Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.600 | 6.710 | 6.484 | 6.556 | 35,728 | -0.01(-0.10%) |
Sep 29, 2021 | 6.820 | 6.930 | 6.512 | 6.563 | 49,378 | -0.32(-4.65%) |
Sep 28, 2021 | 7.045 | 7.150 | 6.865 | 6.883 | 15,990 | -0.18(-2.55%) |
Sep 27, 2021 | 7.040 | 7.260 | 6.860 | 7.063 | 39,397 | -0.12(-1.68%) |
Sep 24, 2021 | 6.875 | 7.337 | 6.820 | 7.184 | 35,971 | +0.17(+2.37%) |
Sep 23, 2021 | 6.710 | 7.039 | 6.715 | 7.018 | 39,696 | +0.24(+3.57%) |
Sep 22, 2021 | 6.722 | 7.018 | 6.710 | 6.776 | 39,210 | -0.06(-0.93%) |
Sep 21, 2021 | 6.907 | 6.907 | 6.581 | 6.840 | 36,781 | +0.26(+3.93%) |
Sep 20, 2021 | 6.646 | 6.710 | 6.515 | 6.581 | 66,886 | -0.13(-1.92%) |
Sep 17, 2021 | 6.910 | 6.974 | 6.600 | 6.710 | 37,681 | -0.01(-0.18%) |
Sep 16, 2021 | 6.952 | 6.952 | 6.604 | 6.722 | 34,614 | -0.08(-1.12%) |
Sep 15, 2021 | 6.710 | 6.928 | 6.600 | 6.798 | 33,903 | +0.12(+1.73%) |
Sep 14, 2021 | 6.820 | 7.018 | 6.629 | 6.683 | 57,123 | -0.18(-2.64%) |
Sep 13, 2021 | 6.930 | 7.039 | 6.765 | 6.864 | 37,228 | -0.24(-3.41%) |
Sep 10, 2021 | 6.930 | 7.158 | 6.930 | 7.106 | 89,419 | +0.24(+3.49%) |
Sep 09, 2021 | 7.040 | 7.040 | 6.848 | 6.866 | 45,131 | -0.13(-1.86%) |
Sep 08, 2021 | 7.260 | 7.370 | 6.956 | 6.996 | 51,948 | -0.28(-3.84%) |
Sep 07, 2021 | 7.150 | 7.480 | 7.096 | 7.275 | 85,326 | +0.24(+3.34%) |
Sep 03, 2021 | 7.040 | 7.147 | 6.932 | 7.040 | 55,275 | +0.01(+0.08%) |
Sep 02, 2021 | 7.150 | 7.150 | 6.930 | 7.035 | 48,165 | -0.10(-1.46%) |
Sep 01, 2021 | 7.480 | 7.590 | 6.934 | 7.139 | 49,715 | -0.17(-2.26%) |
Aug 31, 2021 | 6.930 | 7.578 | 6.955 | 7.304 | 26,893 | +0.10(+1.37%) |
Aug 30, 2021 | 7.370 | 7.381 | 7.172 | 7.205 | 22,228 | -0.11(-1.50%) |
Aug 27, 2021 | 7.480 | 7.645 | 7.287 | 7.315 | 45,150 | -0.22(-2.92%) |
Aug 26, 2021 | 7.260 | 7.700 | 7.205 | 7.535 | 64,673 | +0.34(+4.76%) |
Aug 25, 2021 | 7.040 | 7.251 | 7.073 | 7.193 | 26,401 | +0.11(+1.58%) |
Aug 24, 2021 | 6.942 | 7.247 | 6.634 | 7.081 | 33,701 | +0.44(+6.59%) |
Aug 23, 2021 | 6.600 | 6.818 | 6.383 | 6.643 | 41,053 | +0.31(+4.90%) |
Aug 20, 2021 | 6.325 | 6.599 | 6.149 | 6.333 | 60,615 | +0.03(+0.40%) |
Aug 19, 2021 | 6.710 | 6.709 | 6.270 | 6.307 | 54,841 | -0.29(-4.43%) |
Aug 18, 2021 | 6.660 | 6.818 | 6.558 | 6.600 | 38,447 | -0.12(-1.77%) |
Aug 17, 2021 | 6.490 | 6.807 | 6.435 | 6.719 | 59,159 | +0.01(+0.11%) |
Aug 16, 2021 | 7.117 | 7.161 | 6.656 | 6.711 | 70,193 | -0.46(-6.43%) |
Aug 13, 2021 | 7.370 | 7.494 | 7.117 | 7.172 | 46,445 | -0.09(-1.21%) |
Aug 12, 2021 | 7.370 | 7.504 | 7.183 | 7.260 | 68,654 | -0.16(-2.11%) |
Aug 11, 2021 | 7.700 | 7.809 | 7.349 | 7.416 | 95,336 | -0.30(-3.89%) |
Aug 10, 2021 | 7.810 | 8.027 | 7.700 | 7.716 | 44,428 | -0.07(-0.85%) |
