Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.31 | 10.31 | 9.976 | 10.05 | 194,976 | -0.02(-0.18%) |
Aug 30, 2021 | 10.20 | 10.34 | 9.750 | 10.07 | 302,480 | +0.01(+0.12%) |
Aug 27, 2021 | 10.20 | 10.46 | 9.928 | 10.06 | 241,725 | -0.20(-1.99%) |
Aug 26, 2021 | 10.88 | 10.95 | 10.12 | 10.26 | 158,256 | -0.21(-1.98%) |
Aug 25, 2021 | 10.05 | 10.80 | 9.900 | 10.47 | 196,958 | +0.34(+3.32%) |
Aug 24, 2021 | 10.20 | 10.35 | 9.790 | 10.13 | 155,216 | -0.03(-0.28%) |
Aug 23, 2021 | 9.600 | 10.32 | 9.451 | 10.16 | 205,479 | +0.73(+7.70%) |
Aug 20, 2021 | 9.240 | 9.522 | 9.000 | 9.434 | 162,198 | +0.22(+2.38%) |
Aug 19, 2021 | 9.600 | 9.894 | 9.206 | 9.214 | 264,859 | -0.73(-7.36%) |
Aug 18, 2021 | 9.905 | 10.11 | 9.485 | 9.947 | 217,187 | -0.18(-1.76%) |
Aug 17, 2021 | 9.966 | 10.20 | 9.735 | 10.12 | 228,733 | +0.30(+3.04%) |
Aug 16, 2021 | 10.28 | 10.32 | 9.750 | 9.826 | 260,851 | -0.63(-6.05%) |
Aug 13, 2021 | 10.82 | 11.18 | 10.26 | 10.46 | 262,168 | -0.49(-4.45%) |
Aug 12, 2021 | 10.50 | 11.19 | 10.23 | 10.95 | 266,513 | +0.48(+4.56%) |
Aug 11, 2021 | 10.73 | 10.77 | 9.992 | 10.47 | 304,181 | -0.24(-2.24%) |
Aug 10, 2021 | 11.35 | 11.42 | 10.55 | 10.71 | 350,018 | -0.71(-6.20%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.25 | 11.42 | 206,178 | -0.22(-1.86%) |
Aug 06, 2021 | 11.56 | 11.70 | 11.33 | 11.63 | 151,982 | +0.08(+0.73%) |
Aug 05, 2021 | 11.16 | 11.98 | 10.98 | 11.55 | 292,064 | +0.29(+2.58%) |
Aug 04, 2021 | 11.85 | 11.85 | 11.14 | 11.26 | 289,877 | -0.66(-5.51%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.57 | 11.92 | 277,088 | -0.26(-2.17%) |
Aug 02, 2021 | 12.45 | 12.45 | 11.87 | 12.18 | 300,655 | +0.50(+4.25%) |
Jul 30, 2021 | 12.64 | 12.75 | 11.40 | 11.68 | 704,803 | -1.35(-10.34%) |
Jul 29, 2021 | 11.05 | 14.40 | 11.05 | 13.03 | 2,220,158 | +1.87(+16.79%) |
Jul 28, 2021 | 10.71 | 11.25 | 10.65 | 11.16 | 533,105 | +0.04(+0.38%) |
Jul 27, 2021 | 9.900 | 11.40 | 9.825 | 11.12 | 1,670,770 | +1.66(+17.53%) |
Jul 26, 2021 | 10.43 | 11.68 | 9.450 | 9.457 | 3,970,899 | -7.49(-44.20%) |
Jul 23, 2021 | 17.40 | 17.55 | 16.14 | 16.95 | 804,385 | -0.45(-2.59%) |
Jul 22, 2021 | 18.75 | 19.65 | 17.40 | 17.40 | 756,759 | -0.90(-4.92%) |
Jul 21, 2021 | 16.80 | 20.25 | 16.65 | 18.30 | 1,184,463 | +1.50(+8.93%) |
Jul 20, 2021 | 17.25 | 17.47 | 16.65 | 16.80 | 345,992 | -0.75(-4.27%) |
