Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.400 | 7.450 | 7.250 | 7.200 | 52,690 | -0.20(-2.70%) |
Nov 29, 2021 | 7.500 | 7.750 | 7.250 | 7.400 | 62,732 | -0.25(-3.27%) |
Nov 26, 2021 | 7.400 | 7.750 | 7.350 | 7.650 | 29,580 | +0.20(+2.68%) |
Nov 24, 2021 | 7.300 | 7.600 | 7.100 | 7.450 | 31,702 | +0.10(+1.36%) |
Nov 23, 2021 | 7.650 | 7.650 | 7.150 | 7.350 | 61,737 | -0.25(-3.29%) |
Nov 22, 2021 | 7.950 | 8.100 | 7.575 | 7.600 | 139,645 | -0.45(-5.59%) |
Nov 19, 2021 | 8.050 | 8.150 | 8.000 | 8.050 | 35,586 | -0.05(-0.62%) |
Nov 18, 2021 | 8.150 | 8.100 | 8.050 | 8.100 | 82,860 | -0.15(-1.82%) |
Nov 17, 2021 | 8.250 | 8.350 | 8.100 | 8.250 | 66,415 | -0.10(-1.20%) |
Nov 16, 2021 | 8.300 | 8.450 | 8.250 | 8.350 | 52,392 | +0.00(+0.00%) |
Nov 15, 2021 | 8.500 | 8.600 | 8.250 | 8.350 | 69,037 | -0.10(-1.18%) |
Nov 12, 2021 | 8.200 | 8.500 | 8.100 | 8.450 | 67,644 | +0.25(+3.05%) |
Nov 11, 2021 | 8.700 | 8.750 | 8.010 | 8.200 | 100,750 | -0.40(-4.65%) |
Nov 10, 2021 | 9.050 | 8.450 | 8.600 | 88,740 | -0.55(-6.01%) | |
Nov 09, 2021 | 8.950 | 9.250 | 8.600 | 9.150 | 100,833 | +0.05(+0.55%) |
Nov 08, 2021 | 9.250 | 9.500 | 8.950 | 9.100 | 71,357 | -0.10(-1.09%) |
Nov 05, 2021 | 9.350 | 9.400 | 9.000 | 9.200 | 67,845 | -0.10(-1.08%) |
Nov 04, 2021 | 9.450 | 9.500 | 9.150 | 9.300 | 71,828 | +0.00(+0.00%) |
Nov 03, 2021 | 8.750 | 9.550 | 8.600 | 9.300 | 217,086 | +0.40(+4.49%) |
Nov 02, 2021 | 8.600 | 8.950 | 8.300 | 8.900 | 114,202 | +0.25(+2.89%) |
Nov 01, 2021 | 8.400 | 8.750 | 8.400 | 8.650 | 49,651 | +0.25(+2.98%) |
Oct 29, 2021 | 8.100 | 8.500 | 7.900 | 8.400 | 66,376 | +0.25(+3.07%) |
Oct 28, 2021 | 8.300 | 8.365 | 8.000 | 8.150 | 77,871 | -0.20(-2.40%) |
Oct 27, 2021 | 7.450 | 8.700 | 7.400 | 8.350 | 252,661 | +0.75(+9.87%) |
Oct 26, 2021 | 7.050 | 7.825 | 7.600 | 190,955 | +0.65(+9.35%) | |
Oct 25, 2021 | 7.500 | 7.500 | 6.900 | 6.950 | 180,770 | -0.40(-5.44%) |
Oct 22, 2021 | 7.900 | 7.300 | 7.350 | 224,846 | -0.60(-7.55%) | |
Oct 21, 2021 | 7.800 | 8.150 | 7.550 | 7.950 | 185,921 | +0.15(+1.92%) |
Oct 20, 2021 | 8.050 | 8.050 | 7.550 | 7.800 | 107,897 | -0.25(-3.11%) |
Oct 19, 2021 | 7.950 | 8.100 | 7.950 | 8.050 | 64,036 | +0.10(+1.26%) |
Oct 18, 2021 | 7.900 | 8.250 | 7.800 | 7.950 | 99,587 | +0.15(+1.92%) |
