10.02 | 8.810 | 9.000 | 1,179,040 | -0.99(-9.91%) |
Jun 17, 2021 | 9.870 | 10.05 | 9.690 | 9.990 | 1,164,772 | +0.22(+2.25%) |
Jun 16, 2021 | 10.01 | 10.27 | 9.550 | 9.770 | 445,078 | -0.17(-1.71%) |
Jun 15, 2021 | 10.47 | 10.47 | 9.810 | 9.940 | 481,008 | -0.45(-4.33%) |
Jun 14, 2021 | 10.44 | 10.60 | 10.25 | 10.39 | 472,398 | +0.10(+0.97%) |
Jun 11, 2021 | 10.23 | 10.78 | 10.14 | 10.29 | 669,076 | +0.26(+2.59%) |
Jun 10, 2021 | 10.25 | 10.48 | 9.930 | 10.03 | 707,950 | -0.20(-1.96%) |
Jun 09, 2021 | 10.50 | 10.58 | 10.16 | 10.23 | 699,426 | -0.31(-2.94%) |
Jun 08, 2021 | 9.190 | 10.62 | 9.190 | 10.54 | 1,489,939 | +1.36(+14.81%) |
Jun 07, 2021 | 9.900 | 10.39 | 9.070 | 9.180 | 2,521,154 | +0.24(+2.68%) |
Jun 04, 2021 | 8.710 | 8.990 | 8.610 | 8.940 | 439,704 | +0.23(+2.64%) |
Jun 03, 2021 | 8.720 | 9.000 | 8.550 | 8.710 | 366,856 | -0.01(-0.11%) |
Jun 02, 2021 | 8.330 | 8.730 | 8.330 | 8.720 | 317,117 | +0.34(+4.06%) |
Jun 01, 2021 | 8.380 | 8.720 | 8.180 | 8.380 | 281,462 | +0.08(+0.96%) |
May 28, 2021 | 8.261 | 8.700 | 8.261 | 8.300 | 290,520 | -0.06(-0.72%) |
May 27, 2021 | 8.190 | 8.410 | 8.052 | 8.360 | 459,633 | +0.27(+3.34%) |
May 26, 2021 | 7.750 | 8.170 | 7.750 | 8.090 | 257,424 | +0.32(+4.12%) |
May 25, 2021 | 7.930 | 8.160 | 7.740 | 7.770 | 324,450 | -0.17(-2.14%) |
May 24, 2021 | 7.900 | 8.090 | 7.820 | 7.940 | 373,453 | +0.06(+0.76%) |
May 21, 2021 | 7.950 | 8.080 | 7.830 | 7.880 | 401,541 | -0.01(-0.13%) |
May 20, 2021 | 7.860 | 8.020 | 7.730 | 7.890 | 378,157 | +0.15(+1.94%) |
May 19, 2021 | 7.630 | 7.760 | 7.416 | 7.740 | 713,366 | -0.03(-0.39%) |
May 18, 2021 | 7.370 | 8.130 | 7.350 | 7.770 | 541,684 | +0.48(+6.58%) |
May 17, 2021 | 6.970 | 7.400 | 6.950 | 7.290 | 1,082,593 | +0.39(+5.65%) |
May 14, 2021 | 6.790 | 7.010 | 6.770 | 6.900 | 465,253 | +0.24(+3.60%) |
May 13, 2021 | 6.970 | 7.080 | 6.550 | 6.660 | 939,971 | -0.26(-3.76%) |
May 12, 2021 | 7.010 | 7.110 | 6.670 | 6.920 | 586,781 | -0.16(-2.26%) |
May 11, 2021 | 6.980 | 7.110 | 6.860 | 7.080 | 790,307 | -0.08(-1.12%) |
May 10, 2021 | 7.660 | 7.690 | 7.130 | 7.160 | 821,484 | -0.37(-4.91%) |
May 07, 2021 | 7.760 | 8.260 | 7.500 | 7.530 | 1,302,865 | -1.05(-12.24%) |
May 06, 2021 | 8.860 | 9.040 | 8.330 | 8.580 | 655,007 | -0.35(-3.92%) |
May 05, 2021 | 8.800 | 9.060 | 8.600 | 8.930 | 398,286 | +0.20(+2.29%) |
May 04, 2021 | 8.800 | 8.910 | 8.550 | 8.730 | 1,183,104 | -0.03(-0.34%) |
