Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.190 | 6.225 | 5.895 | 5.930 | 2,861,032 | -0.16(-2.63%) |
Sep 29, 2021 | 6.140 | 6.480 | 6.060 | 6.090 | 1,497,325 | -0.03(-0.49%) |
Sep 28, 2021 | 6.310 | 6.320 | 6.000 | 6.120 | 2,542,746 | -0.23(-3.62%) |
Sep 27, 2021 | 6.400 | 6.470 | 6.250 | 6.350 | 1,862,777 | -0.01(-0.16%) |
Sep 24, 2021 | 6.550 | 6.550 | 6.270 | 6.360 | 1,425,028 | -0.21(-3.20%) |
Sep 23, 2021 | 6.460 | 6.640 | 6.180 | 6.570 | 2,572,915 | +0.18(+2.82%) |
Sep 22, 2021 | 6.360 | 6.550 | 6.245 | 6.390 | 1,488,460 | +0.00(+0.00%) |
Sep 21, 2021 | 6.330 | 6.580 | 6.150 | 6.390 | 2,137,428 | +0.12(+1.91%) |
Sep 20, 2021 | 6.450 | 6.580 | 6.170 | 6.270 | 2,971,816 | -0.56(-8.20%) |
Sep 17, 2021 | 6.690 | 6.850 | 6.391 | 6.830 | 8,685,831 | +0.17(+2.55%) |
Sep 16, 2021 | 6.330 | 6.750 | 6.300 | 6.660 | 2,826,941 | +0.25(+3.90%) |
Sep 15, 2021 | 6.200 | 6.670 | 6.070 | 6.410 | 3,624,225 | +0.32(+5.25%) |
Sep 14, 2021 | 6.140 | 6.450 | 6.030 | 6.090 | 4,173,965 | -0.16(-2.56%) |
Sep 13, 2021 | 6.720 | 6.940 | 6.030 | 6.250 | 6,891,804 | -0.63(-9.16%) |
Sep 10, 2021 | 7.790 | 7.880 | 6.550 | 6.880 | 12,800,744 | -1.09(-13.68%) |
Sep 09, 2021 | 6.110 | 8.270 | 6.090 | 7.970 | 35,100,500 | -7.14(-47.25%) |
Sep 08, 2021 | 15.78 | 15.78 | 14.94 | 15.11 | 658,891 | -0.62(-3.94%) |
Sep 07, 2021 | 15.90 | 16.22 | 15.41 | 15.73 | 736,996 | -0.29(-1.81%) |
Sep 03, 2021 | 16.50 | 16.56 | 15.86 | 16.02 | 728,757 | -0.54(-3.26%) |
Sep 02, 2021 | 16.83 | 17.18 | 16.49 | 16.56 | 525,887 | -0.15(-0.90%) |
Sep 01, 2021 | 16.38 | 16.91 | 16.12 | 16.71 | 588,547 | +0.13(+0.78%) |
Aug 31, 2021 | 16.84 | 17.09 | 16.35 | 16.58 | 749,714 | -0.20(-1.19%) |
Aug 30, 2021 | 17.49 | 17.70 | 16.68 | 16.78 | 790,961 | -0.61(-3.51%) |
Aug 27, 2021 | 17.87 | 17.88 | 17.24 | 17.39 | 826,071 | -0.44(-2.47%) |
Aug 26, 2021 | 17.50 | 18.22 | 17.45 | 17.83 | 1,056,238 | +0.23(+1.31%) |
Aug 25, 2021 | 17.21 | 18.19 | 17.11 | 17.60 | 783,251 | +0.33(+1.91%) |
Aug 24, 2021 | 17.13 | 17.41 | 16.46 | 17.27 | 770,841 | +0.10(+0.58%) |
Aug 23, 2021 | 15.98 | 17.25 | 15.98 | 17.17 | 1,034,427 | +0.99(+6.12%) |
Aug 20, 2021 | 15.01 | 16.53 | 15.01 | 16.18 | 1,123,429 | +1.15(+7.65%) |
Aug 19, 2021 | 15.26 | 15.55 | 14.88 | 15.03 | 799,605 | -0.40(-2.59%) |
Aug 18, 2021 | 15.85 | 15.92 | 15.33 | 15.43 | 912,019 | -0.47(-2.96%) |
