Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.750 | 6.870 | 6.710 | 6.790 | 1,843,192 | +0.03(+0.44%) |
Oct 28, 2021 | 6.500 | 7.120 | 6.460 | 6.760 | 3,155,671 | +0.26(+4.00%) |
Oct 27, 2021 | 6.630 | 6.650 | 6.490 | 6.500 | 2,032,969 | -0.09(-1.37%) |
Oct 26, 2021 | 6.850 | 6.590 | 2,922,068 | -0.27(-3.94%) | ||
Oct 25, 2021 | 6.800 | 7.320 | 6.570 | 6.860 | 7,123,429 | +0.08(+1.18%) |
Oct 22, 2021 | 7.010 | 7.050 | 6.645 | 6.780 | 5,494,966 | -0.27(-3.83%) |
Oct 21, 2021 | 7.150 | 7.320 | 7.020 | 7.050 | 2,287,524 | -0.16(-2.22%) |
Oct 20, 2021 | 7.350 | 7.350 | 7.030 | 7.210 | 2,098,365 | -0.20(-2.70%) |
Oct 19, 2021 | 7.200 | 7.830 | 7.150 | 7.410 | 8,436,155 | +0.26(+3.64%) |
Oct 18, 2021 | 7.000 | 7.250 | 6.960 | 7.150 | 1,630,191 | +0.14(+2.00%) |
Oct 15, 2021 | 7.100 | 7.180 | 7.000 | 7.010 | 1,231,242 | +0.00(+0.00%) |
Oct 14, 2021 | 6.910 | 7.100 | 6.910 | 7.010 | 1,891,391 | +0.07(+1.01%) |
Oct 13, 2021 | 6.890 | 6.970 | 6.840 | 6.940 | 1,023,806 | +0.05(+0.73%) |
Oct 12, 2021 | 6.960 | 6.980 | 6.855 | 6.890 | 749,230 | -0.01(-0.14%) |
Oct 11, 2021 | 6.830 | 6.990 | 6.810 | 6.900 | 686,299 | +0.03(+0.44%) |
Oct 08, 2021 | 6.930 | 7.000 | 6.857 | 6.870 | 848,502 | -0.02(-0.29%) |
Oct 07, 2021 | 6.740 | 6.980 | 6.717 | 6.890 | 1,315,058 | +0.18(+2.68%) |
Oct 06, 2021 | 6.630 | 6.750 | 6.520 | 6.710 | 2,210,923 | -0.01(-0.15%) |
Oct 05, 2021 | 6.720 | 6.740 | 6.620 | 6.720 | 1,085,011 | +0.05(+0.75%) |
Oct 04, 2021 | 6.910 | 6.950 | 6.650 | 6.670 | 1,519,543 | -0.29(-4.17%) |
Oct 01, 2021 | 6.890 | 7.015 | 6.780 | 6.960 | 1,535,705 | +0.15(+2.20%) |
Sep 30, 2021 | 6.800 | 6.800 | 6.670 | 6.810 | 1,462,642 | +0.03(+0.44%) |
Sep 29, 2021 | 7.060 | 7.060 | 6.785 | 6.780 | 2,390,731 | -0.27(-3.83%) |
Sep 28, 2021 | 7.130 | 7.210 | 7.000 | 7.050 | 1,254,307 | -0.16(-2.22%) |
Sep 27, 2021 | 7.000 | 7.348 | 6.960 | 7.210 | 2,042,107 | +0.17(+2.41%) |
Sep 24, 2021 | 7.140 | 7.180 | 7.010 | 7.040 | 793,529 | -0.15(-2.09%) |
Sep 23, 2021 | 7.110 | 7.230 | 7.060 | 7.190 | 1,109,275 | +0.13(+1.84%) |
Sep 22, 2021 | 7.100 | 7.210 | 7.030 | 7.060 | 1,327,400 | +0.04(+0.57%) |
Sep 21, 2021 | 6.960 | 7.070 | 6.895 | 7.020 | 1,135,823 | +0.10(+1.45%) |
Sep 20, 2021 | 7.050 | 7.130 | 6.820 | 6.920 | 2,263,358 | -0.33(-4.55%) |
Sep 17, 2021 | 7.120 | 7.300 | 7.100 | 7.250 | 1,689,912 | +0.13(+1.83%) |
