Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,321 | -1.07(-5.06%) |
Nov 29, 2021 | 21.94 | 21.99 | 20.89 | 21.18 | 402,831 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.19 | 19.55 | 21.19 | 458,539 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.46 | 21.67 | 21.93 | 212,897 | +0.10(+0.46%) |
Nov 23, 2021 | 21.70 | 22.85 | 21.40 | 21.83 | 408,730 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,593 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.31 | 20.86 | 621,456 | -0.80(-3.68%) |
Nov 18, 2021 | 22.17 | 21.85 | 21.59 | 21.66 | 372,266 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,554 | -0.69(-3.00%) |
Nov 16, 2021 | 22.71 | 23.31 | 22.17 | 22.91 | 407,505 | +0.21(+0.93%) |
Nov 15, 2021 | 23.58 | 23.77 | 21.97 | 22.70 | 616,283 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.58 | 22.41 | 23.54 | 385,716 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.16 | 21.88 | 22.70 | 543,713 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.81 | 608,106 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.24 | 21.21 | 22.26 | 570,847 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,304 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.91 | 640,737 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.52 | 862,531 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,398 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.86 | 20.38 | 2,403,901 | -5.61(-21.58%) |
Nov 01, 2021 | 25.56 | 26.92 | 24.94 | 25.98 | 682,692 | +0.78(+3.09%) |
Oct 29, 2021 | 25.70 | 25.89 | 24.60 | 25.20 | 476,561 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.43 | 25.33 | 25.46 | 492,115 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.96 | 25.67 | 26.06 | 569,117 | -1.68(-6.05%) |
Oct 26, 2021 | 27.82 | 27.73 | 401,903 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.75 | 535,911 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.96 | 26.88 | 27.44 | 379,320 | +0.02(+0.07%) |
Oct 21, 2021 | 27.64 | 27.92 | 26.29 | 27.42 | 761,978 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.31 | 1,106,677 | -0.27(-0.96%) |
Oct 19, 2021 | 32.89 | 33.02 | 28.41 | 28.58 | 1,483,511 | -4.12(-12.60%) |
Oct 18, 2021 | 30.22 | 33.19 | 30.14 | 32.71 | 1,564,949 | +2.79(+9.31%) |
Oct 15, 2021 | 30.49 | 31.15 | 29.84 | 29.92 | 513,528 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,774 | -1.32(-4.29%) |
Oct 13, 2021 | 29.50 | 30.87 | 29.02 | 30.73 | 457,313 | +0.75(+2.51%) |
Oct 12, 2021 | 30.81 | 31.25 | 29.62 | 29.98 | 598,363 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.85 | 30.87 | 31.13 | 716,416 | +0.03(+0.09%) |
Oct 08, 2021 | 31.23 | 32.27 | 30.72 | 31.10 | 937,900 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.44 | 29.86 | 31.05 | 847,979 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.26 | 30.05 | 874,983 | -0.27(-0.91%) |
Oct 05, 2021 | 30.59 | 31.26 | 28.63 | 30.33 | 1,611,168 | +0.92(+3.12%) |
Oct 04, 2021 | 26.98 | 29.40 | 26.89 | 29.41 | 1,372,380 | +3.48(+13.43%) |
Oct 01, 2021 | 24.09 | 26.40 | 24.09 | 25.93 | 1,070,903 | +2.09(+8.76%) |
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,392 | +1.14(+5.00%) |
Sep 29, 2021 | 23.82 | 23.82 | 21.80 | 22.70 | 766,583 | -1.05(-4.44%) |
Sep 28, 2021 | 23.81 | 24.15 | 23.11 | 23.76 | 501,388 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.43 | 23.09 | 23.51 | 605,165 | +0.96(+4.27%) |