Aug 17, 2021 | 15.96 | 16.29 | 15.69 | 15.90 | 1,046,110 | -0.07(-0.44%) |
Aug 16, 2021 | 16.65 | 16.80 | 15.92 | 15.97 | 1,288,711 | -0.95(-5.61%) |
Aug 13, 2021 | 16.84 | 17.73 | 16.57 | 16.92 | 945,360 | -0.60(-3.42%) |
Aug 12, 2021 | 16.94 | 17.86 | 16.93 | 17.52 | 1,075,587 | +0.46(+2.70%) |
Aug 11, 2021 | 17.35 | 17.41 | 16.82 | 17.06 | 758,442 | -0.54(-3.07%) |
Aug 10, 2021 | 16.90 | 18.65 | 16.34 | 17.60 | 1,398,971 | +0.47(+2.74%) |
Aug 09, 2021 | 15.98 | 17.20 | 15.95 | 17.13 | 881,345 | +1.23(+7.74%) |
Aug 06, 2021 | 16.21 | 16.23 | 15.55 | 15.90 | 892,644 | -0.31(-1.91%) |
Aug 05, 2021 | 16.10 | 16.48 | 15.70 | 16.21 | 969,195 | +0.21(+1.31%) |
Aug 04, 2021 | 15.95 | 16.96 | 15.91 | 16.00 | 1,105,737 | +0.12(+0.76%) |
Aug 03, 2021 | 15.82 | 16.18 | 15.57 | 15.88 | 753,347 | +0.16(+1.02%) |
Aug 02, 2021 | 16.00 | 16.53 | 15.70 | 15.72 | 840,250 | -0.40(-2.48%) |
Jul 30, 2021 | 16.58 | 16.71 | 15.76 | 16.12 | 1,171,469 | -0.46(-2.77%) |
Jul 29, 2021 | 16.73 | 17.15 | 16.56 | 16.58 | 572,253 | -0.20(-1.19%) |
Jul 28, 2021 | 16.30 | 17.13 | 16.28 | 16.78 | 1,142,755 | +0.53(+3.26%) |
Jul 27, 2021 | 16.31 | 16.44 | 15.73 | 16.25 | 785,154 | +0.01(+0.06%) |
Jul 26, 2021 | 16.14 | 16.62 | 16.06 | 16.24 | 813,426 | -0.08(-0.49%) |
Jul 23, 2021 | 17.19 | 17.19 | 16.22 | 16.32 | 1,192,208 | -0.67(-3.94%) |
Jul 22, 2021 | 17.00 | 17.26 | 16.73 | 16.99 | 1,026,486 | -0.01(-0.06%) |
Jul 21, 2021 | 17.13 | 17.46 | 16.74 | 17.00 | 919,658 | -0.09(-0.53%) |
Jul 20, 2021 | 16.71 | 17.35 | 16.59 | 17.09 | 838,475 | +0.40(+2.40%) |
Jul 19, 2021 | 15.96 | 17.14 | 15.87 | 16.69 | 1,176,370 | +0.50(+3.09%) |
Jul 16, 2021 | 16.86 | 16.95 | 15.96 | 16.19 | 972,334 | -0.59(-3.52%) |
Jul 15, 2021 | 16.53 | 16.93 | 16.16 | 16.78 | 617,705 | +0.20(+1.21%) |
Jul 14, 2021 | 17.35 | 17.36 | 16.48 | 16.58 | 893,102 | -0.80(-4.60%) |
Jul 13, 2021 | 17.06 | 17.80 | 16.89 | 17.38 | 824,193 | +0.42(+2.48%) |
Jul 12, 2021 | 17.02 | 17.17 | 16.40 | 16.96 | 781,567 | -0.05(-0.29%) |
Jul 09, 2021 | 18.68 | 18.68 | 16.57 | 17.01 | 3,202,639 | +0.36(+2.16%) |
Jul 08, 2021 | 16.01 | 17.45 | 15.90 | 16.65 | 899,773 | +0.32(+1.96%) |
Jul 07, 2021 | 16.32 | 16.40 | 15.76 | 16.33 | 879,391 | -0.03(-0.18%) |
Jul 06, 2021 | 17.09 | 17.21 | 16.16 | 16.36 | 921,541 | -0.64(-3.76%) |
