Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.84 | 12.84 | 12.36 | 12.60 | 37,293 | +0.36(+2.94%) |
Sep 29, 2021 | 12.60 | 12.72 | 12.24 | 12.24 | 33,332 | -0.48(-3.77%) |
Sep 28, 2021 | 12.96 | 12.96 | 12.36 | 12.72 | 37,431 | +0.00(+0.00%) |
Sep 27, 2021 | 12.36 | 12.96 | 12.25 | 12.72 | 43,753 | +0.36(+2.91%) |
Sep 24, 2021 | 12.36 | 12.72 | 12.24 | 12.36 | 37,791 | -0.36(-2.83%) |
Sep 23, 2021 | 12.24 | 12.84 | 12.24 | 12.72 | 40,137 | +0.48(+3.92%) |
Sep 22, 2021 | 12.48 | 12.48 | 12.00 | 12.24 | 77,682 | -0.36(-2.86%) |
Sep 21, 2021 | 12.48 | 12.60 | 12.24 | 12.60 | 36,490 | +0.36(+2.94%) |
Sep 20, 2021 | 12.00 | 12.48 | 12.00 | 12.24 | 101,594 | -0.36(-2.86%) |
Sep 17, 2021 | 12.60 | 12.90 | 12.48 | 12.60 | 47,550 | -0.36(-2.78%) |
Sep 16, 2021 | 12.72 | 12.96 | 12.60 | 12.96 | 25,162 | +0.24(+1.89%) |
Sep 15, 2021 | 12.48 | 12.72 | 12.48 | 12.72 | 44,156 | +0.12(+0.95%) |
Sep 14, 2021 | 13.08 | 13.15 | 12.48 | 12.60 | 97,874 | -0.60(-4.55%) |
Sep 13, 2021 | 13.08 | 13.32 | 12.84 | 13.20 | 68,875 | +0.12(+0.92%) |
Sep 10, 2021 | 13.20 | 13.38 | 12.96 | 13.08 | 62,246 | -0.24(-1.80%) |
Sep 09, 2021 | 12.96 | 13.44 | 12.84 | 13.32 | 63,213 | +0.24(+1.83%) |
Sep 08, 2021 | 13.32 | 13.51 | 12.84 | 13.08 | 88,485 | -0.48(-3.54%) |
Sep 07, 2021 | 13.68 | 13.92 | 13.32 | 13.56 | 73,596 | -0.12(-0.88%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.44 | 13.68 | 81,671 | -0.36(-2.56%) |
Sep 02, 2021 | 13.80 | 14.38 | 13.56 | 14.04 | 108,812 | +0.24(+1.74%) |
Sep 01, 2021 | 14.04 | 14.16 | 13.63 | 13.80 | 94,025 | -0.24(-1.71%) |
Aug 31, 2021 | 13.44 | 14.28 | 13.44 | 14.04 | 321,206 | +0.72(+5.41%) |
Aug 30, 2021 | 14.16 | 14.16 | 13.20 | 13.32 | 258,463 | -0.60(-4.31%) |
Aug 27, 2021 | 14.16 | 14.76 | 13.92 | 13.92 | 211,363 | -0.24(-1.69%) |
Aug 26, 2021 | 13.80 | 14.16 | 13.68 | 14.16 | 151,319 | +0.36(+2.61%) |
Aug 25, 2021 | 13.80 | 14.04 | 13.44 | 13.80 | 202,735 | -0.24(-1.71%) |
Aug 24, 2021 | 12.96 | 14.28 | 12.84 | 14.04 | 437,587 | +1.20(+9.35%) |
Aug 23, 2021 | 12.36 | 12.96 | 12.24 | 12.84 | 189,646 | +0.60(+4.90%) |
Aug 20, 2021 | 12.12 | 12.48 | 11.89 | 12.24 | 57,966 | -0.12(-0.97%) |
Aug 19, 2021 | 12.36 | 12.48 | 12.12 | 12.36 | 65,790 | +0.00(+0.00%) |
Aug 18, 2021 | 12.60 | 12.60 | 12.00 | 12.36 | 81,861 | -0.36(-2.83%) |