Jul 19, 2021 | 16.80 | 17.70 | 16.50 | 17.55 | 365,467 | +0.15(+0.86%) |
Jul 16, 2021 | 17.10 | 17.85 | 16.65 | 17.40 | 385,733 | +0.30(+1.75%) |
Jul 15, 2021 | 18.00 | 18.00 | 17.10 | 17.10 | 383,258 | -0.90(-5.00%) |
Jul 14, 2021 | 18.15 | 18.45 | 17.40 | 18.00 | 400,254 | +0.15(+0.84%) |
Jul 13, 2021 | 18.45 | 18.90 | 17.77 | 17.85 | 599,981 | -1.05(-5.56%) |
Jul 12, 2021 | 20.10 | 21.45 | 18.20 | 18.90 | 1,266,066 | -0.75(-3.82%) |
Jul 09, 2021 | 18.45 | 20.70 | 17.85 | 19.65 | 1,335,842 | +1.65(+9.17%) |
Jul 08, 2021 | 17.10 | 18.90 | 17.10 | 18.00 | 665,339 | -0.15(-0.83%) |
Jul 07, 2021 | 19.65 | 19.65 | 16.95 | 18.15 | 2,308,953 | -1.05(-5.47%) |
Jul 06, 2021 | 21.45 | 22.35 | 18.90 | 19.20 | 2,242,971 | -2.10(-9.86%) |
Jul 02, 2021 | 21.30 | 24.45 | 20.40 | 21.30 | 5,533,877 | -13.05(-37.99%) |
Jul 01, 2021 | 34.95 | 35.40 | 34.05 | 34.35 | 859,461 | -0.30(-0.87%) |
Jun 30, 2021 | 35.85 | 36.00 | 33.90 | 34.65 | 665,125 | -1.20(-3.35%) |
Jun 29, 2021 | 36.60 | 37.12 | 33.60 | 35.85 | 1,271,578 | +0.30(+0.84%) |
Jun 28, 2021 | 33.90 | 37.80 | 33.52 | 35.55 | 3,458,698 | +4.50(+14.49%) |
Jun 25, 2021 | 30.45 | 31.20 | 30.15 | 31.05 | 552,542 | +0.60(+1.97%) |
Jun 24, 2021 | 30.45 | 31.95 | 21.75 | 30.45 | 2,346,164 | +0.30(+1.00%) |
Jun 23, 2021 | 30.90 | 31.20 | 30.00 | 30.15 | 442,105 | -0.15(-0.50%) |
Jun 22, 2021 | 30.60 | 31.05 | 29.70 | 30.30 | 425,498 | -0.30(-0.98%) |
Jun 21, 2021 | 31.65 | 31.65 | 29.70 | 30.60 | 636,824 | +0.15(+0.49%) |
Jun 18, 2021 | 30.45 | 30.75 | 29.25 | 30.45 | 430,333 | +0.30(+1.00%) |
Jun 17, 2021 | 31.05 | 31.50 | 29.55 | 30.15 | 549,943 | +0.30(+1.01%) |
Jun 16, 2021 | 28.50 | 30.75 | 28.20 | 29.85 | 783,960 | +1.20(+4.19%) |
Jun 15, 2021 | 31.35 | 31.80 | 27.68 | 28.65 | 1,145,368 | -2.25(-7.28%) |
Jun 14, 2021 | 29.40 | 31.80 | 28.80 | 30.90 | 1,332,712 | +2.70(+9.57%) |
Jun 11, 2021 | 27.15 | 28.80 | 27.00 | 28.20 | 746,294 | +1.50(+5.62%) |
Jun 10, 2021 | 25.95 | 27.00 | 25.80 | 26.70 | 397,468 | +0.60(+2.30%) |
Jun 09, 2021 | 26.85 | 26.85 | 25.80 | 26.10 | 441,741 | -0.75(-2.79%) |
Jun 08, 2021 | 26.25 | 27.15 | 25.50 | 26.85 | 1,052,238 | +1.80(+7.19%) |
Jun 07, 2021 | 24.75 | 26.10 | 24.01 | 25.05 | 636,868 | +1.05(+4.38%) |
Jun 04, 2021 | 23.25 | 25.20 | 23.25 | 24.00 | 597,005 | +0.90(+3.90%) |