May 03, 2021 | 8.950 | 9.039 | 8.564 | 8.760 | 441,643 | -0.12(-1.35%) |
Apr 30, 2021 | 8.520 | 9.040 | 8.510 | 8.880 | 452,900 | +0.14(+1.60%) |
Apr 29, 2021 | 8.930 | 8.960 | 8.600 | 8.740 | 476,767 | -0.10(-1.13%) |
Apr 28, 2021 | 8.600 | 9.050 | 8.340 | 8.840 | 622,306 | +0.52(+6.25%) |
Apr 27, 2021 | 8.600 | 8.600 | 8.220 | 8.320 | 505,023 | -0.07(-0.83%) |
Apr 26, 2021 | 8.200 | 8.500 | 7.970 | 8.390 | 616,170 | +0.24(+2.94%) |
Apr 23, 2021 | 7.910 | 8.250 | 7.781 | 8.150 | 338,300 | +0.27(+3.43%) |
Apr 22, 2021 | 7.750 | 8.290 | 7.590 | 7.880 | 663,385 | +0.26(+3.41%) |
Apr 21, 2021 | 7.500 | 7.750 | 7.190 | 7.620 | 767,671 | +0.23(+3.11%) |
Apr 20, 2021 | 7.980 | 8.000 | 7.350 | 7.390 | 1,278,550 | -0.57(-7.16%) |
Apr 19, 2021 | 8.140 | 8.390 | 7.940 | 7.960 | 1,573,459 | -0.24(-2.93%) |
Apr 16, 2021 | 8.530 | 8.540 | 8.170 | 8.200 | 823,600 | -0.33(-3.87%) |
Apr 15, 2021 | 8.670 | 8.760 | 8.450 | 8.530 | 461,289 | -0.15(-1.73%) |
Apr 14, 2021 | 9.000 | 9.200 | 8.540 | 8.680 | 907,744 | -0.36(-3.98%) |
Apr 13, 2021 | 8.920 | 9.380 | 8.740 | 9.040 | 758,240 | +0.06(+0.67%) |
Apr 12, 2021 | 9.390 | 9.650 | 8.860 | 8.980 | 817,097 | -0.49(-5.17%) |
Apr 09, 2021 | 9.610 | 9.890 | 9.370 | 9.470 | 557,400 | -0.21(-2.17%) |
Apr 08, 2021 | 9.650 | 9.860 | 9.521 | 9.680 | 482,692 | +0.12(+1.26%) |
Apr 07, 2021 | 9.950 | 10.32 | 9.480 | 9.560 | 521,459 | -0.30(-3.04%) |
Apr 06, 2021 | 10.74 | 10.87 | 9.820 | 9.860 | 1,066,774 | -1.06(-9.71%) |
Apr 05, 2021 | 9.760 | 11.20 | 9.750 | 10.92 | 1,509,678 | +1.23(+12.69%) |
Apr 01, 2021 | 9.400 | 9.960 | 8.950 | 9.690 | 1,193,900 | +0.35(+3.75%) |
Mar 31, 2021 | 8.840 | 9.900 | 8.840 | 9.340 | 3,465,859 | +0.54(+6.14%) |
Mar 30, 2021 | 8.510 | 9.410 | 8.400 | 8.800 | 1,009,046 | +0.22(+2.56%) |
Mar 29, 2021 | 8.870 | 9.210 | 8.530 | 8.580 | 660,193 | -0.44(-4.88%) |
Mar 26, 2021 | 9.080 | 9.690 | 8.570 | 9.020 | 1,131,800 | +0.02(+0.22%) |
Mar 25, 2021 | 8.960 | 9.600 | 8.590 | 9.000 | 1,434,575 | +0.09(+1.01%) |
Mar 24, 2021 | 10.22 | 10.45 | 8.900 | 8.910 | 1,361,062 | -1.20(-11.87%) |
Mar 23, 2021 | 10.25 | 10.92 | 10.11 | 10.11 | 1,556,844 | -0.28(-2.69%) |
Mar 22, 2021 | 11.80 | 11.94 | 10.08 | 10.39 | 1,906,115 | -1.51(-12.69%) |
Mar 19, 2021 | 11.58 | 12.28 | 11.38 | 11.90 | 1,477,400 | +0.36(+3.12%) |
Mar 18, 2021 | 12.13 | 12.45 | 11.44 | 11.54 | 959,581 | -0.78(-6.33%) |
Mar 17, 2021 | 12.88 | 12.97 | 12.15 | 12.32 | 1,410,426 | -0.69(-5.30%) |
