Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.64 | 15.64 | 13.35 | 13.88 | 4,500,309 | -1.25(-8.29%) |
Aug 30, 2021 | 15.70 | 15.77 | 15.04 | 15.13 | 1,688,095 | -0.38(-2.47%) |
Aug 27, 2021 | 15.20 | 15.62 | 15.20 | 15.51 | 1,075,525 | +0.48(+3.18%) |
Aug 26, 2021 | 15.08 | 15.21 | 14.46 | 15.03 | 1,179,462 | -0.26(-1.69%) |
Aug 25, 2021 | 15.43 | 15.57 | 15.14 | 15.29 | 818,615 | -0.13(-0.87%) |
Aug 24, 2021 | 15.15 | 15.54 | 15.05 | 15.43 | 935,644 | +0.56(+3.73%) |
Aug 23, 2021 | 14.70 | 15.03 | 14.56 | 14.87 | 981,896 | +0.39(+2.71%) |
Aug 20, 2021 | 13.53 | 14.48 | 13.53 | 14.48 | 1,044,474 | +0.90(+6.62%) |
Aug 19, 2021 | 12.97 | 13.70 | 12.96 | 13.58 | 1,033,246 | +0.22(+1.65%) |
Aug 18, 2021 | 13.02 | 13.75 | 13.02 | 13.36 | 1,128,596 | +0.24(+1.82%) |
Aug 17, 2021 | 13.64 | 13.77 | 13.07 | 13.12 | 937,775 | -0.83(-5.97%) |
Aug 16, 2021 | 13.81 | 14.14 | 13.62 | 13.95 | 925,953 | -0.08(-0.55%) |
Aug 13, 2021 | 14.29 | 14.47 | 13.91 | 14.03 | 671,590 | -0.37(-2.59%) |
Aug 12, 2021 | 14.69 | 14.91 | 14.12 | 14.40 | 810,284 | -0.28(-1.89%) |
Aug 11, 2021 | 14.54 | 14.69 | 14.21 | 14.68 | 886,489 | +0.12(+0.85%) |
Aug 10, 2021 | 13.69 | 14.75 | 13.58 | 14.56 | 1,147,731 | +0.98(+7.19%) |
Aug 09, 2021 | 13.81 | 13.81 | 13.20 | 13.58 | 868,820 | -0.31(-2.21%) |
Aug 06, 2021 | 13.49 | 13.90 | 13.02 | 13.89 | 1,654,856 | +0.62(+4.69%) |
Aug 05, 2021 | 12.73 | 13.36 | 12.72 | 13.26 | 1,999,795 | +0.56(+4.37%) |
Aug 04, 2021 | 13.76 | 13.94 | 12.71 | 12.71 | 1,584,438 | -1.40(-9.90%) |
Aug 03, 2021 | 14.20 | 14.31 | 13.44 | 14.11 | 867,025 | +0.05(+0.34%) |
Aug 02, 2021 | 13.94 | 14.44 | 13.80 | 14.06 | 1,262,040 | +0.11(+0.82%) |
Jul 30, 2021 | 13.36 | 14.07 | 13.36 | 13.94 | 1,573,564 | +0.33(+2.46%) |
Jul 29, 2021 | 13.40 | 13.97 | 13.34 | 13.61 | 1,711,099 | +0.44(+3.34%) |
Jul 28, 2021 | 13.59 | 13.90 | 13.16 | 13.17 | 909,703 | -0.30(-2.20%) |
Jul 27, 2021 | 13.90 | 13.92 | 13.15 | 13.47 | 753,691 | -0.51(-3.63%) |
Jul 26, 2021 | 13.91 | 14.29 | 13.76 | 13.97 | 658,061 | +0.20(+1.46%) |
Jul 23, 2021 | 13.95 | 13.98 | 13.56 | 13.77 | 879,133 | +0.06(+0.42%) |
Jul 22, 2021 | 14.10 | 14.19 | 13.57 | 13.71 | 978,962 | -0.48(-3.37%) |
Jul 21, 2021 | 13.47 | 14.20 | 13.32 | 14.19 | 1,438,341 | +0.94(+7.08%) |
Jul 20, 2021 | 13.01 | 13.48 | 12.77 | 13.25 | 1,914,666 | +0.22(+1.69%) |
