Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.240 | 10.02 | 9.160 | 9.840 | 385,221 | +0.60(+6.49%) |
Aug 30, 2021 | 9.280 | 9.357 | 8.900 | 9.240 | 114,996 | +0.12(+1.32%) |
Aug 27, 2021 | 8.600 | 9.352 | 8.560 | 9.120 | 271,551 | +0.48(+5.56%) |
Aug 26, 2021 | 8.960 | 9.080 | 8.640 | 8.640 | 118,803 | -0.20(-2.26%) |
Aug 25, 2021 | 8.800 | 9.200 | 8.760 | 8.840 | 166,540 | -0.04(-0.45%) |
Aug 24, 2021 | 8.480 | 8.920 | 8.440 | 8.880 | 231,193 | +0.36(+4.23%) |
Aug 23, 2021 | 8.120 | 8.780 | 8.120 | 8.520 | 375,405 | +0.44(+5.45%) |
Aug 20, 2021 | 7.720 | 8.360 | 7.640 | 8.080 | 187,285 | +0.12(+1.51%) |
Aug 19, 2021 | 8.240 | 8.400 | 7.840 | 7.960 | 300,708 | -0.12(-1.49%) |
Aug 18, 2021 | 7.640 | 8.520 | 7.400 | 8.080 | 360,137 | +0.52(+6.88%) |
Aug 17, 2021 | 7.800 | 8.080 | 7.440 | 7.560 | 390,561 | -0.28(-3.57%) |
Aug 16, 2021 | 8.400 | 8.400 | 7.800 | 7.840 | 285,573 | -0.40(-4.85%) |
Aug 13, 2021 | 8.600 | 8.798 | 8.200 | 8.240 | 279,948 | -0.52(-5.94%) |
Aug 12, 2021 | 8.920 | 9.080 | 8.560 | 8.760 | 253,921 | -0.28(-3.10%) |
Aug 11, 2021 | 9.040 | 9.080 | 8.720 | 9.040 | 169,649 | +0.00(+0.00%) |
Aug 10, 2021 | 9.240 | 9.520 | 9.000 | 9.040 | 146,097 | -0.16(-1.74%) |
Aug 09, 2021 | 8.920 | 9.320 | 8.882 | 9.200 | 136,788 | +0.16(+1.77%) |
Aug 06, 2021 | 8.760 | 9.080 | 8.720 | 9.040 | 94,005 | +0.28(+3.20%) |
Aug 05, 2021 | 8.640 | 8.960 | 8.600 | 8.760 | 109,552 | +0.08(+0.92%) |
Aug 04, 2021 | 8.840 | 8.840 | 8.640 | 8.680 | 83,256 | -0.08(-0.91%) |
Aug 03, 2021 | 9.320 | 9.320 | 8.640 | 8.760 | 132,426 | -0.32(-3.52%) |
Aug 02, 2021 | 9.000 | 9.240 | 8.880 | 9.080 | 100,687 | +0.08(+0.89%) |
Jul 30, 2021 | 8.880 | 9.200 | 8.800 | 9.000 | 144,614 | +0.16(+1.81%) |
Jul 29, 2021 | 9.200 | 9.240 | 8.840 | 8.840 | 118,557 | -0.24(-2.64%) |
Jul 28, 2021 | 8.360 | 9.200 | 8.360 | 9.080 | 314,239 | +0.68(+8.10%) |
Jul 27, 2021 | 8.640 | 8.680 | 8.160 | 8.400 | 250,401 | -0.20(-2.33%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.440 | 8.600 | 239,488 | -0.16(-1.83%) |
Jul 23, 2021 | 8.760 | 9.360 | 8.320 | 8.760 | 685,595 | +0.04(+0.46%) |
Jul 22, 2021 | 8.920 | 9.080 | 8.600 | 8.720 | 169,084 | -0.28(-3.11%) |
Jul 21, 2021 | 8.640 | 9.640 | 8.480 | 9.000 | 375,165 | +0.32(+3.69%) |
Jul 20, 2021 | 8.800 | 8.840 | 8.320 | 8.680 | 414,408 | -0.08(-0.91%) |
