Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.740 | 5.870 | 5.510 | 5.620 | 750,963 | -0.13(-2.26%) |
Dec 30, 2021 | 5.570 | 5.950 | 5.560 | 5.750 | 495,263 | +0.16(+2.86%) |
Dec 29, 2021 | 5.760 | 5.800 | 5.550 | 5.590 | 672,892 | -0.20(-3.45%) |
Dec 28, 2021 | 6.060 | 6.205 | 5.740 | 5.790 | 737,862 | -0.27(-4.46%) |
Dec 27, 2021 | 6.150 | 6.290 | 5.950 | 6.060 | 471,379 | -0.12(-1.94%) |
Dec 23, 2021 | 6.140 | 6.340 | 6.081 | 6.180 | 515,568 | +0.06(+0.98%) |
Dec 22, 2021 | 6.090 | 6.140 | 5.900 | 6.120 | 382,615 | +0.03(+0.49%) |
Dec 21, 2021 | 6.180 | 6.330 | 6.020 | 6.090 | 527,000 | -0.06(-0.98%) |
Dec 20, 2021 | 6.020 | 6.260 | 5.810 | 6.150 | 593,371 | +0.09(+1.49%) |
Dec 17, 2021 | 5.750 | 6.170 | 5.630 | 6.060 | 1,170,455 | +0.18(+3.06%) |
Dec 16, 2021 | 6.150 | 6.155 | 5.710 | 5.880 | 483,552 | -0.19(-3.13%) |
Dec 15, 2021 | 5.870 | 6.105 | 5.560 | 6.070 | 739,452 | +0.21(+3.58%) |
Dec 14, 2021 | 6.110 | 6.110 | 5.652 | 5.860 | 701,188 | -0.30(-4.87%) |
Dec 13, 2021 | 6.140 | 6.240 | 5.935 | 6.160 | 544,758 | -0.02(-0.32%) |
Dec 10, 2021 | 6.450 | 6.530 | 6.135 | 6.180 | 536,765 | -0.28(-4.33%) |
Dec 09, 2021 | 6.570 | 6.840 | 6.460 | 6.460 | 340,604 | -0.23(-3.44%) |
Dec 08, 2021 | 6.450 | 6.720 | 6.400 | 6.690 | 361,654 | +0.24(+3.72%) |
Dec 07, 2021 | 6.400 | 6.580 | 6.399 | 6.450 | 582,943 | +0.16(+2.54%) |
Dec 06, 2021 | 6.410 | 6.440 | 6.170 | 6.290 | 688,353 | -0.16(-2.48%) |
Dec 03, 2021 | 6.870 | 6.920 | 6.410 | 6.450 | 590,585 | -0.44(-6.39%) |
Dec 02, 2021 | 7.030 | 7.030 | 6.700 | 6.890 | 423,898 | -0.06(-0.86%) |
Dec 01, 2021 | 6.970 | 7.190 | 6.880 | 6.950 | 537,123 | +0.05(+0.72%) |
Nov 30, 2021 | 6.570 | 6.920 | 6.570 | 6.900 | 867,324 | +0.34(+5.18%) |
Nov 29, 2021 | 7.100 | 7.230 | 6.530 | 6.560 | 606,500 | -0.46(-6.55%) |
Nov 26, 2021 | 7.005 | 7.290 | 6.874 | 7.020 | 601,799 | -0.37(-5.01%) |
Nov 24, 2021 | 7.160 | 7.455 | 7.026 | 7.390 | 587,665 | +0.21(+2.92%) |
Nov 23, 2021 | 7.060 | 7.360 | 6.730 | 7.180 | 1,265,442 | +0.00(+0.00%) |
Nov 22, 2021 | 7.180 | 7.720 | 6.970 | 7.180 | 6,270,234 | +0.94(+15.06%) |
Nov 19, 2021 | 6.410 | 6.480 | 6.180 | 6.240 | 533,246 | -0.25(-3.85%) |
Nov 18, 2021 | 6.500 | 6.520 | 6.420 | 6.490 | 601,263 | -0.22(-3.28%) |
Nov 17, 2021 | 6.790 | 7.390 | 6.700 | 6.710 | 942,504 | -0.08(-1.18%) |