Aug 17, 2021 | 11.76 | 12.72 | 11.57 | 12.72 | 157,537 | +0.60(+4.95%) |
Aug 16, 2021 | 12.36 | 12.36 | 11.58 | 12.12 | 236,815 | -0.24(-1.94%) |
Aug 13, 2021 | 12.72 | 12.84 | 12.24 | 12.36 | 149,708 | -0.48(-3.74%) |
Aug 12, 2021 | 12.84 | 12.84 | 12.60 | 12.84 | 97,603 | +0.12(+0.94%) |
Aug 11, 2021 | 12.84 | 12.96 | 12.72 | 12.72 | 65,813 | +0.00(+0.00%) |
Aug 10, 2021 | 12.84 | 12.96 | 12.60 | 12.72 | 151,242 | -0.12(-0.93%) |
Aug 09, 2021 | 12.84 | 13.20 | 12.84 | 12.84 | 141,021 | -0.12(-0.93%) |
Aug 06, 2021 | 12.96 | 13.08 | 12.84 | 12.96 | 101,590 | +0.00(+0.00%) |
Aug 05, 2021 | 13.08 | 13.32 | 12.84 | 12.96 | 191,688 | -0.12(-0.92%) |
Aug 04, 2021 | 13.20 | 13.32 | 12.90 | 13.08 | 206,481 | -0.12(-0.91%) |
Aug 03, 2021 | 13.44 | 13.56 | 13.08 | 13.20 | 297,069 | -0.60(-4.35%) |
Aug 02, 2021 | 13.56 | 13.86 | 13.20 | 13.80 | 489,572 | -0.12(-0.86%) |
Jul 30, 2021 | 13.56 | 14.28 | 12.96 | 13.92 | 1,427,389 | -0.48(-3.33%) |
Jul 29, 2021 | 16.56 | 17.88 | 13.92 | 14.40 | 12,689,268 | +1.20(+9.09%) |
Jul 28, 2021 | 13.20 | 13.50 | 13.08 | 13.20 | 61,867 | +0.00(+0.00%) |
Jul 27, 2021 | 13.32 | 13.44 | 12.72 | 13.20 | 208,264 | +0.00(+0.00%) |
Jul 26, 2021 | 13.56 | 13.91 | 13.20 | 13.20 | 105,965 | -0.48(-3.51%) |
Jul 23, 2021 | 13.92 | 14.16 | 13.56 | 13.68 | 119,385 | -0.24(-1.72%) |
Jul 22, 2021 | 13.68 | 14.28 | 13.44 | 13.92 | 173,005 | +0.24(+1.75%) |
Jul 21, 2021 | 13.20 | 13.80 | 13.20 | 13.68 | 101,506 | +0.36(+2.70%) |
Jul 20, 2021 | 13.92 | 13.92 | 13.20 | 13.32 | 126,763 | -0.36(-2.63%) |
Jul 19, 2021 | 13.32 | 14.04 | 12.72 | 13.68 | 286,812 | +0.36(+2.70%) |
Jul 16, 2021 | 13.44 | 13.62 | 12.96 | 13.32 | 119,853 | -0.36(-2.63%) |
Jul 15, 2021 | 13.20 | 13.80 | 12.72 | 13.68 | 180,299 | +0.84(+6.54%) |
Jul 14, 2021 | 13.32 | 13.44 | 12.84 | 12.84 | 168,901 | -0.48(-3.60%) |
Jul 13, 2021 | 13.80 | 13.80 | 13.32 | 13.32 | 63,466 | -0.36(-2.63%) |
Jul 12, 2021 | 14.40 | 14.40 | 13.68 | 13.68 | 61,507 | -0.66(-4.60%) |
Jul 09, 2021 | 13.80 | 14.40 | 13.56 | 14.34 | 87,602 | +0.54(+3.91%) |
Jul 08, 2021 | 13.20 | 13.92 | 12.96 | 13.80 | 96,407 | +0.36(+2.68%) |
Jul 07, 2021 | 13.68 | 14.04 | 13.20 | 13.44 | 115,742 | -0.48(-3.45%) |
Jul 06, 2021 | 14.64 | 14.64 | 13.68 | 13.92 | 166,143 | -0.48(-3.33%) |