Jul 19, 2021 | 8.200 | 8.800 | 8.080 | 8.760 | 285,016 | +0.16(+1.86%) |
Jul 16, 2021 | 8.800 | 9.880 | 8.560 | 8.600 | 693,492 | -0.32(-3.59%) |
Jul 15, 2021 | 8.920 | 9.280 | 8.600 | 8.920 | 253,212 | +0.12(+1.36%) |
Jul 14, 2021 | 8.920 | 9.116 | 8.560 | 8.800 | 336,041 | -0.16(-1.79%) |
Jul 13, 2021 | 9.400 | 9.400 | 8.920 | 8.960 | 198,403 | -0.44(-4.68%) |
Jul 12, 2021 | 9.680 | 9.960 | 9.080 | 9.400 | 513,134 | -0.64(-6.37%) |
Jul 09, 2021 | 9.280 | 10.20 | 9.000 | 10.04 | 368,960 | +1.04(+11.56%) |
Jul 08, 2021 | 9.040 | 9.514 | 8.880 | 9.000 | 307,102 | -0.52(-5.46%) |
Jul 07, 2021 | 9.840 | 10.12 | 9.120 | 9.520 | 741,117 | -0.24(-2.46%) |
Jul 06, 2021 | 9.320 | 10.40 | 9.120 | 9.760 | 531,458 | +0.36(+3.83%) |
Jul 02, 2021 | 9.880 | 9.960 | 9.240 | 9.400 | 256,400 | -0.48(-4.86%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.800 | 9.880 | 199,777 | -0.32(-3.14%) |
Jun 30, 2021 | 10.20 | 10.36 | 9.680 | 10.20 | 786,334 | +0.16(+1.59%) |
Jun 29, 2021 | 10.40 | 10.58 | 9.920 | 10.04 | 436,606 | -0.44(-4.20%) |
Jun 28, 2021 | 10.40 | 10.72 | 10.40 | 10.48 | 287,649 | +0.08(+0.77%) |
Jun 25, 2021 | 10.40 | 10.48 | 10.16 | 10.40 | 285,522 | -0.04(-0.38%) |
Jun 24, 2021 | 10.64 | 10.96 | 10.40 | 10.44 | 608,865 | -0.36(-3.33%) |
Jun 23, 2021 | 10.68 | 10.96 | 10.56 | 10.80 | 205,408 | +0.20(+1.89%) |
Jun 22, 2021 | 10.60 | 10.64 | 10.12 | 10.60 | 214,799 | +0.00(+0.00%) |
Jun 21, 2021 | 10.08 | 10.60 | 9.880 | 10.60 | 253,816 | +0.36(+3.52%) |
Jun 18, 2021 | 10.52 | 10.60 | 10.08 | 10.24 | 259,712 | -0.24(-2.29%) |
Jun 17, 2021 | 10.40 | 10.80 | 10.24 | 10.48 | 254,207 | -0.12(-1.13%) |
Jun 16, 2021 | 10.40 | 10.60 | 10.10 | 10.60 | 270,026 | +0.20(+1.92%) |
Jun 15, 2021 | 11.28 | 11.32 | 10.28 | 10.40 | 384,816 | -0.88(-7.80%) |
Jun 14, 2021 | 11.16 | 11.68 | 11.16 | 11.28 | 320,076 | +0.20(+1.81%) |
Jun 11, 2021 | 11.40 | 11.63 | 11.00 | 11.08 | 340,011 | -0.28(-2.46%) |
Jun 10, 2021 | 11.48 | 11.76 | 11.12 | 11.36 | 285,154 | -0.08(-0.70%) |
Jun 09, 2021 | 11.92 | 12.00 | 11.40 | 11.44 | 226,452 | -0.28(-2.39%) |
Jun 08, 2021 | 12.12 | 12.24 | 11.32 | 11.72 | 406,042 | -0.24(-2.01%) |
Jun 07, 2021 | 11.80 | 12.28 | 11.52 | 11.96 | 287,623 | +0.36(+3.10%) |
Jun 04, 2021 | 11.48 | 11.88 | 11.20 | 11.60 | 326,488 | +0.44(+3.94%) |
Jun 03, 2021 | 12.00 | 12.08 | 11.12 | 11.16 | 414,935 | -1.04(-8.52%) |