Jul 19, 2021 | 12.99 | 13.55 | 12.71 | 13.03 | 3,090,800 | -0.64(-4.69%) |
Jul 16, 2021 | 14.59 | 14.69 | 13.64 | 13.68 | 1,071,371 | -0.58(-4.09%) |
Jul 15, 2021 | 14.84 | 14.86 | 13.82 | 14.26 | 1,477,531 | -0.67(-4.49%) |
Jul 14, 2021 | 15.31 | 15.70 | 14.91 | 14.93 | 1,096,134 | -0.28(-1.82%) |
Jul 13, 2021 | 15.32 | 15.52 | 15.10 | 15.21 | 1,161,923 | -0.37(-2.40%) |
Jul 12, 2021 | 15.06 | 15.62 | 14.89 | 15.58 | 817,336 | +0.21(+1.37%) |
Jul 09, 2021 | 14.58 | 15.40 | 14.49 | 15.37 | 1,266,841 | +1.16(+8.15%) |
Jul 08, 2021 | 13.75 | 14.40 | 13.49 | 14.21 | 857,367 | -0.14(-1.00%) |
Jul 07, 2021 | 14.94 | 15.13 | 14.19 | 14.36 | 1,167,808 | -0.77(-5.06%) |
Jul 06, 2021 | 15.59 | 15.60 | 14.79 | 15.12 | 1,264,912 | -0.56(-3.54%) |
Jul 02, 2021 | 16.27 | 16.27 | 15.61 | 15.68 | 786,003 | -0.60(-3.70%) |
Jul 01, 2021 | 16.17 | 16.57 | 15.93 | 16.28 | 937,444 | +0.44(+2.78%) |
Jun 30, 2021 | 15.50 | 16.03 | 15.43 | 15.84 | 1,415,632 | +0.26(+1.66%) |
Jun 29, 2021 | 15.93 | 16.12 | 15.58 | 15.58 | 863,106 | -0.32(-1.99%) |
Jun 28, 2021 | 16.66 | 16.72 | 15.79 | 15.90 | 1,244,006 | -0.96(-5.68%) |
Jun 25, 2021 | 16.84 | 17.51 | 16.67 | 16.85 | 4,951,507 | +0.18(+1.09%) |
Jun 24, 2021 | 16.65 | 16.81 | 16.36 | 16.67 | 907,047 | +0.24(+1.46%) |
Jun 23, 2021 | 16.40 | 16.61 | 16.09 | 16.43 | 1,003,306 | +0.18(+1.12%) |
Jun 22, 2021 | 15.94 | 16.31 | 15.55 | 16.25 | 970,103 | +0.30(+1.86%) |
Jun 21, 2021 | 15.25 | 15.96 | 15.08 | 15.95 | 995,399 | +1.04(+7.00%) |
Jun 18, 2021 | 14.96 | 15.52 | 14.84 | 14.91 | 1,486,916 | -0.44(-2.87%) |
Jun 17, 2021 | 15.98 | 16.10 | 15.12 | 15.35 | 1,150,465 | -0.65(-4.07%) |
Jun 16, 2021 | 15.76 | 16.02 | 15.39 | 16.00 | 813,404 | +0.18(+1.15%) |
Jun 15, 2021 | 16.01 | 16.02 | 15.43 | 15.82 | 1,443,928 | -0.17(-1.08%) |
Jun 14, 2021 | 16.27 | 16.51 | 15.72 | 15.99 | 1,407,711 | -0.25(-1.53%) |
Jun 11, 2021 | 16.15 | 16.45 | 16.06 | 16.24 | 830,504 | +0.23(+1.43%) |
Jun 10, 2021 | 16.51 | 16.70 | 15.99 | 16.01 | 970,268 | -0.46(-2.79%) |
Jun 09, 2021 | 16.49 | 16.61 | 16.29 | 16.47 | 991,293 | -0.11(-0.63%) |
Jun 08, 2021 | 16.09 | 16.74 | 15.96 | 16.58 | 1,450,573 | +0.53(+3.28%) |
Jun 07, 2021 | 15.48 | 16.08 | 15.42 | 16.05 | 1,936,968 | +0.66(+4.29%) |
Jun 04, 2021 | 16.16 | 16.18 | 15.36 | 15.39 | 2,794,827 | -0.71(-4.40%) |
Jun 03, 2021 | 16.28 | 16.45 | 15.80 | 16.10 | 1,628,902 | -0.25(-1.52%) |
