Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.97 | 13.73 | 12.75 | 13.51 | 1,053,105 | +0.52(+4.00%) |
Aug 30, 2021 | 13.71 | 13.90 | 12.51 | 12.99 | 837,300 | -0.91(-6.55%) |
Aug 27, 2021 | 13.72 | 14.10 | 12.73 | 13.90 | 2,272,603 | +0.32(+2.36%) |
Aug 26, 2021 | 12.37 | 15.25 | 12.25 | 13.58 | 10,381,289 | +0.94(+7.44%) |
Aug 25, 2021 | 12.13 | 13.56 | 11.01 | 12.64 | 7,465,565 | +0.39(+3.18%) |
Aug 24, 2021 | 10.92 | 13.44 | 10.79 | 12.25 | 7,776,666 | +1.53(+14.27%) |
Aug 23, 2021 | 10.25 | 10.83 | 10.20 | 10.72 | 334,385 | +0.40(+3.88%) |
Aug 20, 2021 | 11.16 | 11.47 | 10.10 | 10.32 | 632,213 | -0.63(-5.75%) |
Aug 19, 2021 | 10.03 | 11.15 | 9.900 | 10.95 | 898,834 | +0.82(+8.09%) |
Aug 18, 2021 | 9.910 | 10.61 | 9.600 | 10.13 | 446,695 | +0.13(+1.30%) |
Aug 17, 2021 | 10.50 | 11.11 | 9.430 | 10.00 | 1,206,715 | +0.44(+4.60%) |
Aug 16, 2021 | 9.910 | 9.947 | 9.310 | 9.560 | 535,150 | -0.56(-5.53%) |
Aug 13, 2021 | 9.900 | 10.30 | 9.815 | 10.12 | 375,270 | +0.01(+0.10%) |
Aug 12, 2021 | 10.02 | 10.13 | 9.530 | 10.11 | 209,701 | +0.08(+0.80%) |
Aug 11, 2021 | 10.70 | 10.79 | 9.750 | 10.03 | 525,680 | -0.32(-3.09%) |
Aug 10, 2021 | 10.34 | 11.14 | 10.03 | 10.35 | 1,239,690 | +0.02(+0.19%) |
Aug 09, 2021 | 10.07 | 10.61 | 9.940 | 10.33 | 591,265 | +0.39(+3.92%) |
Aug 06, 2021 | 10.45 | 10.48 | 9.500 | 9.940 | 780,647 | -0.54(-5.15%) |
Aug 05, 2021 | 10.25 | 11.15 | 10.05 | 10.48 | 1,893,204 | +0.23(+2.24%) |
Aug 04, 2021 | 10.08 | 11.06 | 9.900 | 10.25 | 2,998,783 | +0.14(+1.38%) |
Aug 03, 2021 | 10.85 | 11.69 | 9.770 | 10.11 | 9,114,212 | -2.11(-17.27%) |
Aug 02, 2021 | 9.620 | 12.80 | 8.610 | 12.22 | 56,754,080 | +4.38(+55.87%) |
Jul 30, 2021 | 7.910 | 8.260 | 7.730 | 7.840 | 182,574 | -0.14(-1.75%) |
Jul 29, 2021 | 8.270 | 8.320 | 7.900 | 7.980 | 123,942 | -0.23(-2.80%) |
Jul 28, 2021 | 7.660 | 8.280 | 7.660 | 8.210 | 187,445 | +0.55(+7.18%) |
Jul 27, 2021 | 8.340 | 8.410 | 7.620 | 7.660 | 250,562 | -0.71(-8.48%) |
Jul 26, 2021 | 8.110 | 8.790 | 7.910 | 8.370 | 852,801 | +0.30(+3.72%) |
Jul 23, 2021 | 8.260 | 8.450 | 7.850 | 8.070 | 96,301 | -0.21(-2.54%) |
Jul 22, 2021 | 8.390 | 8.660 | 8.150 | 8.280 | 47,819 | -0.25(-2.93%) |
Jul 21, 2021 | 7.920 | 8.660 | 7.920 | 8.530 | 191,832 | +0.44(+5.44%) |
Jul 20, 2021 | 8.040 | 8.210 | 7.822 | 8.090 | 65,939 | +0.17(+2.15%) |