Jul 02, 2021 | 15.00 | 15.12 | 14.16 | 14.40 | 195,916 | -0.60(-4.00%) |
Jul 01, 2021 | 15.00 | 15.24 | 14.76 | 15.00 | 105,383 | +0.00(+0.00%) |
Jun 30, 2021 | 15.36 | 15.60 | 14.88 | 15.00 | 136,222 | -0.72(-4.58%) |
Jun 29, 2021 | 15.60 | 15.72 | 15.00 | 15.72 | 166,188 | -0.12(-0.76%) |
Jun 28, 2021 | 16.08 | 16.20 | 15.60 | 15.84 | 129,010 | -0.36(-2.22%) |
Jun 25, 2021 | 16.20 | 16.44 | 15.84 | 16.20 | 191,045 | +0.12(+0.75%) |
Jun 24, 2021 | 16.08 | 16.20 | 15.96 | 16.08 | 163,534 | +0.00(+0.00%) |
Jun 23, 2021 | 15.72 | 16.14 | 15.61 | 16.08 | 192,790 | +0.36(+2.29%) |
Jun 22, 2021 | 15.36 | 15.72 | 14.76 | 15.72 | 207,669 | +0.24(+1.55%) |
Jun 21, 2021 | 15.60 | 15.96 | 14.76 | 15.48 | 290,941 | -0.12(-0.77%) |
Jun 18, 2021 | 15.96 | 16.56 | 15.48 | 15.60 | 492,678 | +0.00(+0.00%) |
Jun 17, 2021 | 15.72 | 15.96 | 15.36 | 15.60 | 185,762 | +0.00(+0.00%) |
Jun 16, 2021 | 15.60 | 15.90 | 15.00 | 15.60 | 198,844 | +0.12(+0.78%) |
Jun 15, 2021 | 15.96 | 16.31 | 15.00 | 15.48 | 389,483 | -0.96(-5.84%) |
Jun 14, 2021 | 16.32 | 17.04 | 15.72 | 16.44 | 1,478,269 | +1.44(+9.60%) |
Jun 11, 2021 | 14.88 | 15.00 | 14.70 | 15.00 | 102,403 | +0.12(+0.81%) |
Jun 10, 2021 | 15.36 | 15.60 | 14.64 | 14.88 | 180,929 | -0.48(-3.12%) |
Jun 09, 2021 | 15.00 | 15.72 | 14.88 | 15.36 | 343,574 | +0.36(+2.40%) |
Jun 08, 2021 | 15.12 | 15.24 | 14.40 | 15.00 | 203,129 | +0.00(+0.00%) |
Jun 07, 2021 | 14.52 | 15.24 | 14.40 | 15.00 | 308,942 | +0.36(+2.46%) |
Jun 04, 2021 | 14.76 | 15.00 | 14.40 | 14.64 | 211,318 | +0.00(+0.00%) |
Jun 03, 2021 | 14.64 | 14.70 | 14.04 | 14.64 | 301,126 | -0.12(-0.81%) |
Jun 02, 2021 | 14.04 | 14.76 | 13.80 | 14.76 | 317,962 | +0.84(+6.03%) |
Jun 01, 2021 | 13.44 | 14.16 | 13.32 | 13.92 | 231,039 | +0.36(+2.65%) |
May 28, 2021 | 13.44 | 14.16 | 13.44 | 13.56 | 233,038 | -0.12(-0.88%) |
May 27, 2021 | 13.92 | 14.16 | 13.68 | 13.68 | 232,125 | -0.24(-1.72%) |
May 26, 2021 | 12.96 | 14.16 | 12.96 | 13.92 | 342,025 | +0.60(+4.50%) |
May 25, 2021 | 13.44 | 13.56 | 13.08 | 13.32 | 267,819 | -0.12(-0.89%) |
May 24, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 245,121 | -0.36(-2.61%) |
May 21, 2021 | 13.56 | 13.80 | 13.44 | 13.80 | 230,884 | +0.12(+0.88%) |
May 20, 2021 | 13.56 | 13.80 | 13.20 | 13.68 | 310,310 | +0.48(+3.64%) |
May 19, 2021 | 13.44 | 13.92 | 13.08 | 13.20 | 599,591 | -0.72(-5.17%) |
