Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.13 | 18.59 | 16.50 | 17.42 | 1,534,154 | -0.89(-4.86%) |
Nov 29, 2021 | 17.50 | 18.51 | 17.25 | 18.31 | 910,452 | +1.23(+7.20%) |
Nov 26, 2021 | 17.09 | 17.95 | 17.01 | 17.08 | 653,776 | -0.83(-4.63%) |
Nov 24, 2021 | 17.55 | 18.55 | 17.27 | 17.91 | 1,044,246 | +0.26(+1.47%) |
Nov 23, 2021 | 17.58 | 19.16 | 17.05 | 17.65 | 1,305,426 | -0.37(-2.05%) |
Nov 22, 2021 | 19.41 | 19.49 | 16.25 | 18.02 | 3,335,000 | -1.54(-7.87%) |
Nov 19, 2021 | 18.84 | 20.93 | 18.81 | 19.56 | 2,025,426 | -0.05(-0.25%) |
Nov 18, 2021 | 23.52 | 23.54 | 19.32 | 19.61 | 3,622,138 | -3.64(-15.66%) |
Nov 17, 2021 | 24.15 | 24.44 | 22.36 | 23.25 | 1,547,624 | -1.32(-5.37%) |
Nov 16, 2021 | 24.55 | 24.86 | 23.56 | 24.57 | 1,417,263 | -0.53(-2.11%) |
Nov 15, 2021 | 25.12 | 26.15 | 24.13 | 25.10 | 1,326,092 | +0.31(+1.25%) |
Nov 12, 2021 | 23.10 | 25.62 | 23.01 | 24.79 | 1,925,645 | +1.81(+7.88%) |
Nov 11, 2021 | 23.16 | 24.25 | 22.89 | 22.98 | 925,772 | -1.52(-6.20%) |
Nov 10, 2021 | 23.43 | 24.50 | 1,742,245 | +0.03(+0.12%) | ||
Nov 09, 2021 | 23.51 | 25.08 | 22.76 | 24.47 | 1,387,498 | +0.81(+3.42%) |
Nov 08, 2021 | 25.87 | 26.44 | 22.22 | 23.66 | 3,027,573 | -2.06(-8.01%) |
Nov 05, 2021 | 26.30 | 27.09 | 25.27 | 25.72 | 1,737,618 | +0.06(+0.23%) |
Nov 04, 2021 | 25.03 | 26.70 | 24.30 | 25.66 | 3,167,487 | +0.77(+3.09%) |
Nov 03, 2021 | 24.31 | 25.20 | 23.01 | 24.89 | 3,795,415 | +1.42(+6.05%) |
Nov 02, 2021 | 22.45 | 23.70 | 20.58 | 23.47 | 2,016,269 | +0.91(+4.03%) |
Nov 01, 2021 | 23.10 | 23.03 | 21.91 | 22.56 | 2,085,912 | -0.06(-0.27%) |
Oct 29, 2021 | 21.65 | 23.40 | 21.63 | 22.62 | 2,503,021 | +0.55(+2.49%) |
Oct 28, 2021 | 20.28 | 22.48 | 22.07 | 2,622,376 | +2.68(+13.82%) | |
Oct 27, 2021 | 20.76 | 21.00 | 18.84 | 19.39 | 2,559,893 | -0.66(-3.29%) |
Oct 26, 2021 | 21.39 | 20.05 | 20.05 | 3,975,924 | -1.22(-5.74%) | |
Oct 25, 2021 | 19.84 | 21.92 | 19.71 | 21.27 | 1,307,327 | +1.09(+5.40%) |
Oct 22, 2021 | 21.30 | 21.60 | 19.20 | 20.18 | 2,308,690 | -1.67(-7.64%) |
Oct 21, 2021 | 19.70 | 22.11 | 19.70 | 21.85 | 2,498,553 | +1.67(+8.28%) |
Oct 20, 2021 | 19.37 | 20.48 | 18.71 | 20.18 | 2,482,397 | +0.33(+1.66%) |
Oct 19, 2021 | 22.10 | 22.65 | 19.33 | 19.85 | 4,366,278 | -2.11(-9.61%) |
Oct 18, 2021 | 21.15 | 22.35 | 21.03 | 21.96 | 2,380,745 | +0.81(+3.83%) |
Oct 15, 2021 | 20.80 | 21.64 | 20.23 | 21.15 | 2,739,802 | +0.46(+2.22%) |
Oct 14, 2021 | 20.77 | 21.33 | 19.62 | 20.69 | 3,628,838 | +0.23(+1.12%) |
Oct 13, 2021 | 19.32 | 21.36 | 18.71 | 20.46 | 5,936,377 | +1.20(+6.23%) |
Oct 12, 2021 | 19.72 | 20.30 | 18.67 | 19.26 | 3,681,438 | -0.60(-3.02%) |
Oct 11, 2021 | 19.00 | 20.33 | 18.22 | 19.86 | 6,595,832 | +0.42(+2.16%) |
Oct 08, 2021 | 17.59 | 19.94 | 17.53 | 19.44 | 18,748,188 | +2.78(+16.69%) |
Oct 07, 2021 | 14.00 | 16.71 | 13.92 | 16.66 | 7,006,896 | +3.05(+22.41%) |
Oct 06, 2021 | 13.42 | 14.38 | 13.36 | 13.61 | 2,199,815 | -0.11(-0.80%) |
Oct 05, 2021 | 13.00 | 13.87 | 12.66 | 13.72 | 1,767,717 | +0.64(+4.89%) |
Oct 04, 2021 | 12.23 | 13.61 | 11.88 | 13.08 | 2,618,290 | +0.48(+3.81%) |
Oct 01, 2021 | 13.65 | 13.68 | 12.34 | 12.60 | 2,383,101 | -1.05(-7.69%) |
Sep 30, 2021 | 13.88 | 14.63 | 13.55 | 13.65 | 2,459,727 | -0.19(-1.37%) |
Sep 29, 2021 | 14.94 | 14.95 | 13.57 | 13.84 | 1,903,288 | -0.60(-4.16%) |
Sep 28, 2021 | 14.33 | 14.79 | 13.50 | 14.44 | 3,867,053 | -0.65(-4.31%) |
Sep 27, 2021 | 15.90 | 16.50 | 14.77 | 15.09 | 9,119,442 | -0.73(-4.61%) |
Sep 24, 2021 | 14.00 | 16.75 | 13.54 | 15.82 | 65,110,296 | +4.04(+34.30%) |
Sep 23, 2021 | 12.12 | 12.22 | 11.43 | 11.78 | 3,865,824 | -0.12(-1.01%) |
Sep 22, 2021 | 11.23 | 12.55 | 11.11 | 11.90 | 2,485,199 | +0.75(+6.73%) |
Sep 21, 2021 | 10.74 | 11.43 | 10.36 | 11.15 | 1,373,797 | +0.44(+4.11%) |
Sep 20, 2021 | 10.23 | 11.20 | 10.11 | 10.71 | 1,454,644 | -0.40(-3.60%) |
Sep 17, 2021 | 11.35 | 11.53 | 10.64 | 11.11 | 1,491,616 | -0.19(-1.68%) |
Sep 16, 2021 | 10.83 | 11.59 | 10.48 | 11.30 | 1,482,698 | +0.49(+4.53%) |
Sep 15, 2021 | 11.01 | 11.21 | 10.40 | 10.81 | 1,433,753 | -0.25(-2.26%) |
Sep 14, 2021 | 11.94 | 11.94 | 10.74 | 11.06 | 2,144,194 | -0.60(-5.15%) |
Sep 13, 2021 | 10.32 | 12.41 | 10.13 | 11.66 | 6,686,259 | +1.55(+15.33%) |
Sep 10, 2021 | 10.71 | 11.04 | 9.830 | 10.11 | 2,899,955 | -0.59(-5.51%) |
Sep 09, 2021 | 8.880 | 10.98 | 8.828 | 10.70 | 5,870,893 | +1.78(+19.96%) |
Sep 08, 2021 | 9.180 | 9.230 | 8.200 | 8.920 | 2,769,948 | -0.29(-3.15%) |
Sep 07, 2021 | 8.970 | 9.990 | 8.720 | 9.210 | 21,547,640 | +0.82(+9.77%) |
Sep 03, 2021 | 7.685 | 9.109 | 7.620 | 8.390 | 8,305,861 | +0.86(+11.42%) |
Sep 02, 2021 | 7.090 | 7.680 | 7.010 | 7.530 | 631,394 | +0.48(+6.81%) |
Sep 01, 2021 | 7.460 | 7.494 | 6.830 | 7.050 | 1,265,091 | -0.41(-5.50%) |
Aug 31, 2021 | 7.200 | 8.360 | 7.100 | 7.460 | 4,822,289 | +0.55(+7.96%) |
Aug 30, 2021 | 7.510 | 7.520 | 6.850 | 6.910 | 1,016,633 | -0.61(-8.11%) |
Aug 27, 2021 | 7.250 | 7.770 | 7.010 | 7.520 | 2,026,289 | +0.41(+5.77%) |
Aug 26, 2021 | 6.750 | 7.430 | 6.520 | 7.110 | 4,514,549 | +0.90(+14.49%) |
Aug 25, 2021 | 6.090 | 6.350 | 5.880 | 6.210 | 702,266 | +0.25(+4.19%) |
Aug 24, 2021 | 6.110 | 6.480 | 5.820 | 5.960 | 2,633,877 | +0.13(+2.23%) |
Aug 23, 2021 | 5.580 | 5.930 | 5.490 | 5.830 | 670,191 | +0.26(+4.67%) |
Aug 20, 2021 | 5.530 | 5.719 | 5.421 | 5.570 | 250,493 | +0.08(+1.46%) |
Aug 19, 2021 | 5.390 | 5.580 | 5.350 | 5.490 | 359,973 | +0.03(+0.55%) |
Aug 18, 2021 | 5.250 | 5.600 | 5.245 | 5.460 | 365,538 | +0.16(+3.02%) |
Aug 17, 2021 | 5.210 | 5.450 | 5.080 | 5.300 | 524,430 | +0.07(+1.34%) |
Aug 16, 2021 | 5.570 | 5.610 | 5.230 | 5.230 | 665,031 | -0.44(-7.76%) |
Aug 13, 2021 | 5.680 | 5.830 | 5.450 | 5.670 | 479,345 | -0.10(-1.73%) |
Aug 12, 2021 | 6.010 | 6.010 | 5.710 | 5.770 | 699,670 | -0.28(-4.63%) |
Aug 11, 2021 | 6.190 | 6.211 | 5.750 | 6.050 | 844,798 | -0.06(-0.98%) |
Aug 10, 2021 | 6.500 | 6.720 | 6.020 | 6.110 | 1,162,818 | -0.38(-5.86%) |
Aug 09, 2021 | 5.770 | 6.750 | 5.700 | 6.490 | 3,633,790 | +0.64(+10.94%) |
Aug 06, 2021 | 5.660 | 5.950 | 5.500 | 5.850 | 786,081 | +0.18(+3.17%) |
Aug 05, 2021 | 5.440 | 5.970 | 5.350 | 5.670 | 908,320 | +0.22(+4.04%) |
Aug 04, 2021 | 5.500 | 5.780 | 5.340 | 5.450 | 1,205,899 | -0.22(-3.88%) |
Aug 03, 2021 | 5.740 | 5.850 | 5.430 | 5.670 | 856,060 | -0.06(-1.05%) |
Aug 02, 2021 | 5.630 | 6.210 | 5.610 | 5.730 | 2,391,223 | +0.11(+1.96%) |
Jul 30, 2021 | 5.420 | 5.740 | 5.300 | 5.620 | 1,358,366 | +0.07(+1.26%) |
Jul 29, 2021 | 5.855 | 5.990 | 5.430 | 5.550 | 1,239,870 | -0.32(-5.45%) |
Jul 28, 2021 | 5.450 | 6.100 | 5.360 | 5.870 | 2,170,750 | +0.29(+5.20%) |
Jul 27, 2021 | 5.320 | 5.800 | 5.030 | 5.580 | 2,600,369 | +0.24(+4.49%) |
Jul 26, 2021 | 5.800 | 6.000 | 5.280 | 5.340 | 2,077,983 | -0.76(-12.46%) |
Jul 23, 2021 | 6.120 | 6.580 | 5.570 | 6.100 | 5,651,843 | -0.10(-1.53%) |
Jul 22, 2021 | 7.440 | 8.240 | 6.030 | 6.195 | 15,737,030 | -1.83(-22.85%) |
Jul 21, 2021 | 5.440 | 8.600 | 5.240 | 8.030 | 32,646,440 | +2.19(+37.50%) |
Jul 20, 2021 | 7.120 | 7.150 | 5.400 | 5.840 | 32,750,660 | -0.55(-8.61%) |
Jul 19, 2021 | 4.930 | 6.720 | 4.230 | 6.390 | 139,297,664 | +2.99(+87.94%) |
Jul 16, 2021 | 3.170 | 3.800 | 3.080 | 3.400 | 78,224,464 | +0.59(+21.00%) |
Jul 15, 2021 | 2.840 | 2.930 | 2.750 | 2.810 | 2,466,062 | -0.02(-0.71%) |
Jul 14, 2021 | 2.890 | 2.912 | 2.770 | 2.830 | 264,970 | -0.10(-3.41%) |
Jul 13, 2021 | 3.030 | 3.090 | 2.860 | 2.930 | 350,569 | -0.07(-2.33%) |
Jul 12, 2021 | 2.710 | 3.000 | 2.680 | 3.000 | 1,090,739 | +0.28(+10.29%) |
Jul 09, 2021 | 2.490 | 2.800 | 2.490 | 2.720 | 590,218 | +0.35(+14.77%) |
Jul 08, 2021 | 2.400 | 2.450 | 2.330 | 2.370 | 265,475 | -0.06(-2.47%) |
Jul 07, 2021 | 2.480 | 2.510 | 2.420 | 2.430 | 247,509 | -0.07(-2.80%) |
Jul 06, 2021 | 2.780 | 2.780 | 2.330 | 2.500 | 470,585 | -0.24(-8.76%) |
Jul 02, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 60,163 | +0.02(+0.74%) |
Jul 01, 2021 | 2.780 | 2.790 | 2.700 | 2.720 | 104,110 | -0.04(-1.45%) |
Jun 30, 2021 | 2.740 | 2.800 | 2.670 | 2.760 | 86,401 | +0.03(+1.10%) |
Jun 29, 2021 | 2.700 | 2.800 | 2.670 | 2.730 | 311,644 | +0.07(+2.63%) |
Jun 28, 2021 | 2.560 | 2.680 | 2.540 | 2.660 | 139,940 | +0.07(+2.70%) |
Jun 25, 2021 | 2.680 | 2.690 | 2.580 | 2.590 | 232,537 | -0.08(-3.00%) |
Jun 24, 2021 | 2.590 | 2.680 | 2.570 | 2.670 | 121,769 | +0.09(+3.49%) |
Jun 23, 2021 | 2.500 | 2.670 | 2.500 | 2.580 | 256,178 | +0.07(+2.79%) |
Jun 22, 2021 | 2.450 | 2.540 | 2.400 | 2.510 | 128,121 | +0.04(+1.62%) |
Jun 21, 2021 | 2.440 | 2.508 | 2.360 | 2.470 | 49,724 | +0.03(+1.23%) |
Jun 18, 2021 | 2.510 | 2.560 | 2.410 | 2.440 | 246,161 | -0.10(-3.94%) |
Jun 17, 2021 | 2.590 | 2.660 | 2.525 | 2.540 | 207,326 | -0.03(-1.17%) |
Jun 16, 2021 | 2.610 | 2.640 | 2.540 | 2.570 | 265,128 | -0.07(-2.65%) |
Jun 15, 2021 | 2.710 | 2.710 | 2.570 | 2.640 | 226,669 | -0.07(-2.58%) |
Jun 14, 2021 | 2.650 | 2.740 | 2.650 | 2.710 | 180,439 | +0.03(+1.12%) |
Jun 11, 2021 | 2.650 | 2.730 | 2.618 | 2.680 | 147,078 | +0.05(+1.90%) |
Jun 10, 2021 | 2.620 | 2.720 | 2.570 | 2.630 | 144,179 | -0.02(-0.75%) |
Jun 09, 2021 | 2.720 | 2.770 | 2.630 | 2.650 | 86,962 | -0.07(-2.57%) |
Jun 08, 2021 | 2.740 | 2.820 | 2.710 | 2.720 | 438,803 | -0.02(-0.73%) |
Jun 07, 2021 | 2.710 | 2.830 | 2.680 | 2.740 | 415,622 | +0.01(+0.37%) |
Jun 04, 2021 | 2.630 | 2.825 | 2.630 | 2.730 | 732,258 | +0.08(+3.02%) |
Jun 03, 2021 | 2.630 | 2.850 | 2.520 | 2.650 | 810,806 | -0.01(-0.38%) |
Jun 02, 2021 | 2.600 | 2.730 | 2.600 | 2.660 | 503,299 | +0.15(+5.98%) |
Jun 01, 2021 | 2.350 | 2.630 | 2.250 | 2.510 | 1,288,417 | +0.26(+11.56%) |
May 28, 2021 | 2.170 | 2.354 | 2.170 | 2.250 | 1,041,981 | +0.13(+6.13%) |
May 27, 2021 | 2.160 | 2.240 | 2.120 | 2.120 | 223,950 | -0.02(-0.93%) |
May 26, 2021 | 2.110 | 2.180 | 2.090 | 2.140 | 121,654 | +0.05(+2.39%) |
May 25, 2021 | 2.170 | 2.330 | 2.080 | 2.090 | 680,199 | -0.05(-2.34%) |
May 24, 2021 | 2.190 | 2.230 | 2.120 | 2.140 | 198,168 | -0.02(-0.93%) |
May 21, 2021 | 2.270 | 2.290 | 2.100 | 2.160 | 431,792 | -0.14(-6.09%) |
May 20, 2021 | 2.530 | 2.620 | 2.260 | 2.300 | 3,084,390 | -0.12(-4.96%) |
May 19, 2021 | 2.180 | 2.490 | 2.070 | 2.420 | 2,758,994 | +0.29(+13.62%) |
May 18, 2021 | 2.130 | 2.180 | 2.093 | 2.130 | 107,784 | +0.03(+1.43%) |
May 17, 2021 | 2.090 | 2.140 | 2.031 | 2.100 | 77,807 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.200 | 1.970 | 2.100 | 371,330 | +0.13(+6.60%) |
May 13, 2021 | 2.070 | 2.130 | 1.940 | 1.970 | 162,582 | -0.06(-2.96%) |
May 12, 2021 | 2.160 | 2.170 | 2.030 | 2.030 | 178,664 | -0.15(-6.67%) |
May 11, 2021 | 2.190 | 2.240 | 2.120 | 2.175 | 157,210 | -0.08(-3.33%) |
May 10, 2021 | 2.290 | 2.470 | 2.200 | 2.250 | 597,717 | -0.04(-1.75%) |
May 07, 2021 | 2.290 | 2.330 | 2.220 | 2.290 | 123,123 | +0.04(+1.78%) |
May 06, 2021 | 2.170 | 2.550 | 2.170 | 2.250 | 1,237,004 | +0.05(+2.27%) |
May 05, 2021 | 2.320 | 2.360 | 2.200 | 2.200 | 187,936 | -0.19(-7.95%) |
May 04, 2021 | 2.180 | 2.430 | 2.110 | 2.390 | 707,390 | +0.19(+8.64%) |
May 03, 2021 | 2.270 | 2.290 | 2.160 | 2.200 | 100,818 | -0.06(-2.65%) |
Apr 30, 2021 | 2.290 | 2.360 | 2.240 | 2.260 | 63,500 | -0.05(-2.16%) |
Apr 29, 2021 | 2.440 | 2.450 | 2.300 | 2.310 | 74,610 | -0.13(-5.33%) |
Apr 28, 2021 | 2.360 | 2.480 | 2.313 | 2.440 | 106,144 | +0.05(+2.09%) |
Apr 27, 2021 | 2.380 | 2.470 | 2.300 | 2.390 | 204,983 | +0.04(+1.70%) |
Apr 26, 2021 | 2.330 | 2.380 | 2.310 | 2.350 | 80,395 | +0.02(+0.86%) |
Apr 23, 2021 | 2.220 | 2.350 | 2.220 | 2.330 | 57,300 | +0.14(+6.39%) |
Apr 22, 2021 | 2.200 | 2.250 | 2.180 | 2.190 | 83,233 | +0.00(+0.00%) |
Apr 21, 2021 | 2.050 | 2.200 | 2.040 | 2.190 | 129,349 | +0.11(+5.29%) |
Apr 20, 2021 | 2.090 | 2.140 | 2.030 | 2.080 | 77,163 | -0.04(-1.89%) |
Apr 19, 2021 | 2.170 | 2.250 | 2.100 | 2.120 | 75,050 | -0.06(-2.75%) |
Apr 16, 2021 | 2.150 | 2.230 | 2.060 | 2.180 | 132,400 | +0.02(+0.93%) |
Apr 15, 2021 | 2.270 | 2.270 | 2.140 | 2.160 | 172,840 | -0.10(-4.42%) |
Apr 14, 2021 | 2.230 | 2.310 | 2.220 | 2.260 | 135,381 | -0.02(-0.88%) |
Apr 13, 2021 | 2.330 | 2.480 | 2.250 | 2.280 | 401,581 | -0.05(-2.15%) |
Apr 12, 2021 | 2.380 | 2.650 | 2.270 | 2.330 | 708,708 | -0.06(-2.51%) |
Apr 09, 2021 | 2.390 | 2.580 | 2.380 | 2.390 | 265,600 | -0.27(-10.15%) |
Apr 08, 2021 | 2.530 | 2.670 | 2.460 | 2.660 | 585,227 | +0.19(+7.69%) |
Apr 07, 2021 | 2.570 | 2.600 | 2.460 | 2.470 | 143,173 | -0.13(-5.00%) |
Apr 06, 2021 | 2.640 | 2.700 | 2.540 | 2.600 | 176,666 | -0.02(-0.76%) |
Apr 05, 2021 | 2.630 | 2.680 | 2.580 | 2.620 | 149,485 | +0.05(+1.95%) |
Apr 01, 2021 | 2.550 | 2.600 | 2.500 | 2.570 | 126,200 | +0.05(+1.98%) |
Mar 31, 2021 | 2.390 | 2.560 | 2.330 | 2.520 | 314,179 | +0.14(+5.88%) |
Mar 30, 2021 | 2.320 | 2.390 | 2.310 | 2.380 | 56,644 | +0.05(+2.15%) |
Mar 29, 2021 | 2.340 | 2.420 | 2.320 | 2.330 | 85,996 | -0.09(-3.72%) |
Mar 26, 2021 | 2.380 | 2.450 | 2.340 | 2.420 | 49,500 | +0.05(+2.11%) |
Mar 25, 2021 | 2.300 | 2.380 | 2.220 | 2.370 | 133,445 | +0.03(+1.28%) |
Mar 24, 2021 | 2.530 | 2.530 | 2.340 | 2.340 | 114,369 | -0.12(-4.88%) |
Mar 23, 2021 | 2.580 | 2.600 | 2.410 | 2.460 | 129,413 | -0.13(-5.02%) |
Mar 22, 2021 | 2.640 | 2.680 | 2.520 | 2.590 | 80,327 | -0.04(-1.52%) |
Mar 19, 2021 | 2.520 | 2.700 | 2.510 | 2.630 | 277,500 | +0.06(+2.33%) |
Mar 18, 2021 | 2.820 | 2.880 | 2.531 | 2.570 | 199,628 | -0.18(-6.55%) |
Mar 17, 2021 | 2.510 | 2.780 | 2.470 | 2.750 | 227,955 | +0.18(+7.00%) |
Mar 16, 2021 | 2.720 | 2.720 | 2.570 | 2.570 | 179,404 | -0.08(-3.02%) |
Mar 15, 2021 | 2.620 | 2.690 | 2.580 | 2.650 | 146,442 | +0.09(+3.52%) |
Mar 12, 2021 | 2.560 | 2.590 | 2.490 | 2.560 | 118,900 | +0.01(+0.39%) |
Mar 11, 2021 | 2.480 | 2.600 | 2.460 | 2.550 | 125,348 | +0.10(+4.08%) |
Mar 10, 2021 | 2.500 | 2.590 | 2.420 | 2.450 | 167,135 | +0.01(+0.41%) |
Mar 09, 2021 | 2.400 | 2.550 | 2.400 | 2.440 | 201,304 | +0.10(+4.27%) |
Mar 08, 2021 | 2.460 | 2.500 | 2.280 | 2.340 | 207,691 | -0.11(-4.49%) |
Mar 05, 2021 | 2.310 | 2.460 | 2.210 | 2.450 | 391,700 | +0.10(+4.26%) |
Mar 04, 2021 | 2.740 | 2.790 | 2.290 | 2.350 | 900,409 | -0.46(-16.37%) |
Mar 03, 2021 | 2.910 | 2.910 | 2.750 | 2.810 | 227,898 | -0.11(-3.77%) |
Mar 02, 2021 | 3.100 | 3.100 | 2.860 | 2.920 | 245,050 | -0.17(-5.50%) |
Mar 01, 2021 | 3.010 | 3.170 | 2.920 | 3.090 | 814,625 | +0.29(+10.36%) |
Feb 26, 2021 | 2.920 | 2.930 | 2.705 | 2.800 | 299,100 | -0.10(-3.45%) |
Feb 25, 2021 | 3.170 | 3.400 | 2.860 | 2.900 | 783,888 | -0.30(-9.38%) |
Feb 24, 2021 | 3.000 | 3.400 | 2.990 | 3.200 | 1,797,966 | +0.20(+6.67%) |
Feb 23, 2021 | 3.110 | 3.220 | 2.620 | 3.000 | 1,474,903 | -0.09(-2.91%) |
Feb 22, 2021 | 3.180 | 3.490 | 3.060 | 3.090 | 2,099,316 | +0.07(+2.32%) |
Feb 19, 2021 | 3.310 | 3.340 | 2.990 | 3.020 | 742,500 | -0.35(-10.39%) |
Feb 18, 2021 | 3.080 | 3.600 | 2.930 | 3.370 | 2,975,184 | +0.28(+9.06%) |
Feb 17, 2021 | 3.160 | 3.270 | 3.020 | 3.090 | 404,817 | -0.17(-5.21%) |
Feb 16, 2021 | 3.290 | 3.450 | 3.210 | 3.260 | 608,121 | +0.13(+4.15%) |
Feb 12, 2021 | 3.130 | 3.220 | 2.965 | 3.130 | 483,400 | -0.07(-2.19%) |
Feb 11, 2021 | 2.940 | 3.390 | 2.770 | 3.200 | 1,688,838 | +0.26(+8.84%) |
Feb 10, 2021 | 2.700 | 3.130 | 2.550 | 2.940 | 1,630,275 | +0.36(+13.95%) |
Feb 09, 2021 | 2.550 | 2.620 | 2.520 | 2.580 | 143,714 | +0.03(+1.18%) |
Feb 08, 2021 | 2.570 | 2.570 | 2.460 | 2.550 | 188,864 | +0.00(+0.00%) |
Feb 05, 2021 | 2.620 | 2.660 | 2.510 | 2.550 | 181,200 | -0.06(-2.30%) |
Feb 04, 2021 | 2.410 | 2.650 | 2.380 | 2.610 | 938,072 | +0.21(+8.75%) |
Feb 03, 2021 | 2.400 | 2.420 | 2.360 | 2.400 | 41,908 | +0.03(+1.27%) |
Feb 02, 2021 | 2.410 | 2.450 | 2.313 | 2.370 | 133,346 | -0.03(-1.25%) |
Feb 01, 2021 | 2.300 | 2.410 | 2.210 | 2.400 | 316,524 | +0.11(+4.80%) |
Jan 29, 2021 | 2.420 | 2.461 | 2.240 | 2.290 | 232,100 | -0.15(-6.15%) |
Jan 28, 2021 | 2.550 | 2.550 | 2.410 | 2.440 | 236,608 | -0.06(-2.40%) |
Jan 27, 2021 | 2.680 | 2.730 | 2.480 | 2.500 | 375,601 | -0.30(-10.71%) |
Jan 26, 2021 | 2.290 | 2.850 | 2.250 | 2.800 | 1,794,022 | +0.50(+21.74%) |
Jan 25, 2021 | 2.400 | 2.410 | 2.240 | 2.300 | 189,760 | -0.10(-4.17%) |
Jan 22, 2021 | 2.420 | 2.440 | 2.330 | 2.400 | 67,700 | -0.04(-1.64%) |
Jan 21, 2021 | 2.350 | 2.450 | 2.310 | 2.440 | 158,101 | +0.11(+4.72%) |
Jan 20, 2021 | 2.240 | 2.360 | 2.215 | 2.330 | 191,245 | +0.08(+3.56%) |
Jan 19, 2021 | 2.150 | 2.310 | 2.140 | 2.250 | 277,313 | +0.11(+5.14%) |
Jan 15, 2021 | 2.190 | 2.200 | 2.070 | 2.140 | 213,000 | -0.01(-0.47%) |
Jan 14, 2021 | 2.280 | 2.320 | 2.140 | 2.150 | 308,571 | -0.10(-4.44%) |
Jan 13, 2021 | 2.110 | 2.360 | 2.110 | 2.250 | 740,525 | +0.14(+6.64%) |
Jan 12, 2021 | 2.120 | 2.160 | 2.080 | 2.110 | 146,979 | -0.01(-0.47%) |
Jan 11, 2021 | 2.070 | 2.220 | 2.060 | 2.120 | 333,515 | +0.01(+0.47%) |
Jan 08, 2021 | 2.280 | 2.310 | 1.990 | 2.110 | 1,071,300 | -0.44(-17.25%) |
Jan 07, 2021 | 2.540 | 2.570 | 2.470 | 2.550 | 414,594 | +0.08(+3.24%) |
Jan 06, 2021 | 2.460 | 2.531 | 2.400 | 2.470 | 177,662 | +0.07(+2.92%) |
Jan 05, 2021 | 2.380 | 2.510 | 2.380 | 2.400 | 197,969 | -0.02(-0.83%) |
Jan 04, 2021 | 2.500 | 2.590 | 2.400 | 2.420 | 235,739 | -0.11(-4.35%) |
Dec 31, 2020 | 2.530 | 2.530 | 2.530 | 133,103 | +0.19(+8.12%) | |
Dec 30, 2020 | 2.360 | 2.450 | 2.330 | 2.340 | 133,103 | -0.05(-2.09%) |
Dec 29, 2020 | 2.450 | 2.530 | 2.320 | 2.390 | 109,741 | -0.07(-2.85%) |
Dec 28, 2020 | 2.520 | 2.580 | 2.440 | 2.460 | 134,453 | -0.01(-0.40%) |
Dec 24, 2020 | 2.410 | 2.500 | 2.370 | 2.470 | 156,100 | -0.01(-0.40%) |
Dec 23, 2020 | 2.290 | 2.550 | 2.290 | 2.480 | 323,810 | +0.19(+8.30%) |
Dec 22, 2020 | 2.190 | 2.300 | 2.172 | 2.290 | 179,581 | +0.12(+5.53%) |
Dec 21, 2020 | 2.150 | 2.200 | 2.120 | 2.170 | 96,583 | -0.03(-1.36%) |
Dec 18, 2020 | 2.210 | 2.220 | 2.180 | 2.200 | 104,700 | -0.01(-0.45%) |
Dec 17, 2020 | 2.190 | 2.220 | 2.140 | 2.210 | 89,713 | +0.05(+2.31%) |
Dec 16, 2020 | 2.100 | 2.180 | 2.100 | 2.160 | 178,851 | +0.08(+3.85%) |
Dec 15, 2020 | 2.060 | 2.100 | 2.035 | 2.080 | 69,123 | +0.03(+1.46%) |
Dec 14, 2020 | 2.050 | 2.080 | 2.020 | 2.050 | 224,846 | +0.00(+0.00%) |
Dec 11, 2020 | 2.110 | 2.132 | 2.020 | 2.050 | 228,100 | -0.09(-4.21%) |
Dec 10, 2020 | 2.130 | 2.180 | 2.100 | 2.140 | 138,237 | +0.01(+0.47%) |
Dec 09, 2020 | 2.180 | 2.290 | 2.030 | 2.130 | 430,463 | +0.01(+0.71%) |
Dec 08, 2020 | 2.060 | 2.150 | 2.010 | 2.115 | 311,591 | +0.05(+2.17%) |
Dec 07, 2020 | 2.140 | 2.150 | 2.000 | 2.070 | 411,440 | -0.04(-1.90%) |
Dec 04, 2020 | 2.000 | 2.250 | 1.990 | 2.110 | 1,264,600 | +0.05(+2.43%) |
Dec 03, 2020 | 1.850 | 2.390 | 1.850 | 2.060 | 9,389,631 | +0.44(+27.16%) |
Dec 02, 2020 | 1.650 | 1.667 | 1.560 | 1.620 | 94,585 | -0.04(-2.41%) |