Jun 03, 2021 | 21.90 | 23.70 | 21.60 | 23.10 | 557,611 | +0.45(+1.99%) |
Jun 02, 2021 | 22.80 | 24.00 | 22.39 | 22.65 | 734,984 | -0.15(-0.66%) |
Jun 01, 2021 | 21.90 | 23.10 | 21.45 | 22.80 | 1,020,431 | +1.05(+4.83%) |
May 28, 2021 | 21.60 | 23.55 | 20.70 | 21.75 | 4,403,891 | +3.30(+17.89%) |
May 27, 2021 | 17.85 | 19.35 | 17.43 | 18.45 | 1,240,013 | +0.60(+3.36%) |
May 26, 2021 | 16.65 | 17.85 | 16.50 | 17.85 | 492,657 | +1.05(+6.25%) |
May 25, 2021 | 17.25 | 17.40 | 16.80 | 16.80 | 141,856 | -0.15(-0.88%) |
May 24, 2021 | 16.95 | 17.55 | 16.80 | 16.95 | 170,696 | -0.15(-0.88%) |
May 21, 2021 | 17.40 | 17.55 | 16.50 | 17.10 | 372,518 | +0.15(+0.88%) |
May 20, 2021 | 17.25 | 17.70 | 16.50 | 16.95 | 476,401 | +0.15(+0.89%) |
May 19, 2021 | 16.05 | 17.55 | 15.93 | 16.80 | 378,272 | +0.30(+1.82%) |
May 18, 2021 | 15.90 | 17.70 | 15.90 | 16.50 | 519,260 | +0.30(+1.85%) |
May 17, 2021 | 15.30 | 16.50 | 15.30 | 16.20 | 328,534 | +0.45(+2.86%) |
May 14, 2021 | 15.00 | 16.50 | 14.70 | 15.75 | 493,613 | +1.20(+8.25%) |
May 13, 2021 | 15.15 | 15.60 | 14.25 | 14.55 | 394,453 | -0.60(-3.96%) |
May 12, 2021 | 15.00 | 16.20 | 14.96 | 15.15 | 350,044 | -0.30(-1.94%) |
May 11, 2021 | 14.70 | 15.60 | 13.95 | 15.45 | 408,091 | +0.00(+0.00%) |
May 10, 2021 | 15.75 | 16.05 | 15.30 | 15.45 | 245,611 | -0.60(-3.74%) |
May 07, 2021 | 15.45 | 16.50 | 15.45 | 16.05 | 346,673 | +0.60(+3.88%) |
May 06, 2021 | 16.50 | 16.50 | 15.15 | 15.45 | 584,710 | -1.20(-7.21%) |
May 05, 2021 | 16.65 | 17.70 | 16.35 | 16.65 | 486,600 | -1.05(-5.93%) |
May 04, 2021 | 16.95 | 17.85 | 16.20 | 17.70 | 396,477 | +0.15(+0.85%) |
May 03, 2021 | 18.00 | 18.15 | 16.80 | 17.55 | 434,791 | -0.90(-4.88%) |
Apr 30, 2021 | 17.40 | 18.45 | 17.25 | 18.45 | 216,213 | +0.60(+3.36%) |
Apr 29, 2021 | 18.45 | 18.60 | 17.40 | 17.85 | 397,927 | -0.75(-4.03%) |
Apr 28, 2021 | 17.85 | 19.05 | 17.10 | 18.60 | 401,501 | +0.60(+3.33%) |
Apr 27, 2021 | 18.75 | 19.05 | 17.70 | 18.00 | 371,128 | -0.90(-4.76%) |
Apr 26, 2021 | 18.00 | 19.05 | 17.25 | 18.90 | 490,960 | +0.90(+5.00%) |
Apr 23, 2021 | 17.70 | 18.00 | 16.65 | 18.00 | 467,046 | +0.75(+4.35%) |
Apr 22, 2021 | 17.10 | 18.60 | 16.50 | 17.25 | 629,196 | +0.60(+3.60%) |
Apr 21, 2021 | 15.90 | 16.80 | 15.60 | 16.65 | 357,666 | +0.60(+3.74%) |
Apr 20, 2021 | 15.30 | 16.50 | 15.30 | 16.05 | 436,393 | +0.75(+4.90%) |