Nov 16, 2021 | 6.130 | 6.870 | 6.010 | 6.790 | 1,283,911 | +0.66(+10.77%) |
Nov 15, 2021 | 6.250 | 6.320 | 6.120 | 6.130 | 427,429 | -0.19(-3.01%) |
Nov 12, 2021 | 6.140 | 6.380 | 6.090 | 6.320 | 420,661 | +0.15(+2.43%) |
Nov 11, 2021 | 6.380 | 6.380 | 6.150 | 6.170 | 390,194 | -0.21(-3.29%) |
Nov 10, 2021 | 6.540 | 6.380 | 318,739 | -0.26(-3.92%) | ||
Nov 09, 2021 | 6.790 | 6.805 | 6.500 | 6.640 | 381,610 | -0.24(-3.49%) |
Nov 08, 2021 | 6.760 | 7.170 | 6.740 | 6.880 | 595,126 | +0.04(+0.58%) |
Nov 05, 2021 | 6.560 | 7.270 | 6.450 | 6.840 | 1,124,175 | +0.40(+6.21%) |
Nov 04, 2021 | 6.670 | 6.850 | 6.280 | 6.440 | 441,023 | -0.22(-3.30%) |
Nov 03, 2021 | 6.400 | 6.740 | 6.400 | 6.660 | 388,674 | +0.21(+3.26%) |
Nov 02, 2021 | 6.500 | 6.540 | 6.275 | 6.450 | 326,208 | -0.09(-1.38%) |
Nov 01, 2021 | 6.260 | 6.660 | 6.260 | 6.540 | 403,183 | +0.28(+4.47%) |
Oct 29, 2021 | 6.220 | 6.320 | 6.180 | 6.260 | 196,617 | +0.01(+0.16%) |
Oct 28, 2021 | 6.270 | 6.190 | 6.250 | 261,772 | +0.00(+0.00%) | |
Oct 27, 2021 | 6.110 | 6.295 | 6.100 | 6.250 | 340,896 | +0.07(+1.13%) |
Oct 26, 2021 | 6.300 | 6.180 | 6.180 | 402,269 | -0.06(-0.96%) | |
Oct 25, 2021 | 6.170 | 6.345 | 6.170 | 6.240 | 234,249 | +0.03(+0.48%) |
Oct 22, 2021 | 6.180 | 6.225 | 6.110 | 6.210 | 182,238 | +0.00(+0.00%) |
Oct 21, 2021 | 6.190 | 6.305 | 6.155 | 6.210 | 148,592 | +0.04(+0.65%) |
Oct 20, 2021 | 6.250 | 6.320 | 6.130 | 6.170 | 230,966 | -0.07(-1.12%) |
Oct 19, 2021 | 6.110 | 6.340 | 6.087 | 6.240 | 245,508 | +0.13(+2.13%) |
Oct 18, 2021 | 6.190 | 6.250 | 6.100 | 6.110 | 225,654 | -0.09(-1.45%) |
Oct 15, 2021 | 6.450 | 6.500 | 6.190 | 6.200 | 268,552 | -0.16(-2.52%) |
Oct 14, 2021 | 6.430 | 6.510 | 6.310 | 6.360 | 224,767 | -0.03(-0.47%) |
Oct 13, 2021 | 6.360 | 6.495 | 6.300 | 6.390 | 259,755 | +0.05(+0.79%) |
Oct 12, 2021 | 6.010 | 6.340 | 6.010 | 6.340 | 381,097 | +0.33(+5.49%) |
Oct 11, 2021 | 6.100 | 6.170 | 6.000 | 6.010 | 431,406 | -0.04(-0.66%) |
Oct 08, 2021 | 6.280 | 6.280 | 6.040 | 6.050 | 325,747 | -0.20(-3.20%) |
Oct 07, 2021 | 6.130 | 6.360 | 6.100 | 6.250 | 286,049 | +0.14(+2.29%) |
Oct 06, 2021 | 6.040 | 6.240 | 6.010 | 6.110 | 368,129 | -0.04(-0.65%) |
Oct 05, 2021 | 6.360 | 6.360 | 6.010 | 6.150 | 602,960 | -0.14(-2.23%) |
Oct 04, 2021 | 6.410 | 6.460 | 6.250 | 6.290 | 350,591 | -0.17(-2.63%) |