Jul 19, 2021 | 7.450 | 8.080 | 7.300 | 7.920 | 123,206 | +0.21(+2.72%) |
Jul 16, 2021 | 8.260 | 8.440 | 7.700 | 7.710 | 230,537 | -0.53(-6.43%) |
Jul 15, 2021 | 8.150 | 8.560 | 7.896 | 8.240 | 826,500 | +0.11(+1.35%) |
Jul 14, 2021 | 8.440 | 8.480 | 8.040 | 8.130 | 87,132 | -0.36(-4.24%) |
Jul 13, 2021 | 8.500 | 9.190 | 8.350 | 8.490 | 231,784 | -0.03(-0.35%) |
Jul 12, 2021 | 8.650 | 8.700 | 8.350 | 8.520 | 148,575 | -0.15(-1.73%) |
Jul 09, 2021 | 8.420 | 8.840 | 8.260 | 8.670 | 262,645 | +0.39(+4.71%) |
Jul 08, 2021 | 7.800 | 8.780 | 7.610 | 8.280 | 910,141 | +0.15(+1.85%) |
Jul 07, 2021 | 8.620 | 8.650 | 8.100 | 8.130 | 165,075 | -0.53(-6.12%) |
Jul 06, 2021 | 8.700 | 8.740 | 8.320 | 8.660 | 118,023 | -0.06(-0.69%) |
Jul 02, 2021 | 8.680 | 8.920 | 8.410 | 8.720 | 168,323 | +0.07(+0.81%) |
Jul 01, 2021 | 9.380 | 9.650 | 8.600 | 8.650 | 272,915 | -0.69(-7.39%) |
Jun 30, 2021 | 9.150 | 9.390 | 8.900 | 9.340 | 106,032 | +0.11(+1.19%) |
Jun 29, 2021 | 9.240 | 9.390 | 9.050 | 9.230 | 414,707 | -0.02(-0.22%) |
Jun 28, 2021 | 9.630 | 9.733 | 9.250 | 9.250 | 428,519 | -0.58(-5.90%) |
Jun 25, 2021 | 9.960 | 10.05 | 9.600 | 9.830 | 320,884 | -0.11(-1.11%) |
Jun 24, 2021 | 9.330 | 9.940 | 9.130 | 9.940 | 475,691 | +0.61(+6.54%) |
Jun 23, 2021 | 8.700 | 9.400 | 8.630 | 9.330 | 782,413 | +0.53(+6.02%) |
Jun 22, 2021 | 8.680 | 8.821 | 8.498 | 8.800 | 116,692 | -0.05(-0.56%) |
Jun 21, 2021 | 8.390 | 8.880 | 8.300 | 8.850 | 243,470 | +0.42(+4.98%) |
Jun 18, 2021 | 8.990 | 8.990 | 8.330 | 8.430 | 287,918 | -0.44(-4.96%) |
Jun 17, 2021 | 8.860 | 9.250 | 8.810 | 8.870 | 309,196 | +0.00(+0.00%) |
Jun 16, 2021 | 8.620 | 8.980 | 8.570 | 8.870 | 318,097 | +0.23(+2.66%) |
Jun 15, 2021 | 9.380 | 9.620 | 8.630 | 8.640 | 607,450 | -0.69(-7.40%) |
Jun 14, 2021 | 9.730 | 10.20 | 9.300 | 9.330 | 1,728,681 | -0.36(-3.72%) |
Jun 11, 2021 | 9.630 | 9.919 | 9.400 | 9.690 | 1,646,206 | +0.12(+1.25%) |
Jun 10, 2021 | 10.06 | 10.38 | 9.100 | 9.570 | 2,124,344 | -0.86(-8.25%) |
Jun 09, 2021 | 9.270 | 11.35 | 9.161 | 10.43 | 7,713,087 | +1.40(+15.50%) |
Jun 08, 2021 | 8.810 | 9.645 | 8.770 | 9.030 | 1,073,440 | +0.28(+3.20%) |
Jun 07, 2021 | 8.640 | 8.880 | 8.400 | 8.750 | 1,498,096 | +0.24(+2.82%) |
Jun 04, 2021 | 8.930 | 9.200 | 8.400 | 8.510 | 512,492 | -0.39(-4.38%) |