Apr 19, 2021 | 15.90 | 16.95 | 15.15 | 15.30 | 529,639 | -1.20(-7.27%) |
Apr 16, 2021 | 14.70 | 17.10 | 13.95 | 16.50 | 1,151,093 | +0.75(+4.76%) |
Apr 15, 2021 | 17.25 | 17.70 | 15.60 | 15.75 | 1,327,816 | -1.80(-10.26%) |
Apr 14, 2021 | 18.60 | 18.90 | 16.95 | 17.55 | 1,293,549 | -1.50(-7.87%) |
Apr 13, 2021 | 18.45 | 19.20 | 18.15 | 19.05 | 399,954 | +0.30(+1.60%) |
Apr 12, 2021 | 19.50 | 19.80 | 17.55 | 18.75 | 1,340,630 | -1.05(-5.30%) |
Apr 09, 2021 | 20.40 | 21.30 | 19.20 | 19.80 | 2,509,206 | -4.35(-18.01%) |
Apr 08, 2021 | 24.00 | 24.60 | 23.25 | 24.15 | 354,191 | +0.60(+2.55%) |
Apr 07, 2021 | 23.55 | 24.75 | 22.35 | 23.55 | 964,580 | +0.15(+0.64%) |
Apr 06, 2021 | 21.75 | 24.00 | 21.60 | 23.40 | 748,396 | +1.95(+9.09%) |
Apr 05, 2021 | 22.05 | 22.65 | 21.15 | 21.45 | 416,982 | -0.45(-2.05%) |
Apr 01, 2021 | 21.60 | 22.50 | 21.30 | 21.90 | 299,033 | +0.75(+3.55%) |
Mar 31, 2021 | 21.45 | 22.80 | 20.55 | 21.15 | 746,875 | -0.15(-0.70%) |
Mar 30, 2021 | 20.25 | 21.75 | 19.20 | 21.30 | 660,442 | +0.90(+4.41%) |
Mar 29, 2021 | 20.70 | 21.00 | 19.95 | 20.40 | 547,681 | -0.75(-3.55%) |
Mar 26, 2021 | 21.15 | 21.90 | 19.80 | 21.15 | 692,086 | -0.15(-0.70%) |
Mar 25, 2021 | 20.55 | 22.20 | 20.10 | 21.30 | 788,539 | +0.00(+0.00%) |
Mar 24, 2021 | 22.95 | 23.40 | 21.15 | 21.30 | 884,429 | -1.65(-7.19%) |
Mar 23, 2021 | 23.85 | 24.30 | 21.90 | 22.95 | 686,725 | -1.05(-4.38%) |
Mar 22, 2021 | 25.05 | 25.05 | 23.55 | 24.00 | 515,947 | -1.05(-4.19%) |
Mar 19, 2021 | 25.05 | 25.65 | 23.40 | 25.05 | 645,366 | +0.30(+1.21%) |
Mar 18, 2021 | 25.20 | 27.00 | 24.15 | 24.75 | 1,068,686 | -0.75(-2.94%) |
Mar 17, 2021 | 24.75 | 26.85 | 23.70 | 25.50 | 1,169,484 | -0.90(-3.41%) |
Mar 16, 2021 | 24.75 | 28.05 | 24.15 | 26.40 | 2,534,542 | +2.25(+9.32%) |
Mar 15, 2021 | 24.75 | 24.90 | 23.70 | 24.15 | 1,082,488 | +0.90(+3.87%) |
Mar 12, 2021 | 25.50 | 25.95 | 22.80 | 23.25 | 2,127,080 | -0.75(-3.12%) |
Mar 11, 2021 | 21.60 | 24.15 | 21.00 | 24.00 | 960,428 | +3.30(+15.94%) |
Mar 10, 2021 | 21.75 | 22.35 | 19.20 | 20.70 | 1,133,616 | -0.90(-4.17%) |
Mar 09, 2021 | 20.85 | 22.50 | 20.70 | 21.60 | 727,804 | +1.05(+5.11%) |
Mar 08, 2021 | 21.30 | 23.10 | 20.40 | 20.55 | 935,362 | -2.10(-9.27%) |
Mar 05, 2021 | 20.25 | 23.25 | 17.25 | 22.65 | 2,008,973 | +2.25(+11.03%) |