Oct 01, 2021 | 6.400 | 6.480 | 6.220 | 6.460 | 252,687 | +0.06(+0.94%) |
Sep 30, 2021 | 6.310 | 6.510 | 6.310 | 6.400 | 272,975 | -0.02(-0.31%) |
Sep 29, 2021 | 6.700 | 6.700 | 6.400 | 6.420 | 364,357 | -0.24(-3.60%) |
Sep 28, 2021 | 6.690 | 6.790 | 6.610 | 6.660 | 285,234 | -0.11(-1.62%) |
Sep 27, 2021 | 6.600 | 6.900 | 6.510 | 6.770 | 428,733 | +0.17(+2.58%) |
Sep 24, 2021 | 6.690 | 6.800 | 6.540 | 6.600 | 339,710 | -0.15(-2.22%) |
Sep 23, 2021 | 6.580 | 6.760 | 6.520 | 6.750 | 273,517 | +0.23(+3.53%) |
Sep 22, 2021 | 6.540 | 6.620 | 6.470 | 6.520 | 304,488 | -0.01(-0.15%) |
Sep 21, 2021 | 6.490 | 6.640 | 6.397 | 6.530 | 302,716 | +0.11(+1.71%) |
Sep 20, 2021 | 6.450 | 6.680 | 6.180 | 6.420 | 520,086 | -0.25(-3.75%) |
Sep 17, 2021 | 6.450 | 6.690 | 6.270 | 6.670 | 1,213,326 | +0.22(+3.41%) |
Sep 16, 2021 | 6.440 | 6.490 | 6.170 | 6.450 | 426,182 | +0.04(+0.62%) |
Sep 15, 2021 | 6.240 | 6.530 | 6.100 | 6.410 | 465,960 | +0.19(+3.05%) |
Sep 14, 2021 | 6.720 | 6.720 | 6.110 | 6.220 | 676,071 | -0.51(-7.58%) |
Sep 13, 2021 | 6.500 | 6.950 | 6.360 | 6.730 | 641,481 | +0.26(+4.02%) |
Sep 10, 2021 | 6.590 | 6.590 | 6.380 | 6.470 | 264,929 | -0.08(-1.22%) |
Sep 09, 2021 | 6.370 | 6.630 | 6.300 | 6.550 | 412,560 | +0.13(+2.02%) |
Sep 08, 2021 | 6.450 | 6.500 | 6.270 | 6.420 | 359,310 | -0.08(-1.23%) |
Sep 07, 2021 | 6.470 | 6.670 | 6.400 | 6.500 | 374,379 | +0.03(+0.46%) |
Sep 03, 2021 | 6.690 | 6.750 | 6.410 | 6.470 | 518,555 | -0.23(-3.43%) |
Sep 02, 2021 | 6.990 | 7.090 | 6.695 | 6.700 | 552,811 | -0.29(-4.15%) |
Sep 01, 2021 | 6.720 | 6.990 | 6.610 | 6.990 | 512,097 | +0.28(+4.17%) |
Aug 31, 2021 | 6.470 | 6.720 | 6.460 | 6.710 | 659,239 | +0.23(+3.55%) |
Aug 30, 2021 | 6.510 | 6.590 | 6.390 | 6.480 | 327,725 | -0.03(-0.46%) |
Aug 27, 2021 | 6.320 | 6.590 | 6.320 | 6.510 | 500,272 | +0.17(+2.68%) |
Aug 26, 2021 | 6.470 | 6.680 | 6.340 | 6.340 | 480,099 | -0.19(-2.91%) |
Aug 25, 2021 | 6.240 | 6.570 | 6.130 | 6.530 | 595,641 | +0.29(+4.65%) |
Aug 24, 2021 | 6.220 | 6.290 | 6.140 | 6.240 | 603,810 | +0.02(+0.32%) |
Aug 23, 2021 | 6.050 | 6.290 | 6.010 | 6.220 | 663,764 | +0.25(+4.19%) |
Aug 20, 2021 | 5.620 | 6.030 | 5.600 | 5.970 | 805,812 | +0.31(+5.48%) |
Aug 19, 2021 | 5.860 | 5.930 | 5.650 | 5.660 | 800,180 | -0.27(-4.55%) |