Jun 03, 2021 | 8.960 | 9.470 | 8.660 | 8.900 | 911,185 | -0.21(-2.31%) |
Jun 02, 2021 | 9.300 | 9.400 | 8.600 | 9.110 | 1,044,311 | -0.61(-6.28%) |
Jun 01, 2021 | 8.570 | 10.11 | 8.250 | 9.720 | 2,031,114 | +1.16(+13.55%) |
May 28, 2021 | 8.700 | 8.950 | 8.485 | 8.560 | 210,825 | -0.11(-1.27%) |
May 27, 2021 | 8.760 | 8.970 | 8.411 | 8.670 | 721,368 | -0.40(-4.41%) |
May 26, 2021 | 8.250 | 9.360 | 8.250 | 9.070 | 3,032,634 | +1.01(+12.53%) |
May 25, 2021 | 8.290 | 8.540 | 8.020 | 8.060 | 263,890 | -0.11(-1.35%) |
May 24, 2021 | 8.560 | 8.700 | 8.170 | 8.170 | 297,527 | -0.38(-4.44%) |
May 21, 2021 | 8.900 | 8.900 | 8.260 | 8.550 | 392,814 | -0.13(-1.50%) |
May 20, 2021 | 8.530 | 9.230 | 8.360 | 8.680 | 656,748 | +0.31(+3.70%) |
May 19, 2021 | 8.030 | 8.600 | 8.000 | 8.370 | 265,178 | -0.35(-4.01%) |
May 18, 2021 | 10.25 | 10.26 | 8.510 | 8.720 | 1,019,760 | -0.89(-9.26%) |
May 17, 2021 | 8.750 | 9.760 | 8.340 | 9.610 | 911,014 | +0.55(+6.07%) |
May 14, 2021 | 8.420 | 9.120 | 8.330 | 9.060 | 408,924 | +0.65(+7.73%) |
May 13, 2021 | 8.330 | 8.590 | 7.600 | 8.410 | 333,733 | +0.17(+2.06%) |
May 12, 2021 | 8.620 | 9.130 | 8.210 | 8.240 | 851,117 | -0.51(-5.83%) |
May 11, 2021 | 8.000 | 9.120 | 7.800 | 8.750 | 364,660 | +0.18(+2.10%) |
May 10, 2021 | 9.390 | 9.480 | 8.500 | 8.570 | 331,355 | -0.88(-9.31%) |
May 07, 2021 | 9.620 | 10.09 | 9.410 | 9.450 | 339,106 | -0.10(-1.05%) |
May 06, 2021 | 9.770 | 9.900 | 9.110 | 9.550 | 295,508 | -0.15(-1.55%) |
May 05, 2021 | 10.13 | 10.21 | 9.500 | 9.700 | 458,319 | -0.37(-3.67%) |
May 04, 2021 | 10.24 | 10.40 | 9.030 | 10.07 | 1,374,284 | -0.24(-2.33%) |
May 03, 2021 | 11.05 | 11.25 | 10.31 | 10.31 | 996,345 | -0.80(-7.20%) |
Apr 30, 2021 | 12.46 | 12.87 | 10.93 | 11.11 | 1,902,000 | -1.88(-14.47%) |
Apr 29, 2021 | 11.65 | 14.74 | 11.40 | 12.99 | 13,140,059 | +1.51(+13.15%) |
Apr 28, 2021 | 11.21 | 11.94 | 10.72 | 11.48 | 982,578 | +0.43(+3.89%) |
Apr 27, 2021 | 11.73 | 12.23 | 11.00 | 11.05 | 1,262,374 | -0.71(-6.04%) |
Apr 26, 2021 | 11.01 | 12.27 | 10.62 | 11.76 | 3,742,357 | -0.07(-0.59%) |
Apr 23, 2021 | 9.500 | 12.97 | 9.250 | 11.83 | 10,038,200 | +2.63(+28.59%) |
Apr 22, 2021 | 9.110 | 10.52 | 8.920 | 9.200 | 2,652,653 | +0.07(+0.77%) |
Apr 21, 2021 | 8.420 | 9.220 | 8.340 | 9.130 | 647,308 | +0.45(+5.18%) |
Apr 20, 2021 | 8.210 | 9.840 | 8.200 | 8.680 | 2,267,491 | +0.53(+6.50%) |