Mar 04, 2021 | 23.25 | 24.00 | 19.05 | 20.40 | 2,061,217 | -3.60(-15.00%) |
Mar 03, 2021 | 25.05 | 25.65 | 23.55 | 24.00 | 1,019,943 | -0.75(-3.03%) |
Mar 02, 2021 | 27.30 | 28.05 | 24.15 | 24.75 | 795,061 | -1.80(-6.78%) |
Mar 01, 2021 | 25.65 | 27.75 | 25.20 | 26.55 | 841,936 | +1.95(+7.93%) |
Feb 26, 2021 | 25.50 | 26.25 | 23.25 | 24.60 | 1,015,386 | -1.65(-6.29%) |
Feb 25, 2021 | 29.25 | 29.85 | 25.50 | 26.25 | 1,565,494 | -2.25(-7.89%) |
Feb 24, 2021 | 28.65 | 30.45 | 27.75 | 28.50 | 1,043,430 | +0.30(+1.06%) |
Feb 23, 2021 | 25.80 | 29.40 | 22.65 | 28.20 | 2,347,169 | -2.25(-7.39%) |
Feb 22, 2021 | 31.95 | 32.85 | 30.00 | 30.45 | 1,125,764 | -0.60(-1.93%) |
Feb 19, 2021 | 31.05 | 33.00 | 30.00 | 31.05 | 1,486,980 | +0.60(+1.97%) |
Feb 18, 2021 | 31.95 | 32.55 | 30.00 | 30.45 | 1,526,802 | -2.25(-6.88%) |
Feb 17, 2021 | 30.90 | 35.10 | 29.25 | 32.70 | 3,238,201 | +1.05(+3.32%) |
Feb 16, 2021 | 33.45 | 33.45 | 31.50 | 31.65 | 2,566,536 | -2.25(-6.64%) |
Feb 12, 2021 | 31.80 | 37.50 | 30.75 | 33.90 | 4,889,573 | -1.35(-3.83%) |
Feb 11, 2021 | 44.10 | 44.85 | 33.75 | 35.25 | 6,287,999 | -5.70(-13.92%) |
Feb 10, 2021 | 32.85 | 42.00 | 31.50 | 40.95 | 9,423,499 | +6.90(+20.26%) |
Feb 09, 2021 | 35.70 | 41.10 | 29.10 | 34.05 | 15,274,025 | +10.95(+47.40%) |
Feb 08, 2021 | 21.15 | 23.10 | 20.40 | 23.10 | 3,932,756 | +3.15(+15.79%) |
Feb 05, 2021 | 19.35 | 20.25 | 18.90 | 19.95 | 1,194,133 | +1.20(+6.40%) |
Feb 04, 2021 | 18.60 | 19.50 | 18.30 | 18.75 | 4,178,800 | -3.60(-16.11%) |
Feb 03, 2021 | 23.25 | 23.25 | 21.75 | 22.35 | 445,272 | +0.45(+2.05%) |
Feb 02, 2021 | 22.65 | 23.10 | 21.30 | 21.90 | 377,038 | -1.35(-5.81%) |
Feb 01, 2021 | 22.95 | 24.00 | 21.75 | 23.25 | 646,001 | +2.10(+9.93%) |
Jan 29, 2021 | 22.20 | 24.00 | 20.55 | 21.15 | 627,500 | -0.30(-1.40%) |
Jan 28, 2021 | 21.75 | 22.35 | 19.65 | 21.45 | 702,020 | +0.75(+3.62%) |
Jan 27, 2021 | 21.00 | 22.95 | 19.80 | 20.70 | 1,234,232 | -3.00(-12.66%) |
Jan 26, 2021 | 25.95 | 26.55 | 22.50 | 23.70 | 1,919,279 | -3.45(-12.71%) |
Jan 25, 2021 | 31.65 | 32.10 | 25.65 | 27.15 | 2,037,644 | -1.35(-4.74%) |
Jan 22, 2021 | 28.50 | 31.50 | 25.95 | 28.50 | 1,850,520 | -0.75(-2.56%) |
Jan 21, 2021 | 29.70 | 30.75 | 27.30 | 29.25 | 2,318,277 | +3.15(+12.07%) |
Jan 20, 2021 | 20.40 | 29.85 | 20.40 | 26.10 | 5,732,459 | +6.60(+33.85%) |