Aug 18, 2021 | 6.060 | 6.130 | 5.890 | 5.930 | 530,462 | -0.11(-1.82%) |
Aug 17, 2021 | 5.960 | 6.070 | 5.860 | 6.040 | 679,159 | +0.01(+0.17%) |
Aug 16, 2021 | 6.330 | 6.330 | 5.980 | 6.030 | 757,379 | -0.30(-4.74%) |
Aug 13, 2021 | 6.490 | 6.600 | 6.320 | 6.330 | 525,979 | -0.23(-3.51%) |
Aug 12, 2021 | 6.430 | 6.610 | 6.340 | 6.560 | 629,616 | +0.15(+2.34%) |
Aug 11, 2021 | 6.390 | 6.520 | 6.210 | 6.410 | 616,156 | +0.02(+0.31%) |
Aug 10, 2021 | 6.190 | 6.425 | 6.180 | 6.390 | 922,221 | +0.21(+3.40%) |
Aug 09, 2021 | 6.440 | 6.549 | 6.150 | 6.180 | 1,245,404 | -0.33(-5.07%) |
Aug 06, 2021 | 6.600 | 6.680 | 6.195 | 6.510 | 896,950 | -0.09(-1.36%) |
Aug 05, 2021 | 5.980 | 6.670 | 5.980 | 6.600 | 1,331,676 | +0.58(+9.63%) |
Aug 04, 2021 | 6.210 | 6.310 | 5.950 | 6.020 | 899,460 | -0.19(-3.06%) |
Aug 03, 2021 | 6.230 | 6.310 | 5.980 | 6.210 | 597,316 | +0.03(+0.49%) |
Aug 02, 2021 | 6.070 | 6.285 | 6.060 | 6.180 | 461,599 | +0.11(+1.81%) |
Jul 30, 2021 | 6.010 | 6.120 | 5.920 | 6.070 | 438,764 | +0.03(+0.50%) |
Jul 29, 2021 | 6.107 | 6.290 | 6.030 | 6.040 | 427,121 | -0.17(-2.66%) |
Jul 28, 2021 | 6.100 | 6.300 | 6.070 | 6.205 | 655,883 | +0.13(+2.22%) |
Jul 27, 2021 | 5.930 | 6.100 | 5.720 | 6.070 | 641,972 | +0.08(+1.34%) |
Jul 26, 2021 | 6.090 | 6.200 | 5.890 | 5.990 | 696,428 | -0.12(-1.96%) |
Jul 23, 2021 | 6.150 | 6.260 | 5.960 | 6.110 | 1,037,584 | -0.05(-0.81%) |
Jul 22, 2021 | 6.410 | 6.420 | 6.110 | 6.160 | 569,367 | -0.29(-4.50%) |
Jul 21, 2021 | 6.470 | 6.550 | 6.180 | 6.450 | 683,125 | -0.01(-0.15%) |
Jul 20, 2021 | 6.250 | 6.470 | 6.150 | 6.460 | 648,279 | +0.27(+4.36%) |
Jul 19, 2021 | 6.030 | 6.240 | 5.960 | 6.190 | 997,886 | +0.09(+1.48%) |
Jul 16, 2021 | 6.390 | 6.440 | 6.030 | 6.100 | 822,966 | -0.17(-2.71%) |
Jul 15, 2021 | 6.500 | 6.570 | 6.110 | 6.270 | 1,006,932 | -0.32(-4.86%) |
Jul 14, 2021 | 6.850 | 6.940 | 6.550 | 6.590 | 1,565,226 | -0.24(-3.51%) |
Jul 13, 2021 | 6.700 | 6.970 | 6.492 | 6.830 | 1,105,298 | +0.18(+2.71%) |
Jul 12, 2021 | 6.430 | 6.840 | 6.270 | 6.650 | 1,288,174 | +0.18(+2.78%) |
Jul 09, 2021 | 6.240 | 6.490 | 6.080 | 6.470 | 1,048,951 | +0.24(+3.85%) |
Jul 08, 2021 | 5.830 | 6.340 | 5.813 | 6.230 | 1,567,370 | +0.24(+4.01%) |
Jul 07, 2021 | 6.170 | 6.168 | 5.590 | 5.990 | 3,015,642 | -0.12(-1.96%) |
Jul 06, 2021 | 6.400 | 6.407 | 5.730 | 6.110 | 8,978,737 | -2.19(-26.39%) |