Jul 02, 2021 | 17.04 | 17.45 | 16.78 | 17.00 | 641,477 | -0.06(-0.35%) |
Jul 01, 2021 | 17.42 | 17.47 | 16.69 | 17.06 | 996,591 | -0.32(-1.84%) |
Jun 30, 2021 | 17.30 | 17.50 | 16.90 | 17.38 | 1,181,274 | +0.16(+0.93%) |
Jun 29, 2021 | 17.21 | 17.80 | 17.02 | 17.22 | 778,890 | -0.14(-0.81%) |
Jun 28, 2021 | 17.83 | 17.98 | 17.07 | 17.36 | 1,260,968 | -0.62(-3.45%) |
Jun 25, 2021 | 18.77 | 18.78 | 17.07 | 17.98 | 7,895,589 | -0.44(-2.39%) |
Jun 24, 2021 | 18.11 | 18.67 | 18.04 | 18.42 | 735,970 | +0.27(+1.49%) |
Jun 23, 2021 | 18.42 | 18.80 | 18.04 | 18.15 | 692,555 | -0.31(-1.68%) |
Jun 22, 2021 | 18.88 | 18.90 | 18.14 | 18.46 | 789,881 | -0.54(-2.84%) |
Jun 21, 2021 | 18.32 | 19.27 | 18.23 | 19.00 | 1,070,975 | +0.78(+4.28%) |
Jun 18, 2021 | 19.12 | 19.25 | 18.17 | 18.22 | 2,568,319 | -0.79(-4.16%) |
Jun 17, 2021 | 19.15 | 19.95 | 18.91 | 19.01 | 953,767 | -0.67(-3.40%) |
Jun 16, 2021 | 19.76 | 19.96 | 18.88 | 19.68 | 989,313 | -0.38(-1.89%) |
Jun 15, 2021 | 20.66 | 21.00 | 19.88 | 20.06 | 563,167 | -0.46(-2.24%) |
Jun 14, 2021 | 21.31 | 21.67 | 20.10 | 20.52 | 1,168,762 | -0.59(-2.79%) |
Jun 11, 2021 | 21.54 | 22.37 | 20.90 | 21.11 | 920,824 | +0.04(+0.19%) |
Jun 10, 2021 | 21.05 | 21.74 | 20.84 | 21.07 | 712,507 | -0.53(-2.45%) |
Jun 09, 2021 | 20.28 | 21.86 | 20.28 | 21.60 | 1,171,058 | +1.05(+5.11%) |
Jun 08, 2021 | 20.53 | 20.63 | 19.61 | 20.55 | 934,601 | -0.13(-0.63%) |
Jun 07, 2021 | 18.36 | 20.97 | 18.35 | 20.68 | 1,881,394 | +2.10(+11.30%) |
Jun 04, 2021 | 18.06 | 18.89 | 17.88 | 18.58 | 887,747 | +0.34(+1.86%) |
Jun 03, 2021 | 18.59 | 19.10 | 17.84 | 18.24 | 1,298,971 | -1.12(-5.79%) |
Jun 02, 2021 | 18.37 | 19.37 | 18.20 | 19.36 | 1,114,863 | +0.73(+3.92%) |
Jun 01, 2021 | 19.51 | 19.58 | 18.59 | 18.63 | 1,568,676 | -1.60(-7.91%) |
May 28, 2021 | 23.17 | 23.17 | 20.00 | 20.23 | 2,514,396 | -2.51(-11.04%) |
May 27, 2021 | 21.67 | 22.78 | 20.53 | 22.74 | 1,881,447 | +1.07(+4.94%) |
May 26, 2021 | 20.29 | 21.96 | 20.14 | 21.67 | 1,473,433 | +1.67(+8.35%) |
May 25, 2021 | 20.24 | 20.39 | 19.90 | 20.00 | 724,184 | +0.03(+0.15%) |
May 24, 2021 | 20.02 | 20.30 | 19.61 | 19.97 | 872,817 | -0.09(-0.45%) |
May 21, 2021 | 20.13 | 20.73 | 19.62 | 20.06 | 1,228,641 | -0.03(-0.15%) |
May 20, 2021 | 18.47 | 20.16 | 18.47 | 20.09 | 1,082,856 | +1.62(+8.77%) |
May 19, 2021 | 17.57 | 18.52 | 17.50 | 18.47 | 847,406 | +0.49(+2.73%) |