Oct 15, 2021 | 8.200 | 8.200 | 7.800 | 7.800 | 88,727 | -0.23(-2.80%) |
Oct 14, 2021 | 8.450 | 8.500 | 7.950 | 8.025 | 178,547 | -0.28(-3.31%) |
Oct 13, 2021 | 8.050 | 8.450 | 8.000 | 8.300 | 106,737 | +0.35(+4.40%) |
Oct 12, 2021 | 7.800 | 8.100 | 7.800 | 7.950 | 73,430 | +0.15(+1.92%) |
Oct 11, 2021 | 8.050 | 8.200 | 7.800 | 7.800 | 128,448 | -0.25(-3.11%) |
Oct 08, 2021 | 8.000 | 8.200 | 7.900 | 8.050 | 102,565 | -0.10(-1.23%) |
Oct 07, 2021 | 7.950 | 8.300 | 7.800 | 8.150 | 97,018 | +0.20(+2.52%) |
Oct 06, 2021 | 7.650 | 8.300 | 7.550 | 7.950 | 316,165 | +0.10(+1.27%) |
Oct 05, 2021 | 8.100 | 8.200 | 7.600 | 7.850 | 320,768 | -0.22(-2.79%) |
Oct 04, 2021 | 8.800 | 8.800 | 7.950 | 8.075 | 366,112 | -0.78(-8.76%) |
Oct 01, 2021 | 8.650 | 9.050 | 8.600 | 8.850 | 193,969 | -0.05(-0.56%) |
Sep 30, 2021 | 8.900 | 9.100 | 7.800 | 8.900 | 529,628 | +0.00(+0.00%) |
Sep 29, 2021 | 9.850 | 9.900 | 8.700 | 8.900 | 858,891 | -0.80(-8.25%) |
Sep 28, 2021 | 10.95 | 10.95 | 9.600 | 9.700 | 1,097,283 | -0.90(-8.49%) |
Sep 27, 2021 | 11.75 | 12.35 | 9.650 | 10.60 | 3,423,716 | -5.65(-34.77%) |
Sep 24, 2021 | 16.30 | 16.80 | 15.60 | 16.25 | 227,118 | +0.05(+0.31%) |
Sep 23, 2021 | 15.75 | 16.44 | 15.35 | 16.20 | 257,980 | +0.55(+3.51%) |
Sep 22, 2021 | 15.50 | 15.90 | 15.38 | 15.65 | 72,311 | +0.25(+1.62%) |
Sep 21, 2021 | 15.15 | 15.70 | 15.00 | 15.40 | 142,400 | +0.30(+1.99%) |
Sep 20, 2021 | 15.75 | 15.95 | 14.85 | 15.10 | 140,024 | -1.00(-6.21%) |
Sep 17, 2021 | 15.05 | 16.25 | 15.05 | 16.10 | 138,001 | +0.95(+6.27%) |
Sep 16, 2021 | 15.10 | 15.25 | 14.30 | 15.15 | 84,172 | +0.05(+0.33%) |
Sep 15, 2021 | 15.20 | 15.43 | 14.90 | 15.10 | 130,994 | -0.10(-0.66%) |
Sep 14, 2021 | 15.25 | 15.40 | 15.00 | 15.20 | 106,253 | +0.30(+2.01%) |
Sep 13, 2021 | 15.70 | 15.70 | 14.85 | 14.90 | 68,839 | -0.60(-3.87%) |
Sep 10, 2021 | 15.85 | 15.97 | 15.20 | 15.50 | 85,422 | -0.10(-0.64%) |
Sep 09, 2021 | 15.10 | 15.85 | 15.00 | 15.60 | 111,149 | +0.50(+3.31%) |
Sep 08, 2021 | 15.00 | 16.65 | 14.80 | 15.10 | 120,898 | +0.10(+0.67%) |
Sep 07, 2021 | 15.75 | 16.45 | 14.85 | 15.00 | 166,079 | -0.10(-0.66%) |
Sep 03, 2021 | 15.30 | 15.60 | 14.90 | 15.10 | 105,342 | -0.40(-2.58%) |
Sep 02, 2021 | 15.00 | 16.15 | 14.45 | 15.50 | 164,273 | +0.25(+1.64%) |
Sep 01, 2021 | 13.50 | 15.35 | 13.25 | 15.25 | 323,886 | +1.90(+14.23%) |