Jan 19, 2021 | 18.30 | 19.50 | 17.70 | 19.50 | 404,936 | +1.35(+7.44%) |
Jan 15, 2021 | 17.85 | 18.45 | 17.25 | 18.15 | 183,806 | +0.15(+0.83%) |
Jan 14, 2021 | 17.25 | 18.60 | 17.10 | 18.00 | 183,729 | +0.90(+5.26%) |
Jan 13, 2021 | 17.40 | 17.55 | 16.80 | 17.10 | 104,863 | -0.30(-1.72%) |
Jan 12, 2021 | 18.45 | 18.45 | 15.90 | 17.40 | 350,833 | -1.05(-5.69%) |
Jan 11, 2021 | 19.50 | 19.50 | 17.55 | 18.45 | 248,147 | +0.00(+0.00%) |
Jan 08, 2021 | 18.30 | 21.75 | 17.85 | 18.45 | 640,846 | +1.05(+6.03%) |
Jan 07, 2021 | 14.85 | 18.30 | 14.85 | 17.40 | 413,813 | +2.85(+19.59%) |
Jan 06, 2021 | 15.00 | 15.15 | 14.55 | 14.55 | 222,437 | -0.45(-3.00%) |
Jan 05, 2021 | 15.00 | 15.15 | 14.70 | 15.00 | 148,489 | +0.00(+0.00%) |
Jan 04, 2021 | 15.00 | 15.30 | 14.26 | 15.00 | 217,551 | +0.16(+1.11%) |
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 97,779 | +0.56(+3.89%) | |
Dec 30, 2020 | 14.25 | 14.78 | 14.10 | 14.28 | 97,779 | -0.12(-0.83%) |
Dec 29, 2020 | 15.00 | 15.15 | 13.65 | 14.40 | 185,015 | -0.90(-5.88%) |
Dec 28, 2020 | 15.00 | 15.30 | 14.70 | 15.30 | 182,013 | +0.15(+0.99%) |
Dec 24, 2020 | 14.70 | 15.60 | 14.62 | 15.15 | 91,580 | -0.45(-2.88%) |
Dec 23, 2020 | 15.00 | 15.60 | 14.85 | 15.60 | 203,791 | +0.00(+0.00%) |
Dec 22, 2020 | 15.45 | 16.20 | 14.55 | 15.60 | 303,156 | +0.90(+6.12%) |
Dec 21, 2020 | 13.35 | 15.00 | 13.20 | 14.70 | 328,119 | +1.27(+9.50%) |
Dec 18, 2020 | 13.50 | 14.23 | 13.20 | 13.43 | 151,500 | -0.31(-2.29%) |
Dec 17, 2020 | 14.19 | 14.19 | 12.84 | 13.74 | 129,921 | +0.24(+1.78%) |
Dec 16, 2020 | 14.24 | 14.47 | 13.20 | 13.50 | 173,739 | -0.60(-4.26%) |
Dec 15, 2020 | 14.55 | 15.15 | 13.50 | 14.10 | 263,982 | -0.45(-3.09%) |
Dec 14, 2020 | 14.25 | 15.30 | 13.65 | 14.55 | 382,347 | +0.64(+4.62%) |
Dec 11, 2020 | 12.60 | 14.47 | 12.45 | 13.91 | 614,413 | +1.46(+11.71%) |
Dec 10, 2020 | 12.15 | 12.60 | 11.85 | 12.45 | 157,613 | +0.28(+2.33%) |
Dec 09, 2020 | 12.67 | 12.75 | 11.70 | 12.17 | 184,350 | -0.43(-3.44%) |
Dec 08, 2020 | 12.11 | 12.90 | 11.56 | 12.60 | 243,097 | +0.30(+2.44%) |
Dec 07, 2020 | 12.00 | 12.75 | 11.55 | 12.30 | 406,109 | -0.34(-2.67%) |
Dec 04, 2020 | 12.00 | 13.16 | 11.70 | 12.64 | 547,480 | +0.04(+0.30%) |
Dec 03, 2020 | 13.05 | 17.10 | 12.30 | 12.60 | 6,638,111 | +2.85(+29.23%) |