Sep 16, 2021 | 6.910 | 7.200 | 6.875 | 7.120 | 1,357,935 | +0.14(+2.01%) |
Sep 15, 2021 | 6.940 | 7.025 | 6.790 | 6.980 | 1,943,101 | +0.05(+0.72%) |
Sep 14, 2021 | 7.120 | 7.260 | 6.900 | 6.930 | 1,605,157 | -0.19(-2.67%) |
Sep 13, 2021 | 7.020 | 7.210 | 6.930 | 7.120 | 1,411,675 | +0.12(+1.71%) |
Sep 10, 2021 | 7.260 | 7.295 | 6.990 | 7.000 | 1,579,574 | -0.24(-3.31%) |
Sep 09, 2021 | 7.010 | 7.380 | 7.010 | 7.240 | 1,764,456 | +0.21(+2.99%) |
Sep 08, 2021 | 7.270 | 7.270 | 6.960 | 7.030 | 1,352,068 | -0.23(-3.17%) |
Sep 07, 2021 | 7.250 | 7.350 | 7.170 | 7.260 | 1,711,196 | +0.04(+0.55%) |
Sep 03, 2021 | 7.270 | 7.399 | 7.145 | 7.220 | 1,016,474 | -0.07(-0.96%) |
Sep 02, 2021 | 7.170 | 7.440 | 7.150 | 7.290 | 1,535,177 | +0.13(+1.82%) |
Sep 01, 2021 | 7.260 | 7.340 | 7.150 | 7.160 | 898,826 | -0.12(-1.65%) |
Aug 31, 2021 | 7.150 | 7.370 | 7.110 | 7.280 | 1,463,518 | +0.05(+0.69%) |
Aug 30, 2021 | 7.330 | 7.380 | 7.080 | 7.230 | 1,099,939 | +0.02(+0.28%) |
Aug 27, 2021 | 7.120 | 7.380 | 7.120 | 7.210 | 1,162,522 | +0.11(+1.55%) |
Aug 26, 2021 | 7.140 | 7.405 | 7.100 | 7.100 | 1,193,121 | -0.01(-0.14%) |
Aug 25, 2021 | 7.220 | 7.300 | 7.050 | 7.110 | 1,662,871 | -0.12(-1.66%) |
Aug 24, 2021 | 7.050 | 7.320 | 6.990 | 7.230 | 2,022,787 | +0.22(+3.14%) |
Aug 23, 2021 | 6.970 | 7.030 | 6.880 | 7.010 | 1,489,097 | +0.15(+2.19%) |
Aug 20, 2021 | 6.730 | 7.030 | 6.690 | 6.860 | 1,148,708 | +0.13(+1.93%) |
Aug 19, 2021 | 6.940 | 6.970 | 6.660 | 6.730 | 1,823,354 | -0.15(-2.18%) |
Aug 18, 2021 | 6.890 | 7.075 | 6.772 | 6.880 | 1,729,786 | +0.02(+0.29%) |
Aug 17, 2021 | 7.080 | 7.150 | 6.780 | 6.860 | 2,947,390 | -0.30(-4.19%) |
Aug 16, 2021 | 7.350 | 7.350 | 7.053 | 7.160 | 1,791,643 | -0.29(-3.89%) |
Aug 13, 2021 | 7.730 | 7.770 | 7.440 | 7.450 | 1,293,974 | -0.29(-3.75%) |
Aug 12, 2021 | 7.440 | 7.830 | 7.440 | 7.740 | 1,666,143 | +0.23(+3.06%) |
Aug 11, 2021 | 7.240 | 7.570 | 7.150 | 7.510 | 2,013,255 | +0.27(+3.73%) |
Aug 10, 2021 | 7.400 | 7.485 | 7.110 | 7.240 | 2,588,849 | -0.17(-2.29%) |
Aug 09, 2021 | 7.490 | 7.540 | 7.370 | 7.410 | 1,176,230 | -0.11(-1.46%) |
Aug 06, 2021 | 7.510 | 7.600 | 7.380 | 7.520 | 743,129 | +0.05(+0.67%) |
Aug 05, 2021 | 7.230 | 7.590 | 7.200 | 7.470 | 1,157,157 | +0.24(+3.32%) |
Aug 04, 2021 | 7.340 | 7.390 | 7.100 | 7.230 | 1,631,640 | -0.19(-2.56%) |