Aug 31, 2021 | 13.75 | 13.80 | 13.15 | 13.35 | 137,695 | -0.45(-3.26%) |
Aug 30, 2021 | 13.50 | 13.95 | 13.20 | 13.80 | 117,990 | +0.25(+1.85%) |
Aug 27, 2021 | 13.65 | 13.75 | 13.35 | 13.55 | 59,828 | +0.05(+0.37%) |
Aug 26, 2021 | 13.85 | 14.05 | 13.25 | 13.50 | 65,818 | +0.00(+0.00%) |
Aug 25, 2021 | 13.00 | 13.75 | 13.00 | 13.50 | 118,024 | +0.55(+4.25%) |
Aug 24, 2021 | 12.85 | 13.20 | 12.45 | 12.95 | 69,981 | +0.15(+1.17%) |
Aug 23, 2021 | 11.95 | 12.93 | 11.90 | 12.80 | 98,432 | +1.20(+10.34%) |
Aug 20, 2021 | 11.75 | 11.95 | 11.00 | 11.60 | 193,527 | -0.35(-2.93%) |
Aug 19, 2021 | 12.05 | 12.20 | 11.65 | 11.95 | 78,464 | -0.25(-2.05%) |
Aug 18, 2021 | 12.05 | 12.57 | 11.85 | 12.20 | 151,446 | +0.10(+0.83%) |
Aug 17, 2021 | 12.45 | 12.75 | 12.00 | 12.10 | 137,792 | -0.40(-3.20%) |
Aug 16, 2021 | 14.00 | 14.00 | 12.50 | 12.50 | 143,073 | -1.65(-11.66%) |
Aug 13, 2021 | 14.30 | 14.65 | 14.00 | 14.15 | 62,139 | -0.35(-2.41%) |
Aug 12, 2021 | 14.25 | 14.55 | 13.95 | 14.50 | 55,395 | +0.25(+1.75%) |
Aug 11, 2021 | 14.90 | 15.00 | 14.20 | 14.25 | 69,523 | -0.65(-4.36%) |
Aug 10, 2021 | 14.80 | 15.45 | 14.75 | 14.90 | 58,373 | +0.00(+0.00%) |
Aug 09, 2021 | 15.00 | 15.35 | 14.65 | 14.90 | 44,408 | -0.05(-0.33%) |
Aug 06, 2021 | 14.75 | 15.85 | 14.30 | 14.95 | 149,835 | +0.20(+1.36%) |
Aug 05, 2021 | 13.70 | 14.85 | 13.55 | 14.75 | 149,628 | +0.85(+6.12%) |
Aug 04, 2021 | 14.15 | 14.24 | 13.65 | 13.90 | 45,746 | -0.30(-2.11%) |
Aug 03, 2021 | 15.05 | 15.08 | 13.90 | 14.20 | 75,552 | -0.30(-2.07%) |
Aug 02, 2021 | 14.15 | 15.20 | 13.87 | 14.50 | 125,508 | +0.65(+4.69%) |
Jul 30, 2021 | 14.25 | 14.45 | 13.65 | 13.85 | 24,242 | -0.30(-2.12%) |
Jul 29, 2021 | 14.50 | 14.55 | 14.00 | 14.15 | 41,056 | -0.40(-2.75%) |
Jul 28, 2021 | 13.60 | 14.70 | 13.55 | 14.55 | 64,038 | +1.05(+7.78%) |
Jul 27, 2021 | 14.00 | 14.05 | 13.05 | 13.50 | 106,258 | -0.25(-1.82%) |
Jul 26, 2021 | 13.93 | 14.25 | 13.55 | 13.75 | 89,932 | -0.15(-1.08%) |
Jul 23, 2021 | 13.64 | 14.03 | 13.55 | 13.90 | 71,111 | -0.15(-1.07%) |
Jul 22, 2021 | 14.60 | 14.95 | 13.99 | 14.05 | 64,285 | -0.55(-3.77%) |
Jul 21, 2021 | 14.20 | 14.80 | 14.15 | 14.60 | 89,943 | +0.55(+3.91%) |
Jul 20, 2021 | 14.15 | 14.50 | 13.25 | 14.05 | 109,907 | -0.30(-2.09%) |