Jul 02, 2021 | 8.370 | 9.350 | 8.200 | 8.300 | 4,909,823 | -0.03(-0.36%) |
Jul 01, 2021 | 8.520 | 8.608 | 8.090 | 8.330 | 2,240,167 | -0.10(-1.19%) |
Jun 30, 2021 | 8.550 | 8.705 | 8.210 | 8.430 | 1,427,723 | -0.03(-0.35%) |
Jun 29, 2021 | 9.160 | 9.272 | 8.335 | 8.460 | 1,884,679 | -0.77(-8.34%) |
Jun 28, 2021 | 9.420 | 9.700 | 9.056 | 9.230 | 1,664,462 | +0.11(+1.21%) |
Jun 25, 2021 | 8.800 | 9.150 | 8.790 | 9.120 | 3,826,127 | +0.32(+3.64%) |
Jun 24, 2021 | 8.530 | 8.830 | 8.450 | 8.800 | 1,241,998 | +0.42(+5.01%) |
Jun 23, 2021 | 8.380 | 8.570 | 8.200 | 8.380 | 1,235,956 | +0.01(+0.12%) |
Jun 22, 2021 | 8.600 | 8.718 | 8.170 | 8.370 | 927,551 | -0.21(-2.45%) |
Jun 21, 2021 | 8.320 | 8.740 | 8.160 | 8.580 | 1,027,420 | +0.21(+2.51%) |
Jun 18, 2021 | 8.350 | 8.510 | 8.210 | 8.370 | 1,223,127 | -0.10(-1.18%) |
Jun 17, 2021 | 8.510 | 8.720 | 8.280 | 8.470 | 814,990 | -0.02(-0.24%) |
Jun 16, 2021 | 8.210 | 8.730 | 8.160 | 8.490 | 1,137,302 | +0.42(+5.20%) |
Jun 15, 2021 | 8.980 | 9.010 | 8.040 | 8.070 | 1,700,645 | -0.91(-10.13%) |
Jun 14, 2021 | 8.160 | 9.280 | 8.160 | 8.980 | 3,049,020 | +0.82(+10.05%) |
Jun 11, 2021 | 8.510 | 8.512 | 7.950 | 8.160 | 1,428,532 | +0.01(+0.12%) |
Jun 10, 2021 | 7.700 | 8.240 | 7.630 | 8.150 | 1,558,829 | +0.45(+5.84%) |
Jun 09, 2021 | 7.900 | 7.990 | 7.660 | 7.700 | 1,517,941 | -0.09(-1.16%) |
Jun 08, 2021 | 7.520 | 7.940 | 7.235 | 7.790 | 2,265,827 | +0.42(+5.70%) |
Jun 07, 2021 | 7.010 | 7.500 | 6.920 | 7.370 | 2,595,453 | +0.38(+5.44%) |
Jun 04, 2021 | 6.990 | 7.150 | 6.750 | 6.990 | 1,402,495 | +0.04(+0.58%) |
Jun 03, 2021 | 7.100 | 7.220 | 6.880 | 6.950 | 2,920,231 | -0.26(-3.61%) |
Jun 02, 2021 | 7.710 | 7.811 | 7.040 | 7.210 | 2,977,607 | -0.44(-5.75%) |
Jun 01, 2021 | 7.810 | 7.830 | 7.310 | 7.650 | 2,851,038 | +0.04(+0.53%) |
May 28, 2021 | 9.100 | 9.230 | 7.420 | 7.610 | 10,422,006 | -3.07(-28.75%) |
May 26, 2021 | 10.68 | 10.68 | 10.68 | 3,117 | +0.56(+5.53%) | |
May 25, 2021 | 11.10 | 11.45 | 9.360 | 10.12 | 59,164,328 | +2.14(+26.82%) |
May 24, 2021 | 7.650 | 8.120 | 7.260 | 7.980 | 1,445,342 | +0.33(+4.31%) |
May 21, 2021 | 7.780 | 8.060 | 7.580 | 7.650 | 904,243 | -0.03(-0.39%) |
May 20, 2021 | 7.870 | 7.950 | 7.310 | 7.680 | 1,155,264 | -0.09(-1.16%) |