Aug 03, 2021 | 7.440 | 7.920 | 7.270 | 7.420 | 2,902,504 | -0.03(-0.40%) |
Aug 02, 2021 | 7.450 | 7.610 | 7.380 | 7.450 | 1,310,895 | +0.07(+0.95%) |
Jul 30, 2021 | 7.250 | 7.510 | 7.220 | 7.380 | 1,156,642 | +0.12(+1.65%) |
Jul 29, 2021 | 7.480 | 7.560 | 7.250 | 7.260 | 801,084 | -0.05(-0.68%) |
Jul 28, 2021 | 7.190 | 7.476 | 7.160 | 7.310 | 1,323,635 | +0.13(+1.81%) |
Jul 27, 2021 | 7.190 | 7.244 | 6.970 | 7.180 | 1,351,100 | -0.10(-1.37%) |
Jul 26, 2021 | 7.240 | 7.432 | 7.170 | 7.280 | 799,682 | +0.01(+0.14%) |
Jul 23, 2021 | 7.360 | 7.420 | 7.050 | 7.270 | 1,201,367 | -0.08(-1.09%) |
Jul 22, 2021 | 7.780 | 7.780 | 7.340 | 7.350 | 1,110,267 | -0.44(-5.65%) |
Jul 21, 2021 | 7.600 | 7.800 | 7.575 | 7.790 | 1,371,285 | +0.25(+3.32%) |
Jul 20, 2021 | 7.150 | 7.660 | 7.030 | 7.540 | 1,923,618 | +0.42(+5.90%) |
Jul 19, 2021 | 7.000 | 7.200 | 6.840 | 7.120 | 1,808,477 | +0.06(+0.85%) |
Jul 16, 2021 | 7.380 | 7.400 | 7.000 | 7.060 | 1,581,268 | -0.33(-4.47%) |
Jul 15, 2021 | 7.410 | 7.760 | 7.250 | 7.390 | 2,292,807 | -0.03(-0.40%) |
Jul 14, 2021 | 7.690 | 7.780 | 7.400 | 7.420 | 1,536,713 | -0.27(-3.51%) |
Jul 13, 2021 | 7.900 | 7.930 | 7.680 | 7.690 | 1,048,139 | -0.29(-3.63%) |
Jul 12, 2021 | 8.140 | 8.150 | 7.855 | 7.980 | 1,411,903 | -0.13(-1.60%) |
Jul 09, 2021 | 8.050 | 8.140 | 7.911 | 8.110 | 1,057,166 | +0.10(+1.25%) |
Jul 08, 2021 | 7.660 | 8.040 | 7.580 | 8.010 | 1,707,219 | +0.17(+2.17%) |
Jul 07, 2021 | 8.000 | 8.050 | 7.730 | 7.840 | 1,350,687 | -0.18(-2.24%) |
Jul 06, 2021 | 8.000 | 8.068 | 7.770 | 8.020 | 1,782,022 | -0.03(-0.37%) |
Jul 02, 2021 | 8.330 | 8.380 | 7.940 | 8.050 | 1,757,749 | -0.27(-3.25%) |
Jul 01, 2021 | 8.430 | 8.430 | 8.080 | 8.320 | 1,992,732 | +0.00(+0.00%) |
Jun 30, 2021 | 8.570 | 8.590 | 8.320 | 8.320 | 1,713,720 | -0.32(-3.70%) |
Jun 29, 2021 | 8.840 | 9.180 | 8.530 | 8.640 | 3,596,306 | -0.17(-1.93%) |
Jun 28, 2021 | 8.930 | 8.990 | 8.710 | 8.810 | 1,321,279 | -0.14(-1.56%) |
Jun 25, 2021 | 9.180 | 9.300 | 8.905 | 8.950 | 5,368,176 | -0.22(-2.40%) |
Jun 24, 2021 | 9.060 | 9.200 | 8.950 | 9.170 | 1,483,505 | +0.12(+1.33%) |
Jun 23, 2021 | 8.910 | 9.228 | 8.900 | 9.050 | 2,297,319 | +0.12(+1.34%) |
Jun 22, 2021 | 8.540 | 9.030 | 8.520 | 8.930 | 3,515,889 | +0.37(+4.32%) |
Jun 21, 2021 | 8.800 | 8.830 | 8.360 | 8.560 | 2,473,312 | -0.20(-2.28%) |
Jun 18, 2021 | 8.870 | 9.070 | 8.725 | 8.760 | 2,166,944 | -0.24(-2.67%) |