Jun 02, 2021 | 17.02 | 17.09 | 15.92 | 16.35 | 2,562,782 | -0.64(-3.77%) |
Jun 01, 2021 | 17.01 | 17.23 | 16.68 | 16.99 | 1,339,688 | +0.25(+1.49%) |
May 28, 2021 | 18.02 | 18.02 | 16.54 | 16.74 | 1,995,904 | -1.07(-6.02%) |
May 27, 2021 | 18.11 | 18.56 | 17.00 | 17.81 | 2,657,663 | -0.78(-4.22%) |
May 26, 2021 | 17.52 | 18.65 | 17.51 | 18.59 | 1,747,686 | +1.28(+7.41%) |
May 25, 2021 | 17.84 | 18.13 | 17.22 | 17.31 | 1,122,854 | -0.24(-1.36%) |
May 24, 2021 | 17.63 | 17.84 | 17.25 | 17.55 | 1,232,413 | +0.11(+0.60%) |
May 21, 2021 | 17.80 | 17.80 | 17.39 | 17.45 | 747,596 | +0.04(+0.22%) |
May 20, 2021 | 17.89 | 17.89 | 16.94 | 17.41 | 1,275,212 | -0.28(-1.57%) |
May 19, 2021 | 17.74 | 17.87 | 16.99 | 17.69 | 1,381,554 | -0.54(-2.94%) |
May 18, 2021 | 19.25 | 19.60 | 18.13 | 18.22 | 1,170,421 | -1.00(-5.23%) |
May 17, 2021 | 18.84 | 19.48 | 18.80 | 19.23 | 1,794,438 | +0.33(+1.77%) |
May 14, 2021 | 18.14 | 19.18 | 18.01 | 18.89 | 1,523,222 | +1.07(+6.02%) |
May 13, 2021 | 16.88 | 18.09 | 16.76 | 17.82 | 1,579,829 | +1.18(+7.07%) |
May 12, 2021 | 17.52 | 18.03 | 16.51 | 16.64 | 879,367 | -0.94(-5.33%) |
May 11, 2021 | 17.22 | 17.77 | 16.70 | 17.58 | 931,192 | -0.13(-0.76%) |
May 10, 2021 | 18.55 | 19.07 | 17.70 | 17.71 | 1,117,206 | -0.80(-4.34%) |
May 07, 2021 | 18.11 | 18.57 | 17.59 | 18.52 | 1,017,941 | +0.26(+1.42%) |
May 06, 2021 | 18.54 | 18.60 | 17.79 | 18.26 | 905,849 | -0.18(-0.99%) |
May 05, 2021 | 18.10 | 18.84 | 17.77 | 18.44 | 1,505,119 | +0.47(+2.61%) |
May 04, 2021 | 17.70 | 18.04 | 17.19 | 17.97 | 913,700 | +0.14(+0.81%) |
May 03, 2021 | 17.03 | 17.97 | 16.99 | 17.83 | 1,360,364 | +0.89(+5.25%) |
Apr 30, 2021 | 17.08 | 17.48 | 16.77 | 16.94 | 950,459 | -0.28(-1.61%) |
Apr 29, 2021 | 17.95 | 17.95 | 17.15 | 17.22 | 797,877 | -0.47(-2.65%) |
Apr 28, 2021 | 17.33 | 17.92 | 17.23 | 17.69 | 891,965 | +0.20(+1.15%) |
Apr 27, 2021 | 16.64 | 17.84 | 16.56 | 17.48 | 1,287,064 | +0.94(+5.67%) |
Apr 26, 2021 | 16.88 | 17.23 | 16.32 | 16.55 | 836,086 | -0.22(-1.31%) |
Apr 23, 2021 | 16.23 | 16.88 | 16.08 | 16.77 | 854,013 | +0.58(+3.61%) |
Apr 22, 2021 | 16.42 | 16.79 | 15.92 | 16.18 | 1,395,608 | +0.01(+0.06%) |
Apr 21, 2021 | 15.79 | 16.19 | 15.50 | 16.17 | 779,128 | +0.40(+2.55%) |
Apr 20, 2021 | 15.80 | 15.87 | 15.03 | 15.77 | 1,718,282 | -0.16(-1.02%) |