Aug 09, 2021 | 7.920 | 8.051 | 7.754 | 7.782 | 37,999 | -0.03(-0.35%) |
Aug 06, 2021 | 7.810 | 8.085 | 7.700 | 7.810 | 87,351 | -0.03(-0.34%) |
Aug 05, 2021 | 7.784 | 7.876 | 7.700 | 7.836 | 66,426 | -0.02(-0.22%) |
Aug 04, 2021 | 7.920 | 8.030 | 7.726 | 7.854 | 33,195 | -0.26(-3.25%) |
Aug 03, 2021 | 8.140 | 8.249 | 7.920 | 8.118 | 31,451 | -0.02(-0.23%) |
Aug 02, 2021 | 7.920 | 8.144 | 7.953 | 8.137 | 47,010 | +0.11(+1.33%) |
Jul 30, 2021 | 8.030 | 8.030 | 7.920 | 8.030 | 31,119 | -0.14(-1.71%) |
Jul 29, 2021 | 8.250 | 8.360 | 7.920 | 8.170 | 85,075 | +0.19(+2.33%) |
Jul 28, 2021 | 7.920 | 8.055 | 7.817 | 7.984 | 28,032 | +0.06(+0.79%) |
Jul 27, 2021 | 8.030 | 8.140 | 7.800 | 7.921 | 54,926 | -0.11(-1.37%) |
Jul 26, 2021 | 8.470 | 8.525 | 8.030 | 8.031 | 56,072 | -0.25(-3.00%) |
Jul 23, 2021 | 8.664 | 8.664 | 8.205 | 8.280 | 56,921 | -0.28(-3.24%) |
Jul 22, 2021 | 8.560 | 8.689 | 8.458 | 8.557 | 25,938 | -0.14(-1.59%) |
Jul 21, 2021 | 8.360 | 8.910 | 8.349 | 8.695 | 41,541 | +0.23(+2.66%) |
Jul 20, 2021 | 8.360 | 8.734 | 8.193 | 8.470 | 58,678 | +0.30(+3.63%) |
Jul 19, 2021 | 8.240 | 8.381 | 8.123 | 8.173 | 81,978 | +0.03(+0.39%) |
Jul 16, 2021 | 8.525 | 8.525 | 8.130 | 8.141 | 63,890 | -0.34(-3.97%) |
Jul 15, 2021 | 8.624 | 8.667 | 8.140 | 8.478 | 94,065 | -0.22(-2.50%) |
Jul 14, 2021 | 8.800 | 8.985 | 8.433 | 8.695 | 64,607 | -0.21(-2.37%) |
Jul 13, 2021 | 8.903 | 9.023 | 8.618 | 8.907 | 54,224 | -0.18(-1.97%) |
Jul 12, 2021 | 9.130 | 9.337 | 8.855 | 9.086 | 56,314 | -0.11(-1.24%) |
Jul 09, 2021 | 8.910 | 9.515 | 8.813 | 9.200 | 94,504 | +0.40(+4.59%) |
Jul 08, 2021 | 8.744 | 8.962 | 8.421 | 8.797 | 87,839 | +0.05(+0.60%) |
Jul 07, 2021 | 9.240 | 9.312 | 8.580 | 8.744 | 259,229 | -0.53(-5.67%) |
Jul 06, 2021 | 9.350 | 9.460 | 9.185 | 9.270 | 92,059 | -0.22(-2.30%) |
Jul 02, 2021 | 9.680 | 10.02 | 9.186 | 9.488 | 130,116 | -0.19(-2.00%) |
Jul 01, 2021 | 10.01 | 10.16 | 9.680 | 9.681 | 66,168 | -0.33(-3.30%) |
Jun 30, 2021 | 10.42 | 10.45 | 9.790 | 10.01 | 74,268 | -0.33(-3.19%) |
Jun 29, 2021 | 10.63 | 10.70 | 10.34 | 10.34 | 84,976 | -0.22(-2.08%) |
Jun 28, 2021 | 10.34 | 10.78 | 10.24 | 10.56 | 135,700 | +0.53(+5.26%) |
Jun 25, 2021 | 9.900 | 10.45 | 9.791 | 10.03 | 891,586 | -0.08(-0.84%) |
Jun 24, 2021 | 9.460 | 10.12 | 9.475 | 10.12 | 105,916 | +0.51(+5.32%) |
Jun 23, 2021 | 9.521 | 9.654 | 9.463 | 9.606 | 67,793 | +0.00(+0.00%) |
Jun 22, 2021 | 9.748 | 9.748 | 9.372 | 9.606 | 62,330 | -0.15(-1.49%) |
Jun 21, 2021 | 9.680 | 9.752 | 9.350 | 9.752 | 88,414 | +0.13(+1.34%) |
Jun 18, 2021 | 9.893 | 9.900 | 9.497 | 9.623 | 90,416 | -0.26(-2.62%) |
Jun 17, 2021 | 10.23 | 10.20 | 9.760 | 9.881 | 94,542 | -0.21(-2.08%) |