Apr 19, 2021 | 8.930 | 9.120 | 8.050 | 8.150 | 677,421 | -1.00(-10.93%) |
Apr 16, 2021 | 9.500 | 9.750 | 8.680 | 9.150 | 1,362,100 | +0.13(+1.44%) |
Apr 15, 2021 | 9.800 | 10.00 | 8.620 | 9.020 | 1,511,476 | -0.79(-8.05%) |
Apr 14, 2021 | 9.860 | 10.35 | 9.370 | 9.810 | 1,463,808 | -0.14(-1.41%) |
Apr 13, 2021 | 9.750 | 10.49 | 9.690 | 9.950 | 776,082 | +0.01(+0.10%) |
Apr 12, 2021 | 10.47 | 10.55 | 9.710 | 9.940 | 1,265,287 | -0.91(-8.39%) |
Apr 09, 2021 | 12.38 | 12.38 | 10.57 | 10.85 | 1,953,400 | -1.75(-13.89%) |
Apr 08, 2021 | 13.95 | 14.20 | 12.15 | 12.60 | 2,863,937 | -0.83(-6.18%) |
Apr 07, 2021 | 12.38 | 13.95 | 12.05 | 13.43 | 2,436,707 | +0.74(+5.83%) |
Apr 06, 2021 | 11.70 | 13.25 | 11.68 | 12.69 | 1,965,564 | +0.74(+6.19%) |
Apr 05, 2021 | 13.13 | 13.51 | 11.55 | 11.95 | 2,149,638 | -1.45(-10.82%) |
Apr 01, 2021 | 13.01 | 14.50 | 12.10 | 13.40 | 3,879,100 | +0.69(+5.43%) |
Mar 31, 2021 | 12.40 | 13.80 | 12.16 | 12.71 | 1,967,001 | +0.19(+1.52%) |
Mar 30, 2021 | 13.50 | 13.58 | 12.02 | 12.52 | 3,065,711 | -1.78(-12.45%) |
Mar 29, 2021 | 15.80 | 17.80 | 14.00 | 14.30 | 12,335,778 | +1.05(+7.92%) |
Mar 26, 2021 | 16.48 | 16.75 | 12.70 | 13.25 | 5,573,800 | -4.57(-25.65%) |
Mar 25, 2021 | 14.80 | 18.89 | 13.83 | 17.82 | 14,929,633 | -1.34(-6.99%) |
Mar 24, 2021 | 29.02 | 32.50 | 18.53 | 19.16 | 51,184,744 | -6.51(-25.36%) |
Mar 23, 2021 | 10.70 | 18.33 | 10.10 | 25.67 | 173,186,480 | +20.22(+371.01%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.300 | 5.450 | 134,737 | -0.24(-4.22%) |
Mar 19, 2021 | 5.010 | 5.690 | 5.000 | 5.690 | 264,200 | +0.60(+11.79%) |
Mar 18, 2021 | 5.230 | 5.500 | 5.040 | 5.090 | 183,377 | -0.13(-2.49%) |
Mar 17, 2021 | 4.950 | 5.400 | 4.810 | 5.220 | 53,005 | +0.26(+5.24%) |
Mar 16, 2021 | 5.180 | 5.707 | 4.910 | 4.960 | 189,640 | -0.16(-3.13%) |
Mar 15, 2021 | 4.500 | 5.190 | 4.500 | 5.120 | 119,061 | +0.61(+13.53%) |
Mar 12, 2021 | 4.720 | 4.800 | 4.500 | 4.510 | 24,800 | -0.25(-5.25%) |
Mar 11, 2021 | 4.400 | 4.900 | 4.400 | 4.760 | 127,623 | +0.30(+6.73%) |
Mar 10, 2021 | 4.510 | 4.760 | 4.370 | 4.460 | 38,061 | -0.08(-1.76%) |
Mar 09, 2021 | 4.600 | 4.660 | 4.280 | 4.540 | 66,819 | -0.09(-1.94%) |
Mar 08, 2021 | 4.080 | 4.640 | 3.910 | 4.630 | 80,941 | +0.55(+13.48%) |
Mar 05, 2021 | 4.070 | 4.140 | 3.800 | 4.080 | 84,800 | +0.01(+0.25%) |