Jun 17, 2021 | 8.960 | 9.490 | 8.920 | 9.000 | 3,521,290 | -0.11(-1.21%) |
Jun 16, 2021 | 8.610 | 9.159 | 8.580 | 9.110 | 2,587,729 | +0.30(+3.41%) |
Jun 15, 2021 | 9.170 | 9.470 | 8.700 | 8.810 | 3,748,507 | -0.40(-4.34%) |
Jun 14, 2021 | 9.300 | 9.610 | 8.860 | 9.210 | 3,513,014 | -0.03(-0.32%) |
Jun 11, 2021 | 9.160 | 9.547 | 9.140 | 9.240 | 3,392,508 | +0.10(+1.09%) |
Jun 10, 2021 | 9.900 | 10.07 | 9.120 | 9.140 | 6,676,902 | -0.63(-6.45%) |
Jun 09, 2021 | 10.37 | 10.52 | 9.600 | 9.770 | 10,092,158 | -1.28(-11.58%) |
Jun 08, 2021 | 8.770 | 11.26 | 8.721 | 11.05 | 26,043,842 | +2.38(+27.45%) |
Jun 07, 2021 | 8.300 | 8.840 | 8.140 | 8.670 | 3,729,228 | +0.37(+4.46%) |
Jun 04, 2021 | 8.150 | 8.590 | 8.140 | 8.300 | 4,699,910 | +0.24(+2.98%) |
Jun 03, 2021 | 8.500 | 8.650 | 7.891 | 8.060 | 4,680,475 | -0.60(-6.93%) |
Jun 02, 2021 | 7.520 | 8.935 | 7.500 | 8.660 | 14,290,050 | +1.15(+15.31%) |
Jun 01, 2021 | 7.140 | 7.610 | 7.110 | 7.510 | 3,030,980 | +0.39(+5.48%) |
May 28, 2021 | 7.470 | 7.570 | 7.110 | 7.120 | 2,858,550 | -0.30(-4.04%) |
May 27, 2021 | 7.060 | 7.640 | 7.020 | 7.420 | 4,286,782 | +0.40(+5.70%) |
May 26, 2021 | 6.690 | 7.110 | 6.690 | 7.020 | 2,107,305 | +0.36(+5.41%) |
May 25, 2021 | 6.500 | 6.770 | 6.440 | 6.660 | 2,018,829 | +0.18(+2.78%) |
May 24, 2021 | 6.760 | 6.760 | 6.370 | 6.480 | 3,265,688 | -0.23(-3.43%) |
May 21, 2021 | 6.760 | 7.130 | 6.640 | 6.710 | 2,640,643 | +0.02(+0.30%) |
May 20, 2021 | 6.600 | 6.719 | 6.510 | 6.690 | 1,309,927 | +0.10(+1.52%) |
May 19, 2021 | 6.700 | 6.790 | 6.460 | 6.590 | 2,138,367 | -0.28(-4.08%) |
May 18, 2021 | 6.880 | 7.000 | 6.690 | 6.870 | 1,249,568 | +0.00(+0.00%) |
May 17, 2021 | 6.660 | 6.940 | 6.500 | 6.870 | 1,946,267 | +0.12(+1.78%) |
May 14, 2021 | 6.500 | 6.810 | 6.380 | 6.750 | 2,254,227 | +0.31(+4.81%) |
May 13, 2021 | 6.870 | 6.890 | 6.290 | 6.440 | 4,272,608 | -0.34(-5.01%) |
May 12, 2021 | 7.080 | 7.140 | 6.780 | 6.780 | 2,483,344 | -0.41(-5.70%) |
May 11, 2021 | 6.770 | 7.250 | 6.740 | 7.190 | 2,144,462 | +0.17(+2.42%) |
May 10, 2021 | 7.150 | 7.285 | 7.020 | 7.020 | 1,651,211 | -0.26(-3.57%) |
May 07, 2021 | 6.880 | 7.349 | 6.880 | 7.280 | 2,377,697 | +0.41(+5.97%) |
May 06, 2021 | 7.000 | 7.000 | 6.670 | 6.870 | 2,407,589 | -0.15(-2.14%) |
May 05, 2021 | 7.150 | 7.190 | 6.970 | 7.020 | 1,692,250 | -0.14(-1.96%) |