Sep 24, 2021 | 22.60 | 23.26 | 22.35 | 22.55 | 329,801 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,818 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.11 | 22.11 | 22.45 | 350,204 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.63 | 349,769 | -0.15(-0.67%) |
Sep 20, 2021 | 21.04 | 21.91 | 20.87 | 21.78 | 416,963 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.57 | 21.79 | 22.19 | 1,627,879 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.82 | 23.33 | 399,479 | -1.07(-4.39%) |
Sep 15, 2021 | 24.44 | 25.65 | 24.26 | 24.40 | 438,761 | +0.37(+1.53%) |
Sep 14, 2021 | 25.23 | 25.23 | 24.05 | 24.03 | 336,360 | -0.98(-3.92%) |
Sep 13, 2021 | 25.75 | 25.90 | 24.81 | 25.01 | 656,462 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.39 | 25.41 | 624,854 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.60 | 22.55 | 23.30 | 479,219 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.03 | 23.22 | 457,393 | -0.48(-2.01%) |
Sep 07, 2021 | 22.38 | 23.95 | 22.35 | 23.69 | 848,569 | +1.35(+6.03%) |
Sep 03, 2021 | 22.38 | 22.84 | 22.13 | 22.35 | 321,670 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 572,108 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,334 | +0.31(+1.49%) |
Aug 31, 2021 | 20.41 | 21.01 | 20.31 | 20.92 | 210,498 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.02 | 20.40 | 386,544 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.50 | 20.27 | 21.20 | 356,924 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.28 | 19.78 | 20.00 | 455,998 | -0.29(-1.44%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.51 | 20.29 | 369,130 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,875 | +0.28(+1.45%) |
Aug 23, 2021 | 18.97 | 20.24 | 18.97 | 19.54 | 300,321 | +0.96(+5.18%) |
Aug 20, 2021 | 18.12 | 18.82 | 17.96 | 18.58 | 322,298 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.55 | 18.35 | 548,125 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.19 | 19.23 | 383,677 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.07 | 19.57 | 19.79 | 225,278 | -0.98(-4.72%) |
Aug 16, 2021 | 20.17 | 20.96 | 19.88 | 20.77 | 287,876 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.05 | 20.54 | 259,390 | -0.50(-2.39%) |
Aug 12, 2021 | 21.17 | 21.24 | 20.33 | 21.04 | 354,355 | -0.24(-1.12%) |
Aug 11, 2021 | 21.19 | 21.48 | 20.37 | 21.28 | 363,690 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.52 | 20.39 | 21.26 | 433,032 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.72 | 19.80 | 20.31 | 401,560 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.65 | 20.48 | 357,163 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.40 | 19.17 | 19.40 | 465,300 | +0.73(+3.93%) |
Aug 04, 2021 | 18.66 | 19.70 | 18.33 | 18.66 | 345,356 | -0.28(-1.50%) |
Aug 03, 2021 | 19.33 | 19.50 | 17.54 | 18.95 | 601,461 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.98 | 18.67 | 19.01 | 440,016 | -0.24(-1.24%) |
Jul 30, 2021 | 19.76 | 19.80 | 18.80 | 19.25 | 305,015 | -0.86(-4.28%) |
Jul 29, 2021 | 18.52 | 20.56 | 17.98 | 20.11 | 806,422 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.66 | 17.74 | 18.17 | 273,576 | +0.22(+1.22%) |
Jul 27, 2021 | 18.63 | 18.96 | 17.59 | 17.95 | 489,907 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.18 | 17.50 | 19.04 | 645,532 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.13 | 17.40 | 212,257 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 212,002 | -0.03(-0.15%) |
Jul 21, 2021 | 17.13 | 17.99 | 17.13 | 17.75 | 236,348 | +1.05(+6.31%) |
Jul 20, 2021 | 16.03 | 16.89 | 15.73 | 16.69 | 366,313 | +0.73(+4.59%) |
Jul 19, 2021 | 16.13 | 16.34 | 15.61 | 15.96 | 519,206 | -0.72(-4.34%) |