May 18, 2021 | 18.79 | 20.03 | 17.81 | 17.98 | 2,166,479 | -0.83(-4.41%) |
May 17, 2021 | 17.99 | 18.82 | 17.76 | 18.81 | 1,298,106 | +1.07(+6.03%) |
May 14, 2021 | 18.04 | 18.75 | 17.25 | 17.74 | 1,420,813 | +1.01(+6.04%) |
May 13, 2021 | 17.02 | 17.83 | 16.49 | 16.73 | 1,013,755 | -0.29(-1.70%) |
May 12, 2021 | 18.15 | 18.50 | 17.00 | 17.02 | 1,286,262 | -1.48(-8.00%) |
May 11, 2021 | 17.42 | 18.95 | 17.23 | 18.50 | 950,358 | +0.44(+2.44%) |
May 10, 2021 | 19.45 | 19.45 | 18.00 | 18.06 | 1,114,243 | -1.30(-6.71%) |
May 07, 2021 | 18.60 | 19.60 | 18.55 | 19.36 | 1,120,232 | +0.96(+5.22%) |
May 06, 2021 | 18.48 | 19.33 | 17.58 | 18.40 | 1,562,006 | -0.62(-3.26%) |
May 05, 2021 | 17.86 | 20.03 | 16.90 | 19.02 | 2,972,492 | +0.98(+5.43%) |
May 04, 2021 | 15.97 | 18.50 | 15.90 | 18.04 | 1,232,376 | +1.11(+6.56%) |
May 03, 2021 | 19.30 | 19.32 | 16.88 | 16.93 | 1,934,769 | -2.33(-12.10%) |
Apr 30, 2021 | 18.17 | 19.28 | 18.17 | 19.26 | 764,300 | +0.71(+3.83%) |
Apr 29, 2021 | 19.37 | 19.37 | 18.25 | 18.55 | 1,434,792 | -0.07(-0.38%) |
Apr 28, 2021 | 17.00 | 18.90 | 16.88 | 18.62 | 1,171,151 | +1.02(+5.80%) |
Apr 27, 2021 | 17.10 | 17.68 | 16.78 | 17.60 | 968,088 | +0.82(+4.89%) |
Apr 26, 2021 | 15.84 | 16.79 | 15.76 | 16.78 | 932,337 | +0.91(+5.73%) |
Apr 23, 2021 | 15.40 | 15.90 | 15.13 | 15.87 | 688,300 | +0.51(+3.32%) |
Apr 22, 2021 | 15.45 | 15.86 | 14.75 | 15.36 | 1,197,328 | +0.37(+2.47%) |
Apr 21, 2021 | 13.65 | 15.07 | 13.65 | 14.99 | 1,421,426 | +1.45(+10.71%) |
Apr 20, 2021 | 13.90 | 13.98 | 13.27 | 13.54 | 1,541,028 | -0.35(-2.52%) |
Apr 19, 2021 | 14.59 | 14.59 | 13.51 | 13.89 | 2,079,245 | -0.84(-5.70%) |
Apr 16, 2021 | 15.55 | 15.55 | 14.66 | 14.73 | 997,000 | -0.83(-5.33%) |
Apr 15, 2021 | 15.50 | 16.19 | 15.28 | 15.56 | 688,520 | +0.18(+1.17%) |
Apr 14, 2021 | 15.18 | 15.63 | 14.95 | 15.38 | 1,011,216 | +0.17(+1.12%) |
Apr 13, 2021 | 15.76 | 16.14 | 14.89 | 15.21 | 1,679,015 | -0.59(-3.73%) |
Apr 12, 2021 | 17.44 | 17.57 | 15.74 | 15.80 | 1,533,540 | -1.45(-8.41%) |
Apr 09, 2021 | 17.01 | 17.42 | 16.74 | 17.25 | 935,100 | +0.33(+1.95%) |
Apr 08, 2021 | 16.60 | 17.58 | 16.43 | 16.92 | 1,265,929 | +0.21(+1.26%) |
Apr 07, 2021 | 17.74 | 17.88 | 16.52 | 16.71 | 1,481,287 | -1.03(-5.81%) |
Apr 06, 2021 | 18.22 | 18.40 | 17.26 | 17.74 | 1,553,608 | -0.58(-3.17%) |