Jun 02, 2021 | 10.96 | 12.30 | 10.96 | 12.20 | 462,038 | +1.08(+9.71%) |
Jun 01, 2021 | 11.44 | 11.52 | 10.64 | 11.12 | 384,030 | +0.00(+0.00%) |
May 28, 2021 | 11.24 | 11.92 | 11.04 | 11.12 | 376,657 | -0.24(-2.11%) |
May 27, 2021 | 11.64 | 11.76 | 10.76 | 11.36 | 620,893 | +0.04(+0.35%) |
May 26, 2021 | 10.40 | 11.84 | 10.40 | 11.32 | 371,291 | +0.80(+7.60%) |
May 25, 2021 | 10.84 | 11.12 | 10.40 | 10.52 | 346,839 | -0.44(-4.01%) |
May 24, 2021 | 11.56 | 11.64 | 10.66 | 10.96 | 427,540 | -0.40(-3.52%) |
May 21, 2021 | 11.40 | 11.84 | 11.20 | 11.36 | 298,802 | -0.24(-2.07%) |
May 20, 2021 | 11.92 | 12.32 | 11.08 | 11.60 | 464,499 | +0.12(+1.05%) |
May 19, 2021 | 11.44 | 12.18 | 11.20 | 11.48 | 621,959 | -0.36(-3.04%) |
May 18, 2021 | 11.48 | 12.68 | 10.64 | 11.84 | 883,127 | +0.52(+4.59%) |
May 17, 2021 | 9.320 | 11.80 | 9.000 | 11.32 | 1,560,867 | +2.20(+24.12%) |
May 14, 2021 | 8.920 | 10.28 | 8.480 | 9.120 | 1,682,609 | -2.16(-19.15%) |
May 13, 2021 | 12.12 | 12.32 | 11.00 | 11.28 | 736,336 | -0.60(-5.05%) |
May 12, 2021 | 12.40 | 12.72 | 11.88 | 11.88 | 292,432 | -0.96(-7.48%) |
May 11, 2021 | 10.88 | 13.00 | 10.80 | 12.84 | 445,707 | +0.72(+5.94%) |
May 10, 2021 | 14.04 | 14.12 | 12.08 | 12.12 | 566,066 | -2.08(-14.65%) |
May 07, 2021 | 13.44 | 14.48 | 13.44 | 14.20 | 345,587 | +1.04(+7.90%) |
May 06, 2021 | 14.04 | 14.35 | 13.02 | 13.16 | 572,030 | -1.00(-7.06%) |
May 05, 2021 | 14.84 | 15.00 | 13.96 | 14.16 | 247,731 | -0.64(-4.32%) |
May 04, 2021 | 14.04 | 14.96 | 13.68 | 14.80 | 448,165 | +0.56(+3.93%) |
May 03, 2021 | 14.76 | 14.80 | 14.04 | 14.24 | 425,203 | -0.44(-3.00%) |
Apr 30, 2021 | 14.88 | 15.32 | 14.56 | 14.68 | 268,700 | -0.48(-3.17%) |
Apr 29, 2021 | 16.04 | 16.12 | 14.48 | 15.16 | 427,051 | -0.72(-4.53%) |
Apr 28, 2021 | 15.60 | 16.52 | 15.16 | 15.88 | 710,255 | +0.44(+2.85%) |
Apr 27, 2021 | 15.48 | 16.00 | 14.92 | 15.44 | 375,974 | -0.16(-1.03%) |
Apr 26, 2021 | 15.28 | 15.88 | 14.68 | 15.60 | 389,226 | +0.44(+2.90%) |
Apr 23, 2021 | 14.44 | 15.32 | 14.44 | 15.16 | 281,125 | +0.60(+4.12%) |
Apr 22, 2021 | 14.12 | 15.40 | 13.92 | 14.56 | 490,416 | +0.20(+1.39%) |
Apr 21, 2021 | 13.36 | 14.48 | 13.08 | 14.36 | 564,028 | +1.00(+7.49%) |
Apr 20, 2021 | 14.04 | 14.64 | 12.92 | 13.36 | 781,904 | -0.84(-5.92%) |