May 04, 2021 | 7.310 | 7.320 | 6.940 | 7.160 | 2,881,327 | -0.27(-3.63%) |
May 03, 2021 | 7.550 | 7.570 | 7.310 | 7.430 | 1,129,001 | -0.03(-0.40%) |
Apr 30, 2021 | 7.500 | 7.570 | 7.300 | 7.460 | 1,330,900 | -0.07(-0.93%) |
Apr 29, 2021 | 7.900 | 7.940 | 7.410 | 7.530 | 2,389,425 | -0.29(-3.71%) |
Apr 28, 2021 | 7.710 | 7.950 | 7.560 | 7.820 | 1,636,277 | +0.08(+1.03%) |
Apr 27, 2021 | 7.890 | 7.890 | 7.610 | 7.740 | 1,654,778 | -0.10(-1.28%) |
Apr 26, 2021 | 7.540 | 7.950 | 7.430 | 7.840 | 4,657,367 | +0.36(+4.81%) |
Apr 23, 2021 | 7.200 | 7.640 | 7.090 | 7.480 | 2,262,100 | +0.27(+3.74%) |
Apr 22, 2021 | 7.440 | 7.570 | 7.200 | 7.210 | 2,115,261 | -0.15(-2.04%) |
Apr 21, 2021 | 7.000 | 7.410 | 6.880 | 7.360 | 2,129,620 | +0.25(+3.52%) |
Apr 20, 2021 | 7.290 | 7.400 | 7.010 | 7.110 | 2,174,145 | -0.25(-3.40%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.170 | 7.360 | 1,853,277 | -0.06(-0.81%) |
Apr 16, 2021 | 7.200 | 7.470 | 7.100 | 7.420 | 2,153,400 | +0.16(+2.20%) |
Apr 15, 2021 | 7.480 | 7.480 | 7.130 | 7.260 | 1,985,383 | -0.10(-1.36%) |
Apr 14, 2021 | 7.290 | 7.780 | 7.290 | 7.360 | 3,555,894 | +0.07(+0.96%) |
Apr 13, 2021 | 7.280 | 7.360 | 7.040 | 7.290 | 2,714,384 | +0.04(+0.55%) |
Apr 12, 2021 | 7.930 | 8.000 | 7.200 | 7.250 | 6,245,713 | -0.66(-8.34%) |
Apr 09, 2021 | 7.900 | 8.111 | 7.820 | 7.910 | 2,589,200 | -0.03(-0.38%) |
Apr 08, 2021 | 8.080 | 8.090 | 7.850 | 7.940 | 2,126,933 | -0.09(-1.12%) |
Apr 07, 2021 | 8.310 | 8.410 | 7.970 | 8.030 | 1,882,104 | -0.28(-3.37%) |
Apr 06, 2021 | 8.410 | 8.580 | 8.270 | 8.310 | 1,420,888 | -0.03(-0.36%) |
Apr 05, 2021 | 8.360 | 8.590 | 8.160 | 8.340 | 2,052,587 | +0.05(+0.60%) |
Apr 01, 2021 | 8.000 | 8.500 | 7.871 | 8.290 | 4,892,400 | +0.42(+5.34%) |
Mar 31, 2021 | 8.090 | 8.180 | 7.790 | 7.870 | 2,781,519 | -0.18(-2.24%) |
Mar 30, 2021 | 7.970 | 8.090 | 7.680 | 8.050 | 2,270,238 | +0.09(+1.13%) |
Mar 29, 2021 | 8.190 | 8.300 | 7.910 | 7.960 | 2,057,034 | -0.35(-4.21%) |
Mar 26, 2021 | 8.200 | 8.440 | 8.020 | 8.310 | 3,402,700 | +0.21(+2.59%) |
Mar 25, 2021 | 7.500 | 8.300 | 7.464 | 8.100 | 5,363,208 | +0.45(+5.88%) |
Mar 24, 2021 | 8.200 | 8.340 | 7.640 | 7.650 | 4,231,267 | -0.44(-5.44%) |
Mar 23, 2021 | 8.280 | 8.370 | 7.960 | 8.090 | 2,686,841 | -0.15(-1.82%) |
Mar 22, 2021 | 8.380 | 8.440 | 8.100 | 8.240 | 3,698,571 | -0.08(-0.96%) |