Apr 19, 2021 | 16.46 | 16.62 | 15.88 | 15.93 | 1,230,874 | -0.49(-2.97%) |
Apr 16, 2021 | 16.80 | 17.00 | 16.42 | 16.42 | 999,570 | -0.23(-1.38%) |
Apr 15, 2021 | 17.09 | 17.38 | 16.44 | 16.65 | 1,039,436 | -0.30(-1.75%) |
Apr 14, 2021 | 16.27 | 17.18 | 16.26 | 16.95 | 1,166,016 | +0.60(+3.69%) |
Apr 13, 2021 | 17.07 | 17.23 | 16.00 | 16.35 | 1,284,396 | -0.75(-4.37%) |
Apr 12, 2021 | 16.59 | 17.26 | 16.28 | 17.09 | 876,527 | +0.39(+2.35%) |
Apr 09, 2021 | 16.66 | 16.92 | 16.41 | 16.70 | 964,356 | -0.04(-0.23%) |
Apr 08, 2021 | 16.67 | 16.80 | 16.19 | 16.74 | 667,472 | -0.13(-0.79%) |
Apr 07, 2021 | 17.23 | 17.43 | 16.82 | 16.87 | 831,943 | -0.29(-1.67%) |
Apr 06, 2021 | 16.70 | 17.66 | 16.55 | 17.16 | 1,466,250 | +0.56(+3.40%) |
Apr 05, 2021 | 16.40 | 16.84 | 16.20 | 16.59 | 1,158,284 | +0.34(+2.12%) |
Apr 01, 2021 | 16.92 | 17.20 | 16.14 | 16.25 | 1,184,521 | -0.40(-2.41%) |
Mar 31, 2021 | 16.54 | 17.01 | 16.19 | 16.65 | 1,940,041 | +0.14(+0.87%) |
Mar 30, 2021 | 15.31 | 16.67 | 15.27 | 16.51 | 2,118,962 | +1.23(+8.08%) |
Mar 29, 2021 | 15.67 | 17.20 | 15.27 | 15.27 | 3,292,794 | +0.20(+1.33%) |
Mar 26, 2021 | 14.70 | 15.10 | 14.44 | 15.07 | 1,323,287 | +0.37(+2.54%) |
Mar 25, 2021 | 13.20 | 14.89 | 12.47 | 14.70 | 2,258,387 | +1.05(+7.71%) |
Mar 24, 2021 | 14.72 | 14.81 | 12.84 | 13.65 | 4,384,328 | -1.07(-7.28%) |
Mar 23, 2021 | 14.74 | 15.06 | 14.31 | 14.72 | 1,838,534 | -0.28(-1.85%) |
Mar 22, 2021 | 15.83 | 16.03 | 14.81 | 15.00 | 1,424,027 | -0.69(-4.39%) |
Mar 19, 2021 | 15.35 | 15.91 | 15.00 | 15.69 | 2,792,444 | +0.35(+2.31%) |
Mar 18, 2021 | 15.63 | 16.41 | 15.17 | 15.33 | 1,539,952 | -0.38(-2.44%) |
Mar 17, 2021 | 15.06 | 15.94 | 14.55 | 15.71 | 1,845,217 | +0.82(+5.53%) |
Mar 16, 2021 | 14.64 | 15.29 | 13.88 | 14.89 | 2,795,571 | -0.33(-2.14%) |
Mar 15, 2021 | 14.61 | 15.57 | 14.61 | 15.22 | 2,093,135 | +0.52(+3.52%) |
Mar 12, 2021 | 13.93 | 15.11 | 13.82 | 14.70 | 2,086,914 | +0.91(+6.59%) |
Mar 11, 2021 | 14.49 | 14.63 | 13.60 | 13.79 | 2,248,020 | -0.52(-3.61%) |
Mar 10, 2021 | 14.50 | 14.98 | 14.11 | 14.31 | 2,946,181 | -0.29(-1.97%) |
Mar 09, 2021 | 14.25 | 14.86 | 13.78 | 14.59 | 2,954,224 | +0.63(+4.52%) |
Mar 08, 2021 | 12.85 | 14.13 | 12.69 | 13.96 | 1,910,423 | +1.29(+10.20%) |
Mar 05, 2021 | 12.84 | 13.02 | 11.67 | 12.67 | 1,492,250 | +0.13(+1.07%) |
Mar 04, 2021 | 12.88 | 13.40 | 11.78 | 12.54 | 1,804,429 | -0.37(-2.89%) |