Jul 16, 2021 | 17.54 | 17.60 | 16.55 | 16.68 | 327,507 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.76 | 17.16 | 17.40 | 356,401 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.66 | 356,132 | +0.49(+2.83%) |
Jul 13, 2021 | 17.77 | 18.12 | 16.87 | 17.18 | 472,750 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.89 | 550,016 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.35 | 16.22 | 17.25 | 336,327 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.91 | 323,053 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.47 | 15.24 | 16.20 | 551,895 | +0.86(+5.62%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.14 | 15.34 | 317,476 | -1.15(-6.95%) |
Jul 02, 2021 | 16.69 | 16.70 | 16.23 | 16.48 | 188,214 | -0.20(-1.21%) |
Jul 01, 2021 | 17.17 | 17.32 | 16.50 | 16.68 | 254,377 | -0.24(-1.41%) |
Jun 30, 2021 | 16.11 | 17.06 | 15.94 | 16.92 | 497,056 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,449 | +0.17(+1.10%) |
Jun 28, 2021 | 16.34 | 17.07 | 15.52 | 15.82 | 363,676 | -0.52(-3.20%) |
Jun 25, 2021 | 17.40 | 17.65 | 16.34 | 16.34 | 975,201 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.10 | 16.49 | 17.10 | 405,751 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.25 | 349,522 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.14 | 15.43 | 16.08 | 257,386 | +0.16(+1.04%) |
Jun 21, 2021 | 16.03 | 16.11 | 15.27 | 15.91 | 624,350 | -0.03(-0.17%) |
Jun 18, 2021 | 15.48 | 16.76 | 15.39 | 15.94 | 1,553,218 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.03 | 612,655 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.34 | 16.40 | 17.10 | 426,782 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,993 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.56 | 15.99 | 16.29 | 576,714 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.67 | 15.89 | 16.11 | 451,184 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.47 | 16.34 | 539,403 | +0.91(+5.88%) |
Jun 09, 2021 | 15.48 | 15.66 | 15.18 | 15.44 | 317,280 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.59 | 340,025 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.05 | 15.06 | 368,357 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.94 | 15.38 | 575,491 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.48 | 14.56 | 15.38 | 408,563 | +0.23(+1.51%) |
Jun 02, 2021 | 15.36 | 15.48 | 14.73 | 15.15 | 321,581 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.57 | 14.15 | 15.43 | 646,454 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.39 | 13.52 | 14.05 | 387,742 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.18 | 12.63 | 14.03 | 819,630 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,564 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.87 | 11.91 | 226,655 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.64 | 12.06 | 12.60 | 240,608 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.08 | 12.22 | 183,744 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.29 | 272,399 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.73 | 12.15 | 12.57 | 279,367 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.28 | 12.38 | 12.80 | 420,871 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.37 | 11.94 | 13.05 | 652,334 | +1.00(+8.29%) |