Dec 02, 2020 | 10.20 | 10.20 | 9.000 | 9.750 | 450,566 | -0.20(-1.96%) |
Dec 01, 2020 | 10.40 | 10.65 | 9.750 | 9.945 | 238,248 | -1.00(-9.18%) |
Nov 30, 2020 | 11.40 | 11.55 | 10.05 | 10.95 | 338,936 | -0.49(-4.27%) |
Nov 27, 2020 | 11.96 | 12.00 | 11.10 | 11.44 | 132,166 | -0.51(-4.28%) |
Nov 25, 2020 | 12.30 | 12.45 | 10.95 | 11.95 | 488,040 | -0.35(-2.84%) |
Nov 24, 2020 | 9.750 | 12.75 | 9.750 | 12.30 | 1,862,991 | +3.68(+42.61%) |
Nov 23, 2020 | 8.250 | 8.781 | 8.100 | 8.625 | 432,718 | +0.58(+7.24%) |
Nov 20, 2020 | 7.838 | 8.247 | 7.838 | 8.043 | 133,246 | +0.24(+3.12%) |
Nov 19, 2020 | 7.650 | 8.100 | 7.650 | 7.800 | 174,454 | +0.24(+3.20%) |
Nov 18, 2020 | 7.800 | 7.935 | 7.500 | 7.559 | 102,288 | -0.24(-3.10%) |
Nov 17, 2020 | 7.553 | 8.100 | 7.503 | 7.800 | 111,292 | +0.15(+1.96%) |
Nov 16, 2020 | 7.800 | 7.800 | 7.500 | 7.650 | 107,292 | -0.15(-1.92%) |
Nov 13, 2020 | 8.055 | 8.175 | 7.740 | 7.800 | 112,873 | -0.30(-3.70%) |
Nov 12, 2020 | 7.800 | 8.400 | 7.650 | 8.100 | 219,604 | +0.16(+2.02%) |
Nov 11, 2020 | 7.718 | 8.115 | 7.665 | 7.939 | 135,394 | +0.14(+1.79%) |
Nov 10, 2020 | 7.650 | 7.950 | 7.500 | 7.800 | 107,249 | +0.06(+0.74%) |
Nov 09, 2020 | 7.227 | 7.875 | 7.200 | 7.743 | 155,713 | +0.26(+3.45%) |
Nov 06, 2020 | 7.254 | 7.521 | 7.065 | 7.485 | 90,040 | -0.01(-0.20%) |
Nov 05, 2020 | 7.275 | 7.647 | 7.066 | 7.500 | 101,911 | +0.15(+2.04%) |
Nov 04, 2020 | 7.200 | 7.800 | 7.050 | 7.350 | 77,744 | +0.00(+0.00%) |
Nov 03, 2020 | 6.900 | 7.650 | 6.750 | 7.350 | 175,301 | +0.45(+6.50%) |
Nov 02, 2020 | 7.050 | 7.123 | 6.765 | 6.902 | 126,471 | -0.21(-2.93%) |
Oct 30, 2020 | 7.254 | 7.282 | 6.900 | 7.110 | 129,166 | -0.14(-1.99%) |
Oct 29, 2020 | 7.050 | 7.425 | 6.780 | 7.254 | 226,582 | +0.35(+5.13%) |
Oct 28, 2020 | 7.350 | 7.350 | 6.750 | 6.900 | 236,356 | -0.39(-5.35%) |
Oct 27, 2020 | 7.725 | 7.795 | 7.207 | 7.290 | 344,506 | -0.50(-6.47%) |
Oct 26, 2020 | 7.676 | 7.950 | 7.548 | 7.794 | 310,063 | -0.09(-1.09%) |
Oct 23, 2020 | 7.650 | 8.441 | 7.516 | 7.880 | 2,253,820 | -6.37(-44.71%) |
Oct 22, 2020 | 15.30 | 15.45 | 13.95 | 14.25 | 202,287 | -3.45(-19.48%) |
Oct 21, 2020 | 14.55 | 17.85 | 14.40 | 17.70 | 263,236 | +0.45(+2.61%) |
Oct 20, 2020 | 16.35 | 20.70 | 15.15 | 17.25 | 1,635,792 | +4.50(+35.29%) |
Oct 19, 2020 | 13.35 | 13.50 | 12.60 | 12.75 | 106,663 | -0.68(-5.03%) |