Mar 19, 2021 | 8.050 | 8.400 | 7.910 | 8.320 | 3,851,300 | +0.28(+3.48%) |
Mar 18, 2021 | 8.360 | 8.590 | 8.000 | 8.040 | 4,363,829 | -0.44(-5.19%) |
Mar 17, 2021 | 8.200 | 8.480 | 7.820 | 8.480 | 10,416,190 | -0.27(-3.09%) |
Mar 16, 2021 | 9.570 | 9.650 | 8.710 | 8.750 | 10,608,163 | -0.78(-8.18%) |
Mar 15, 2021 | 9.790 | 10.54 | 9.330 | 9.530 | 8,717,008 | -0.24(-2.46%) |
Mar 12, 2021 | 9.240 | 10.04 | 9.080 | 9.770 | 5,943,400 | +0.24(+2.52%) |
Mar 11, 2021 | 9.300 | 10.12 | 9.280 | 9.530 | 10,106,465 | +0.33(+3.59%) |
Mar 10, 2021 | 8.770 | 9.750 | 8.470 | 9.200 | 11,112,548 | +0.58(+6.73%) |
Mar 09, 2021 | 7.920 | 9.090 | 7.810 | 8.620 | 10,502,706 | +1.00(+13.12%) |
Mar 08, 2021 | 7.660 | 7.860 | 7.400 | 7.620 | 3,390,180 | +0.02(+0.26%) |
Mar 05, 2021 | 8.210 | 8.210 | 6.920 | 7.600 | 5,687,500 | -0.47(-5.82%) |
Mar 04, 2021 | 8.500 | 8.610 | 7.570 | 8.070 | 6,415,867 | -0.44(-5.17%) |
Mar 03, 2021 | 9.190 | 9.400 | 8.460 | 8.510 | 4,461,405 | -0.66(-7.20%) |
Mar 02, 2021 | 9.100 | 9.810 | 8.950 | 9.170 | 4,770,467 | +0.02(+0.22%) |
Mar 01, 2021 | 8.960 | 9.540 | 8.660 | 9.150 | 5,887,335 | +0.53(+6.15%) |
Feb 26, 2021 | 8.840 | 9.070 | 8.400 | 8.620 | 3,496,900 | -0.20(-2.27%) |
Feb 25, 2021 | 9.380 | 9.440 | 8.660 | 8.820 | 5,086,309 | -0.27(-2.97%) |
Feb 24, 2021 | 8.800 | 9.700 | 8.660 | 9.090 | 7,429,488 | +0.29(+3.30%) |
Feb 23, 2021 | 8.920 | 8.980 | 8.100 | 8.800 | 7,910,169 | -0.26(-2.87%) |
Feb 22, 2021 | 9.150 | 9.540 | 9.020 | 9.060 | 3,358,235 | -0.28(-3.00%) |
Feb 19, 2021 | 9.580 | 9.700 | 9.260 | 9.340 | 3,231,700 | -0.07(-0.74%) |
Feb 18, 2021 | 9.600 | 10.17 | 9.240 | 9.410 | 6,950,556 | -0.52(-5.24%) |
Feb 17, 2021 | 10.19 | 10.26 | 9.600 | 9.930 | 4,874,852 | -0.37(-3.59%) |
Feb 16, 2021 | 10.83 | 10.96 | 10.28 | 10.30 | 4,170,913 | -0.48(-4.45%) |
Feb 12, 2021 | 10.91 | 11.14 | 10.59 | 10.78 | 3,720,200 | -0.37(-3.32%) |
Feb 11, 2021 | 11.60 | 11.82 | 10.72 | 11.15 | 4,502,345 | -0.27(-2.36%) |
Feb 10, 2021 | 12.26 | 12.50 | 11.05 | 11.42 | 5,735,529 | -0.47(-3.95%) |
Feb 09, 2021 | 11.27 | 12.39 | 11.03 | 11.89 | 8,255,186 | +0.55(+4.85%) |
Feb 08, 2021 | 10.85 | 11.57 | 10.72 | 11.34 | 6,616,619 | +0.62(+5.78%) |
Feb 05, 2021 | 10.75 | 11.28 | 10.47 | 10.72 | 5,618,000 | -0.02(-0.19%) |
Feb 04, 2021 | 10.37 | 11.44 | 10.17 | 10.74 | 12,156,557 | -0.24(-2.19%) |