May 14, 2021 | 12.20 | 12.28 | 11.94 | 12.05 | 273,556 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,086 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,391 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.53 | 373,492 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,521 | -0.08(-0.67%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,923 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.77 | 10.76 | 11.76 | 663,729 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.757 | 10.94 | 732,862 | +1.25(+12.85%) |
May 04, 2021 | 9.656 | 9.950 | 9.198 | 9.693 | 707,173 | +0.66(+7.30%) |
May 03, 2021 | 8.218 | 9.382 | 8.090 | 9.033 | 723,695 | +0.99(+12.30%) |
Apr 30, 2021 | 8.539 | 8.603 | 7.998 | 8.044 | 513,332 | -0.62(-7.19%) |
Apr 29, 2021 | 9.153 | 9.207 | 8.520 | 8.667 | 219,482 | -0.38(-4.15%) |
Apr 28, 2021 | 8.878 | 9.125 | 8.823 | 9.043 | 177,704 | +0.18(+2.07%) |
Apr 27, 2021 | 8.832 | 8.969 | 8.740 | 8.859 | 190,833 | +0.06(+0.73%) |
Apr 26, 2021 | 8.401 | 8.878 | 8.365 | 8.795 | 226,782 | +0.48(+5.73%) |
Apr 23, 2021 | 8.273 | 8.502 | 8.255 | 8.319 | 152,919 | +0.06(+0.78%) |
Apr 22, 2021 | 8.539 | 8.589 | 8.209 | 8.255 | 187,627 | -0.19(-2.28%) |
Apr 21, 2021 | 8.062 | 8.539 | 7.934 | 8.447 | 220,761 | +0.28(+3.48%) |
Apr 20, 2021 | 8.585 | 8.585 | 7.925 | 8.163 | 280,725 | -0.45(-5.21%) |
Apr 19, 2021 | 8.658 | 8.749 | 8.410 | 8.612 | 224,769 | -0.10(-1.16%) |
Apr 16, 2021 | 9.272 | 9.272 | 8.649 | 8.713 | 165,580 | -0.45(-4.90%) |
Apr 15, 2021 | 9.272 | 9.317 | 8.878 | 9.162 | 185,855 | +0.01(+0.10%) |
Apr 14, 2021 | 8.511 | 9.217 | 8.511 | 9.153 | 342,375 | +0.68(+8.00%) |
Apr 13, 2021 | 8.456 | 8.603 | 8.355 | 8.475 | 416,788 | +0.05(+0.65%) |
Apr 12, 2021 | 8.438 | 8.667 | 8.337 | 8.420 | 228,216 | +0.02(+0.22%) |
Apr 09, 2021 | 8.575 | 8.658 | 8.300 | 8.401 | 246,679 | -0.17(-2.03%) |
Apr 08, 2021 | 8.768 | 8.832 | 8.456 | 8.575 | 256,105 | -0.20(-2.30%) |
Apr 07, 2021 | 8.649 | 8.841 | 8.410 | 8.777 | 490,347 | +0.12(+1.38%) |
Apr 06, 2021 | 8.804 | 9.061 | 8.621 | 8.658 | 224,713 | -0.16(-1.87%) |
Apr 05, 2021 | 8.841 | 9.015 | 8.676 | 8.823 | 180,192 | +0.07(+0.84%) |
Apr 01, 2021 | 8.960 | 9.043 | 8.502 | 8.749 | 200,836 | -0.16(-1.75%) |
Mar 31, 2021 | 8.566 | 9.043 | 8.502 | 8.905 | 298,193 | +0.36(+4.18%) |
Mar 30, 2021 | 8.520 | 8.694 | 8.310 | 8.548 | 260,689 | +0.02(+0.21%) |
Mar 29, 2021 | 8.978 | 9.198 | 8.530 | 8.530 | 274,338 | -0.57(-6.24%) |
Mar 26, 2021 | 8.704 | 9.098 | 8.392 | 9.098 | 264,579 | +0.60(+7.00%) |
Mar 25, 2021 | 8.282 | 8.704 | 8.035 | 8.502 | 431,018 | +0.01(+0.11%) |
Mar 24, 2021 | 8.923 | 9.235 | 8.465 | 8.493 | 353,304 | -0.21(-2.42%) |
Mar 23, 2021 | 9.024 | 9.253 | 8.621 | 8.704 | 467,648 | -0.54(-5.85%) |
Mar 22, 2021 | 9.116 | 9.372 | 9.070 | 9.244 | 598,622 | +0.06(+0.70%) |
Mar 19, 2021 | 9.821 | 9.968 | 8.942 | 9.180 | 1,131,122 | -0.58(-5.92%) |
Mar 18, 2021 | 9.794 | 10.05 | 9.574 | 9.757 | 343,807 | -0.21(-2.11%) |
Mar 17, 2021 | 9.336 | 10.02 | 9.336 | 9.968 | 304,742 | +0.47(+4.92%) |
Mar 16, 2021 | 9.620 | 9.628 | 9.309 | 9.501 | 269,955 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.492 | 9.666 | 347,055 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,128 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,683 | +0.09(+0.89%) |
Mar 10, 2021 | 9.647 | 10.44 | 9.647 | 10.30 | 376,940 | +0.62(+6.44%) |
Mar 09, 2021 | 9.821 | 9.968 | 9.427 | 9.675 | 264,043 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.363 | 9.711 | 587,341 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.217 | 10.29 | 414,115 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.391 | 9.812 | 356,835 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,626 | -0.27(-2.56%) |