Apr 19, 2021 | 14.68 | 15.28 | 14.16 | 14.20 | 655,419 | -0.76(-5.08%) |
Apr 16, 2021 | 15.44 | 15.56 | 14.08 | 14.96 | 678,550 | -0.72(-4.59%) |
Apr 15, 2021 | 17.40 | 17.64 | 15.40 | 15.68 | 677,964 | -1.04(-6.22%) |
Apr 14, 2021 | 18.64 | 19.36 | 16.44 | 16.72 | 1,070,526 | -2.04(-10.87%) |
Apr 13, 2021 | 22.32 | 22.32 | 18.24 | 18.76 | 3,350,556 | -2.56(-12.01%) |
Apr 12, 2021 | 20.20 | 21.76 | 17.68 | 21.32 | 2,702,554 | +0.88(+4.31%) |
Apr 09, 2021 | 19.80 | 20.60 | 19.00 | 20.44 | 917,750 | +0.28(+1.39%) |
Apr 08, 2021 | 18.00 | 20.72 | 17.00 | 20.16 | 1,806,256 | +1.88(+10.28%) |
Apr 07, 2021 | 18.00 | 21.12 | 17.80 | 18.28 | 1,838,458 | +0.00(+0.00%) |
Apr 06, 2021 | 18.36 | 18.44 | 17.12 | 18.28 | 657,632 | +0.40(+2.24%) |
Apr 05, 2021 | 16.04 | 18.44 | 15.84 | 17.88 | 1,168,047 | +2.48(+16.10%) |
Apr 01, 2021 | 15.28 | 15.76 | 14.24 | 15.40 | 453,850 | +0.32(+2.12%) |
Mar 31, 2021 | 15.08 | 16.68 | 14.84 | 15.08 | 1,186,068 | -0.76(-4.80%) |
Mar 30, 2021 | 15.60 | 15.84 | 14.44 | 15.84 | 662,588 | +0.24(+1.54%) |
Mar 29, 2021 | 16.36 | 17.60 | 15.20 | 15.60 | 1,396,073 | -0.60(-3.70%) |
Mar 26, 2021 | 17.20 | 18.08 | 15.66 | 16.20 | 926,625 | -0.80(-4.71%) |
Mar 25, 2021 | 14.72 | 17.64 | 14.48 | 17.00 | 898,163 | +1.28(+8.14%) |
Mar 24, 2021 | 17.84 | 17.92 | 15.36 | 15.72 | 597,621 | -1.60(-9.24%) |
Mar 23, 2021 | 17.92 | 18.00 | 16.80 | 17.32 | 455,948 | -0.80(-4.42%) |
Mar 22, 2021 | 18.24 | 18.80 | 17.04 | 18.12 | 622,908 | +0.04(+0.22%) |
Mar 19, 2021 | 16.84 | 18.36 | 16.36 | 18.08 | 737,175 | +1.36(+8.13%) |
Mar 18, 2021 | 17.20 | 17.88 | 16.36 | 16.72 | 390,936 | -1.48(-8.13%) |
Mar 17, 2021 | 15.80 | 18.88 | 15.20 | 18.20 | 563,503 | +1.60(+9.64%) |
Mar 16, 2021 | 18.24 | 18.24 | 16.04 | 16.60 | 377,929 | -1.40(-7.78%) |
Mar 15, 2021 | 17.80 | 18.36 | 17.32 | 18.00 | 438,771 | +0.24(+1.35%) |
Mar 12, 2021 | 16.00 | 18.08 | 15.64 | 17.76 | 497,275 | +1.24(+7.51%) |
Mar 11, 2021 | 16.04 | 16.88 | 15.52 | 16.52 | 487,341 | +1.16(+7.55%) |
Mar 10, 2021 | 16.40 | 17.12 | 14.84 | 15.36 | 548,024 | -0.40(-2.54%) |
Mar 09, 2021 | 14.00 | 16.24 | 13.84 | 15.76 | 487,699 | +2.36(+17.61%) |
Mar 08, 2021 | 13.24 | 15.04 | 12.68 | 13.40 | 627,163 | +0.12(+0.90%) |
Mar 05, 2021 | 14.04 | 14.68 | 10.88 | 13.28 | 1,040,225 | -0.56(-4.05%) |
Mar 04, 2021 | 15.36 | 15.76 | 13.00 | 13.84 | 971,821 | -2.04(-12.85%) |