Jun 16, 2021 | 9.900 | 10.26 | 9.703 | 10.09 | 110,158 | +0.00(+0.00%) |
Jun 15, 2021 | 10.34 | 10.54 | 10.01 | 10.09 | 86,003 | -0.25(-2.40%) |
Jun 14, 2021 | 10.89 | 10.96 | 10.26 | 10.34 | 140,072 | -0.55(-5.03%) |
Jun 11, 2021 | 10.13 | 11.66 | 10.15 | 10.89 | 273,200 | +0.69(+6.77%) |
Jun 10, 2021 | 10.67 | 10.89 | 10.12 | 10.20 | 89,022 | -0.51(-4.74%) |
Jun 09, 2021 | 10.78 | 11.11 | 10.65 | 10.70 | 113,312 | -0.03(-0.30%) |
Jun 08, 2021 | 10.89 | 11.33 | 10.45 | 10.74 | 162,835 | +0.35(+3.35%) |
Jun 07, 2021 | 10.01 | 10.51 | 10.01 | 10.39 | 119,824 | +0.34(+3.41%) |
Jun 04, 2021 | 10.07 | 10.41 | 9.956 | 10.05 | 89,978 | -0.01(-0.05%) |
Jun 03, 2021 | 10.01 | 10.23 | 9.735 | 10.05 | 79,429 | -0.05(-0.47%) |
Jun 02, 2021 | 10.45 | 10.45 | 10.01 | 10.10 | 53,456 | +0.04(+0.35%) |
Jun 01, 2021 | 10.23 | 10.32 | 9.680 | 10.06 | 72,980 | +0.49(+5.15%) |
May 28, 2021 | 9.680 | 10.00 | 9.478 | 9.571 | 83,401 | -0.01(-0.13%) |
May 27, 2021 | 9.460 | 9.673 | 9.350 | 9.583 | 72,792 | +0.23(+2.46%) |
May 26, 2021 | 9.350 | 9.424 | 9.251 | 9.353 | 50,761 | +0.10(+1.11%) |
May 25, 2021 | 9.350 | 9.555 | 9.240 | 9.251 | 79,590 | -0.10(-1.06%) |
May 24, 2021 | 9.790 | 9.790 | 9.350 | 9.350 | 85,212 | -0.33(-3.38%) |
May 21, 2021 | 9.900 | 9.928 | 9.471 | 9.677 | 77,703 | -0.08(-0.80%) |
May 20, 2021 | 9.460 | 9.989 | 9.364 | 9.755 | 86,359 | +0.30(+3.13%) |
May 19, 2021 | 9.680 | 9.878 | 9.350 | 9.459 | 105,886 | -0.39(-3.92%) |
May 18, 2021 | 9.790 | 10.45 | 9.703 | 9.845 | 100,928 | -0.43(-4.16%) |
May 17, 2021 | 9.680 | 10.33 | 9.680 | 10.27 | 66,231 | +0.21(+2.05%) |
May 14, 2021 | 10.03 | 10.34 | 9.812 | 10.06 | 53,335 | +0.16(+1.57%) |
May 13, 2021 | 10.20 | 10.23 | 9.790 | 9.910 | 59,872 | -0.20(-1.97%) |
May 12, 2021 | 10.34 | 10.56 | 9.900 | 10.11 | 64,952 | -0.36(-3.43%) |
May 11, 2021 | 9.900 | 10.62 | 9.790 | 10.47 | 80,083 | +0.31(+3.07%) |
May 10, 2021 | 10.12 | 10.40 | 9.717 | 10.16 | 92,301 | -0.11(-1.03%) |
May 07, 2021 | 9.669 | 10.32 | 9.669 | 10.26 | 81,553 | +0.60(+6.24%) |
May 06, 2021 | 9.914 | 10.01 | 9.471 | 9.659 | 107,175 | -0.18(-1.88%) |
May 05, 2021 | 10.23 | 10.34 | 9.790 | 9.844 | 99,882 | -0.06(-0.57%) |
May 04, 2021 | 10.12 | 10.34 | 9.680 | 9.900 | 117,643 | -0.49(-4.71%) |
May 03, 2021 | 10.67 | 10.72 | 10.34 | 10.39 | 84,199 | -0.22(-2.08%) |
Apr 30, 2021 | 10.78 | 10.88 | 10.45 | 10.61 | 100,281 | -0.28(-2.57%) |
Apr 29, 2021 | 11.22 | 11.33 | 10.67 | 10.89 | 76,021 | -0.11(-1.00%) |
Apr 28, 2021 | 10.78 | 11.22 | 10.56 | 11.00 | 101,530 | +0.28(+2.63%) |
Apr 27, 2021 | 11.77 | 11.86 | 10.57 | 10.72 | 266,532 | -0.72(-6.31%) |
Apr 26, 2021 | 11.66 | 11.77 | 11.00 | 11.44 | 174,586 | -0.22(-1.89%) |