Mar 03, 2021 | 13.00 | 13.16 | 12.56 | 12.91 | 1,152,114 | +0.10(+0.75%) |
Mar 02, 2021 | 12.72 | 13.20 | 12.55 | 12.81 | 1,137,467 | +0.03(+0.22%) |
Mar 01, 2021 | 12.38 | 13.17 | 12.28 | 12.79 | 1,985,167 | +0.83(+6.97%) |
Feb 26, 2021 | 12.03 | 12.28 | 11.26 | 11.95 | 2,084,511 | -0.25(-2.04%) |
Feb 25, 2021 | 12.61 | 13.07 | 12.11 | 12.20 | 1,901,611 | -0.23(-1.85%) |
Feb 24, 2021 | 11.63 | 12.43 | 11.47 | 12.43 | 1,641,802 | +0.91(+7.89%) |
Feb 23, 2021 | 11.45 | 11.72 | 10.91 | 11.52 | 1,427,850 | -0.16(-1.39%) |
Feb 22, 2021 | 11.87 | 12.40 | 11.68 | 11.69 | 1,720,480 | -0.05(-0.41%) |
Feb 19, 2021 | 12.12 | 12.32 | 11.71 | 11.73 | 1,968,107 | -0.32(-2.62%) |
Feb 18, 2021 | 12.08 | 12.13 | 11.65 | 12.05 | 1,714,101 | -0.10(-0.79%) |
Feb 17, 2021 | 12.04 | 12.45 | 11.66 | 12.14 | 1,153,259 | +0.05(+0.40%) |
Feb 16, 2021 | 11.76 | 12.13 | 11.37 | 12.10 | 1,673,267 | +0.42(+3.61%) |
Feb 12, 2021 | 11.49 | 11.79 | 11.41 | 11.68 | 917,753 | -0.02(-0.16%) |
Feb 11, 2021 | 11.57 | 11.87 | 11.19 | 11.69 | 1,194,711 | +0.12(+1.08%) |
Feb 10, 2021 | 11.85 | 12.03 | 11.44 | 11.57 | 1,760,726 | -0.21(-1.79%) |
Feb 09, 2021 | 12.11 | 12.16 | 11.65 | 11.78 | 1,205,860 | -0.34(-2.76%) |
Feb 08, 2021 | 12.29 | 12.74 | 11.96 | 12.12 | 1,602,440 | -0.07(-0.55%) |
Feb 05, 2021 | 11.96 | 12.25 | 11.56 | 12.18 | 1,675,216 | +0.33(+2.74%) |
Feb 04, 2021 | 11.53 | 12.38 | 11.46 | 11.86 | 1,794,362 | +0.36(+3.16%) |
Feb 03, 2021 | 11.49 | 11.78 | 11.15 | 11.49 | 2,263,643 | +0.04(+0.33%) |
Feb 02, 2021 | 11.88 | 12.02 | 11.43 | 11.46 | 2,159,558 | -0.22(-1.89%) |
Feb 01, 2021 | 11.72 | 11.99 | 11.14 | 11.68 | 2,810,930 | -0.05(-0.41%) |
Jan 29, 2021 | 12.11 | 12.88 | 11.29 | 11.72 | 4,278,948 | +0.01(+0.08%) |
Jan 28, 2021 | 10.93 | 12.38 | 10.12 | 11.71 | 6,042,333 | +0.86(+7.94%) |
Jan 27, 2021 | 10.69 | 11.38 | 9.829 | 10.85 | 5,952,727 | +0.17(+1.61%) |
Jan 26, 2021 | 11.49 | 11.61 | 10.43 | 10.68 | 3,232,549 | -0.62(-5.50%) |
Jan 25, 2021 | 10.64 | 13.50 | 10.64 | 11.30 | 9,141,505 | +2.21(+24.32%) |
Jan 22, 2021 | 8.776 | 9.092 | 8.623 | 9.092 | 1,225,064 | +0.19(+2.15%) |
Jan 21, 2021 | 8.718 | 9.044 | 8.623 | 8.900 | 1,852,934 | +0.30(+3.45%) |
Jan 20, 2021 | 8.785 | 8.967 | 8.594 | 8.604 | 1,105,918 | -0.22(-2.49%) |
Jan 19, 2021 | 9.474 | 9.618 | 8.752 | 8.824 | 1,422,477 | -0.13(-1.50%) |