May 18, 2021 | 13.32 | 14.40 | 13.32 | 13.92 | 413,194 | +0.48(+3.57%) |
May 17, 2021 | 13.68 | 13.80 | 13.20 | 13.44 | 330,166 | -0.12(-0.88%) |
May 14, 2021 | 13.44 | 14.28 | 13.20 | 13.56 | 950,875 | +0.60(+4.63%) |
May 13, 2021 | 13.32 | 13.68 | 12.72 | 12.96 | 849,653 | -0.36(-2.70%) |
May 12, 2021 | 13.80 | 14.52 | 13.08 | 13.32 | 1,248,127 | -0.72(-5.13%) |
May 11, 2021 | 13.44 | 15.12 | 13.44 | 14.04 | 2,003,250 | -0.24(-1.68%) |
May 10, 2021 | 15.72 | 15.72 | 14.16 | 14.28 | 1,755,701 | -1.56(-9.85%) |
May 07, 2021 | 16.56 | 16.80 | 15.60 | 15.84 | 1,720,416 | -0.96(-5.71%) |
May 06, 2021 | 16.68 | 17.04 | 15.72 | 16.80 | 3,231,434 | -0.84(-4.76%) |
May 05, 2021 | 18.84 | 19.32 | 17.04 | 17.64 | 9,662,461 | -2.88(-14.04%) |
May 04, 2021 | 19.80 | 41.52 | 18.36 | 20.52 | 52,794,244 | +5.64(+37.90%) |
May 03, 2021 | 15.72 | 16.20 | 14.16 | 14.88 | 101,050 | +0.72(+5.08%) |
Apr 30, 2021 | 14.40 | 14.88 | 14.10 | 14.16 | 32,866 | -0.48(-3.28%) |
Apr 29, 2021 | 15.24 | 15.48 | 14.40 | 14.64 | 72,835 | -0.48(-3.17%) |
Apr 28, 2021 | 14.88 | 15.48 | 14.64 | 15.12 | 29,904 | +0.24(+1.61%) |
Apr 27, 2021 | 14.88 | 15.48 | 14.76 | 14.88 | 27,080 | -0.24(-1.59%) |
Apr 26, 2021 | 15.36 | 15.48 | 14.88 | 15.12 | 31,580 | -0.06(-0.40%) |
Apr 23, 2021 | 14.28 | 15.36 | 14.22 | 15.18 | 32,050 | +0.90(+6.30%) |
Apr 22, 2021 | 14.64 | 15.00 | 14.04 | 14.28 | 34,005 | +0.00(+0.00%) |
Apr 21, 2021 | 13.56 | 14.64 | 13.44 | 14.28 | 31,831 | +0.72(+5.31%) |
Apr 20, 2021 | 14.04 | 14.64 | 13.44 | 13.56 | 40,145 | -0.84(-5.83%) |
Apr 19, 2021 | 14.40 | 14.76 | 13.44 | 14.40 | 57,766 | +0.00(+0.00%) |
Apr 16, 2021 | 13.80 | 14.76 | 13.44 | 14.40 | 52,041 | -0.12(-0.83%) |
Apr 15, 2021 | 15.48 | 15.84 | 13.32 | 14.52 | 82,070 | -0.96(-6.20%) |
Apr 14, 2021 | 15.36 | 16.08 | 15.36 | 15.48 | 31,492 | -0.12(-0.77%) |
Apr 13, 2021 | 15.60 | 16.08 | 15.24 | 15.60 | 34,227 | -0.24(-1.52%) |
Apr 12, 2021 | 16.44 | 16.68 | 15.60 | 15.84 | 58,766 | -1.08(-6.38%) |
Apr 09, 2021 | 17.64 | 18.36 | 16.80 | 16.92 | 41,816 | -0.84(-4.73%) |
Apr 08, 2021 | 18.00 | 19.20 | 16.80 | 17.76 | 204,438 | +0.12(+0.68%) |
Apr 07, 2021 | 16.32 | 20.76 | 15.96 | 17.64 | 592,074 | +1.20(+7.30%) |
Apr 06, 2021 | 16.80 | 16.92 | 16.20 | 16.44 | 35,663 | -0.60(-3.52%) |