Apr 05, 2021 | 19.63 | 19.70 | 18.00 | 18.32 | 1,741,335 | -0.89(-4.63%) |
Apr 01, 2021 | 19.30 | 20.31 | 18.75 | 19.21 | 2,707,100 | +0.11(+0.58%) |
Mar 31, 2021 | 19.45 | 19.87 | 18.01 | 19.10 | 9,865,138 | -2.57(-11.86%) |
Mar 30, 2021 | 20.62 | 23.60 | 19.37 | 21.67 | 6,415,621 | +0.06(+0.28%) |
Mar 29, 2021 | 21.98 | 29.20 | 19.53 | 21.61 | 89,063,208 | +7.62(+54.47%) |
Mar 26, 2021 | 13.62 | 14.60 | 13.51 | 13.99 | 941,800 | +0.23(+1.67%) |
Mar 25, 2021 | 12.35 | 14.52 | 12.32 | 13.76 | 1,066,639 | +0.86(+6.67%) |
Mar 24, 2021 | 14.36 | 14.52 | 12.90 | 12.90 | 1,398,397 | -1.39(-9.73%) |
Mar 23, 2021 | 15.74 | 15.79 | 14.24 | 14.29 | 1,300,141 | -1.45(-9.21%) |
Mar 22, 2021 | 15.51 | 16.95 | 15.40 | 15.74 | 1,270,879 | +0.34(+2.21%) |
Mar 19, 2021 | 16.33 | 16.80 | 13.91 | 15.40 | 6,671,500 | -0.92(-5.64%) |
Mar 18, 2021 | 17.96 | 18.56 | 16.00 | 16.32 | 1,438,633 | -2.29(-12.31%) |
Mar 17, 2021 | 17.78 | 18.66 | 16.83 | 18.61 | 742,111 | +0.82(+4.61%) |
Mar 16, 2021 | 17.80 | 18.41 | 17.17 | 17.79 | 1,071,406 | +0.06(+0.34%) |
Mar 15, 2021 | 16.44 | 18.49 | 16.28 | 17.73 | 1,519,646 | +1.66(+10.33%) |
Mar 12, 2021 | 15.20 | 16.18 | 15.10 | 16.07 | 902,100 | +0.58(+3.74%) |
Mar 11, 2021 | 16.89 | 17.20 | 14.90 | 15.49 | 1,392,210 | -0.96(-5.84%) |
Mar 10, 2021 | 16.58 | 17.06 | 16.07 | 16.45 | 1,104,110 | +0.05(+0.30%) |
Mar 09, 2021 | 16.36 | 17.76 | 16.15 | 16.40 | 1,034,317 | +0.30(+1.86%) |
Mar 08, 2021 | 16.09 | 16.80 | 15.55 | 16.10 | 920,249 | +0.89(+5.85%) |
Mar 05, 2021 | 17.21 | 17.21 | 13.97 | 15.21 | 1,149,000 | -0.56(-3.55%) |
Mar 04, 2021 | 16.70 | 17.40 | 14.51 | 15.77 | 874,337 | -0.72(-4.37%) |
Mar 03, 2021 | 17.60 | 17.77 | 16.10 | 16.49 | 877,612 | -1.20(-6.78%) |
Mar 02, 2021 | 18.38 | 18.50 | 16.50 | 17.69 | 1,599,189 | -0.80(-4.33%) |
Mar 01, 2021 | 19.00 | 19.02 | 18.20 | 18.49 | 502,260 | -0.10(-0.54%) |
Feb 26, 2021 | 18.66 | 19.61 | 18.04 | 18.59 | 729,800 | +0.57(+3.16%) |
Feb 25, 2021 | 19.38 | 19.42 | 17.26 | 18.02 | 762,676 | -1.26(-6.54%) |
Feb 24, 2021 | 18.90 | 20.17 | 18.74 | 19.28 | 538,023 | +0.55(+2.94%) |
Feb 23, 2021 | 20.66 | 21.29 | 18.50 | 18.73 | 1,027,848 | -2.79(-12.96%) |
Feb 22, 2021 | 24.50 | 24.64 | 21.27 | 21.52 | 683,179 | -2.31(-9.69%) |
Feb 19, 2021 | 22.00 | 24.37 | 21.44 | 23.83 | 1,207,900 | +2.17(+10.02%) |
Feb 18, 2021 | 19.54 | 22.98 | 19.52 | 21.66 | 1,274,058 | +1.67(+8.35%) |