Mar 04, 2021 | 4.520 | 4.580 | 4.030 | 4.070 | 134,935 | -0.54(-11.71%) |
Mar 03, 2021 | 4.660 | 4.770 | 4.520 | 4.610 | 67,069 | -0.06(-1.28%) |
Mar 02, 2021 | 5.030 | 5.030 | 4.670 | 4.670 | 46,915 | -0.25(-5.08%) |
Mar 01, 2021 | 4.700 | 4.980 | 4.700 | 4.920 | 80,583 | +0.26(+5.58%) |
Feb 26, 2021 | 4.830 | 4.980 | 4.550 | 4.660 | 74,800 | -0.19(-3.92%) |
Feb 25, 2021 | 5.050 | 5.150 | 4.820 | 4.850 | 86,654 | -0.24(-4.72%) |
Feb 24, 2021 | 5.110 | 5.400 | 5.090 | 5.090 | 64,395 | +0.07(+1.39%) |
Feb 23, 2021 | 5.300 | 5.580 | 4.930 | 5.020 | 221,286 | -0.70(-12.24%) |
Feb 22, 2021 | 5.550 | 5.890 | 5.500 | 5.720 | 139,303 | -0.03(-0.52%) |
Feb 19, 2021 | 5.600 | 5.960 | 5.400 | 5.750 | 369,500 | +0.15(+2.68%) |
Feb 18, 2021 | 5.100 | 5.690 | 5.100 | 5.600 | 548,651 | +0.44(+8.53%) |
Feb 17, 2021 | 4.850 | 5.260 | 4.750 | 5.160 | 583,849 | +0.34(+7.05%) |
Feb 16, 2021 | 4.980 | 5.180 | 4.680 | 4.820 | 693,968 | -0.38(-7.31%) |
Feb 12, 2021 | 5.500 | 5.600 | 4.880 | 5.200 | 1,082,600 | -0.73(-12.31%) |
Feb 11, 2021 | 4.910 | 7.500 | 4.610 | 5.930 | 10,770,178 | +1.07(+22.02%) |
Feb 10, 2021 | 5.030 | 5.140 | 4.620 | 4.860 | 443,869 | -0.17(-3.38%) |
Feb 09, 2021 | 4.590 | 5.100 | 4.590 | 5.030 | 334,628 | +0.38(+8.17%) |
Feb 08, 2021 | 4.550 | 4.710 | 4.500 | 4.650 | 338,415 | +0.18(+4.03%) |
Feb 05, 2021 | 4.200 | 4.540 | 3.960 | 4.470 | 596,100 | +0.28(+6.68%) |
Feb 04, 2021 | 4.050 | 4.230 | 4.010 | 4.190 | 199,741 | +0.19(+4.75%) |
Feb 03, 2021 | 3.890 | 4.100 | 3.890 | 4.000 | 153,572 | +0.12(+3.09%) |
Feb 02, 2021 | 3.830 | 4.000 | 3.830 | 3.880 | 138,817 | +0.05(+1.31%) |
Feb 01, 2021 | 3.880 | 3.940 | 3.820 | 3.830 | 149,816 | -0.05(-1.29%) |
Jan 29, 2021 | 4.030 | 4.080 | 3.800 | 3.880 | 322,400 | -0.22(-5.37%) |
Jan 28, 2021 | 4.440 | 4.460 | 4.050 | 4.100 | 491,514 | -0.73(-15.11%) |
Jan 27, 2021 | 4.330 | 4.980 | 4.050 | 4.830 | 2,156,221 | +0.78(+19.26%) |
Jan 26, 2021 | 4.100 | 4.100 | 3.970 | 4.050 | 274,610 | -0.01(-0.25%) |
Jan 25, 2021 | 4.150 | 4.290 | 3.830 | 4.060 | 309,274 | -0.06(-1.46%) |
Jan 22, 2021 | 3.950 | 4.250 | 3.810 | 4.120 | 521,600 | +0.14(+3.52%) |
Jan 21, 2021 | 3.940 | 3.980 | 3.760 | 3.980 | 232,472 | +0.11(+2.84%) |
Jan 20, 2021 | 3.950 | 3.984 | 3.718 | 3.870 | 273,424 | -0.07(-1.78%) |