Apr 05, 2021 | 17.40 | 17.52 | 16.32 | 17.04 | 42,432 | -0.12(-0.70%) |
Apr 01, 2021 | 17.28 | 17.28 | 15.84 | 17.16 | 58,750 | +0.48(+2.88%) |
Mar 31, 2021 | 16.32 | 16.92 | 15.84 | 16.68 | 37,828 | +0.48(+2.96%) |
Mar 30, 2021 | 15.60 | 16.44 | 15.12 | 16.20 | 23,452 | +0.60(+3.85%) |
Mar 29, 2021 | 16.80 | 16.92 | 15.60 | 15.60 | 38,222 | -1.20(-7.14%) |
Mar 26, 2021 | 17.16 | 17.28 | 15.96 | 16.80 | 35,883 | -0.48(-2.78%) |
Mar 25, 2021 | 16.08 | 17.28 | 15.36 | 17.28 | 71,554 | +0.60(+3.60%) |
Mar 24, 2021 | 17.28 | 17.88 | 16.44 | 16.68 | 62,216 | -0.12(-0.71%) |
Mar 23, 2021 | 18.12 | 18.36 | 16.68 | 16.80 | 86,065 | -1.80(-9.68%) |
Mar 22, 2021 | 18.72 | 19.32 | 17.88 | 18.60 | 71,831 | -0.48(-2.52%) |
Mar 19, 2021 | 18.00 | 19.08 | 17.64 | 19.08 | 73,433 | +0.96(+5.30%) |
Mar 18, 2021 | 19.20 | 19.80 | 18.00 | 18.12 | 128,205 | -1.56(-7.93%) |
Mar 17, 2021 | 19.32 | 20.40 | 18.72 | 19.68 | 121,674 | +0.60(+3.14%) |
Mar 16, 2021 | 19.80 | 20.88 | 18.60 | 19.08 | 250,028 | -0.72(-3.64%) |
Mar 15, 2021 | 19.20 | 19.92 | 18.60 | 19.80 | 112,234 | +0.84(+4.43%) |
Mar 12, 2021 | 19.44 | 19.68 | 18.48 | 18.96 | 66,341 | -0.96(-4.82%) |
Mar 11, 2021 | 18.48 | 20.04 | 18.00 | 19.92 | 82,364 | +2.16(+12.16%) |
Mar 10, 2021 | 18.96 | 19.08 | 17.04 | 17.76 | 110,464 | -0.72(-3.90%) |
Mar 09, 2021 | 16.92 | 18.48 | 16.68 | 18.48 | 61,753 | +1.80(+10.79%) |
Mar 08, 2021 | 17.64 | 18.00 | 16.32 | 16.68 | 65,693 | -0.24(-1.42%) |
Mar 05, 2021 | 16.32 | 16.92 | 14.40 | 16.92 | 153,783 | +0.36(+2.17%) |
Mar 04, 2021 | 18.24 | 18.24 | 15.84 | 16.56 | 213,636 | -1.80(-9.80%) |
Mar 03, 2021 | 19.80 | 19.92 | 17.64 | 18.36 | 107,549 | -0.84(-4.37%) |
Mar 02, 2021 | 19.20 | 19.80 | 18.96 | 19.20 | 73,850 | +0.24(+1.27%) |
Mar 01, 2021 | 19.32 | 20.28 | 18.24 | 18.96 | 92,327 | +0.12(+0.64%) |
Feb 26, 2021 | 19.68 | 20.16 | 18.00 | 18.84 | 108,950 | -0.84(-4.27%) |
Feb 25, 2021 | 20.40 | 20.88 | 19.08 | 19.68 | 111,925 | -0.96(-4.65%) |
Feb 24, 2021 | 20.16 | 21.36 | 19.80 | 20.64 | 98,282 | +0.48(+2.38%) |
Feb 23, 2021 | 19.44 | 20.64 | 18.12 | 20.16 | 173,741 | -1.32(-6.15%) |
Feb 22, 2021 | 22.56 | 23.04 | 21.00 | 21.48 | 201,975 | -1.68(-7.25%) |
Feb 19, 2021 | 23.40 | 23.64 | 22.56 | 23.16 | 117,500 | +0.24(+1.05%) |
Feb 18, 2021 | 24.00 | 24.12 | 22.32 | 22.92 | 197,884 | -1.32(-5.45%) |