Feb 17, 2021 | 19.58 | 20.22 | 18.31 | 19.99 | 665,229 | +0.47(+2.41%) |
Feb 16, 2021 | 20.25 | 20.52 | 19.41 | 19.52 | 398,780 | -0.50(-2.50%) |
Feb 12, 2021 | 20.78 | 20.82 | 19.95 | 20.02 | 322,800 | -0.76(-3.66%) |
Feb 11, 2021 | 21.09 | 21.20 | 19.70 | 20.78 | 471,990 | -0.31(-1.47%) |
Feb 10, 2021 | 22.09 | 22.80 | 20.23 | 21.09 | 890,291 | -0.46(-2.13%) |
Feb 09, 2021 | 20.94 | 23.36 | 20.81 | 21.55 | 882,927 | +0.57(+2.72%) |
Feb 08, 2021 | 20.39 | 21.80 | 20.00 | 20.98 | 587,846 | +0.59(+2.89%) |
Feb 05, 2021 | 21.15 | 21.40 | 19.00 | 20.39 | 797,900 | -0.36(-1.73%) |
Feb 04, 2021 | 19.50 | 23.47 | 19.08 | 20.75 | 2,493,165 | +1.32(+6.79%) |
Feb 03, 2021 | 19.48 | 19.92 | 19.00 | 19.43 | 401,471 | -0.01(-0.05%) |
Feb 02, 2021 | 19.50 | 20.20 | 19.11 | 19.44 | 705,266 | -0.15(-0.77%) |
Feb 01, 2021 | 18.10 | 19.99 | 18.10 | 19.59 | 892,980 | +1.63(+9.08%) |
Jan 29, 2021 | 18.77 | 19.47 | 17.50 | 17.96 | 775,600 | -0.36(-1.97%) |
Jan 28, 2021 | 18.34 | 19.00 | 17.85 | 18.32 | 564,135 | -0.53(-2.81%) |
Jan 27, 2021 | 18.00 | 20.20 | 17.85 | 18.85 | 1,098,880 | +0.07(+0.37%) |
Jan 26, 2021 | 19.35 | 20.58 | 18.61 | 18.78 | 608,350 | -0.41(-2.14%) |
Jan 25, 2021 | 19.73 | 19.99 | 17.89 | 19.19 | 1,088,195 | -0.40(-2.04%) |
Jan 22, 2021 | 21.02 | 21.25 | 19.30 | 19.59 | 1,792,800 | +0.82(+4.37%) |
Jan 21, 2021 | 19.01 | 19.23 | 18.23 | 18.77 | 362,072 | -0.15(-0.79%) |
Jan 20, 2021 | 18.48 | 19.32 | 17.95 | 18.92 | 1,030,233 | -1.72(-8.33%) |
Jan 19, 2021 | 18.98 | 20.70 | 18.23 | 20.64 | 1,204,633 | +2.41(+13.22%) |
Jan 15, 2021 | 18.31 | 19.98 | 17.65 | 18.23 | 1,015,800 | -0.08(-0.44%) |
Jan 14, 2021 | 17.59 | 18.47 | 17.25 | 18.31 | 366,200 | +0.47(+2.63%) |
Jan 13, 2021 | 18.34 | 18.34 | 16.26 | 17.84 | 641,181 | -0.50(-2.73%) |
Jan 12, 2021 | 18.66 | 18.95 | 17.50 | 18.34 | 496,861 | -0.19(-1.03%) |
Jan 11, 2021 | 17.22 | 19.04 | 16.75 | 18.53 | 584,726 | +1.31(+7.61%) |
Jan 08, 2021 | 17.92 | 18.23 | 16.65 | 17.22 | 326,600 | -0.10(-0.58%) |
Jan 07, 2021 | 16.81 | 17.56 | 16.53 | 17.32 | 473,678 | +1.03(+6.32%) |
Jan 06, 2021 | 16.20 | 17.38 | 16.02 | 16.29 | 579,404 | -0.20(-1.21%) |
Jan 05, 2021 | 15.60 | 16.71 | 14.42 | 16.49 | 744,638 | +0.87(+5.57%) |
Jan 04, 2021 | 18.17 | 18.64 | 14.51 | 15.62 | 1,165,132 | -1.88(-10.74%) |