May 19, 2021 | 7.300 | 7.920 | 7.240 | 7.770 | 942,078 | +0.38(+5.14%) |
May 18, 2021 | 6.910 | 7.570 | 6.860 | 7.390 | 779,276 | +0.53(+7.73%) |
May 17, 2021 | 7.100 | 7.140 | 6.660 | 6.860 | 736,111 | -0.27(-3.79%) |
May 14, 2021 | 6.800 | 7.260 | 6.716 | 7.130 | 554,101 | +0.38(+5.63%) |
May 13, 2021 | 6.810 | 6.930 | 6.550 | 6.750 | 570,371 | -0.05(-0.74%) |
May 12, 2021 | 6.750 | 7.015 | 6.720 | 6.800 | 702,126 | -0.08(-1.16%) |
May 11, 2021 | 6.240 | 7.040 | 6.145 | 6.880 | 1,060,647 | +0.17(+2.53%) |
May 10, 2021 | 7.150 | 7.230 | 6.610 | 6.710 | 1,051,370 | -0.43(-6.02%) |
May 07, 2021 | 6.960 | 7.380 | 6.890 | 7.140 | 696,163 | +0.13(+1.85%) |
May 06, 2021 | 7.200 | 7.350 | 6.790 | 7.010 | 1,181,524 | -0.19(-2.64%) |
May 05, 2021 | 7.220 | 7.340 | 6.910 | 7.200 | 686,382 | -0.02(-0.28%) |
May 04, 2021 | 7.150 | 7.320 | 6.950 | 7.220 | 742,544 | +0.05(+0.70%) |
May 03, 2021 | 7.270 | 7.300 | 7.050 | 7.170 | 629,424 | -0.02(-0.28%) |
Apr 30, 2021 | 7.330 | 7.550 | 7.140 | 7.190 | 807,400 | -0.21(-2.84%) |
Apr 29, 2021 | 7.750 | 7.752 | 7.270 | 7.400 | 939,837 | -0.32(-4.15%) |
Apr 28, 2021 | 7.290 | 7.820 | 7.140 | 7.720 | 1,623,730 | -0.01(-0.13%) |
Apr 27, 2021 | 8.020 | 8.080 | 7.650 | 7.730 | 1,026,785 | -0.21(-2.64%) |
Apr 26, 2021 | 7.890 | 8.060 | 7.740 | 7.940 | 807,044 | +0.13(+1.66%) |
Apr 23, 2021 | 7.970 | 7.970 | 7.710 | 7.810 | 880,100 | -0.10(-1.26%) |
Apr 22, 2021 | 8.070 | 8.310 | 7.870 | 7.910 | 770,122 | -0.17(-2.10%) |
Apr 21, 2021 | 7.780 | 8.090 | 7.551 | 8.080 | 920,799 | +0.27(+3.46%) |
Apr 20, 2021 | 8.000 | 8.110 | 7.710 | 7.810 | 746,417 | -0.24(-2.98%) |
Apr 19, 2021 | 8.060 | 8.280 | 7.780 | 8.050 | 817,610 | -0.06(-0.74%) |
Apr 16, 2021 | 8.070 | 8.200 | 7.880 | 8.110 | 1,027,800 | +0.03(+0.37%) |
Apr 15, 2021 | 8.170 | 8.220 | 7.750 | 8.080 | 1,087,628 | -0.05(-0.62%) |
Apr 14, 2021 | 7.770 | 8.530 | 7.690 | 8.130 | 1,545,659 | +0.37(+4.77%) |
Apr 13, 2021 | 8.160 | 8.200 | 7.540 | 7.760 | 1,826,478 | -0.47(-5.71%) |
Apr 12, 2021 | 8.080 | 8.550 | 7.650 | 8.230 | 3,266,530 | +0.23(+2.88%) |
Apr 09, 2021 | 6.400 | 8.440 | 6.360 | 8.000 | 19,463,600 | -1.73(-17.78%) |
Apr 08, 2021 | 10.17 | 10.25 | 9.620 | 9.730 | 2,806,206 | -0.24(-2.41%) |
Apr 07, 2021 | 9.950 | 10.26 | 9.860 | 9.970 | 642,998 | -0.01(-0.15%) |
Apr 06, 2021 | 10.32 | 10.42 | 9.950 | 9.985 | 613,502 | -0.12(-1.14%) |