Mar 03, 2021 | 16.80 | 17.36 | 15.24 | 15.88 | 610,702 | -0.80(-4.80%) |
Mar 02, 2021 | 17.32 | 17.88 | 16.48 | 16.68 | 268,678 | -0.36(-2.11%) |
Mar 01, 2021 | 16.68 | 17.44 | 16.08 | 17.04 | 396,799 | +1.00(+6.23%) |
Feb 26, 2021 | 16.24 | 16.76 | 14.92 | 16.04 | 493,800 | -0.24(-1.47%) |
Feb 25, 2021 | 17.28 | 17.84 | 15.84 | 16.28 | 486,976 | -1.60(-8.95%) |
Feb 24, 2021 | 16.76 | 18.68 | 16.40 | 17.88 | 819,261 | +1.48(+9.02%) |
Feb 23, 2021 | 14.28 | 16.72 | 12.72 | 16.40 | 1,618,371 | -0.88(-5.09%) |
Feb 22, 2021 | 17.32 | 18.52 | 17.04 | 17.28 | 615,830 | -0.08(-0.46%) |
Feb 19, 2021 | 18.08 | 18.32 | 16.84 | 17.36 | 725,950 | -0.36(-2.03%) |
Feb 18, 2021 | 18.00 | 19.72 | 17.32 | 17.72 | 980,218 | -1.24(-6.54%) |
Feb 17, 2021 | 19.92 | 19.92 | 18.00 | 18.96 | 1,346,676 | -1.12(-5.58%) |
Feb 16, 2021 | 20.48 | 21.60 | 19.60 | 20.08 | 1,412,242 | +0.96(+5.02%) |
Feb 12, 2021 | 18.88 | 20.68 | 17.60 | 19.12 | 1,631,425 | +0.24(+1.27%) |
Feb 11, 2021 | 19.84 | 20.00 | 18.72 | 18.88 | 694,223 | -1.12(-5.60%) |
Feb 10, 2021 | 21.24 | 21.52 | 18.44 | 20.00 | 1,136,842 | -1.12(-5.30%) |
Feb 09, 2021 | 21.44 | 21.52 | 20.24 | 21.12 | 763,844 | -0.56(-2.58%) |
Feb 08, 2021 | 20.20 | 22.84 | 20.04 | 21.68 | 1,214,218 | +2.24(+11.52%) |
Feb 05, 2021 | 20.04 | 20.32 | 18.68 | 19.44 | 643,900 | -0.28(-1.42%) |
Feb 04, 2021 | 20.40 | 21.16 | 19.48 | 19.72 | 790,325 | -0.28(-1.40%) |
Feb 03, 2021 | 21.68 | 21.84 | 19.40 | 20.00 | 902,692 | -0.92(-4.40%) |
Feb 02, 2021 | 19.88 | 21.32 | 19.28 | 20.92 | 1,076,482 | +2.04(+10.81%) |
Feb 01, 2021 | 19.72 | 19.92 | 16.88 | 18.88 | 1,587,947 | -0.28(-1.46%) |
Jan 29, 2021 | 20.36 | 20.56 | 18.28 | 19.16 | 1,086,925 | -1.20(-5.89%) |
Jan 28, 2021 | 22.16 | 24.84 | 19.80 | 20.36 | 1,619,739 | -0.36(-1.74%) |
Jan 27, 2021 | 23.20 | 23.80 | 18.24 | 20.72 | 2,449,414 | -5.28(-20.31%) |
Jan 26, 2021 | 26.96 | 29.20 | 24.80 | 26.00 | 2,294,618 | -2.04(-7.28%) |
Jan 25, 2021 | 20.72 | 29.80 | 20.72 | 28.04 | 6,322,974 | +9.20(+48.83%) |
Jan 22, 2021 | 16.80 | 19.12 | 16.40 | 18.84 | 1,318,725 | +2.08(+12.41%) |
Jan 21, 2021 | 16.20 | 18.16 | 14.92 | 16.76 | 1,256,374 | +0.00(+0.00%) |
Jan 20, 2021 | 19.04 | 19.36 | 14.28 | 16.76 | 2,400,518 | -0.76(-4.34%) |
Jan 19, 2021 | 13.88 | 19.00 | 13.20 | 17.52 | 3,911,945 | +4.70(+36.66%) |