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 398,623 | +0.14(+0.81%) | |
Dec 30, 2020 | 17.54 | 18.37 | 17.12 | 17.36 | 398,623 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.54 | 16.60 | 17.35 | 852,405 | +0.27(+1.58%) |
Dec 28, 2020 | 21.99 | 22.36 | 16.70 | 17.08 | 1,585,227 | -4.58(-21.14%) |
Dec 24, 2020 | 20.70 | 22.39 | 20.06 | 21.66 | 545,700 | +1.30(+6.39%) |
Dec 23, 2020 | 21.41 | 22.25 | 20.10 | 20.36 | 1,006,905 | -0.43(-2.07%) |
Dec 22, 2020 | 20.50 | 20.86 | 18.50 | 20.79 | 2,175,175 | +0.94(+4.74%) |
Dec 21, 2020 | 16.31 | 20.15 | 15.99 | 19.85 | 2,726,423 | +4.34(+27.98%) |
Dec 18, 2020 | 14.52 | 17.34 | 14.40 | 15.51 | 5,456,400 | +1.47(+10.47%) |
Dec 17, 2020 | 11.31 | 14.36 | 11.31 | 14.04 | 2,545,423 | +2.70(+23.81%) |
Dec 16, 2020 | 10.20 | 11.75 | 10.16 | 11.34 | 1,081,683 | +0.56(+5.19%) |
Dec 15, 2020 | 13.25 | 13.35 | 10.06 | 10.78 | 2,236,182 | -1.18(-9.87%) |
Dec 14, 2020 | 9.550 | 12.22 | 9.540 | 11.96 | 1,347,496 | +2.49(+26.29%) |
Dec 11, 2020 | 9.600 | 9.800 | 9.240 | 9.470 | 231,000 | -0.04(-0.42%) |
Dec 10, 2020 | 9.340 | 9.840 | 9.020 | 9.510 | 368,371 | -0.02(-0.21%) |
Dec 09, 2020 | 9.770 | 10.09 | 9.260 | 9.530 | 392,187 | -0.37(-3.74%) |
Dec 08, 2020 | 10.00 | 10.15 | 9.600 | 9.900 | 351,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.830 | 10.80 | 9.810 | 10.00 | 750,867 | +0.16(+1.63%) |
Dec 04, 2020 | 9.220 | 9.850 | 9.180 | 9.840 | 423,100 | +0.54(+5.81%) |
Dec 03, 2020 | 9.090 | 9.400 | 8.910 | 9.300 | 318,211 | +0.28(+3.10%) |
Dec 02, 2020 | 8.700 | 9.240 | 8.700 | 9.020 | 259,139 | +0.51(+5.99%) |
Dec 01, 2020 | 9.310 | 9.350 | 8.810 | 8.510 | 463,164 | -0.99(-10.42%) |
Nov 30, 2020 | 9.700 | 9.780 | 9.190 | 9.500 | 417,710 | -0.04(-0.42%) |
Nov 27, 2020 | 9.170 | 9.595 | 9.010 | 9.540 | 340,700 | +0.58(+6.47%) |
Nov 25, 2020 | 8.930 | 9.120 | 8.785 | 8.960 | 347,000 | -0.02(-0.22%) |
Nov 24, 2020 | 8.800 | 9.020 | 8.575 | 8.980 | 451,426 | +0.03(+0.34%) |
Nov 23, 2020 | 9.150 | 9.370 | 8.660 | 8.950 | 510,689 | +0.10(+1.13%) |
Nov 20, 2020 | 8.090 | 8.990 | 8.080 | 8.850 | 541,000 | +0.53(+6.37%) |
Nov 19, 2020 | 8.310 | 8.490 | 8.110 | 8.320 | 329,797 | +0.07(+0.85%) |
Nov 18, 2020 | 8.530 | 8.545 | 8.036 | 8.250 | 447,864 | -0.14(-1.67%) |
Nov 17, 2020 | 9.180 | 9.190 | 8.380 | 8.390 | 870,339 | -0.74(-8.11%) |