Apr 23, 2021 | 10.34 | 13.20 | 10.23 | 11.66 | 1,035,563 | +1.43(+13.98%) |
Apr 22, 2021 | 10.23 | 10.78 | 10.12 | 10.23 | 110,544 | +0.11(+1.09%) |
Apr 21, 2021 | 9.680 | 10.56 | 9.570 | 10.12 | 66,255 | +0.22(+2.22%) |
Apr 20, 2021 | 10.01 | 10.12 | 9.570 | 9.900 | 117,632 | -0.13(-1.28%) |
Apr 19, 2021 | 10.66 | 10.66 | 9.912 | 10.03 | 59,995 | -0.43(-4.09%) |
Apr 16, 2021 | 10.45 | 10.56 | 9.992 | 10.46 | 104,745 | +0.05(+0.45%) |
Apr 15, 2021 | 11.11 | 11.22 | 10.25 | 10.41 | 108,822 | -0.59(-5.37%) |
Apr 14, 2021 | 10.89 | 11.22 | 10.67 | 11.00 | 70,739 | +0.33(+3.09%) |
Apr 13, 2021 | 10.78 | 11.00 | 10.56 | 10.67 | 59,041 | -0.16(-1.46%) |
Apr 12, 2021 | 11.44 | 11.44 | 10.34 | 10.83 | 223,992 | -0.61(-5.35%) |
Apr 09, 2021 | 11.00 | 11.77 | 11.00 | 11.44 | 109,163 | +0.44(+4.00%) |
Apr 08, 2021 | 11.22 | 11.44 | 11.00 | 11.00 | 108,625 | -0.11(-0.99%) |
Apr 07, 2021 | 11.77 | 11.88 | 11.00 | 11.11 | 111,658 | -0.55(-4.72%) |
Apr 06, 2021 | 11.88 | 12.10 | 11.55 | 11.66 | 77,739 | -0.33(-2.75%) |
Apr 05, 2021 | 12.76 | 12.87 | 11.88 | 11.99 | 145,060 | -0.77(-6.03%) |
Apr 01, 2021 | 12.32 | 12.76 | 11.88 | 12.76 | 157,918 | +0.00(+0.00%) |
Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 165,666 | +0.55(+4.50%) |
Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 104,034 | -0.11(-0.89%) |
Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.32 | 89,104 | -0.61(-4.68%) |
Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 194,690 | -0.27(-2.08%) |
Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 120,379 | +0.33(+2.56%) |
Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 133,285 | -1.10(-7.87%) |
Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 124,219 | -0.99(-6.62%) |
Mar 22, 2021 | 14.96 | 15.29 | 14.52 | 14.96 | 147,991 | +0.22(+1.49%) |
Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 176,872 | -0.11(-0.74%) |
Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 170,893 | -1.32(-8.16%) |
Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 342,153 | -0.77(-4.55%) |
Mar 16, 2021 | 14.96 | 16.94 | 14.30 | 16.94 | 706,058 | +2.20(+14.93%) |
Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 60,716 | +0.00(+0.00%) |
Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 79,254 | +0.11(+0.75%) |
Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 161,103 | +0.44(+3.10%) |
Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 70,258 | +0.11(+0.78%) |
Mar 09, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 58,339 | +0.55(+4.07%) |
Mar 08, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 98,117 | -0.11(-0.81%) |
Mar 05, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 174,209 | +0.11(+0.81%) |