Jan 15, 2021 | 12.60 | 13.51 | 11.45 | 12.82 | 1,994,725 | +0.06(+0.47%) |
Jan 14, 2021 | 11.00 | 13.12 | 10.84 | 12.76 | 3,216,051 | +2.40(+23.17%) |
Jan 13, 2021 | 9.680 | 10.92 | 9.200 | 10.36 | 1,366,817 | +0.88(+9.28%) |
Jan 12, 2021 | 10.40 | 10.76 | 8.880 | 9.480 | 1,940,085 | -0.44(-4.44%) |
Jan 11, 2021 | 8.240 | 10.76 | 8.240 | 9.920 | 2,505,177 | +0.92(+10.22%) |
Jan 08, 2021 | 7.400 | 9.360 | 7.280 | 9.000 | 4,281,825 | +1.72(+23.63%) |
Jan 07, 2021 | 7.120 | 7.440 | 7.040 | 7.280 | 787,802 | +0.40(+5.81%) |
Jan 06, 2021 | 7.400 | 7.520 | 6.800 | 6.880 | 899,713 | -0.44(-6.01%) |
Jan 05, 2021 | 7.160 | 7.680 | 6.800 | 7.320 | 1,440,489 | +0.08(+1.10%) |
Jan 04, 2021 | 7.680 | 7.760 | 6.920 | 7.240 | 989,786 | -0.04(-0.55%) |
Dec 31, 2020 | 7.280 | 7.280 | 7.280 | 1,695,817 | -0.40(-5.21%) | |
Dec 30, 2020 | 7.440 | 8.000 | 7.080 | 7.680 | 1,695,817 | +0.60(+8.47%) |
Dec 29, 2020 | 7.280 | 7.320 | 6.200 | 7.080 | 2,061,274 | -0.24(-3.28%) |
Dec 28, 2020 | 7.800 | 8.160 | 6.880 | 7.320 | 2,413,591 | -0.20(-2.66%) |
Dec 24, 2020 | 6.960 | 8.200 | 6.720 | 7.520 | 7,241,275 | +1.36(+22.08%) |
Dec 23, 2020 | 5.760 | 6.520 | 5.280 | 6.160 | 3,049,786 | +0.56(+10.00%) |
Dec 22, 2020 | 6.080 | 6.200 | 5.200 | 5.600 | 3,689,070 | +0.00(+0.00%) |
Dec 21, 2020 | 4.400 | 5.840 | 4.280 | 5.600 | 7,168,628 | +1.63(+40.90%) |
Dec 18, 2020 | 4.200 | 4.415 | 3.974 | 3.974 | 626,250 | -0.35(-8.00%) |
Dec 17, 2020 | 4.160 | 4.600 | 4.040 | 4.320 | 1,804,866 | +0.20(+4.85%) |
Dec 16, 2020 | 3.920 | 4.280 | 3.800 | 4.120 | 1,576,371 | +0.38(+10.03%) |
Dec 15, 2020 | 3.800 | 3.820 | 3.520 | 3.744 | 803,374 | -0.18(-4.48%) |
Dec 14, 2020 | 3.462 | 4.760 | 3.412 | 3.920 | 6,828,216 | +0.51(+15.00%) |
Dec 11, 2020 | 3.480 | 3.640 | 3.360 | 3.409 | 257,000 | -0.03(-0.91%) |
Dec 10, 2020 | 3.400 | 3.560 | 3.320 | 3.440 | 518,632 | +0.04(+1.05%) |
Dec 09, 2020 | 3.727 | 3.739 | 3.344 | 3.404 | 561,248 | -0.30(-8.08%) |
Dec 08, 2020 | 3.720 | 4.000 | 3.533 | 3.704 | 1,076,210 | -0.09(-2.37%) |
Dec 07, 2020 | 3.520 | 4.200 | 3.413 | 3.794 | 2,574,302 | +0.29(+8.38%) |
Dec 04, 2020 | 3.584 | 3.632 | 3.476 | 3.500 | 238,275 | -0.13(-3.61%) |
Dec 03, 2020 | 3.560 | 3.720 | 3.480 | 3.632 | 411,407 | +0.11(+3.17%) |
Dec 02, 2020 | 3.480 | 3.640 | 3.440 | 3.520 | 469,824 | +0.04(+1.15%) |