Nov 16, 2020 | 8.680 | 9.500 | 8.680 | 9.130 | 422,405 | -0.31(-3.28%) |
Nov 13, 2020 | 8.660 | 9.510 | 8.600 | 9.440 | 637,000 | +0.79(+9.13%) |
Nov 12, 2020 | 8.750 | 8.800 | 8.410 | 8.650 | 370,617 | -0.15(-1.70%) |
Nov 11, 2020 | 8.910 | 8.940 | 8.430 | 8.800 | 532,794 | +0.21(+2.44%) |
Nov 10, 2020 | 8.600 | 8.990 | 8.200 | 8.590 | 1,152,262 | +0.62(+7.78%) |
Nov 09, 2020 | 10.75 | 10.75 | 7.750 | 7.970 | 3,154,328 | -3.75(-32.00%) |
Nov 06, 2020 | 12.42 | 13.00 | 11.51 | 11.72 | 1,088,000 | +0.52(+4.64%) |
Nov 05, 2020 | 11.00 | 11.21 | 10.85 | 11.20 | 241,553 | +0.20(+1.82%) |
Nov 04, 2020 | 11.19 | 11.78 | 10.70 | 11.00 | 372,230 | -0.17(-1.52%) |
Nov 03, 2020 | 11.14 | 11.50 | 10.94 | 11.17 | 285,989 | +0.41(+3.81%) |
Nov 02, 2020 | 11.17 | 11.29 | 10.63 | 10.76 | 321,557 | +0.06(+0.56%) |
Oct 30, 2020 | 10.33 | 11.71 | 10.01 | 10.70 | 653,500 | +0.35(+3.38%) |
Oct 29, 2020 | 11.23 | 11.34 | 10.07 | 10.35 | 557,999 | -1.04(-9.13%) |
Oct 28, 2020 | 10.95 | 12.24 | 10.95 | 11.39 | 516,581 | +0.50(+4.59%) |
Oct 27, 2020 | 11.45 | 11.62 | 10.81 | 10.89 | 684,871 | -1.16(-9.63%) |
Oct 26, 2020 | 12.90 | 13.15 | 11.55 | 12.05 | 586,505 | -0.90(-6.99%) |
Oct 23, 2020 | 13.13 | 13.42 | 12.88 | 12.96 | 380,300 | -0.71(-5.23%) |
Oct 22, 2020 | 13.91 | 14.02 | 12.75 | 13.67 | 388,231 | -0.14(-1.01%) |
Oct 21, 2020 | 14.00 | 14.30 | 13.76 | 13.81 | 528,064 | -0.04(-0.29%) |
Oct 20, 2020 | 13.61 | 14.11 | 13.49 | 13.85 | 425,246 | +0.41(+3.05%) |
Oct 19, 2020 | 15.45 | 15.48 | 13.36 | 13.44 | 998,156 | -1.56(-10.40%) |
Oct 16, 2020 | 14.03 | 15.70 | 14.03 | 15.00 | 973,800 | +1.10(+7.91%) |
Oct 15, 2020 | 13.75 | 14.45 | 13.56 | 13.90 | 547,567 | -0.41(-2.87%) |
Oct 14, 2020 | 12.79 | 14.75 | 12.70 | 14.31 | 1,748,499 | +2.28(+18.95%) |
Oct 13, 2020 | 12.63 | 12.91 | 11.78 | 12.03 | 569,550 | -0.52(-4.14%) |
Oct 12, 2020 | 13.16 | 13.42 | 12.45 | 12.55 | 508,499 | +0.30(+2.45%) |
Oct 09, 2020 | 12.30 | 13.17 | 12.21 | 12.25 | 655,000 | -0.73(-5.62%) |
Oct 08, 2020 | 15.04 | 15.04 | 12.81 | 12.98 | 1,062,651 | -1.52(-10.48%) |
Oct 07, 2020 | 15.60 | 16.00 | 14.13 | 14.50 | 1,328,530 | +0.30(+2.11%) |
Oct 06, 2020 | 13.40 | 14.40 | 13.10 | 14.20 | 1,993,425 | +2.06(+16.97%) |
Oct 05, 2020 | 13.19 | 13.32 | 11.51 | 12.14 | 2,570,508 | +2.29(+23.25%) |
Oct 02, 2020 | 10.51 | 10.55 | 9.750 | 9.850 | 491,000 | +0.25(+2.60%) |