Jan 15, 2021 | 9.474 | 9.628 | 8.852 | 8.958 | 2,387,642 | -0.78(-7.96%) |
Jan 14, 2021 | 8.661 | 9.915 | 8.546 | 9.733 | 2,325,594 | +1.19(+13.89%) |
Jan 13, 2021 | 8.690 | 8.824 | 8.403 | 8.546 | 1,134,277 | -0.27(-3.04%) |
Jan 12, 2021 | 8.728 | 8.982 | 8.508 | 8.814 | 1,634,258 | +0.03(+0.33%) |
Jan 11, 2021 | 7.733 | 8.795 | 7.685 | 8.785 | 1,988,403 | +0.89(+11.27%) |
Jan 08, 2021 | 7.847 | 7.919 | 7.589 | 7.895 | 1,525,479 | +0.19(+2.48%) |
Jan 07, 2021 | 8.087 | 8.135 | 7.589 | 7.704 | 1,524,604 | -0.33(-4.05%) |
Jan 06, 2021 | 7.503 | 8.115 | 7.455 | 8.029 | 2,546,380 | +0.80(+11.13%) |
Jan 05, 2021 | 6.871 | 7.340 | 6.871 | 7.225 | 1,550,076 | +0.34(+5.01%) |
Jan 04, 2021 | 7.398 | 7.436 | 6.785 | 6.881 | 1,931,443 | -0.44(-6.01%) |
Dec 31, 2020 | 7.321 | 7.321 | 7.321 | 1,320,236 | -0.02(-0.26%) | |
Dec 30, 2020 | 7.359 | 7.647 | 7.321 | 7.340 | 1,320,236 | +0.02(+0.26%) |
Dec 29, 2020 | 7.484 | 7.589 | 7.235 | 7.321 | 1,725,967 | -0.21(-2.80%) |
Dec 28, 2020 | 6.910 | 7.876 | 6.823 | 7.532 | 2,803,290 | +0.70(+10.22%) |
Dec 24, 2020 | 7.024 | 7.024 | 6.776 | 6.833 | 685,885 | -0.11(-1.65%) |
Dec 23, 2020 | 6.756 | 6.996 | 6.709 | 6.948 | 1,882,548 | +0.22(+3.27%) |
Dec 22, 2020 | 6.709 | 6.795 | 6.575 | 6.728 | 1,618,462 | +0.07(+1.01%) |
Dec 21, 2020 | 6.651 | 6.847 | 6.575 | 6.661 | 1,739,399 | -0.25(-3.60%) |
Dec 18, 2020 | 7.120 | 7.138 | 6.756 | 6.910 | 2,451,905 | -0.27(-3.73%) |
Dec 17, 2020 | 7.015 | 7.206 | 6.900 | 7.178 | 1,060,233 | +0.21(+3.02%) |
Dec 16, 2020 | 7.158 | 7.350 | 6.843 | 6.967 | 2,233,369 | -0.17(-2.41%) |
Dec 15, 2020 | 6.833 | 7.139 | 6.642 | 7.139 | 1,964,166 | +0.36(+5.37%) |
Dec 14, 2020 | 7.063 | 7.120 | 6.728 | 6.776 | 2,343,397 | -0.08(-1.12%) |
Dec 11, 2020 | 6.814 | 7.178 | 6.737 | 6.852 | 3,183,349 | -0.15(-2.19%) |
Dec 10, 2020 | 7.474 | 7.570 | 6.890 | 7.005 | 3,716,296 | -0.56(-7.34%) |
Dec 09, 2020 | 8.278 | 8.278 | 7.388 | 7.560 | 3,522,990 | -0.68(-8.25%) |
Dec 08, 2020 | 7.867 | 8.546 | 7.800 | 8.240 | 3,078,175 | +0.37(+4.74%) |
Dec 07, 2020 | 8.326 | 8.374 | 7.847 | 7.867 | 1,649,302 | -0.49(-5.84%) |
Dec 04, 2020 | 8.115 | 8.465 | 8.039 | 8.355 | 1,839,373 | +0.36(+4.55%) |
Dec 03, 2020 | 8.125 | 8.316 | 7.972 | 7.991 | 2,409,115 | +0.01(+0.12%) |
Dec 02, 2020 | 7.656 | 8.048 | 7.493 | 7.981 | 1,877,137 | +0.24(+3.09%) |