Dec 01, 2020 | 3.600 | 3.600 | 3.400 | 3.480 | 358,057 | -0.17(-4.75%) |
Nov 30, 2020 | 3.822 | 3.832 | 3.400 | 3.654 | 1,363,714 | -0.31(-7.86%) |
Nov 27, 2020 | 3.800 | 4.400 | 3.784 | 3.965 | 1,976,725 | +0.37(+10.14%) |
Nov 25, 2020 | 3.200 | 3.720 | 3.084 | 3.600 | 2,140,925 | +0.40(+12.50%) |
Nov 24, 2020 | 3.280 | 3.320 | 3.080 | 3.200 | 355,070 | -0.12(-3.61%) |
Nov 23, 2020 | 3.160 | 3.360 | 3.000 | 3.320 | 797,316 | +0.27(+8.72%) |
Nov 20, 2020 | 3.140 | 3.140 | 2.964 | 3.054 | 274,675 | +0.01(+0.45%) |
Nov 19, 2020 | 3.160 | 3.160 | 2.960 | 3.040 | 400,124 | +0.01(+0.25%) |
Nov 18, 2020 | 3.020 | 3.079 | 2.934 | 3.032 | 753,143 | +0.11(+3.86%) |
Nov 17, 2020 | 2.840 | 3.040 | 2.810 | 2.920 | 766,829 | +0.10(+3.58%) |
Nov 16, 2020 | 2.960 | 2.996 | 2.800 | 2.819 | 398,715 | -0.13(-4.32%) |
Nov 13, 2020 | 3.000 | 3.052 | 2.840 | 2.946 | 509,400 | -0.29(-9.07%) |
Nov 12, 2020 | 3.240 | 3.320 | 3.160 | 3.240 | 453,681 | +0.08(+2.53%) |
Nov 11, 2020 | 3.240 | 3.240 | 3.120 | 3.160 | 199,505 | +0.04(+1.28%) |
Nov 10, 2020 | 3.200 | 3.360 | 3.000 | 3.120 | 552,236 | -0.12(-3.70%) |
Nov 09, 2020 | 2.960 | 3.920 | 2.840 | 3.240 | 2,553,713 | +0.34(+11.75%) |
Nov 06, 2020 | 2.920 | 2.920 | 2.840 | 2.899 | 100,450 | -0.02(-0.63%) |
Nov 05, 2020 | 2.937 | 2.952 | 2.880 | 2.918 | 105,831 | +0.04(+1.31%) |
Nov 04, 2020 | 2.920 | 2.960 | 2.840 | 2.880 | 91,976 | -0.03(-1.17%) |
Nov 03, 2020 | 2.780 | 2.979 | 2.773 | 2.914 | 174,866 | +0.14(+4.96%) |
Nov 02, 2020 | 2.898 | 2.898 | 2.672 | 2.776 | 145,446 | -0.10(-3.56%) |
Oct 30, 2020 | 2.884 | 2.900 | 2.650 | 2.879 | 230,800 | +0.08(+2.81%) |
Oct 29, 2020 | 2.760 | 2.920 | 2.760 | 2.800 | 184,255 | +0.00(+0.00%) |
Oct 28, 2020 | 2.880 | 2.920 | 2.760 | 2.800 | 256,130 | -0.26(-8.46%) |
Oct 27, 2020 | 3.016 | 3.147 | 2.960 | 3.059 | 215,091 | -0.10(-3.20%) |
Oct 26, 2020 | 3.320 | 3.520 | 3.040 | 3.160 | 500,559 | -0.04(-1.40%) |
Oct 23, 2020 | 3.280 | 3.280 | 3.040 | 3.205 | 269,425 | -0.08(-2.30%) |
Oct 22, 2020 | 3.520 | 3.560 | 3.240 | 3.280 | 444,428 | -0.20(-5.74%) |
Oct 21, 2020 | 3.640 | 3.840 | 3.480 | 3.480 | 634,201 | -0.14(-3.88%) |
Oct 20, 2020 | 3.680 | 3.709 | 3.620 | 3.620 | 218,650 | -0.06(-1.62%) |
Oct 19, 2020 | 3.709 | 3.776 | 3.640 | 3.680 | 152,784 | -0.03(-0.76%) |
Oct 16, 2020 | 3.800 | 3.800 | 3.708 | 3.708 | 160,875 | -0.09(-2.42%) |