Apr 05, 2021 | 11.20 | 11.22 | 9.900 | 10.10 | 1,666,120 | -0.94(-8.47%) |
Apr 01, 2021 | 10.70 | 11.16 | 10.63 | 11.04 | 639,700 | +0.54(+5.15%) |
Mar 31, 2021 | 10.42 | 10.69 | 10.13 | 10.49 | 1,561,393 | +0.27(+2.69%) |
Mar 30, 2021 | 10.04 | 10.36 | 9.420 | 10.22 | 983,662 | +0.10(+0.99%) |
Mar 29, 2021 | 10.70 | 10.72 | 10.03 | 10.12 | 1,059,021 | -0.58(-5.42%) |
Mar 26, 2021 | 11.52 | 11.52 | 10.47 | 10.70 | 1,131,600 | -0.75(-6.55%) |
Mar 25, 2021 | 11.37 | 11.47 | 10.85 | 11.45 | 934,090 | -0.16(-1.38%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.58 | 11.61 | 735,249 | -0.74(-5.99%) |
Mar 23, 2021 | 12.75 | 12.86 | 12.03 | 12.35 | 676,175 | -0.63(-4.85%) |
Mar 22, 2021 | 13.41 | 13.87 | 12.63 | 12.98 | 731,993 | -0.44(-3.28%) |
Mar 19, 2021 | 13.14 | 13.83 | 13.14 | 13.42 | 1,504,100 | +0.38(+2.91%) |
Mar 18, 2021 | 14.10 | 14.13 | 12.97 | 13.04 | 603,843 | -1.09(-7.71%) |
Mar 17, 2021 | 13.28 | 14.14 | 13.15 | 14.13 | 433,717 | +0.62(+4.59%) |
Mar 16, 2021 | 13.66 | 13.88 | 13.26 | 13.51 | 467,070 | -0.22(-1.60%) |
Mar 15, 2021 | 13.42 | 13.96 | 13.10 | 13.73 | 699,591 | +0.48(+3.62%) |
Mar 12, 2021 | 13.45 | 13.45 | 12.82 | 13.25 | 799,000 | +0.03(+0.23%) |
Mar 11, 2021 | 12.64 | 13.23 | 12.50 | 13.22 | 869,876 | +0.79(+6.36%) |
Mar 10, 2021 | 12.13 | 12.75 | 12.03 | 12.43 | 899,946 | +0.39(+3.24%) |
Mar 09, 2021 | 11.50 | 12.24 | 11.50 | 12.04 | 793,819 | +0.80(+7.12%) |
Mar 08, 2021 | 11.42 | 11.80 | 11.09 | 11.24 | 766,057 | -0.12(-1.06%) |
Mar 05, 2021 | 11.13 | 11.40 | 10.26 | 11.36 | 1,146,300 | +0.23(+2.07%) |
Mar 04, 2021 | 11.75 | 11.86 | 10.71 | 11.13 | 1,124,315 | -0.61(-5.20%) |
Mar 03, 2021 | 12.44 | 12.58 | 11.57 | 11.74 | 1,958,149 | -0.57(-4.63%) |
Mar 02, 2021 | 12.91 | 12.99 | 12.20 | 12.31 | 767,223 | -0.56(-4.35%) |
Mar 01, 2021 | 12.84 | 13.46 | 12.70 | 12.87 | 981,101 | +0.15(+1.18%) |
Feb 26, 2021 | 13.00 | 13.50 | 12.25 | 12.72 | 1,192,000 | -0.11(-0.86%) |
Feb 25, 2021 | 14.24 | 14.50 | 12.75 | 12.83 | 1,506,169 | -1.82(-12.42%) |
Feb 24, 2021 | 14.31 | 14.74 | 13.88 | 14.65 | 716,273 | +0.67(+4.79%) |
Feb 23, 2021 | 15.01 | 15.32 | 13.77 | 13.98 | 1,260,989 | -1.51(-9.75%) |
Feb 22, 2021 | 15.02 | 15.98 | 14.84 | 15.49 | 993,724 | +0.64(+4.31%) |
Feb 19, 2021 | 14.36 | 15.11 | 14.23 | 14.85 | 509,600 | +0.49(+3.41%) |