Mar 16, 2021 | 12.37 | 14.45 | 12.37 | 13.01 | 5,707,624 | +1.18(+9.97%) |
Mar 15, 2021 | 12.13 | 12.13 | 10.83 | 11.83 | 2,741,407 | +0.08(+0.68%) |
Mar 12, 2021 | 11.03 | 11.90 | 10.51 | 11.75 | 1,251,600 | +0.44(+3.89%) |
Mar 11, 2021 | 10.86 | 11.84 | 10.52 | 11.31 | 1,978,180 | +0.56(+5.21%) |
Mar 10, 2021 | 14.26 | 14.75 | 10.66 | 10.75 | 4,219,551 | -0.71(-6.20%) |
Mar 09, 2021 | 10.61 | 11.63 | 10.61 | 11.46 | 1,459,495 | +1.01(+9.67%) |
Mar 08, 2021 | 10.97 | 12.23 | 10.37 | 10.45 | 3,055,206 | -0.28(-2.61%) |
Mar 05, 2021 | 9.710 | 13.20 | 9.630 | 10.73 | 7,225,300 | +1.15(+12.00%) |
Mar 04, 2021 | 11.54 | 11.55 | 9.250 | 9.580 | 3,726,311 | -1.83(-16.04%) |
Mar 03, 2021 | 12.48 | 13.98 | 11.03 | 11.41 | 3,712,463 | -1.00(-8.06%) |
Mar 02, 2021 | 13.19 | 13.84 | 12.37 | 12.41 | 2,899,622 | -0.94(-7.04%) |
Mar 01, 2021 | 14.29 | 16.82 | 13.13 | 13.35 | 7,203,128 | -0.58(-4.16%) |
Feb 26, 2021 | 20.35 | 20.54 | 13.76 | 13.93 | 28,499,200 | -4.81(-25.67%) |
Feb 25, 2021 | 10.00 | 23.66 | 9.990 | 18.74 | 119,051,264 | +9.00(+92.40%) |
Feb 24, 2021 | 9.650 | 9.900 | 9.100 | 9.740 | 1,114,851 | +0.20(+2.10%) |
Feb 23, 2021 | 9.530 | 9.650 | 8.850 | 9.540 | 2,176,602 | -0.07(-0.73%) |
Feb 22, 2021 | 8.840 | 9.990 | 7.920 | 9.610 | 3,188,080 | +1.30(+15.64%) |
Feb 19, 2021 | 7.860 | 8.600 | 7.620 | 8.310 | 1,405,600 | +0.79(+10.51%) |
Feb 18, 2021 | 6.690 | 7.720 | 6.640 | 7.520 | 1,468,386 | +0.89(+13.42%) |
Feb 17, 2021 | 6.410 | 6.990 | 6.390 | 6.630 | 883,666 | +0.25(+3.92%) |
Feb 16, 2021 | 5.580 | 6.400 | 5.550 | 6.380 | 1,010,859 | +0.97(+17.93%) |
Feb 12, 2021 | 6.050 | 6.050 | 5.380 | 5.410 | 496,800 | -0.63(-10.43%) |
Feb 11, 2021 | 6.100 | 6.120 | 5.920 | 6.040 | 250,293 | -0.05(-0.82%) |
Feb 10, 2021 | 6.350 | 6.480 | 5.900 | 6.090 | 532,044 | -0.18(-2.87%) |
Feb 09, 2021 | 5.790 | 6.630 | 5.760 | 6.270 | 1,214,027 | +0.52(+9.04%) |
Feb 08, 2021 | 5.270 | 5.800 | 5.270 | 5.750 | 635,257 | +0.47(+8.90%) |
Feb 05, 2021 | 4.990 | 5.380 | 4.940 | 5.280 | 517,300 | +0.31(+6.24%) |
Feb 04, 2021 | 4.880 | 4.999 | 4.780 | 4.970 | 366,915 | +0.12(+2.47%) |
Feb 03, 2021 | 4.810 | 4.850 | 4.760 | 4.850 | 110,716 | +0.06(+1.25%) |
Feb 02, 2021 | 4.850 | 4.850 | 4.740 | 4.790 | 203,376 | +0.00(+0.00%) |
Feb 01, 2021 | 4.800 | 4.820 | 4.680 | 4.790 | 183,254 | +0.05(+1.05%) |
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |