Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.970 | 6.300 | 5.960 | 6.140 | 1,477,150 | +0.17(+2.85%) |
Sep 29, 2021 | 5.860 | 6.130 | 5.740 | 5.970 | 4,456,697 | +0.12(+2.05%) |
Sep 28, 2021 | 6.060 | 6.160 | 5.690 | 5.850 | 1,744,470 | -0.32(-5.19%) |
Sep 27, 2021 | 5.950 | 6.390 | 5.750 | 6.170 | 2,083,665 | +0.28(+4.75%) |
Sep 24, 2021 | 6.140 | 6.140 | 5.870 | 5.890 | 1,442,632 | -0.31(-5.00%) |
Sep 23, 2021 | 6.120 | 6.240 | 5.820 | 6.200 | 2,189,003 | +0.13(+2.14%) |
Sep 22, 2021 | 6.220 | 6.380 | 6.050 | 6.070 | 1,961,385 | -0.08(-1.30%) |
Sep 21, 2021 | 6.370 | 6.420 | 6.130 | 6.150 | 1,020,844 | -0.18(-2.84%) |
Sep 20, 2021 | 6.590 | 6.670 | 6.200 | 6.330 | 1,150,602 | -0.58(-8.39%) |
Sep 17, 2021 | 6.640 | 6.960 | 6.560 | 6.910 | 2,647,047 | +0.29(+4.38%) |
Sep 16, 2021 | 6.820 | 6.820 | 6.581 | 6.620 | 975,625 | -0.23(-3.36%) |
Sep 15, 2021 | 6.760 | 6.930 | 6.610 | 6.850 | 813,186 | +0.12(+1.78%) |
Sep 14, 2021 | 7.050 | 7.250 | 6.640 | 6.730 | 1,015,558 | -0.19(-2.75%) |
Sep 13, 2021 | 6.800 | 7.130 | 6.560 | 6.920 | 1,457,030 | +0.15(+2.22%) |
Sep 10, 2021 | 7.140 | 7.340 | 6.760 | 6.770 | 1,010,540 | -0.27(-3.84%) |
Sep 09, 2021 | 6.860 | 7.300 | 6.850 | 7.040 | 1,097,888 | +0.15(+2.18%) |
Sep 08, 2021 | 7.300 | 7.310 | 6.750 | 6.890 | 1,523,712 | -0.37(-5.10%) |
Sep 07, 2021 | 7.340 | 7.560 | 7.200 | 7.260 | 982,728 | -0.07(-0.95%) |
Sep 03, 2021 | 7.580 | 7.620 | 7.240 | 7.330 | 671,804 | -0.21(-2.79%) |
Sep 02, 2021 | 7.660 | 7.830 | 7.530 | 7.540 | 712,576 | +0.00(+0.00%) |
Sep 01, 2021 | 7.580 | 7.830 | 7.520 | 7.540 | 804,058 | +0.00(+0.00%) |
Aug 31, 2021 | 7.450 | 7.690 | 7.410 | 7.540 | 576,053 | +0.05(+0.67%) |
Aug 30, 2021 | 7.620 | 7.745 | 7.280 | 7.490 | 944,362 | -0.09(-1.19%) |
Aug 27, 2021 | 7.540 | 7.660 | 7.200 | 7.580 | 1,143,377 | +0.09(+1.20%) |
Aug 26, 2021 | 7.750 | 7.960 | 7.490 | 7.490 | 828,936 | -0.26(-3.35%) |
Aug 25, 2021 | 7.920 | 8.030 | 7.730 | 7.750 | 621,730 | -0.17(-2.15%) |
Aug 24, 2021 | 7.800 | 8.020 | 7.750 | 7.920 | 931,435 | +0.18(+2.33%) |
Aug 23, 2021 | 7.480 | 7.930 | 7.410 | 7.740 | 942,787 | +0.38(+5.16%) |
Aug 20, 2021 | 7.020 | 7.460 | 7.020 | 7.360 | 701,916 | +0.25(+3.52%) |
Aug 19, 2021 | 7.450 | 7.600 | 7.090 | 7.110 | 924,700 | -0.51(-6.69%) |
Aug 18, 2021 | 7.400 | 7.920 | 7.220 | 7.620 | 785,756 | +0.19(+2.56%) |
Aug 17, 2021 | 7.790 | 7.790 | 7.030 | 7.430 | 2,140,985 | -0.56(-7.01%) |
Aug 16, 2021 | 8.100 | 8.200 | 7.860 | 7.990 | 1,559,294 | -0.20(-2.44%) |
Aug 13, 2021 | 8.400 | 8.505 | 8.080 | 8.190 | 602,517 | -0.25(-2.96%) |
Aug 12, 2021 | 8.250 | 8.500 | 8.060 | 8.440 | 763,325 | +0.06(+0.72%) |
Aug 11, 2021 | 9.160 | 9.160 | 8.191 | 8.380 | 1,102,175 | -0.60(-6.68%) |
Aug 10, 2021 | 8.760 | 9.270 | 8.650 | 8.980 | 955,830 | +0.25(+2.86%) |
Aug 09, 2021 | 8.190 | 8.930 | 8.100 | 8.730 | 1,160,220 | +0.50(+6.08%) |
Aug 06, 2021 | 8.150 | 8.370 | 7.970 | 8.230 | 660,229 | +0.23(+2.88%) |
Aug 05, 2021 | 8.000 | 8.280 | 7.810 | 8.000 | 674,352 | +0.00(+0.00%) |
Aug 04, 2021 | 8.310 | 8.530 | 7.960 | 8.000 | 1,170,956 | -0.43(-5.10%) |
Aug 03, 2021 | 8.650 | 8.680 | 8.300 | 8.430 | 757,451 | -0.17(-1.98%) |
Aug 02, 2021 | 8.770 | 8.880 | 8.550 | 8.600 | 445,216 | -0.04(-0.46%) |
Jul 30, 2021 | 8.560 | 9.130 | 8.450 | 8.640 | 988,494 | -0.04(-0.46%) |
Jul 29, 2021 | 8.840 | 9.081 | 8.570 | 8.680 | 593,683 | -0.06(-0.69%) |
Jul 28, 2021 | 8.390 | 9.060 | 8.300 | 8.740 | 1,173,105 | +0.38(+4.55%) |
Jul 27, 2021 | 8.500 | 8.500 | 7.971 | 8.360 | 930,888 | -0.22(-2.56%) |
Jul 26, 2021 | 8.370 | 8.940 | 8.300 | 8.580 | 990,460 | +0.10(+1.18%) |
Jul 23, 2021 | 8.830 | 8.860 | 8.400 | 8.480 | 767,787 | -0.42(-4.72%) |
Jul 22, 2021 | 9.190 | 9.245 | 8.540 | 8.900 | 1,129,907 | -0.29(-3.16%) |
Jul 21, 2021 | 8.750 | 9.340 | 8.750 | 9.190 | 1,310,092 | +0.63(+7.36%) |
Jul 20, 2021 | 8.240 | 8.780 | 7.950 | 8.560 | 930,132 | +0.36(+4.39%) |
Jul 19, 2021 | 7.900 | 8.310 | 7.810 | 8.200 | 1,046,859 | -0.01(-0.12%) |
Jul 16, 2021 | 8.640 | 8.696 | 8.200 | 8.210 | 871,630 | -0.36(-4.20%) |
Jul 15, 2021 | 8.320 | 8.940 | 8.240 | 8.570 | 1,399,094 | +0.18(+2.15%) |
Jul 14, 2021 | 9.080 | 9.376 | 8.310 | 8.390 | 1,693,363 | -0.68(-7.50%) |
Jul 13, 2021 | 9.320 | 9.380 | 9.020 | 9.070 | 957,236 | -0.44(-4.63%) |
Jul 12, 2021 | 9.480 | 9.600 | 9.120 | 9.510 | 735,739 | +0.09(+0.96%) |
Jul 09, 2021 | 9.690 | 9.690 | 9.150 | 9.420 | 789,789 | -0.13(-1.36%) |
Jul 08, 2021 | 8.730 | 9.690 | 8.700 | 9.550 | 1,248,670 | +0.04(+0.42%) |
Jul 07, 2021 | 10.01 | 10.11 | 9.270 | 9.510 | 1,469,609 | -0.45(-4.52%) |
Jul 06, 2021 | 9.980 | 10.28 | 9.580 | 9.960 | 1,006,899 | +0.05(+0.50%) |
Jul 02, 2021 | 10.34 | 10.45 | 9.850 | 9.910 | 919,213 | -0.37(-3.60%) |
Jul 01, 2021 | 10.72 | 10.72 | 9.945 | 10.28 | 1,063,616 | -0.23(-2.19%) |
Jun 30, 2021 | 11.15 | 11.22 | 10.36 | 10.51 | 1,786,565 | -0.77(-6.83%) |
Jun 29, 2021 | 11.68 | 11.74 | 10.94 | 11.28 | 2,352,383 | -0.21(-1.83%) |
Jun 28, 2021 | 11.04 | 11.77 | 11.04 | 11.49 | 2,689,177 | +0.55(+5.03%) |
Jun 25, 2021 | 10.30 | 11.45 | 10.19 | 10.94 | 4,726,216 | +0.73(+7.15%) |
Jun 24, 2021 | 10.55 | 10.66 | 10.07 | 10.21 | 1,663,557 | -0.21(-2.02%) |
Jun 23, 2021 | 9.640 | 10.48 | 9.640 | 10.42 | 2,415,876 | +0.67(+6.87%) |
Jun 22, 2021 | 9.180 | 9.760 | 9.178 | 9.750 | 2,058,876 | +0.45(+4.84%) |
Jun 21, 2021 | 9.450 | 9.460 | 8.840 | 9.300 | 1,854,961 | -0.25(-2.62%) |
Jun 18, 2021 | 9.640 | 9.900 | 9.130 | 9.550 | 2,598,099 | -0.28(-2.85%) |
Jun 17, 2021 | 9.460 | 10.35 | 9.400 | 9.830 | 3,615,958 | +0.24(+2.50%) |
Jun 16, 2021 | 9.000 | 9.590 | 9.000 | 9.590 | 1,959,407 | +0.42(+4.58%) |
Jun 15, 2021 | 10.16 | 10.17 | 9.050 | 9.170 | 2,654,828 | -0.94(-9.30%) |
Jun 14, 2021 | 10.01 | 10.59 | 9.710 | 10.11 | 2,856,697 | +0.20(+2.02%) |
Jun 11, 2021 | 10.00 | 10.39 | 9.720 | 9.910 | 2,058,156 | +0.05(+0.51%) |
Jun 10, 2021 | 9.800 | 10.34 | 9.520 | 9.860 | 2,666,839 | +0.09(+0.92%) |
Jun 09, 2021 | 10.87 | 11.18 | 9.720 | 9.770 | 3,788,236 | -0.58(-5.60%) |
Jun 08, 2021 | 9.990 | 10.72 | 9.480 | 10.35 | 4,537,300 | +0.69(+7.14%) |
Jun 07, 2021 | 9.190 | 9.770 | 8.935 | 9.660 | 3,197,484 | +0.55(+6.04%) |
Jun 04, 2021 | 9.270 | 9.370 | 8.880 | 9.110 | 1,836,380 | -0.05(-0.55%) |
Jun 03, 2021 | 9.170 | 10.18 | 8.920 | 9.160 | 3,400,984 | -0.21(-2.24%) |
Jun 02, 2021 | 9.410 | 9.410 | 8.754 | 9.370 | 3,110,499 | +0.02(+0.21%) |
Jun 01, 2021 | 8.810 | 9.770 | 8.814 | 9.350 | 4,104,706 | +0.69(+7.97%) |
May 28, 2021 | 9.070 | 9.600 | 8.590 | 8.660 | 2,616,500 | -0.28(-3.13%) |
May 27, 2021 | 8.900 | 8.980 | 8.320 | 8.940 | 2,253,929 | +0.25(+2.88%) |
May 26, 2021 | 8.160 | 8.900 | 7.910 | 8.690 | 3,329,698 | +0.49(+5.98%) |
May 25, 2021 | 8.540 | 8.540 | 8.030 | 8.200 | 1,805,971 | -0.25(-2.96%) |
May 24, 2021 | 8.880 | 8.935 | 8.325 | 8.450 | 1,490,547 | -0.36(-4.09%) |
May 21, 2021 | 9.070 | 9.280 | 8.710 | 8.810 | 1,552,330 | +0.04(+0.46%) |
May 20, 2021 | 8.990 | 9.320 | 8.330 | 8.770 | 2,590,630 | +0.06(+0.69%) |
May 19, 2021 | 7.770 | 8.740 | 7.710 | 8.710 | 2,357,776 | +0.32(+3.81%) |
May 18, 2021 | 7.580 | 8.840 | 7.420 | 8.390 | 3,119,151 | +0.86(+11.42%) |
May 17, 2021 | 7.860 | 8.050 | 7.220 | 7.530 | 2,355,575 | -0.50(-6.23%) |
May 14, 2021 | 7.830 | 8.650 | 7.510 | 8.030 | 2,969,480 | +0.41(+5.38%) |
May 13, 2021 | 7.900 | 8.500 | 7.344 | 7.620 | 2,179,371 | -0.19(-2.43%) |
May 12, 2021 | 8.050 | 8.460 | 7.720 | 7.810 | 1,663,827 | -0.44(-5.33%) |
May 11, 2021 | 7.330 | 8.400 | 7.290 | 8.250 | 2,235,564 | -0.03(-0.36%) |
May 10, 2021 | 9.110 | 9.160 | 8.210 | 8.280 | 2,208,016 | -1.04(-11.16%) |
May 07, 2021 | 8.990 | 9.630 | 8.830 | 9.320 | 2,071,680 | +0.57(+6.51%) |
May 06, 2021 | 9.620 | 9.620 | 8.500 | 8.750 | 3,132,753 | -1.00(-10.26%) |
May 05, 2021 | 10.20 | 10.35 | 9.740 | 9.750 | 1,145,498 | -0.35(-3.47%) |
May 04, 2021 | 9.870 | 10.11 | 9.300 | 10.10 | 1,973,905 | -0.24(-2.32%) |
May 03, 2021 | 11.25 | 11.35 | 10.31 | 10.34 | 1,450,490 | -0.85(-7.60%) |
Apr 30, 2021 | 11.10 | 11.65 | 10.85 | 11.19 | 1,394,800 | -0.32(-2.78%) |
Apr 29, 2021 | 12.24 | 12.33 | 11.01 | 11.51 | 2,184,867 | -0.63(-5.19%) |
Apr 28, 2021 | 11.89 | 12.27 | 11.45 | 12.14 | 1,616,736 | -0.11(-0.90%) |
Apr 27, 2021 | 12.82 | 13.09 | 11.81 | 12.25 | 2,890,833 | -0.08(-0.65%) |
Apr 26, 2021 | 11.59 | 12.40 | 11.19 | 12.33 | 2,794,749 | +1.09(+9.70%) |
Apr 23, 2021 | 10.90 | 11.52 | 10.63 | 11.24 | 2,557,200 | +0.49(+4.56%) |
Apr 22, 2021 | 11.20 | 11.98 | 10.51 | 10.75 | 6,520,881 | +0.09(+0.84%) |
Apr 21, 2021 | 9.510 | 10.74 | 9.150 | 10.66 | 2,968,062 | +0.71(+7.14%) |
Apr 20, 2021 | 10.10 | 10.48 | 9.620 | 9.950 | 2,069,481 | -0.32(-3.12%) |
Apr 19, 2021 | 10.68 | 10.85 | 9.850 | 10.27 | 2,325,276 | -0.50(-4.64%) |
Apr 16, 2021 | 10.49 | 11.16 | 10.01 | 10.77 | 2,598,900 | +0.09(+0.84%) |
Apr 15, 2021 | 11.78 | 11.80 | 10.24 | 10.68 | 3,141,439 | -0.93(-8.01%) |
Apr 14, 2021 | 11.80 | 12.10 | 11.37 | 11.61 | 2,585,904 | -0.20(-1.69%) |
Apr 13, 2021 | 12.01 | 12.32 | 11.30 | 11.81 | 2,935,042 | -0.34(-2.80%) |
Apr 12, 2021 | 13.10 | 13.16 | 11.92 | 12.15 | 4,007,188 | -1.17(-8.78%) |
Apr 09, 2021 | 14.28 | 14.44 | 13.03 | 13.32 | 3,747,600 | -0.60(-4.31%) |
Apr 08, 2021 | 14.60 | 14.61 | 13.60 | 13.92 | 2,710,888 | -0.42(-2.93%) |
Apr 07, 2021 | 15.16 | 15.49 | 13.91 | 14.34 | 3,097,198 | -1.03(-6.70%) |
Apr 06, 2021 | 15.24 | 16.85 | 15.05 | 15.37 | 4,236,739 | +0.42(+2.81%) |
Apr 05, 2021 | 17.20 | 17.56 | 14.81 | 14.95 | 4,447,676 | -2.05(-12.06%) |
Apr 01, 2021 | 15.27 | 17.69 | 14.89 | 17.00 | 10,638,900 | +2.32(+15.80%) |
Mar 31, 2021 | 13.34 | 15.63 | 13.12 | 14.68 | 7,480,632 | +1.74(+13.45%) |
Mar 30, 2021 | 12.21 | 13.06 | 11.79 | 12.94 | 6,488,141 | +0.64(+5.20%) |
Mar 29, 2021 | 13.60 | 13.93 | 12.01 | 12.30 | 2,599,723 | -1.42(-10.35%) |
Mar 26, 2021 | 13.45 | 13.96 | 12.89 | 13.72 | 2,651,800 | +0.47(+3.55%) |
Mar 25, 2021 | 12.35 | 13.38 | 11.75 | 13.25 | 3,382,340 | +0.23(+1.77%) |
Mar 24, 2021 | 13.67 | 14.50 | 13.00 | 13.02 | 2,916,870 | -0.13(-0.99%) |
Mar 23, 2021 | 13.98 | 14.27 | 12.96 | 13.15 | 2,216,427 | -1.30(-9.00%) |
Mar 22, 2021 | 14.78 | 15.08 | 13.67 | 14.45 | 3,316,415 | -0.01(-0.07%) |
Mar 19, 2021 | 13.10 | 14.48 | 12.73 | 14.46 | 4,434,800 | +1.26(+9.55%) |
Mar 18, 2021 | 13.59 | 14.10 | 13.01 | 13.20 | 2,329,586 | -1.00(-7.04%) |
Mar 17, 2021 | 12.78 | 14.60 | 12.50 | 14.20 | 2,820,765 | +0.67(+4.95%) |
Mar 16, 2021 | 14.99 | 15.18 | 13.00 | 13.53 | 3,865,039 | -1.44(-9.62%) |
Mar 15, 2021 | 15.91 | 16.20 | 14.81 | 14.97 | 2,853,999 | -0.89(-5.61%) |
Mar 12, 2021 | 14.44 | 16.60 | 14.12 | 15.86 | 3,510,300 | +0.00(+0.00%) |
Mar 11, 2021 | 14.31 | 16.14 | 14.12 | 15.86 | 4,964,614 | +2.02(+14.60%) |
Mar 10, 2021 | 14.60 | 15.58 | 12.55 | 13.84 | 6,031,588 | +0.55(+4.14%) |
Mar 09, 2021 | 12.04 | 13.90 | 11.55 | 13.29 | 4,997,139 | +2.36(+21.59%) |
Mar 08, 2021 | 10.70 | 11.82 | 10.17 | 10.93 | 3,295,614 | +0.31(+2.92%) |
Mar 05, 2021 | 11.66 | 11.80 | 8.500 | 10.62 | 6,104,700 | -0.49(-4.41%) |
Mar 04, 2021 | 12.86 | 13.50 | 10.38 | 11.11 | 5,036,860 | -2.34(-17.40%) |
Mar 03, 2021 | 14.02 | 14.43 | 12.57 | 13.45 | 2,945,083 | -0.52(-3.72%) |
Mar 02, 2021 | 15.05 | 15.15 | 13.65 | 13.97 | 2,747,479 | -1.07(-7.11%) |
Mar 01, 2021 | 14.11 | 15.72 | 13.53 | 15.04 | 6,070,311 | +1.85(+14.03%) |
Feb 26, 2021 | 13.58 | 14.59 | 12.52 | 13.19 | 4,144,000 | -0.06(-0.45%) |
Feb 25, 2021 | 14.45 | 16.45 | 13.00 | 13.25 | 6,102,195 | -1.45(-9.86%) |
Feb 24, 2021 | 11.96 | 16.14 | 11.91 | 14.70 | 14,135,086 | +3.11(+26.83%) |
Feb 23, 2021 | 12.08 | 13.01 | 10.20 | 11.59 | 6,398,502 | -2.51(-17.80%) |
Feb 22, 2021 | 15.20 | 15.20 | 13.45 | 14.10 | 5,137,872 | -1.84(-11.54%) |
Feb 19, 2021 | 16.11 | 16.99 | 15.33 | 15.94 | 2,881,500 | +0.42(+2.71%) |
Feb 18, 2021 | 15.97 | 16.86 | 15.19 | 15.52 | 2,880,444 | -1.36(-8.06%) |
Feb 17, 2021 | 16.85 | 18.69 | 16.01 | 16.88 | 4,213,120 | -0.53(-3.04%) |
Feb 16, 2021 | 19.05 | 19.11 | 16.90 | 17.41 | 5,607,212 | -1.58(-8.32%) |
Feb 12, 2021 | 19.08 | 19.09 | 18.40 | 18.99 | 2,344,700 | -0.03(-0.16%) |
Feb 11, 2021 | 20.68 | 20.72 | 18.08 | 19.02 | 5,353,631 | -1.35(-6.63%) |
Feb 10, 2021 | 20.41 | 22.50 | 20.03 | 20.37 | 6,725,534 | +0.22(+1.09%) |
Feb 09, 2021 | 20.64 | 20.90 | 20.00 | 20.15 | 3,086,302 | -0.77(-3.68%) |
Feb 08, 2021 | 20.79 | 21.98 | 20.00 | 20.92 | 4,076,669 | -0.28(-1.32%) |
Feb 05, 2021 | 21.54 | 22.00 | 20.02 | 21.20 | 3,720,900 | -0.17(-0.80%) |
Feb 04, 2021 | 21.99 | 23.75 | 20.35 | 21.37 | 10,021,480 | +1.23(+6.11%) |
Feb 03, 2021 | 16.90 | 20.35 | 16.61 | 20.14 | 8,118,916 | +3.56(+21.47%) |
Feb 02, 2021 | 17.53 | 18.00 | 16.45 | 16.58 | 3,561,758 | -0.44(-2.59%) |
Feb 01, 2021 | 18.50 | 18.50 | 15.90 | 17.02 | 5,532,386 | -0.72(-4.06%) |
Jan 29, 2021 | 17.76 | 20.80 | 17.50 | 17.74 | 5,380,800 | -0.40(-2.21%) |
Jan 28, 2021 | 20.99 | 22.00 | 16.52 | 18.14 | 6,279,803 | -1.60(-8.11%) |
Jan 27, 2021 | 19.71 | 22.11 | 17.45 | 19.74 | 7,586,165 | -2.57(-11.52%) |
Jan 26, 2021 | 24.11 | 24.11 | 21.02 | 22.31 | 8,806,863 | -2.06(-8.45%) |
Jan 25, 2021 | 25.50 | 29.37 | 20.51 | 24.37 | 17,605,516 | +1.47(+6.42%) |
Jan 22, 2021 | 18.18 | 24.19 | 17.27 | 22.90 | 21,799,300 | +3.74(+19.52%) |
Jan 21, 2021 | 16.39 | 20.48 | 15.90 | 19.16 | 23,211,464 | +3.86(+25.23%) |
Jan 20, 2021 | 13.38 | 16.52 | 13.08 | 15.30 | 13,281,783 | +1.90(+14.18%) |
Jan 19, 2021 | 12.17 | 13.95 | 11.60 | 13.40 | 8,223,613 | +2.04(+18.01%) |
Jan 15, 2021 | 12.15 | 13.35 | 10.93 | 11.36 | 11,223,800 | -1.15(-9.23%) |
Jan 14, 2021 | 11.44 | 13.05 | 11.32 | 12.51 | 13,393,137 | +1.82(+17.03%) |
Jan 13, 2021 | 10.55 | 11.79 | 9.690 | 10.69 | 10,471,881 | -0.22(-2.02%) |
Jan 12, 2021 | 8.070 | 11.29 | 8.070 | 10.91 | 26,254,080 | +2.96(+37.23%) |
Jan 11, 2021 | 7.460 | 8.440 | 7.020 | 7.950 | 5,882,672 | -0.05(-0.62%) |
Jan 08, 2021 | 8.130 | 8.750 | 7.510 | 8.000 | 15,163,600 | -1.03(-11.41%) |
Jan 07, 2021 | 6.650 | 9.100 | 6.650 | 9.030 | 38,882,172 | +3.23(+55.69%) |
Jan 06, 2021 | 5.250 | 6.360 | 5.180 | 5.800 | 16,160,348 | +0.81(+16.23%) |
Jan 05, 2021 | 4.960 | 5.130 | 4.760 | 4.990 | 3,104,918 | +0.29(+6.17%) |
Jan 04, 2021 | 5.130 | 5.250 | 4.570 | 4.700 | 4,330,748 | -0.42(-8.20%) |
Dec 31, 2020 | 5.120 | 5.120 | 5.120 | 3,094,477 | -0.19(-3.58%) | |
Dec 30, 2020 | 5.060 | 5.360 | 4.950 | 5.310 | 3,094,477 | +0.40(+8.15%) |
Dec 29, 2020 | 5.540 | 5.590 | 4.620 | 4.910 | 6,444,660 | -0.48(-8.91%) |
Dec 28, 2020 | 5.140 | 5.640 | 4.950 | 5.390 | 7,559,954 | +0.48(+9.78%) |
Dec 24, 2020 | 5.180 | 5.190 | 4.800 | 4.910 | 3,617,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.630 | 5.330 | 4.610 | 4.920 | 11,162,089 | +0.42(+9.33%) |
Dec 22, 2020 | 4.540 | 4.550 | 4.130 | 4.500 | 6,571,272 | +0.18(+4.17%) |
Dec 21, 2020 | 4.650 | 4.700 | 4.310 | 4.320 | 7,199,088 | -0.52(-10.74%) |
Dec 18, 2020 | 4.310 | 5.260 | 4.300 | 4.840 | 8,758,300 | +0.48(+11.01%) |
Dec 17, 2020 | 4.390 | 4.410 | 4.230 | 4.360 | 1,741,105 | -0.06(-1.36%) |
Dec 16, 2020 | 4.580 | 4.590 | 4.230 | 4.420 | 2,303,643 | -0.16(-3.49%) |
Dec 15, 2020 | 4.020 | 4.640 | 3.960 | 4.580 | 4,822,930 | +0.52(+12.81%) |
Dec 14, 2020 | 4.170 | 4.200 | 3.910 | 4.060 | 2,118,451 | -0.05(-1.22%) |
Dec 11, 2020 | 4.240 | 4.300 | 4.015 | 4.110 | 2,265,100 | -0.28(-6.38%) |
Dec 10, 2020 | 4.140 | 4.460 | 4.120 | 4.390 | 1,886,377 | +0.10(+2.33%) |
Dec 09, 2020 | 4.780 | 4.810 | 4.170 | 4.290 | 3,721,741 | -0.49(-10.25%) |
Dec 08, 2020 | 4.900 | 4.920 | 4.500 | 4.780 | 3,389,200 | -0.09(-1.85%) |
Dec 07, 2020 | 4.500 | 5.270 | 4.260 | 4.870 | 10,230,120 | +0.59(+13.79%) |
Dec 04, 2020 | 4.520 | 4.620 | 4.220 | 4.280 | 3,154,800 | -0.13(-2.95%) |
Dec 03, 2020 | 4.330 | 4.720 | 4.280 | 4.410 | 5,042,516 | +0.31(+7.56%) |
Dec 02, 2020 | 3.980 | 4.450 | 3.770 | 4.100 | 5,800,738 | -0.15(-3.53%) |
Dec 01, 2020 | 5.090 | 5.110 | 4.250 | 4.250 | 6,132,797 | -0.80(-15.84%) |
Nov 30, 2020 | 5.650 | 5.680 | 4.760 | 5.050 | 5,640,095 | -0.55(-9.82%) |
Nov 27, 2020 | 5.970 | 5.980 | 5.500 | 5.600 | 3,653,800 | +0.07(+1.27%) |
Nov 25, 2020 | 5.810 | 6.450 | 5.340 | 5.530 | 6,803,900 | -0.77(-12.22%) |
Nov 24, 2020 | 7.200 | 8.000 | 5.830 | 6.300 | 12,100,232 | -0.66(-9.48%) |
Nov 23, 2020 | 5.780 | 7.000 | 5.700 | 6.960 | 17,693,376 | +1.51(+27.71%) |
Nov 20, 2020 | 4.820 | 6.440 | 4.640 | 5.450 | 36,882,300 | +0.93(+20.58%) |
Nov 19, 2020 | 4.130 | 4.700 | 4.000 | 4.520 | 7,366,896 | +0.53(+13.28%) |
Nov 18, 2020 | 3.890 | 4.220 | 3.860 | 3.990 | 5,435,142 | +0.24(+6.40%) |
Nov 17, 2020 | 3.700 | 3.890 | 3.550 | 3.750 | 4,276,900 | -0.32(-7.86%) |
Nov 16, 2020 | 3.280 | 4.150 | 3.250 | 4.070 | 17,148,258 | +0.82(+25.23%) |
Nov 13, 2020 | 3.230 | 3.620 | 3.060 | 3.250 | 17,096,900 | +0.31(+10.54%) |
Nov 12, 2020 | 2.950 | 3.110 | 2.820 | 2.940 | 2,309,461 | -0.02(-0.68%) |
Nov 11, 2020 | 3.070 | 3.150 | 2.920 | 2.960 | 1,585,786 | -0.10(-3.27%) |
Nov 10, 2020 | 3.260 | 3.300 | 3.050 | 3.060 | 1,708,399 | -0.30(-8.93%) |
Nov 09, 2020 | 3.350 | 3.480 | 3.160 | 3.360 | 4,218,746 | +0.29(+9.45%) |
Nov 06, 2020 | 3.100 | 3.250 | 2.950 | 3.070 | 3,086,400 | -0.01(-0.32%) |
Nov 05, 2020 | 2.800 | 3.180 | 2.760 | 3.080 | 4,966,235 | +0.34(+12.41%) |
Nov 04, 2020 | 2.770 | 2.880 | 2.710 | 2.740 | 2,135,686 | -0.07(-2.49%) |
Nov 03, 2020 | 2.840 | 2.930 | 2.760 | 2.810 | 2,208,774 | -0.09(-3.10%) |
Nov 02, 2020 | 2.820 | 3.050 | 2.750 | 2.900 | 2,673,528 | +0.08(+2.84%) |
Oct 30, 2020 | 2.840 | 2.930 | 2.650 | 2.820 | 1,962,900 | -0.19(-6.31%) |
Oct 29, 2020 | 2.710 | 3.190 | 2.620 | 3.010 | 6,044,552 | +0.30(+11.07%) |
Oct 28, 2020 | 2.820 | 2.860 | 2.690 | 2.710 | 1,370,560 | -0.17(-5.90%) |
Oct 27, 2020 | 2.910 | 3.050 | 2.760 | 2.880 | 8,228,909 | +0.17(+6.27%) |
Oct 26, 2020 | 2.840 | 2.860 | 2.670 | 2.710 | 1,085,829 | -0.15(-5.24%) |
Oct 23, 2020 | 2.820 | 2.920 | 2.750 | 2.860 | 1,084,000 | -0.01(-0.35%) |
Oct 22, 2020 | 2.780 | 2.930 | 2.660 | 2.870 | 1,828,977 | +0.07(+2.50%) |
Oct 21, 2020 | 2.770 | 2.920 | 2.760 | 2.800 | 1,415,114 | -0.01(-0.36%) |
Oct 20, 2020 | 3.080 | 3.080 | 2.550 | 2.810 | 3,556,220 | -0.26(-8.47%) |
Oct 19, 2020 | 3.150 | 3.220 | 3.000 | 3.070 | 2,699,418 | -0.09(-2.85%) |
Oct 16, 2020 | 3.250 | 3.360 | 3.100 | 3.160 | 2,985,700 | -0.23(-6.78%) |
Oct 15, 2020 | 3.100 | 3.530 | 3.000 | 3.390 | 14,026,273 | +0.26(+8.31%) |
Oct 14, 2020 | 3.160 | 3.230 | 3.010 | 3.130 | 3,322,681 | -0.10(-3.10%) |
Oct 13, 2020 | 3.360 | 3.650 | 3.130 | 3.230 | 6,440,119 | +0.03(+0.94%) |
Oct 12, 2020 | 3.400 | 3.440 | 3.110 | 3.200 | 4,342,727 | -0.32(-9.09%) |
Oct 09, 2020 | 3.480 | 3.840 | 3.400 | 3.520 | 8,449,900 | -0.02(-0.56%) |
Oct 08, 2020 | 3.750 | 3.940 | 3.300 | 3.540 | 10,449,123 | -0.52(-12.81%) |
Oct 07, 2020 | 4.590 | 4.850 | 3.730 | 4.060 | 88,009,056 | +1.26(+45.00%) |
Oct 06, 2020 | 2.600 | 3.400 | 2.510 | 2.800 | 30,385,188 | +0.21(+8.11%) |
Oct 05, 2020 | 2.290 | 2.800 | 2.280 | 2.590 | 13,478,248 | +0.24(+10.21%) |
Oct 02, 2020 | 2.130 | 2.490 | 2.090 | 2.350 | 6,302,600 | +0.02(+0.86%) |