Feb 18, 2021 | 14.60 | 14.76 | 14.12 | 14.36 | 443,042 | -0.15(-1.03%) |
Feb 17, 2021 | 14.61 | 14.75 | 14.22 | 14.51 | 489,736 | -0.26(-1.76%) |
Feb 16, 2021 | 14.95 | 15.15 | 14.55 | 14.77 | 523,672 | -0.12(-0.81%) |
Feb 12, 2021 | 14.77 | 15.02 | 14.41 | 14.89 | 444,900 | +0.05(+0.34%) |
Feb 11, 2021 | 15.03 | 15.16 | 14.23 | 14.84 | 716,395 | -0.15(-1.00%) |
Feb 10, 2021 | 15.50 | 15.63 | 14.91 | 14.99 | 721,385 | -0.32(-2.09%) |
Feb 09, 2021 | 15.47 | 15.48 | 15.05 | 15.31 | 689,379 | +0.08(+0.53%) |
Feb 08, 2021 | 14.83 | 15.31 | 14.68 | 15.23 | 985,452 | +0.40(+2.70%) |
Feb 05, 2021 | 15.14 | 15.14 | 14.34 | 14.83 | 704,900 | +0.00(+0.00%) |
Feb 04, 2021 | 14.75 | 14.99 | 14.36 | 14.83 | 869,526 | +0.48(+3.34%) |
Feb 03, 2021 | 14.50 | 14.91 | 14.25 | 14.35 | 951,470 | -0.04(-0.28%) |
Feb 02, 2021 | 14.77 | 14.80 | 14.10 | 14.39 | 726,842 | +0.15(+1.05%) |
Feb 01, 2021 | 14.30 | 14.38 | 13.75 | 14.24 | 908,886 | +0.47(+3.41%) |
Jan 29, 2021 | 14.48 | 14.82 | 13.72 | 13.77 | 930,900 | -0.53(-3.71%) |
Jan 28, 2021 | 13.91 | 14.93 | 13.86 | 14.30 | 1,042,490 | +0.52(+3.77%) |
Jan 27, 2021 | 13.85 | 14.45 | 13.42 | 13.78 | 1,151,103 | -0.34(-2.41%) |
Jan 26, 2021 | 14.65 | 15.00 | 13.96 | 14.12 | 973,751 | -0.41(-2.82%) |
Jan 25, 2021 | 15.22 | 15.30 | 13.91 | 14.53 | 1,698,954 | -0.69(-4.53%) |
Jan 22, 2021 | 14.15 | 15.36 | 13.70 | 15.22 | 1,695,900 | +1.07(+7.56%) |
Jan 21, 2021 | 14.75 | 15.00 | 14.00 | 14.15 | 1,183,159 | -0.71(-4.78%) |
Jan 20, 2021 | 15.15 | 15.40 | 14.41 | 14.86 | 1,307,508 | -0.13(-0.87%) |
Jan 19, 2021 | 15.66 | 15.83 | 14.82 | 14.99 | 1,508,338 | -0.01(-0.07%) |
Jan 15, 2021 | 15.46 | 15.89 | 14.65 | 15.00 | 2,517,500 | -0.50(-3.23%) |
Jan 14, 2021 | 16.74 | 17.00 | 15.28 | 15.50 | 5,883,277 | -1.16(-6.96%) |
Jan 13, 2021 | 17.15 | 17.53 | 15.45 | 16.66 | 3,015,052 | -2.79(-14.34%) |
Jan 12, 2021 | 17.95 | 20.05 | 17.90 | 19.45 | 1,675,188 | +1.50(+8.36%) |
Jan 11, 2021 | 17.56 | 18.18 | 17.36 | 17.95 | 397,281 | +0.35(+1.99%) |
Jan 08, 2021 | 18.04 | 18.27 | 17.22 | 17.60 | 346,700 | -0.35(-1.95%) |
Jan 07, 2021 | 17.61 | 18.16 | 17.44 | 17.95 | 314,165 | +0.56(+3.22%) |
Jan 06, 2021 | 17.65 | 18.16 | 17.32 | 17.39 | 406,283 | -0.10(-0.57%) |
Jan 05, 2021 | 18.25 | 18.43 | 17.35 | 17.49 | 577,179 | -0.77(-4.22%) |