Feb 03, 2021 | 9.440 | 13.80 | 9.350 | 10.98 | 43,404,568 | +1.54(+16.31%) |
Feb 02, 2021 | 9.710 | 9.970 | 9.280 | 9.440 | 5,621,782 | -0.58(-5.79%) |
Feb 01, 2021 | 9.900 | 10.20 | 9.320 | 10.02 | 6,589,467 | +0.43(+4.48%) |
Jan 29, 2021 | 10.20 | 10.55 | 9.490 | 9.590 | 7,684,500 | -0.28(-2.84%) |
Jan 28, 2021 | 11.50 | 11.64 | 9.450 | 9.870 | 16,080,512 | -2.21(-18.29%) |
Jan 27, 2021 | 12.72 | 13.99 | 10.71 | 12.08 | 47,386,348 | +2.65(+28.10%) |
Jan 26, 2021 | 9.570 | 9.790 | 9.230 | 9.430 | 7,030,155 | -0.12(-1.26%) |
Jan 25, 2021 | 9.860 | 10.32 | 9.030 | 9.550 | 10,793,907 | +0.09(+0.95%) |
Jan 22, 2021 | 8.960 | 9.770 | 8.910 | 9.460 | 9,546,900 | +0.27(+2.94%) |
Jan 21, 2021 | 9.250 | 9.600 | 8.830 | 9.190 | 7,127,867 | +0.16(+1.77%) |
Jan 20, 2021 | 9.000 | 9.210 | 8.470 | 9.030 | 7,525,421 | +0.19(+2.15%) |
Jan 19, 2021 | 8.140 | 9.350 | 8.100 | 8.840 | 10,990,178 | +0.70(+8.60%) |
Jan 15, 2021 | 8.330 | 8.370 | 8.020 | 8.140 | 3,071,600 | -0.19(-2.28%) |
Jan 14, 2021 | 7.940 | 8.910 | 7.850 | 8.330 | 8,513,833 | +0.34(+4.26%) |
Jan 13, 2021 | 7.990 | 8.000 | 7.820 | 7.990 | 3,619,663 | -0.06(-0.75%) |
Jan 12, 2021 | 8.100 | 8.170 | 7.880 | 8.050 | 4,057,103 | -0.07(-0.86%) |
Jan 11, 2021 | 8.190 | 8.280 | 8.020 | 8.120 | 4,902,821 | -0.28(-3.33%) |
Jan 08, 2021 | 8.610 | 8.675 | 8.155 | 8.400 | 6,920,200 | -0.19(-2.21%) |
Jan 07, 2021 | 8.240 | 8.850 | 8.200 | 8.590 | 5,379,403 | +0.43(+5.27%) |
Jan 06, 2021 | 8.240 | 8.600 | 8.130 | 8.160 | 4,126,547 | -0.10(-1.21%) |
Jan 05, 2021 | 8.110 | 8.350 | 8.060 | 8.260 | 2,672,325 | +0.09(+1.10%) |
Jan 04, 2021 | 8.190 | 8.370 | 7.850 | 8.170 | 3,975,345 | +0.03(+0.37%) |
Dec 31, 2020 | 8.140 | 8.140 | 8.140 | 4,080,862 | -0.48(-5.57%) | |
Dec 30, 2020 | 8.200 | 8.720 | 8.170 | 8.620 | 4,080,862 | +0.35(+4.23%) |
Dec 29, 2020 | 8.300 | 8.670 | 8.040 | 8.270 | 6,248,702 | -0.10(-1.19%) |
Dec 28, 2020 | 8.800 | 8.830 | 8.150 | 8.370 | 6,766,220 | -0.35(-4.01%) |
Dec 24, 2020 | 9.370 | 9.375 | 8.660 | 8.720 | 4,191,900 | -0.64(-6.84%) |
Dec 23, 2020 | 9.470 | 9.500 | 9.230 | 9.360 | 2,963,186 | -0.16(-1.68%) |
Dec 22, 2020 | 9.430 | 9.620 | 9.300 | 9.520 | 3,439,064 | +0.09(+0.95%) |
Dec 21, 2020 | 9.280 | 9.820 | 9.260 | 9.430 | 3,657,557 | -0.16(-1.67%) |
Dec 18, 2020 | 9.760 | 9.990 | 9.455 | 9.590 | 4,095,900 | -0.19(-1.94%) |
Dec 17, 2020 | 9.210 | 10.30 | 9.190 | 9.780 | 8,441,670 | +0.44(+4.71%) |