Oct 16, 2020 | 13.98 | 13.98 | 13.06 | 13.43 | 32,973 | -0.52(-3.76%) |
Oct 15, 2020 | 13.80 | 14.10 | 13.50 | 13.95 | 26,042 | -0.30(-2.11%) |
Oct 14, 2020 | 14.25 | 14.40 | 13.80 | 14.25 | 35,051 | +0.00(+0.00%) |
Oct 13, 2020 | 13.95 | 14.55 | 13.88 | 14.25 | 34,656 | +0.00(+0.00%) |
Oct 12, 2020 | 15.00 | 15.15 | 13.83 | 14.25 | 74,978 | -1.20(-7.77%) |
Oct 09, 2020 | 14.70 | 16.50 | 14.18 | 15.45 | 208,946 | +0.75(+5.10%) |
Oct 08, 2020 | 12.90 | 14.85 | 12.90 | 14.70 | 120,592 | +1.86(+14.49%) |
Oct 07, 2020 | 12.83 | 13.20 | 12.60 | 12.84 | 80,155 | -0.66(-4.89%) |
Oct 06, 2020 | 14.55 | 14.70 | 13.20 | 13.50 | 93,470 | -1.35(-9.09%) |
Oct 05, 2020 | 15.00 | 16.35 | 14.40 | 14.85 | 127,483 | -1.05(-6.60%) |
Oct 02, 2020 | 15.30 | 17.70 | 15.30 | 15.90 | 210,846 | -2.10(-11.67%) |
Oct 01, 2020 | 13.95 | 18.00 | 13.95 | 18.00 | 729,326 | +2.25(+14.29%) |
Sep 30, 2020 | 24.60 | 36.60 | 15.30 | 15.75 | 14,252,842 | +6.11(+63.35%) |
Sep 29, 2020 | 9.600 | 9.750 | 9.204 | 9.642 | 5,050 | -0.11(-1.11%) |
Sep 28, 2020 | 9.750 | 9.750 | 9.318 | 9.750 | 4,195 | +0.00(+0.00%) |
Sep 25, 2020 | 9.589 | 10.02 | 9.330 | 9.750 | 4,660 | +0.18(+1.88%) |
Sep 24, 2020 | 9.750 | 10.50 | 9.300 | 9.570 | 11,252 | -0.48(-4.78%) |
Sep 23, 2020 | 11.40 | 11.40 | 9.900 | 10.05 | 18,957 | -0.38(-3.60%) |
Sep 22, 2020 | 10.05 | 11.09 | 9.900 | 10.43 | 41,594 | +0.32(+3.16%) |
Sep 21, 2020 | 10.05 | 10.35 | 9.450 | 10.11 | 9,125 | +0.22(+2.28%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.450 | 9.880 | 9,300 | -0.24(-2.41%) |
Sep 17, 2020 | 9.750 | 10.20 | 9.502 | 10.12 | 3,712 | +0.22(+2.27%) |
Sep 16, 2020 | 9.600 | 9.900 | 9.450 | 9.900 | 10,283 | +0.45(+4.75%) |
Sep 15, 2020 | 9.600 | 9.666 | 9.450 | 9.451 | 1,796 | +0.00(+0.02%) |
Sep 14, 2020 | 9.000 | 9.540 | 8.887 | 9.450 | 2,385 | +0.45(+5.00%) |
Sep 11, 2020 | 9.530 | 9.530 | 8.850 | 9.000 | 7,340 | -0.15(-1.64%) |
Sep 10, 2020 | 9.149 | 9.806 | 8.857 | 9.150 | 10,399 | +0.07(+0.73%) |
Sep 09, 2020 | 8.659 | 9.101 | 8.334 | 9.084 | 5,991 | +0.32(+3.70%) |
Sep 08, 2020 | 9.000 | 9.147 | 8.174 | 8.760 | 9,194 | -0.17(-1.85%) |
Sep 04, 2020 | 9.600 | 9.900 | 7.577 | 8.925 | 30,066 | -0.82(-8.46%) |
Sep 03, 2020 | 10.11 | 10.20 | 9.600 | 9.750 | 9,382 | -0.43(-4.26%) |
Sep 02, 2020 | 10.66 | 10.80 | 9.544 | 10.18 | 33,865 | -0.77(-7.00%) |