Jan 19, 2021 | 3.990 | 3.990 | 3.760 | 3.940 | 359,020 | -0.05(-1.25%) |
Jan 15, 2021 | 4.030 | 4.050 | 3.860 | 3.990 | 596,500 | -0.05(-1.24%) |
Jan 14, 2021 | 4.140 | 4.280 | 4.000 | 4.040 | 673,490 | -0.03(-0.74%) |
Jan 13, 2021 | 4.220 | 4.400 | 4.020 | 4.070 | 737,312 | -0.54(-11.71%) |
Jan 12, 2021 | 3.720 | 5.500 | 3.630 | 4.610 | 9,063,110 | +0.98(+27.00%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.510 | 3.630 | 68,203 | -0.06(-1.63%) |
Jan 08, 2021 | 3.590 | 3.750 | 3.519 | 3.690 | 82,000 | +0.11(+3.07%) |
Jan 07, 2021 | 3.490 | 3.860 | 3.470 | 3.580 | 105,380 | +0.13(+3.77%) |
Jan 06, 2021 | 3.590 | 3.660 | 3.450 | 3.450 | 39,771 | -0.16(-4.43%) |
Jan 05, 2021 | 3.360 | 3.690 | 3.360 | 3.610 | 136,533 | +0.22(+6.49%) |
Jan 04, 2021 | 3.480 | 3.480 | 3.300 | 3.390 | 54,802 | -0.01(-0.29%) |
Dec 31, 2020 | 3.400 | 3.400 | 3.400 | 158,135 | +0.12(+3.66%) | |
Dec 30, 2020 | 3.270 | 3.430 | 3.230 | 3.280 | 158,135 | +0.03(+0.92%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.200 | 3.250 | 113,371 | -0.16(-4.69%) |
Dec 28, 2020 | 3.560 | 3.730 | 3.410 | 3.410 | 109,755 | -0.17(-4.75%) |
Dec 24, 2020 | 3.650 | 3.730 | 3.540 | 3.580 | 43,800 | -0.08(-2.19%) |
Dec 23, 2020 | 3.820 | 3.840 | 3.510 | 3.660 | 136,919 | -0.10(-2.66%) |
Dec 22, 2020 | 3.540 | 3.970 | 3.540 | 3.760 | 236,617 | +0.18(+5.03%) |
Dec 21, 2020 | 3.510 | 3.700 | 3.480 | 3.580 | 60,978 | +0.04(+1.13%) |
Dec 18, 2020 | 3.580 | 3.730 | 3.520 | 3.540 | 125,500 | -0.04(-1.12%) |
Dec 17, 2020 | 3.640 | 3.640 | 3.555 | 3.580 | 35,773 | -0.03(-0.83%) |
Dec 16, 2020 | 3.580 | 3.630 | 3.480 | 3.610 | 58,724 | +0.04(+1.12%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.390 | 3.570 | 65,198 | +0.07(+2.00%) |
Dec 14, 2020 | 3.440 | 3.650 | 3.420 | 3.500 | 175,534 | +0.02(+0.57%) |
Dec 11, 2020 | 3.420 | 3.650 | 3.330 | 3.480 | 264,900 | +0.07(+2.05%) |
Dec 10, 2020 | 3.450 | 3.480 | 3.380 | 3.410 | 51,983 | -0.04(-1.16%) |
Dec 09, 2020 | 3.790 | 3.790 | 3.260 | 3.450 | 343,168 | -0.36(-9.45%) |
Dec 08, 2020 | 3.970 | 4.020 | 3.620 | 3.810 | 169,511 | -0.17(-4.27%) |
Dec 07, 2020 | 3.600 | 4.050 | 3.510 | 3.980 | 505,008 | +0.36(+9.94%) |
Dec 04, 2020 | 3.620 | 3.630 | 3.510 | 3.620 | 117,900 | +0.06(+1.69%) |
Dec 03, 2020 | 3.540 | 3.700 | 3.460 | 3.560 | 182,137 | +0.03(+0.85%) |