Dec 01, 2020 | 7.819 | 8.063 | 7.580 | 7.742 | 1,773,099 | +0.18(+2.41%) |
Nov 30, 2020 | 7.828 | 7.857 | 7.474 | 7.560 | 2,674,011 | -0.37(-4.70%) |
Nov 27, 2020 | 8.316 | 8.326 | 7.790 | 7.934 | 1,345,543 | -0.39(-4.71%) |
Nov 25, 2020 | 8.422 | 8.493 | 8.082 | 8.326 | 2,050,551 | -0.34(-3.97%) |
Nov 24, 2020 | 8.278 | 8.948 | 8.182 | 8.671 | 3,531,293 | +0.74(+9.29%) |
Nov 23, 2020 | 7.149 | 8.020 | 7.082 | 7.934 | 3,408,642 | +0.99(+14.19%) |
Nov 20, 2020 | 7.245 | 7.350 | 6.938 | 6.948 | 1,382,220 | -0.28(-3.84%) |
Nov 19, 2020 | 7.245 | 7.455 | 6.929 | 7.225 | 2,871,732 | -0.02(-0.26%) |
Nov 18, 2020 | 6.718 | 7.570 | 6.699 | 7.245 | 3,465,068 | +0.62(+9.39%) |
Nov 17, 2020 | 6.393 | 6.747 | 6.393 | 6.623 | 2,557,892 | +0.05(+0.73%) |
Nov 16, 2020 | 6.508 | 6.623 | 6.221 | 6.575 | 3,002,841 | +0.49(+8.02%) |
Nov 13, 2020 | 6.096 | 6.249 | 5.962 | 6.087 | 1,579,710 | +0.09(+1.44%) |
Nov 12, 2020 | 6.154 | 6.173 | 5.828 | 6.000 | 1,966,479 | -0.27(-4.27%) |
Nov 11, 2020 | 6.642 | 6.642 | 6.115 | 6.268 | 1,907,856 | -0.30(-4.52%) |
Nov 10, 2020 | 6.441 | 6.613 | 6.307 | 6.565 | 2,748,580 | +0.17(+2.69%) |
Nov 09, 2020 | 5.790 | 6.843 | 5.618 | 6.393 | 4,945,657 | +1.37(+27.24%) |
Nov 06, 2020 | 5.321 | 5.321 | 4.924 | 5.024 | 1,546,481 | -0.27(-5.06%) |
Nov 05, 2020 | 5.177 | 5.436 | 5.168 | 5.292 | 2,029,537 | +0.23(+4.54%) |
Nov 04, 2020 | 4.976 | 5.216 | 4.909 | 5.063 | 1,502,626 | -0.07(-1.31%) |
Nov 03, 2020 | 4.689 | 5.130 | 4.622 | 5.130 | 2,169,610 | +0.70(+15.77%) |
Nov 02, 2020 | 4.278 | 4.555 | 4.163 | 4.431 | 1,963,885 | +0.29(+6.93%) |
Oct 30, 2020 | 4.345 | 4.402 | 4.125 | 4.144 | 1,530,808 | -0.22(-5.04%) |
Oct 29, 2020 | 4.488 | 4.536 | 4.316 | 4.364 | 1,861,263 | -0.09(-1.94%) |
Oct 28, 2020 | 4.680 | 4.795 | 4.450 | 4.450 | 1,760,483 | -0.37(-7.74%) |
Oct 27, 2020 | 4.938 | 4.967 | 4.795 | 4.823 | 1,484,254 | -0.14(-2.89%) |
Oct 26, 2020 | 4.948 | 4.996 | 4.739 | 4.967 | 2,243,953 | -0.12(-2.44%) |
Oct 23, 2020 | 5.187 | 5.254 | 4.976 | 5.091 | 1,199,672 | -0.01(-0.19%) |
Oct 22, 2020 | 4.929 | 5.149 | 4.852 | 5.101 | 1,771,386 | +0.19(+3.90%) |
Oct 21, 2020 | 5.024 | 5.063 | 4.886 | 4.909 | 1,049,761 | -0.15(-3.02%) |
Oct 20, 2020 | 5.206 | 5.331 | 5.034 | 5.063 | 1,079,192 | -0.04(-0.75%) |
Oct 19, 2020 | 5.292 | 5.331 | 5.096 | 5.101 | 1,111,812 | -0.11(-2.02%) |
Oct 16, 2020 | 5.331 | 5.331 | 5.110 | 5.206 | 1,720,983 | -0.12(-2.33%) |