Jul 19, 2021 | 13.05 | 14.50 | 12.90 | 14.35 | 164,850 | +0.75(+5.51%) |
Jul 16, 2021 | 14.10 | 14.20 | 13.55 | 13.60 | 95,799 | -0.40(-2.86%) |
Jul 15, 2021 | 14.00 | 14.75 | 13.53 | 14.00 | 195,677 | +0.25(+1.82%) |
Jul 14, 2021 | 15.10 | 15.50 | 13.75 | 13.75 | 288,964 | -1.65(-10.71%) |
Jul 13, 2021 | 15.55 | 16.12 | 14.60 | 15.40 | 423,224 | -0.15(-0.96%) |
Jul 12, 2021 | 16.55 | 16.85 | 15.25 | 15.55 | 525,317 | -1.50(-8.80%) |
Jul 09, 2021 | 16.70 | 19.05 | 16.50 | 17.05 | 4,606,756 | +1.25(+7.91%) |
Jul 08, 2021 | 15.75 | 16.75 | 15.05 | 15.80 | 492,637 | -0.10(-0.63%) |
Jul 07, 2021 | 16.55 | 16.95 | 15.60 | 15.90 | 66,601 | -0.30(-1.85%) |
Jul 06, 2021 | 16.30 | 16.55 | 15.85 | 16.20 | 39,076 | -0.25(-1.52%) |
Jul 02, 2021 | 16.70 | 17.00 | 15.65 | 16.45 | 112,927 | -0.25(-1.50%) |
Jul 01, 2021 | 16.50 | 17.15 | 16.30 | 16.70 | 76,997 | +0.20(+1.21%) |
Jun 30, 2021 | 16.85 | 17.10 | 16.10 | 16.50 | 87,932 | -0.35(-2.08%) |
Jun 29, 2021 | 17.45 | 17.60 | 16.70 | 16.85 | 39,921 | -0.50(-2.88%) |
Jun 28, 2021 | 17.80 | 18.10 | 17.25 | 17.35 | 80,070 | -0.40(-2.25%) |
Jun 25, 2021 | 17.80 | 18.25 | 17.25 | 17.75 | 64,981 | +0.10(+0.57%) |
Jun 24, 2021 | 17.50 | 17.85 | 17.00 | 17.65 | 67,538 | +0.50(+2.92%) |
Jun 23, 2021 | 16.75 | 17.35 | 16.50 | 17.15 | 68,812 | +0.40(+2.39%) |
Jun 22, 2021 | 17.50 | 17.50 | 16.25 | 16.75 | 58,922 | +0.00(+0.00%) |
Jun 21, 2021 | 17.80 | 17.80 | 16.55 | 16.75 | 87,251 | -1.10(-6.16%) |
Jun 18, 2021 | 17.35 | 17.90 | 16.65 | 17.85 | 83,638 | +0.25(+1.42%) |
Jun 17, 2021 | 17.45 | 18.08 | 17.10 | 17.60 | 48,614 | +0.10(+0.57%) |
Jun 16, 2021 | 17.70 | 18.10 | 17.05 | 17.50 | 77,474 | -0.05(-0.28%) |
Jun 15, 2021 | 18.35 | 18.55 | 17.00 | 17.55 | 214,063 | -1.05(-5.65%) |
Jun 14, 2021 | 15.95 | 19.35 | 15.95 | 18.60 | 467,444 | +2.80(+17.72%) |
Jun 11, 2021 | 15.40 | 16.05 | 15.25 | 15.80 | 68,862 | +0.40(+2.60%) |
Jun 10, 2021 | 15.70 | 15.98 | 15.40 | 15.40 | 79,922 | -0.15(-0.96%) |
Jun 09, 2021 | 15.00 | 16.39 | 14.85 | 15.55 | 153,029 | +0.60(+4.01%) |
Jun 08, 2021 | 15.25 | 15.50 | 14.56 | 14.95 | 55,002 | +0.05(+0.34%) |
Jun 07, 2021 | 15.40 | 15.96 | 14.65 | 14.90 | 87,601 | -0.45(-2.93%) |
Jun 04, 2021 | 14.70 | 15.50 | 14.50 | 15.35 | 43,733 | +0.70(+4.78%) |
Jun 03, 2021 | 14.25 | 14.90 | 13.95 | 14.65 | 36,742 | +0.15(+1.03%) |