Feb 17, 2021 | 26.04 | 26.40 | 22.80 | 24.24 | 255,142 | -1.68(-6.48%) |
Feb 16, 2021 | 25.44 | 26.40 | 24.60 | 25.92 | 270,761 | +1.56(+6.40%) |
Feb 12, 2021 | 24.12 | 24.84 | 23.28 | 24.36 | 150,416 | +0.12(+0.50%) |
Feb 11, 2021 | 25.44 | 25.44 | 23.76 | 24.24 | 209,080 | -1.20(-4.72%) |
Feb 10, 2021 | 26.76 | 27.00 | 23.64 | 25.44 | 342,125 | -0.60(-2.30%) |
Feb 09, 2021 | 26.40 | 27.00 | 24.84 | 26.04 | 230,630 | -0.24(-0.91%) |
Feb 08, 2021 | 24.60 | 27.48 | 24.12 | 26.28 | 432,900 | +2.40(+10.05%) |
Feb 05, 2021 | 24.48 | 24.72 | 23.04 | 23.88 | 222,566 | +0.00(+0.00%) |
Feb 04, 2021 | 23.88 | 24.96 | 22.44 | 23.88 | 396,283 | +1.08(+4.74%) |
Feb 03, 2021 | 21.12 | 24.00 | 21.12 | 22.80 | 320,320 | +1.92(+9.20%) |
Feb 02, 2021 | 21.60 | 21.96 | 20.16 | 20.88 | 210,537 | -0.60(-2.79%) |
Feb 01, 2021 | 21.60 | 22.56 | 20.52 | 21.48 | 215,706 | +0.84(+4.07%) |
Jan 29, 2021 | 20.52 | 22.56 | 20.04 | 20.64 | 306,275 | +0.60(+2.99%) |
Jan 28, 2021 | 21.12 | 21.60 | 19.32 | 20.04 | 199,662 | -0.48(-2.34%) |
Jan 27, 2021 | 22.44 | 22.80 | 20.40 | 20.52 | 371,706 | -2.76(-11.86%) |
Jan 26, 2021 | 23.88 | 24.36 | 23.04 | 23.28 | 231,119 | -0.96(-3.96%) |
Jan 25, 2021 | 25.92 | 26.28 | 21.24 | 24.24 | 495,848 | -1.08(-4.27%) |
Jan 22, 2021 | 25.08 | 25.80 | 23.01 | 25.32 | 464,566 | -1.20(-4.52%) |
Jan 21, 2021 | 27.12 | 27.60 | 24.36 | 26.52 | 554,486 | -1.68(-5.96%) |
Jan 20, 2021 | 27.24 | 30.48 | 22.56 | 28.20 | 1,817,527 | +1.92(+7.31%) |
Jan 19, 2021 | 20.28 | 29.40 | 18.96 | 26.28 | 2,196,536 | +8.16(+45.03%) |
Jan 15, 2021 | 19.08 | 19.08 | 18.00 | 18.12 | 138,275 | -0.24(-1.31%) |
Jan 14, 2021 | 17.76 | 18.96 | 17.52 | 18.36 | 100,597 | +0.48(+2.68%) |
Jan 13, 2021 | 18.36 | 18.72 | 17.52 | 17.88 | 130,766 | -0.72(-3.87%) |
Jan 12, 2021 | 17.52 | 18.96 | 17.28 | 18.60 | 175,953 | +1.08(+6.16%) |
Jan 11, 2021 | 16.80 | 18.00 | 16.68 | 17.52 | 102,918 | +0.36(+2.10%) |
Jan 08, 2021 | 16.92 | 17.70 | 16.56 | 17.16 | 114,733 | +0.24(+1.42%) |
Jan 07, 2021 | 16.56 | 17.16 | 16.56 | 16.92 | 78,449 | +0.36(+2.17%) |
Jan 06, 2021 | 17.28 | 17.52 | 16.20 | 16.56 | 111,025 | -0.60(-3.50%) |
Jan 05, 2021 | 16.92 | 17.52 | 16.32 | 17.16 | 108,005 | +0.24(+1.42%) |
Jan 04, 2021 | 16.20 | 17.04 | 15.00 | 16.92 | 185,170 | +0.60(+3.68%) |