Mar 04, 2021 | 14.52 | 14.96 | 12.87 | 13.53 | 227,092 | -1.10(-7.52%) |
Mar 03, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 89,571 | -1.10(-6.99%) |
Mar 02, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 136,714 | +0.44(+2.88%) |
Mar 01, 2021 | 15.07 | 15.73 | 15.07 | 15.29 | 86,221 | +0.44(+2.96%) |
Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 108,300 | -0.55(-3.57%) |
Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 109,909 | -0.99(-6.04%) |
Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 102,313 | +0.77(+4.93%) |
Feb 23, 2021 | 15.73 | 16.72 | 14.74 | 15.62 | 233,680 | -1.43(-8.39%) |
Feb 22, 2021 | 17.71 | 18.04 | 17.05 | 17.05 | 122,585 | -0.88(-4.91%) |
Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 178,200 | +0.22(+1.24%) |
Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 185,457 | -0.55(-3.01%) |
Feb 17, 2021 | 18.70 | 19.03 | 17.60 | 18.26 | 197,186 | -0.77(-4.05%) |
Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 251,908 | -0.22(-1.14%) |
Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 212,263 | +0.55(+2.94%) |
Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 363,150 | -1.21(-6.08%) |
Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 581,570 | -1.32(-6.22%) |
Feb 09, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 1,207,330 | +4.95(+30.41%) |
Feb 08, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 392,036 | +1.21(+8.03%) |
Feb 05, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 119,781 | +0.11(+0.74%) |
Feb 04, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 212,240 | +0.77(+5.43%) |
Feb 03, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 180,420 | +0.55(+4.03%) |
Feb 02, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 82,095 | -0.11(-0.80%) |
Feb 01, 2021 | 13.97 | 14.19 | 13.09 | 13.75 | 123,914 | +0.55(+4.17%) |
Jan 29, 2021 | 13.75 | 14.30 | 12.98 | 13.20 | 157,381 | -0.88(-6.25%) |
Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 109,508 | -0.11(-0.78%) |
Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 210,056 | -1.54(-9.79%) |
Jan 26, 2021 | 16.28 | 16.28 | 14.85 | 15.73 | 242,903 | -0.33(-2.05%) |
Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 231,214 | +0.44(+2.82%) |
Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 151,545 | +0.55(+3.65%) |
Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 257,797 | +0.99(+7.03%) |
Jan 20, 2021 | 13.75 | 14.52 | 13.53 | 14.08 | 216,234 | +0.66(+4.92%) |
Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 120,991 | +0.22(+1.67%) |
Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 97,554 | -0.22(-1.64%) |
Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 143,716 | -0.33(-2.40%) |
Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 394,084 | +0.77(+5.93%) |
Jan 12, 2021 | 12.32 | 12.98 | 12.32 | 12.98 | 169,648 | +0.66(+5.36%) |
Jan 11, 2021 | 12.10 | 12.54 | 11.88 | 12.32 | 132,179 | +0.22(+1.82%) |
Jan 08, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 97,145 | +0.33(+2.80%) |
Jan 07, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 98,233 | +0.00(+0.00%) |
Jan 06, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 169,878 | +0.22(+1.90%) |
Jan 05, 2021 | 11.11 | 12.10 | 11.11 | 11.55 | 173,442 | +0.22(+1.94%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.00 | 11.33 | 75,839 | +0.22(+1.98%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 146,984 | +0.22(+2.02%) | |
Dec 30, 2020 | 10.12 | 11.22 | 10.12 | 10.89 | 146,984 | +0.48(+4.65%) |
Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 152,626 | -0.19(-1.80%) |
Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 168,331 | -0.51(-4.62%) |
Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 44,136 | -0.11(-0.98%) |
Dec 23, 2020 | 11.00 | 11.44 | 10.89 | 11.22 | 98,749 | +0.22(+2.00%) |
Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 84,458 | +0.00(+0.00%) |
Dec 21, 2020 | 11.33 | 11.55 | 11.00 | 11.00 | 101,429 | -0.11(-0.99%) |
Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 179,900 | -0.55(-4.72%) |
Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 84,070 | +0.22(+1.92%) |
Dec 16, 2020 | 11.99 | 12.10 | 11.00 | 11.44 | 190,773 | -0.55(-4.59%) |
Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.99 | 113,228 | -0.44(-3.54%) |
Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 85,513 | +0.11(+0.89%) |
Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 114,527 | -0.77(-5.88%) |
Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 127,724 | +0.00(+0.00%) |
Dec 09, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 142,953 | -0.22(-1.65%) |
Dec 08, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 149,439 | +0.00(+0.00%) |
Dec 07, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 239,983 | +0.44(+3.42%) |
Dec 04, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 217,681 | +0.99(+8.33%) |
Dec 03, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 111,637 | +0.44(+3.85%) |
Dec 02, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 59,828 | -0.33(-2.80%) |
Dec 01, 2020 | 11.88 | 11.99 | 11.55 | 11.77 | 91,029 | +0.22(+1.90%) |
Nov 30, 2020 | 11.77 | 11.77 | 11.33 | 11.55 | 96,288 | +0.00(+0.00%) |
Nov 27, 2020 | 11.00 | 11.77 | 11.00 | 11.55 | 96,336 | +0.61(+5.53%) |
Nov 25, 2020 | 11.55 | 11.66 | 10.62 | 10.95 | 111,363 | -0.28(-2.45%) |
Nov 24, 2020 | 10.51 | 11.44 | 10.45 | 11.22 | 183,201 | +0.84(+8.06%) |