Jun 02, 2021 | 14.95 | 15.30 | 14.50 | 14.50 | 65,746 | -0.35(-2.36%) |
Jun 01, 2021 | 15.00 | 15.30 | 14.60 | 14.85 | 112,162 | +0.00(+0.00%) |
May 28, 2021 | 15.00 | 15.50 | 14.45 | 14.85 | 54,981 | -0.15(-1.00%) |
May 27, 2021 | 15.50 | 15.50 | 14.53 | 15.00 | 42,246 | -0.30(-1.96%) |
May 26, 2021 | 14.30 | 15.45 | 14.00 | 15.30 | 116,550 | +0.95(+6.62%) |
May 25, 2021 | 14.25 | 14.70 | 13.95 | 14.35 | 22,541 | -0.05(-0.35%) |
May 24, 2021 | 14.45 | 14.45 | 13.85 | 14.40 | 26,638 | -0.05(-0.35%) |
May 21, 2021 | 15.25 | 15.25 | 14.10 | 14.45 | 83,386 | +0.10(+0.70%) |
May 20, 2021 | 13.80 | 14.50 | 13.55 | 14.35 | 55,000 | +0.75(+5.51%) |
May 19, 2021 | 13.90 | 14.00 | 13.05 | 13.60 | 55,433 | -0.15(-1.09%) |
May 18, 2021 | 13.75 | 14.25 | 13.60 | 13.75 | 122,760 | +0.00(+0.00%) |
May 17, 2021 | 13.05 | 13.95 | 12.80 | 13.75 | 78,819 | +0.90(+7.00%) |
May 14, 2021 | 12.60 | 13.30 | 12.60 | 12.85 | 63,441 | +0.35(+2.80%) |
May 13, 2021 | 13.25 | 13.75 | 12.50 | 12.50 | 66,442 | -0.70(-5.30%) |
May 12, 2021 | 13.45 | 13.93 | 13.00 | 13.20 | 70,144 | -0.70(-5.04%) |
May 11, 2021 | 13.30 | 14.25 | 13.10 | 13.90 | 80,322 | -0.25(-1.77%) |
May 10, 2021 | 14.45 | 14.65 | 13.75 | 14.15 | 41,355 | -0.50(-3.41%) |
May 07, 2021 | 14.10 | 14.97 | 14.05 | 14.65 | 63,717 | -0.25(-1.68%) |
May 06, 2021 | 15.40 | 15.40 | 14.05 | 14.90 | 72,788 | +0.35(+2.41%) |
May 05, 2021 | 14.75 | 15.70 | 14.35 | 14.55 | 100,337 | +0.05(+0.34%) |
May 04, 2021 | 15.40 | 15.85 | 14.15 | 14.50 | 83,786 | -1.15(-7.35%) |
May 03, 2021 | 16.50 | 16.75 | 15.40 | 15.65 | 41,356 | -0.50(-3.10%) |
Apr 30, 2021 | 16.05 | 16.55 | 15.90 | 16.15 | 24,660 | +0.05(+0.31%) |
Apr 29, 2021 | 16.75 | 17.20 | 15.90 | 16.10 | 49,763 | -0.55(-3.30%) |
Apr 28, 2021 | 16.90 | 17.25 | 16.55 | 16.65 | 32,865 | -0.25(-1.48%) |
Apr 27, 2021 | 17.05 | 17.40 | 16.75 | 16.90 | 36,572 | -0.25(-1.46%) |
Apr 26, 2021 | 16.25 | 17.20 | 16.00 | 17.15 | 159,409 | +1.15(+7.19%) |
Apr 23, 2021 | 15.70 | 16.30 | 15.15 | 16.00 | 133,080 | +0.95(+6.31%) |
Apr 22, 2021 | 15.00 | 16.35 | 14.75 | 15.05 | 266,656 | +0.10(+0.67%) |
Apr 21, 2021 | 14.25 | 15.35 | 14.00 | 14.95 | 188,445 | +0.70(+4.91%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.00 | 14.25 | 84,804 | -0.70(-4.68%) |