Dec 31, 2020 | 16.32 | 16.32 | 16.32 | 120,239 | -0.72(-4.23%) | |
Dec 30, 2020 | 16.80 | 17.40 | 16.44 | 17.04 | 120,239 | +0.00(+0.00%) |
Dec 29, 2020 | 17.76 | 17.88 | 16.80 | 17.04 | 132,544 | -0.72(-4.05%) |
Dec 28, 2020 | 18.60 | 18.84 | 17.52 | 17.76 | 125,852 | -0.84(-4.52%) |
Dec 24, 2020 | 19.20 | 19.87 | 18.00 | 18.60 | 189,958 | +0.60(+3.33%) |
Dec 23, 2020 | 18.48 | 18.48 | 17.64 | 18.00 | 101,928 | -0.12(-0.66%) |
Dec 22, 2020 | 18.84 | 19.32 | 18.00 | 18.12 | 276,609 | -2.04(-10.12%) |
Dec 21, 2020 | 19.08 | 20.16 | 17.28 | 20.16 | 332,085 | +1.68(+9.09%) |
Dec 18, 2020 | 16.32 | 19.08 | 15.84 | 18.48 | 287,066 | +2.04(+12.41%) |
Dec 17, 2020 | 17.64 | 17.64 | 16.08 | 16.44 | 129,988 | -0.72(-4.20%) |
Dec 16, 2020 | 17.76 | 18.00 | 16.92 | 17.16 | 99,587 | -0.48(-2.72%) |
Dec 15, 2020 | 18.48 | 18.60 | 17.40 | 17.64 | 144,171 | -0.48(-2.65%) |
Dec 14, 2020 | 19.20 | 19.20 | 18.00 | 18.12 | 119,768 | -0.48(-2.58%) |
Dec 11, 2020 | 18.72 | 19.14 | 17.88 | 18.60 | 135,666 | -0.72(-3.73%) |
Dec 10, 2020 | 18.48 | 19.56 | 18.12 | 19.32 | 122,594 | +0.84(+4.55%) |
Dec 09, 2020 | 19.80 | 20.04 | 18.00 | 18.48 | 224,146 | -1.08(-5.52%) |
Dec 08, 2020 | 20.40 | 20.40 | 19.32 | 19.56 | 171,890 | -0.84(-4.12%) |
Dec 07, 2020 | 20.88 | 20.88 | 19.20 | 20.40 | 252,716 | +0.48(+2.41%) |
Dec 04, 2020 | 21.00 | 21.00 | 18.84 | 19.92 | 286,025 | +0.24(+1.22%) |
Dec 03, 2020 | 20.04 | 20.52 | 19.20 | 19.68 | 247,401 | +1.32(+7.19%) |
Dec 02, 2020 | 19.20 | 21.24 | 16.56 | 18.36 | 540,572 | -1.44(-7.27%) |
Dec 01, 2020 | 25.92 | 26.76 | 18.60 | 19.80 | 1,269,682 | -6.12(-23.61%) |
Nov 30, 2020 | 24.12 | 28.44 | 23.88 | 25.92 | 1,977,004 | +3.24(+14.29%) |
Nov 27, 2020 | 19.80 | 23.64 | 19.80 | 22.68 | 1,233,216 | +2.16(+10.53%) |
Nov 25, 2020 | 18.96 | 24.79 | 18.24 | 20.52 | 5,837,200 | +4.92(+31.54%) |
Nov 24, 2020 | 9.480 | 17.16 | 9.480 | 15.60 | 2,051,834 | +5.10(+48.62%) |
Nov 23, 2020 | 10.53 | 10.62 | 10.20 | 10.50 | 51,429 | -0.17(-1.61%) |
Nov 20, 2020 | 10.68 | 10.74 | 10.32 | 10.67 | 42,008 | -0.01(-0.07%) |
Nov 19, 2020 | 10.56 | 10.68 | 10.20 | 10.68 | 35,800 | +0.36(+3.44%) |
Nov 18, 2020 | 10.20 | 10.68 | 9.840 | 10.32 | 50,610 | +0.17(+1.70%) |
Nov 17, 2020 | 9.600 | 10.20 | 9.120 | 10.15 | 50,304 | -0.02(-0.18%) |