Nov 23, 2020 | 10.23 | 10.94 | 10.12 | 10.38 | 96,648 | -0.16(-1.52%) |
Nov 20, 2020 | 10.35 | 10.98 | 10.03 | 10.54 | 63,963 | -0.36(-3.26%) |
Nov 19, 2020 | 10.78 | 10.93 | 10.31 | 10.90 | 49,992 | +0.16(+1.51%) |
Nov 18, 2020 | 10.65 | 10.95 | 10.65 | 10.74 | 66,897 | +0.08(+0.77%) |
Nov 17, 2020 | 11.11 | 11.11 | 10.58 | 10.65 | 81,504 | -0.46(-4.10%) |
Nov 16, 2020 | 10.35 | 11.11 | 10.26 | 11.11 | 141,147 | +0.74(+7.13%) |
Nov 13, 2020 | 10.47 | 10.56 | 10.18 | 10.37 | 78,054 | +0.03(+0.30%) |
Nov 12, 2020 | 10.23 | 10.56 | 9.900 | 10.34 | 76,767 | +0.06(+0.60%) |
Nov 11, 2020 | 9.741 | 10.32 | 9.727 | 10.28 | 102,927 | +0.38(+3.82%) |
Nov 10, 2020 | 9.570 | 9.900 | 9.460 | 9.900 | 70,896 | -0.22(-2.17%) |
Nov 09, 2020 | 9.922 | 10.47 | 9.900 | 10.12 | 90,297 | +0.38(+3.95%) |
Nov 06, 2020 | 9.999 | 10.09 | 9.694 | 9.735 | 38,918 | -0.35(-3.51%) |
Nov 05, 2020 | 9.790 | 10.22 | 9.700 | 10.09 | 53,716 | +0.31(+3.22%) |
Nov 04, 2020 | 9.955 | 10.11 | 9.680 | 9.775 | 44,653 | -0.21(-2.12%) |
Nov 03, 2020 | 9.444 | 10.03 | 9.144 | 9.986 | 75,019 | +0.64(+6.80%) |
Nov 02, 2020 | 9.570 | 9.680 | 9.130 | 9.350 | 71,120 | -0.03(-0.28%) |
Oct 30, 2020 | 9.680 | 9.743 | 9.240 | 9.376 | 113,109 | -0.19(-2.02%) |
Oct 29, 2020 | 9.350 | 9.680 | 9.130 | 9.570 | 116,149 | +0.33(+3.57%) |
Oct 28, 2020 | 9.570 | 9.570 | 9.240 | 9.240 | 155,900 | -0.50(-5.11%) |
Oct 27, 2020 | 10.12 | 10.22 | 9.621 | 9.737 | 86,875 | -0.38(-3.78%) |
Oct 26, 2020 | 10.67 | 10.67 | 9.900 | 10.12 | 112,260 | -0.44(-4.17%) |
Oct 23, 2020 | 10.95 | 10.95 | 10.34 | 10.56 | 115,254 | -0.33(-3.03%) |
Oct 22, 2020 | 11.11 | 11.11 | 10.45 | 10.89 | 118,826 | -0.22(-1.98%) |
Oct 21, 2020 | 11.44 | 11.44 | 11.00 | 11.11 | 172,803 | -0.44(-3.81%) |
Oct 20, 2020 | 11.88 | 11.88 | 11.44 | 11.55 | 82,948 | -0.11(-0.94%) |
Oct 19, 2020 | 11.88 | 12.10 | 11.66 | 11.66 | 71,266 | -0.44(-3.64%) |
Oct 16, 2020 | 11.88 | 12.10 | 11.88 | 12.10 | 46,072 | +0.11(+0.92%) |
Oct 15, 2020 | 11.88 | 12.10 | 11.66 | 11.99 | 73,199 | +0.00(+0.00%) |
Oct 14, 2020 | 11.99 | 12.21 | 11.88 | 11.99 | 54,741 | -0.11(-0.91%) |
Oct 13, 2020 | 11.99 | 12.10 | 11.77 | 12.10 | 72,519 | +0.11(+0.92%) |
Oct 12, 2020 | 12.21 | 12.32 | 11.77 | 11.99 | 111,028 | -0.22(-1.80%) |
Oct 09, 2020 | 12.32 | 12.43 | 12.10 | 12.21 | 96,227 | +0.00(+0.00%) |
Oct 08, 2020 | 12.10 | 12.32 | 11.99 | 12.21 | 95,431 | +0.11(+0.91%) |
Oct 07, 2020 | 11.99 | 12.43 | 11.77 | 12.10 | 144,308 | +0.22(+1.85%) |
Oct 06, 2020 | 12.21 | 12.32 | 11.77 | 11.88 | 158,093 | -0.33(-2.70%) |
Oct 05, 2020 | 11.77 | 12.76 | 11.66 | 12.21 | 206,153 | +0.55(+4.72%) |
Oct 02, 2020 | 11.55 | 11.88 | 11.44 | 11.66 | 97,154 | -0.11(-0.93%) |