Apr 19, 2021 | 14.70 | 15.35 | 14.15 | 14.95 | 82,726 | -0.10(-0.66%) |
Apr 16, 2021 | 15.60 | 15.60 | 14.55 | 15.05 | 59,300 | -0.40(-2.59%) |
Apr 15, 2021 | 15.80 | 16.00 | 15.00 | 15.45 | 47,725 | -0.30(-1.90%) |
Apr 14, 2021 | 15.35 | 16.30 | 15.30 | 15.75 | 56,980 | +0.50(+3.28%) |
Apr 13, 2021 | 15.15 | 15.70 | 15.00 | 15.25 | 46,032 | -0.10(-0.65%) |
Apr 12, 2021 | 16.70 | 16.85 | 15.05 | 15.35 | 105,105 | -1.40(-8.36%) |
Apr 09, 2021 | 17.50 | 17.50 | 16.32 | 16.75 | 70,080 | -0.70(-4.01%) |
Apr 08, 2021 | 17.10 | 17.65 | 16.85 | 17.45 | 74,130 | +0.35(+2.05%) |
Apr 07, 2021 | 18.05 | 18.55 | 17.00 | 17.10 | 138,524 | -0.75(-4.20%) |
Apr 06, 2021 | 17.05 | 18.25 | 17.05 | 17.85 | 82,596 | +0.60(+3.48%) |
Apr 05, 2021 | 17.00 | 17.50 | 16.80 | 17.25 | 75,281 | +0.50(+2.99%) |
Apr 01, 2021 | 17.00 | 17.40 | 16.45 | 16.75 | 86,280 | +0.00(+0.00%) |
Mar 31, 2021 | 16.50 | 16.95 | 16.05 | 16.75 | 321,421 | +0.50(+3.08%) |
Mar 30, 2021 | 16.90 | 17.25 | 16.25 | 16.25 | 291,284 | -1.20(-6.88%) |
Mar 29, 2021 | 17.75 | 18.40 | 16.40 | 17.45 | 171,232 | -0.75(-4.12%) |
Mar 26, 2021 | 18.35 | 19.40 | 17.55 | 18.20 | 110,340 | -0.05(-0.27%) |
Mar 25, 2021 | 17.40 | 19.25 | 17.05 | 18.25 | 139,129 | +0.30(+1.67%) |
Mar 24, 2021 | 19.30 | 19.70 | 17.55 | 17.95 | 173,361 | -1.35(-6.99%) |
Mar 23, 2021 | 20.10 | 20.50 | 19.20 | 19.30 | 170,828 | -1.20(-5.85%) |
Mar 22, 2021 | 20.05 | 20.80 | 18.85 | 20.50 | 328,707 | -0.10(-0.49%) |
Mar 19, 2021 | 20.85 | 21.15 | 19.25 | 20.60 | 324,060 | -0.25(-1.20%) |
Mar 18, 2021 | 20.05 | 23.70 | 19.40 | 20.85 | 2,712,092 | +0.85(+4.25%) |
Mar 17, 2021 | 20.00 | 20.75 | 18.80 | 20.00 | 188,664 | +0.90(+4.71%) |
Mar 16, 2021 | 20.65 | 20.65 | 18.25 | 19.10 | 132,737 | -1.15(-5.68%) |
Mar 15, 2021 | 20.40 | 20.70 | 19.45 | 20.25 | 143,315 | -0.25(-1.22%) |
Mar 12, 2021 | 19.35 | 21.00 | 19.05 | 20.50 | 222,280 | +1.10(+5.67%) |
Mar 11, 2021 | 19.05 | 19.75 | 17.80 | 19.40 | 274,188 | +0.65(+3.47%) |
Mar 10, 2021 | 18.40 | 18.85 | 17.76 | 18.75 | 144,223 | +0.35(+1.90%) |
Mar 09, 2021 | 17.25 | 19.05 | 16.75 | 18.40 | 303,255 | +1.65(+9.85%) |
Mar 08, 2021 | 17.25 | 17.95 | 16.00 | 16.75 | 228,712 | -0.35(-2.05%) |
Mar 05, 2021 | 17.00 | 17.35 | 14.95 | 17.10 | 469,140 | +0.55(+3.32%) |