Nov 16, 2020 | 10.44 | 10.55 | 10.08 | 10.17 | 53,859 | -0.27(-2.54%) |
Nov 13, 2020 | 10.80 | 10.80 | 10.29 | 10.43 | 61,200 | -0.13(-1.19%) |
Nov 12, 2020 | 10.38 | 11.04 | 10.20 | 10.56 | 156,234 | +0.35(+3.41%) |
Nov 11, 2020 | 10.11 | 10.54 | 10.02 | 10.21 | 107,663 | +0.25(+2.49%) |
Nov 10, 2020 | 10.08 | 10.20 | 9.720 | 9.960 | 27,362 | -0.12(-1.19%) |
Nov 09, 2020 | 9.960 | 10.20 | 9.720 | 10.08 | 37,965 | -0.30(-2.94%) |
Nov 06, 2020 | 10.08 | 10.53 | 9.840 | 10.38 | 62,533 | +0.61(+6.25%) |
Nov 05, 2020 | 10.11 | 10.16 | 9.654 | 9.774 | 27,972 | -0.30(-2.93%) |
Nov 04, 2020 | 9.575 | 10.20 | 9.562 | 10.07 | 23,599 | +0.47(+4.89%) |
Nov 03, 2020 | 9.840 | 9.840 | 9.480 | 9.600 | 31,302 | +0.01(+0.15%) |
Nov 02, 2020 | 9.857 | 10.08 | 9.480 | 9.586 | 28,699 | -0.43(-4.26%) |
Oct 30, 2020 | 9.720 | 10.08 | 9.415 | 10.01 | 55,333 | -0.01(-0.10%) |
Oct 29, 2020 | 10.32 | 10.44 | 9.840 | 10.02 | 27,342 | -0.18(-1.75%) |
Oct 28, 2020 | 9.720 | 10.20 | 9.720 | 10.20 | 37,747 | +0.12(+1.19%) |
Oct 27, 2020 | 10.44 | 10.52 | 9.972 | 10.08 | 32,483 | -0.36(-3.45%) |
Oct 26, 2020 | 10.32 | 10.80 | 10.20 | 10.44 | 59,218 | +0.12(+1.15%) |
Oct 23, 2020 | 10.30 | 10.44 | 10.08 | 10.32 | 25,650 | +0.03(+0.28%) |
Oct 22, 2020 | 10.44 | 10.65 | 9.960 | 10.29 | 56,829 | -0.27(-2.53%) |
Oct 21, 2020 | 10.44 | 10.80 | 10.32 | 10.56 | 50,375 | +0.00(+0.00%) |
Oct 20, 2020 | 11.04 | 11.04 | 10.56 | 10.56 | 54,744 | -0.29(-2.65%) |
Oct 19, 2020 | 11.04 | 11.10 | 10.81 | 10.85 | 107,694 | +0.04(+0.33%) |
Oct 16, 2020 | 10.89 | 11.04 | 10.80 | 10.81 | 49,608 | -0.23(-2.08%) |
Oct 15, 2020 | 11.17 | 11.40 | 10.93 | 11.04 | 53,879 | -0.12(-1.06%) |
Oct 14, 2020 | 11.76 | 11.88 | 11.16 | 11.16 | 64,904 | -0.54(-4.60%) |
Oct 13, 2020 | 10.86 | 11.87 | 10.86 | 11.70 | 181,309 | +0.78(+7.12%) |
Oct 12, 2020 | 10.92 | 11.16 | 10.86 | 10.92 | 31,449 | -0.26(-2.31%) |
Oct 09, 2020 | 10.92 | 11.30 | 10.92 | 11.18 | 26,091 | +0.00(+0.00%) |
Oct 08, 2020 | 10.85 | 11.40 | 10.83 | 11.18 | 49,160 | +0.38(+3.50%) |
Oct 07, 2020 | 10.92 | 11.04 | 10.68 | 10.80 | 29,373 | -0.12(-1.10%) |
Oct 06, 2020 | 10.92 | 11.40 | 10.92 | 10.92 | 39,258 | -0.17(-1.52%) |
Oct 05, 2020 | 11.09 | 11.16 | 10.80 | 11.09 | 35,718 | +0.25(+2.31%) |
Oct 02, 2020 | 10.92 | 11.15 | 10.68 | 10.84 | 45,933 | -0.32(-2.89%) |