Dec 02, 2020 | 3.340 | 3.560 | 3.210 | 3.530 | 424,572 | +0.18(+5.37%) |
Dec 01, 2020 | 3.240 | 3.400 | 3.090 | 3.350 | 179,954 | +0.09(+2.76%) |
Nov 30, 2020 | 3.370 | 3.380 | 3.200 | 3.260 | 192,707 | -0.16(-4.68%) |
Nov 27, 2020 | 3.564 | 3.720 | 3.298 | 3.420 | 224,300 | -0.05(-1.53%) |
Nov 25, 2020 | 3.401 | 3.600 | 3.150 | 3.473 | 473,680 | -0.08(-2.17%) |
Nov 24, 2020 | 3.700 | 3.750 | 3.450 | 3.550 | 236,534 | -0.20(-5.33%) |
Nov 23, 2020 | 3.750 | 3.900 | 3.650 | 3.750 | 394,032 | +0.12(+3.45%) |
Nov 20, 2020 | 3.500 | 3.725 | 3.451 | 3.625 | 271,660 | +0.15(+4.32%) |
Nov 19, 2020 | 3.300 | 3.715 | 3.300 | 3.475 | 354,329 | +0.05(+1.50%) |
Nov 18, 2020 | 3.425 | 3.564 | 3.251 | 3.424 | 344,073 | +0.12(+3.74%) |
Nov 17, 2020 | 3.450 | 3.550 | 3.250 | 3.300 | 199,821 | -0.15(-4.36%) |
Nov 16, 2020 | 3.400 | 3.595 | 3.328 | 3.450 | 170,679 | +0.05(+1.49%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.150 | 3.400 | 104,840 | -0.05(-1.45%) |
Nov 12, 2020 | 3.200 | 3.450 | 3.150 | 3.450 | 130,211 | +0.25(+7.73%) |
Nov 11, 2020 | 3.171 | 3.250 | 3.130 | 3.203 | 39,165 | +0.05(+1.67%) |
Nov 10, 2020 | 3.150 | 3.250 | 3.150 | 3.150 | 24,551 | +0.00(+0.00%) |
Nov 09, 2020 | 3.200 | 3.350 | 3.150 | 3.150 | 150,105 | -0.02(-0.79%) |
Nov 06, 2020 | 3.139 | 3.175 | 3.040 | 3.175 | 57,940 | +0.00(+0.03%) |
Nov 05, 2020 | 3.100 | 3.350 | 3.100 | 3.174 | 78,709 | +0.01(+0.32%) |
Nov 04, 2020 | 3.192 | 3.249 | 3.070 | 3.164 | 25,847 | -0.03(-0.86%) |
Nov 03, 2020 | 3.150 | 3.229 | 3.100 | 3.192 | 33,185 | +0.06(+2.06%) |
Nov 02, 2020 | 3.250 | 3.351 | 3.100 | 3.127 | 94,842 | -0.04(-1.12%) |
Oct 30, 2020 | 3.450 | 3.479 | 3.155 | 3.163 | 90,440 | -0.34(-9.64%) |
Oct 29, 2020 | 3.200 | 3.750 | 3.150 | 3.500 | 323,815 | +0.30(+9.37%) |
Oct 28, 2020 | 3.350 | 3.350 | 3.100 | 3.200 | 45,020 | -0.09(-2.81%) |
Oct 27, 2020 | 3.189 | 3.475 | 3.175 | 3.292 | 101,131 | +0.09(+2.73%) |
Oct 26, 2020 | 3.300 | 3.400 | 3.143 | 3.205 | 43,858 | -0.19(-5.69%) |
Oct 23, 2020 | 3.450 | 3.599 | 3.301 | 3.398 | 39,780 | -0.10(-2.90%) |
Oct 22, 2020 | 3.500 | 3.700 | 3.450 | 3.500 | 90,712 | +0.00(+0.00%) |
Oct 21, 2020 | 3.550 | 3.650 | 3.400 | 3.500 | 88,267 | -0.15(-4.11%) |
Oct 20, 2020 | 3.600 | 3.750 | 3.550 | 3.650 | 69,795 | -0.13(-3.52%) |
Oct 19, 2020 | 3.650 | 4.223 | 3.595 | 3.783 | 658,252 | +0.14(+3.73%) |