Oct 15, 2020 | 5.168 | 5.421 | 5.110 | 5.331 | 1,033,459 | +0.07(+1.27%) |
Oct 14, 2020 | 5.388 | 5.445 | 5.201 | 5.264 | 1,253,099 | -0.10(-1.79%) |
Oct 13, 2020 | 5.417 | 5.551 | 5.321 | 5.359 | 1,459,173 | -0.11(-1.93%) |
Oct 12, 2020 | 5.551 | 5.823 | 5.426 | 5.465 | 2,285,698 | -0.41(-7.00%) |
Oct 09, 2020 | 6.010 | 6.077 | 5.780 | 5.876 | 1,146,486 | -0.08(-1.29%) |
Oct 08, 2020 | 6.000 | 6.029 | 5.819 | 5.953 | 1,049,508 | +0.07(+1.14%) |
Oct 07, 2020 | 5.637 | 5.938 | 5.574 | 5.886 | 1,538,301 | +0.37(+6.77%) |
Oct 06, 2020 | 6.058 | 6.106 | 5.493 | 5.512 | 1,712,042 | -0.50(-8.28%) |
Oct 05, 2020 | 5.780 | 6.010 | 5.685 | 6.010 | 1,212,873 | +0.33(+5.72%) |
Oct 02, 2020 | 5.168 | 5.709 | 5.072 | 5.685 | 1,716,699 | +0.31(+5.69%) |
Oct 01, 2020 | 5.225 | 5.398 | 5.163 | 5.378 | 1,532,289 | +0.18(+3.50%) |
Sep 30, 2020 | 5.225 | 5.407 | 5.149 | 5.197 | 1,562,691 | +0.01(+0.18%) |
Sep 29, 2020 | 5.264 | 5.264 | 4.938 | 5.187 | 1,654,182 | -0.07(-1.28%) |
Sep 28, 2020 | 5.283 | 5.436 | 5.244 | 5.254 | 1,478,155 | +0.08(+1.48%) |
Sep 25, 2020 | 5.283 | 5.350 | 5.082 | 5.177 | 1,728,716 | -0.11(-2.17%) |
Sep 24, 2020 | 5.417 | 5.541 | 5.197 | 5.292 | 1,992,520 | -0.15(-2.81%) |
Sep 23, 2020 | 5.953 | 6.173 | 5.398 | 5.445 | 2,203,598 | -0.44(-7.48%) |
Sep 22, 2020 | 5.522 | 5.895 | 5.484 | 5.886 | 2,394,208 | +0.40(+7.33%) |
Sep 21, 2020 | 5.761 | 5.828 | 5.369 | 5.484 | 3,338,078 | -0.43(-7.28%) |
Sep 18, 2020 | 6.412 | 6.412 | 5.914 | 5.914 | 3,746,666 | -0.52(-8.04%) |
Sep 17, 2020 | 6.699 | 6.776 | 6.273 | 6.431 | 1,755,056 | -0.38(-5.62%) |
Sep 16, 2020 | 6.670 | 6.919 | 6.546 | 6.814 | 2,068,369 | +0.20(+3.04%) |
Sep 15, 2020 | 6.278 | 6.651 | 6.201 | 6.613 | 2,069,436 | +0.38(+6.14%) |
Sep 14, 2020 | 5.742 | 6.259 | 5.713 | 6.230 | 2,109,031 | +0.56(+9.97%) |
Sep 11, 2020 | 5.799 | 5.804 | 5.560 | 5.665 | 1,745,957 | -0.06(-1.00%) |
Sep 10, 2020 | 5.962 | 6.125 | 5.723 | 5.723 | 1,734,793 | -0.20(-3.39%) |
Sep 09, 2020 | 6.115 | 6.115 | 5.742 | 5.924 | 2,335,285 | -0.07(-1.12%) |
Sep 08, 2020 | 6.527 | 6.632 | 5.981 | 5.991 | 2,810,080 | -0.72(-10.70%) |
Sep 04, 2020 | 6.498 | 7.005 | 6.316 | 6.709 | 3,469,344 | +0.31(+4.78%) |
Sep 03, 2020 | 6.623 | 6.632 | 5.847 | 6.402 | 7,204,761 | -1.50(-19.01%) |
Sep 02, 2020 | 7.455 | 7.943 | 7.455 | 7.905 | 3,571,129 | +0.45(+6.03%) |