Dec 16, 2020 | 9.450 | 9.550 | 9.120 | 9.340 | 4,041,152 | -0.21(-2.20%) |
Dec 15, 2020 | 9.700 | 9.750 | 9.230 | 9.550 | 4,234,552 | -0.14(-1.44%) |
Dec 14, 2020 | 9.840 | 10.17 | 9.610 | 9.690 | 3,926,841 | -0.41(-4.06%) |
Dec 11, 2020 | 9.900 | 10.12 | 9.380 | 10.10 | 6,551,400 | +0.10(+1.00%) |
Dec 10, 2020 | 10.00 | 10.50 | 9.770 | 10.00 | 9,802,372 | +0.34(+3.52%) |
Dec 09, 2020 | 10.70 | 10.73 | 9.490 | 9.660 | 18,215,128 | -1.49(-13.36%) |
Dec 08, 2020 | 13.13 | 13.25 | 10.95 | 11.15 | 28,710,276 | -0.89(-7.39%) |
Dec 07, 2020 | 12.57 | 14.18 | 11.12 | 12.04 | 133,456,824 | +4.51(+59.89%) |
Dec 04, 2020 | 7.290 | 7.650 | 7.234 | 7.530 | 3,978,300 | +0.30(+4.15%) |
Dec 03, 2020 | 7.300 | 7.420 | 7.130 | 7.230 | 2,844,092 | -0.02(-0.28%) |
Dec 02, 2020 | 7.150 | 7.800 | 6.910 | 7.250 | 5,434,582 | +0.03(+0.42%) |
Dec 01, 2020 | 7.650 | 7.700 | 7.120 | 7.220 | 5,075,498 | -0.41(-5.37%) |
Nov 30, 2020 | 7.500 | 7.930 | 7.330 | 7.630 | 7,184,915 | +0.17(+2.28%) |
Nov 27, 2020 | 8.150 | 8.160 | 7.350 | 7.460 | 6,080,800 | -0.50(-6.28%) |
Nov 25, 2020 | 6.900 | 8.300 | 6.840 | 7.960 | 26,067,000 | +0.99(+14.20%) |
Nov 24, 2020 | 7.200 | 7.220 | 6.830 | 6.970 | 4,635,424 | -0.26(-3.60%) |
Nov 23, 2020 | 7.290 | 7.330 | 6.950 | 7.230 | 5,536,316 | +0.02(+0.28%) |
Nov 20, 2020 | 7.400 | 7.430 | 7.160 | 7.210 | 3,844,900 | -0.28(-3.74%) |
Nov 19, 2020 | 7.080 | 7.570 | 7.050 | 7.490 | 4,320,406 | +0.39(+5.49%) |
Nov 18, 2020 | 7.360 | 7.550 | 7.070 | 7.100 | 4,410,000 | -0.13(-1.80%) |
Nov 17, 2020 | 6.790 | 7.660 | 6.790 | 7.230 | 9,329,756 | +0.35(+5.09%) |
Nov 16, 2020 | 6.720 | 6.960 | 6.620 | 6.880 | 4,404,367 | +0.17(+2.53%) |
Nov 13, 2020 | 6.800 | 7.150 | 6.705 | 6.710 | 6,324,000 | -0.02(-0.30%) |
Nov 12, 2020 | 6.480 | 7.080 | 6.460 | 6.730 | 6,461,215 | +0.10(+1.51%) |
Nov 11, 2020 | 6.530 | 6.760 | 6.360 | 6.630 | 4,945,129 | -0.05(-0.75%) |
Nov 10, 2020 | 6.720 | 6.890 | 6.530 | 6.680 | 5,853,182 | +0.00(+0.00%) |
Nov 09, 2020 | 6.770 | 6.920 | 6.460 | 6.680 | 7,876,937 | -0.04(-0.60%) |
Nov 06, 2020 | 7.140 | 7.150 | 6.670 | 6.720 | 8,246,500 | -0.58(-7.95%) |
Nov 05, 2020 | 7.130 | 7.340 | 7.060 | 7.300 | 3,931,925 | +0.14(+1.96%) |
Nov 04, 2020 | 7.460 | 7.520 | 6.920 | 7.160 | 7,763,734 | +0.02(+0.28%) |
Nov 03, 2020 | 7.040 | 7.340 | 6.950 | 7.140 | 5,070,763 | +0.18(+2.59%) |