Mar 04, 2021 | 19.50 | 19.50 | 16.10 | 16.55 | 833,212 | -2.95(-15.13%) |
Mar 03, 2021 | 20.00 | 20.00 | 17.35 | 19.50 | 1,823,834 | -2.05(-9.51%) |
Mar 02, 2021 | 25.15 | 25.80 | 21.50 | 21.55 | 545,681 | -4.70(-17.90%) |
Mar 01, 2021 | 32.35 | 33.75 | 25.30 | 26.25 | 10,460,987 | +4.10(+18.51%) |
Feb 26, 2021 | 21.95 | 24.95 | 20.25 | 22.15 | 370,180 | -0.15(-0.67%) |
Feb 25, 2021 | 21.50 | 27.45 | 20.10 | 22.30 | 2,495,413 | +4.70(+26.70%) |
Feb 24, 2021 | 17.55 | 19.45 | 17.40 | 17.60 | 111,795 | +0.55(+3.23%) |
Feb 23, 2021 | 17.60 | 17.60 | 15.75 | 17.05 | 88,462 | -1.35(-7.34%) |
Feb 22, 2021 | 19.50 | 19.70 | 18.03 | 18.40 | 62,786 | -0.80(-4.17%) |
Feb 19, 2021 | 18.30 | 19.68 | 17.65 | 19.20 | 55,140 | +1.55(+8.78%) |
Feb 18, 2021 | 18.95 | 19.80 | 17.25 | 17.65 | 91,777 | -1.40(-7.35%) |
Feb 17, 2021 | 20.40 | 20.75 | 18.25 | 19.05 | 213,196 | -0.95(-4.75%) |
Feb 16, 2021 | 19.90 | 21.40 | 18.65 | 20.00 | 407,074 | +1.95(+10.80%) |
Feb 12, 2021 | 18.10 | 19.00 | 17.25 | 18.05 | 387,360 | +0.30(+1.69%) |
Feb 11, 2021 | 17.95 | 18.15 | 16.75 | 17.75 | 94,197 | +0.30(+1.72%) |
Feb 10, 2021 | 17.45 | 18.25 | 16.50 | 17.45 | 136,881 | +0.20(+1.16%) |
Feb 09, 2021 | 15.90 | 17.85 | 15.40 | 17.25 | 143,783 | +1.45(+9.18%) |
Feb 08, 2021 | 15.25 | 16.85 | 15.15 | 15.80 | 159,981 | +0.80(+5.33%) |
Feb 05, 2021 | 13.90 | 15.30 | 13.85 | 15.00 | 106,020 | +1.00(+7.14%) |
Feb 04, 2021 | 13.70 | 14.85 | 13.55 | 14.00 | 204,757 | +0.30(+2.19%) |
Feb 03, 2021 | 13.40 | 13.95 | 13.15 | 13.70 | 137,115 | +0.55(+4.18%) |
Feb 02, 2021 | 13.25 | 17.20 | 12.70 | 13.15 | 483,261 | +0.45(+3.54%) |
Feb 01, 2021 | 11.15 | 13.00 | 11.15 | 12.70 | 145,376 | +1.60(+14.41%) |
Jan 29, 2021 | 11.45 | 11.50 | 10.95 | 11.10 | 48,340 | -0.15(-1.33%) |
Jan 28, 2021 | 11.60 | 12.25 | 10.95 | 11.25 | 44,118 | -0.50(-4.26%) |
Jan 27, 2021 | 12.35 | 13.00 | 11.10 | 11.75 | 165,995 | -0.75(-6.00%) |
Jan 26, 2021 | 11.30 | 12.75 | 10.60 | 12.50 | 612,315 | +2.15(+20.77%) |
Jan 25, 2021 | 10.80 | 10.85 | 10.15 | 10.35 | 44,765 | -0.50(-4.61%) |
Jan 22, 2021 | 10.65 | 10.90 | 10.50 | 10.85 | 49,560 | +0.15(+1.40%) |
Jan 21, 2021 | 10.55 | 10.80 | 10.30 | 10.70 | 67,321 | +0.20(+1.90%) |
Jan 20, 2021 | 10.00 | 10.50 | 9.875 | 10.50 | 70,912 | +0.25(+2.44%) |
Jan 19, 2021 | 9.950 | 10.70 | 9.700 | 10.25 | 129,108 | +0.65(+6.77%) |