Oct 15, 2020 | 3.800 | 3.920 | 3.720 | 3.800 | 193,483 | -0.12(-3.06%) |
Oct 14, 2020 | 3.800 | 3.960 | 3.720 | 3.920 | 331,803 | +0.16(+4.26%) |
Oct 13, 2020 | 3.800 | 3.840 | 3.720 | 3.760 | 199,282 | +0.04(+1.08%) |
Oct 12, 2020 | 3.720 | 3.839 | 3.692 | 3.720 | 250,444 | -0.03(-0.84%) |
Oct 09, 2020 | 3.680 | 3.800 | 3.680 | 3.752 | 282,975 | +0.03(+0.85%) |
Oct 08, 2020 | 3.680 | 3.800 | 3.680 | 3.720 | 227,718 | +0.00(+0.00%) |
Oct 07, 2020 | 3.640 | 3.760 | 3.600 | 3.720 | 239,789 | +0.08(+2.16%) |
Oct 06, 2020 | 3.773 | 3.818 | 3.520 | 3.641 | 303,839 | -0.13(-3.44%) |
Oct 05, 2020 | 3.640 | 3.836 | 3.640 | 3.771 | 158,052 | +0.05(+1.37%) |
Oct 02, 2020 | 3.640 | 3.822 | 3.604 | 3.720 | 215,125 | -0.12(-3.12%) |
Oct 01, 2020 | 3.920 | 3.960 | 3.800 | 3.840 | 241,013 | -0.14(-3.56%) |
Sep 30, 2020 | 4.120 | 4.168 | 3.800 | 3.982 | 621,640 | -0.10(-2.41%) |
Sep 29, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 321,637 | +0.16(+4.08%) |
Sep 28, 2020 | 3.960 | 4.120 | 3.880 | 3.920 | 292,752 | +0.02(+0.45%) |
Sep 25, 2020 | 3.720 | 3.919 | 3.680 | 3.902 | 273,050 | +0.15(+4.06%) |
Sep 24, 2020 | 3.800 | 3.840 | 3.600 | 3.750 | 407,534 | -0.13(-3.35%) |
Sep 23, 2020 | 4.080 | 4.160 | 3.774 | 3.880 | 613,284 | -0.12(-3.00%) |
Sep 22, 2020 | 4.200 | 4.600 | 3.880 | 4.000 | 1,542,674 | -0.20(-4.76%) |
Sep 21, 2020 | 4.360 | 5.000 | 4.080 | 4.200 | 3,711,253 | +0.24(+5.95%) |
Sep 18, 2020 | 3.840 | 4.120 | 3.800 | 3.964 | 429,725 | +0.12(+3.24%) |
Sep 17, 2020 | 3.774 | 3.880 | 3.680 | 3.840 | 269,674 | +0.04(+1.04%) |
Sep 16, 2020 | 3.800 | 3.960 | 3.720 | 3.800 | 347,833 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.840 | 3.680 | 3.800 | 329,502 | +0.00(+0.00%) |
Sep 14, 2020 | 3.760 | 3.880 | 3.720 | 3.800 | 741,193 | +0.01(+0.22%) |
Sep 11, 2020 | 4.000 | 4.040 | 3.697 | 3.792 | 362,400 | -0.21(-5.21%) |
Sep 10, 2020 | 4.000 | 4.280 | 3.920 | 4.000 | 576,602 | +0.11(+2.84%) |
Sep 09, 2020 | 3.916 | 4.040 | 3.780 | 3.890 | 376,962 | -0.03(-0.79%) |
Sep 08, 2020 | 3.840 | 4.040 | 3.760 | 3.920 | 362,830 | -0.12(-2.96%) |
Sep 04, 2020 | 4.040 | 4.200 | 3.641 | 4.040 | 899,975 | -0.08(-1.94%) |
Sep 03, 2020 | 4.280 | 4.320 | 4.000 | 4.120 | 494,871 | -0.24(-5.50%) |
Sep 02, 2020 | 4.440 | 4.480 | 4.080 | 4.360 | 527,697 | -0.08(-1.80%) |