Oct 16, 2020 | 3.534 | 3.748 | 3.500 | 3.647 | 59,560 | +0.15(+4.20%) |
Oct 15, 2020 | 3.500 | 3.550 | 3.400 | 3.500 | 24,963 | +0.00(+0.00%) |
Oct 14, 2020 | 3.600 | 3.650 | 3.500 | 3.500 | 15,746 | -0.10(-2.76%) |
Oct 13, 2020 | 3.625 | 3.700 | 3.555 | 3.599 | 22,130 | -0.02(-0.55%) |
Oct 12, 2020 | 3.643 | 4.000 | 3.555 | 3.619 | 111,281 | -0.02(-0.66%) |
Oct 09, 2020 | 3.507 | 3.648 | 3.393 | 3.643 | 31,900 | -0.01(-0.18%) |
Oct 08, 2020 | 3.400 | 3.700 | 3.350 | 3.650 | 127,880 | +0.30(+8.96%) |
Oct 07, 2020 | 3.300 | 3.400 | 3.300 | 3.350 | 23,533 | +0.07(+2.13%) |
Oct 06, 2020 | 3.400 | 3.500 | 3.251 | 3.280 | 114,480 | -0.15(-4.32%) |
Oct 05, 2020 | 3.450 | 3.584 | 3.420 | 3.428 | 21,217 | -0.05(-1.34%) |
Oct 02, 2020 | 3.400 | 3.600 | 3.392 | 3.474 | 41,040 | -0.03(-0.73%) |
Oct 01, 2020 | 3.500 | 3.650 | 3.400 | 3.500 | 34,558 | +0.05(+1.45%) |
Sep 30, 2020 | 3.400 | 3.600 | 3.250 | 3.450 | 84,527 | +0.05(+1.47%) |
Sep 29, 2020 | 3.100 | 3.700 | 3.100 | 3.400 | 236,340 | +0.10(+3.03%) |
Sep 28, 2020 | 3.300 | 3.350 | 3.250 | 3.300 | 23,629 | +0.00(+0.00%) |
Sep 25, 2020 | 3.205 | 3.600 | 3.205 | 3.300 | 57,560 | +0.09(+2.93%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.100 | 3.206 | 62,876 | -0.15(-4.44%) |
Sep 23, 2020 | 3.542 | 3.590 | 3.339 | 3.355 | 35,601 | -0.19(-5.49%) |
Sep 22, 2020 | 3.550 | 3.600 | 3.500 | 3.550 | 25,601 | +0.10(+2.90%) |
Sep 21, 2020 | 3.500 | 3.650 | 3.400 | 3.450 | 44,581 | -0.17(-4.83%) |
Sep 18, 2020 | 3.695 | 3.700 | 3.566 | 3.625 | 32,420 | -0.03(-0.94%) |
Sep 17, 2020 | 3.550 | 3.791 | 3.550 | 3.659 | 35,929 | +0.02(+0.51%) |
Sep 16, 2020 | 3.608 | 3.744 | 3.571 | 3.641 | 40,193 | -0.01(-0.25%) |
Sep 15, 2020 | 3.700 | 3.800 | 3.550 | 3.650 | 73,583 | -0.05(-1.35%) |
Sep 14, 2020 | 3.700 | 3.750 | 3.550 | 3.700 | 61,933 | -0.10(-2.61%) |
Sep 11, 2020 | 3.655 | 4.037 | 3.550 | 3.799 | 211,880 | +0.05(+1.41%) |
Sep 10, 2020 | 3.900 | 3.945 | 3.650 | 3.746 | 36,221 | -0.17(-4.33%) |
Sep 09, 2020 | 3.700 | 3.935 | 3.600 | 3.916 | 111,340 | +0.25(+6.69%) |
Sep 08, 2020 | 3.750 | 3.750 | 3.500 | 3.670 | 25,507 | -0.15(-3.91%) |
Sep 04, 2020 | 3.800 | 3.947 | 3.259 | 3.820 | 107,300 | -0.19(-4.85%) |
Sep 03, 2020 | 4.175 | 4.199 | 3.603 | 4.014 | 146,626 | -0.22(-5.12%) |
Sep 02, 2020 | 4.250 | 4.300 | 4.151 | 4.231 | 53,575 | -0.07(-1.64%) |