Jan 15, 2021 | 9.400 | 9.800 | 9.400 | 9.600 | 40,280 | +0.10(+1.05%) |
Jan 14, 2021 | 9.850 | 10.05 | 9.250 | 9.500 | 43,178 | -0.30(-3.06%) |
Jan 13, 2021 | 10.15 | 10.15 | 9.751 | 9.800 | 20,528 | -0.30(-2.97%) |
Jan 12, 2021 | 10.00 | 10.10 | 10.00 | 10.10 | 40,348 | +0.10(+1.00%) |
Jan 11, 2021 | 10.05 | 10.15 | 9.600 | 10.00 | 58,094 | +0.05(+0.50%) |
Jan 08, 2021 | 9.900 | 10.00 | 9.800 | 9.950 | 16,060 | -0.10(-1.00%) |
Jan 07, 2021 | 10.00 | 10.20 | 9.750 | 10.05 | 54,587 | -0.07(-0.74%) |
Jan 06, 2021 | 10.20 | 10.25 | 10.05 | 10.12 | 70,582 | +0.18(+1.76%) |
Jan 05, 2021 | 9.600 | 10.10 | 9.500 | 9.950 | 93,623 | +0.65(+6.99%) |
Jan 04, 2021 | 9.250 | 9.400 | 9.000 | 9.300 | 42,823 | +0.15(+1.64%) |
Dec 31, 2020 | 9.150 | 9.150 | 9.150 | 48,053 | -0.05(-0.54%) | |
Dec 30, 2020 | 9.250 | 9.550 | 9.100 | 9.200 | 48,053 | +0.05(+0.55%) |
Dec 29, 2020 | 9.550 | 9.630 | 9.050 | 9.150 | 53,805 | -0.45(-4.69%) |
Dec 28, 2020 | 9.850 | 9.851 | 9.350 | 9.600 | 64,101 | -0.15(-1.54%) |
Dec 24, 2020 | 9.700 | 9.900 | 9.650 | 9.750 | 12,960 | +0.10(+1.04%) |
Dec 23, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 46,626 | -0.45(-4.46%) |
Dec 22, 2020 | 10.25 | 10.30 | 9.800 | 10.10 | 24,614 | -0.20(-1.94%) |
Dec 21, 2020 | 10.50 | 10.50 | 10.00 | 10.30 | 64,024 | -0.20(-1.90%) |
Dec 18, 2020 | 10.35 | 10.75 | 10.25 | 10.50 | 32,460 | +0.15(+1.45%) |
Dec 17, 2020 | 10.45 | 10.60 | 10.15 | 10.35 | 20,157 | -0.05(-0.48%) |
Dec 16, 2020 | 10.25 | 10.80 | 10.25 | 10.40 | 56,619 | -0.70(-6.31%) |
Dec 15, 2020 | 10.15 | 11.45 | 10.10 | 11.10 | 256,805 | +0.80(+7.77%) |
Dec 14, 2020 | 9.800 | 10.30 | 9.400 | 10.30 | 151,536 | +0.65(+6.74%) |
Dec 11, 2020 | 10.35 | 10.35 | 9.500 | 9.650 | 75,200 | -0.65(-6.31%) |
Dec 10, 2020 | 10.45 | 10.65 | 10.00 | 10.30 | 127,158 | -0.50(-4.63%) |
Dec 09, 2020 | 9.750 | 11.00 | 9.100 | 10.80 | 454,344 | +1.50(+16.13%) |
Dec 08, 2020 | 8.900 | 9.437 | 8.702 | 9.300 | 150,551 | +0.30(+3.33%) |
Dec 07, 2020 | 10.20 | 10.35 | 8.900 | 9.000 | 96,820 | -0.80(-8.16%) |
Dec 04, 2020 | 9.200 | 10.20 | 9.200 | 9.800 | 141,940 | +0.60(+6.52%) |
Dec 03, 2020 | 9.250 | 9.900 | 8.850 | 9.200 | 222,791 | +0.20(+2.22%) |
Dec 02, 2020 | 8.250 | 9.500 | 8.200 | 9.000 | 342,271 | +0.85(+10.43%) |