Mar 02, 2021 | 10.00 | 10.70 | 9.675 | 10.37 | 420,762 | +0.30(+3.00%) |
Mar 01, 2021 | 10.24 | 10.59 | 9.995 | 10.07 | 312,575 | +0.16(+1.67%) |
Feb 26, 2021 | 9.977 | 10.30 | 9.354 | 9.904 | 517,044 | -0.18(-1.82%) |
Feb 25, 2021 | 11.22 | 11.45 | 10.05 | 10.09 | 654,636 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.44 | 11.16 | 581,061 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.382 | 10.37 | 524,560 | +0.05(+0.44%) |
Feb 22, 2021 | 9.473 | 10.53 | 9.327 | 10.33 | 619,045 | +0.66(+6.82%) |
Feb 19, 2021 | 9.977 | 10.19 | 9.482 | 9.666 | 306,056 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.794 | 9.858 | 440,445 | -0.55(-5.28%) |
Feb 17, 2021 | 10.23 | 10.57 | 10.06 | 10.41 | 650,846 | +0.27(+2.62%) |
Feb 16, 2021 | 9.840 | 10.17 | 9.666 | 10.14 | 751,528 | +0.53(+5.53%) |
Feb 12, 2021 | 9.675 | 9.776 | 9.363 | 9.611 | 466,398 | -0.10(-1.04%) |
Feb 11, 2021 | 8.896 | 9.711 | 8.759 | 9.711 | 805,335 | +0.87(+9.84%) |
Feb 10, 2021 | 9.290 | 9.702 | 8.740 | 8.841 | 659,482 | -0.20(-2.23%) |
Feb 09, 2021 | 9.088 | 9.299 | 8.392 | 9.043 | 767,690 | -0.12(-1.30%) |
Feb 08, 2021 | 8.484 | 9.162 | 8.484 | 9.162 | 586,872 | +0.79(+9.41%) |
Feb 05, 2021 | 8.603 | 8.942 | 8.191 | 8.374 | 431,142 | -0.11(-1.30%) |
Feb 04, 2021 | 8.355 | 8.658 | 8.090 | 8.484 | 461,865 | +0.13(+1.54%) |
Feb 03, 2021 | 8.548 | 8.662 | 8.310 | 8.355 | 272,715 | -0.12(-1.41%) |
Feb 02, 2021 | 8.273 | 8.685 | 8.269 | 8.475 | 527,322 | +0.42(+5.23%) |
Feb 01, 2021 | 7.494 | 8.172 | 7.384 | 8.053 | 513,264 | +0.61(+8.25%) |
Jan 29, 2021 | 7.659 | 7.916 | 7.430 | 7.439 | 420,773 | -0.36(-4.58%) |
Jan 28, 2021 | 8.200 | 8.420 | 7.393 | 7.797 | 563,979 | -0.35(-4.27%) |
Jan 27, 2021 | 7.558 | 8.475 | 7.320 | 8.145 | 484,695 | +0.49(+6.34%) |
Jan 26, 2021 | 7.916 | 8.053 | 7.595 | 7.659 | 369,414 | -0.23(-2.90%) |
Jan 25, 2021 | 8.227 | 8.279 | 7.558 | 7.888 | 362,716 | -0.34(-4.12%) |
Jan 22, 2021 | 7.907 | 8.246 | 7.888 | 8.227 | 237,947 | +0.09(+1.13%) |
Jan 21, 2021 | 8.704 | 8.795 | 7.852 | 8.136 | 431,455 | -0.60(-6.82%) |
Jan 20, 2021 | 8.923 | 8.942 | 8.218 | 8.731 | 465,345 | -0.10(-1.14%) |
Jan 19, 2021 | 8.923 | 9.153 | 8.557 | 8.832 | 561,796 | +0.10(+1.15%) |
Jan 15, 2021 | 8.530 | 8.896 | 8.465 | 8.731 | 430,815 | +0.01(+0.11%) |
Jan 14, 2021 | 8.071 | 8.777 | 8.071 | 8.722 | 714,603 | +0.72(+9.05%) |
Jan 13, 2021 | 8.383 | 8.424 | 7.467 | 7.998 | 395,563 | -0.36(-4.28%) |
Jan 12, 2021 | 7.623 | 8.475 | 7.558 | 8.355 | 1,004,599 | +0.90(+12.04%) |
Jan 11, 2021 | 6.725 | 7.476 | 6.725 | 7.458 | 309,049 | +0.53(+7.67%) |
Jan 08, 2021 | 7.073 | 7.073 | 6.732 | 6.926 | 408,330 | -0.11(-1.56%) |
Jan 07, 2021 | 6.322 | 7.146 | 6.322 | 7.036 | 954,683 | +0.80(+12.78%) |
Jan 06, 2021 | 6.294 | 6.551 | 6.138 | 6.239 | 479,830 | -0.03(-0.44%) |
Jan 05, 2021 | 6.267 | 6.450 | 6.056 | 6.267 | 525,831 | +0.05(+0.88%) |
Jan 04, 2021 | 6.615 | 6.725 | 5.964 | 6.212 | 811,953 | -0.39(-5.96%) |
Dec 31, 2020 | 6.606 | 6.606 | 6.606 | 1,434,394 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.955 | 6.615 | 5.955 | 6.212 | 1,434,394 | +0.27(+4.47%) |
Dec 29, 2020 | 6.340 | 6.340 | 5.882 | 5.946 | 248,390 | -0.33(-5.26%) |
Dec 28, 2020 | 6.083 | 6.294 | 5.955 | 6.276 | 521,566 | +0.24(+3.95%) |
Dec 24, 2020 | 6.184 | 6.193 | 5.946 | 6.038 | 181,953 | -0.15(-2.37%) |
Dec 23, 2020 | 6.303 | 6.477 | 6.093 | 6.184 | 559,512 | -0.07(-1.17%) |
Dec 22, 2020 | 6.990 | 6.990 | 6.212 | 6.257 | 629,728 | -0.70(-10.01%) |
Dec 21, 2020 | 6.761 | 7.054 | 6.560 | 6.954 | 523,807 | -0.19(-2.69%) |
Dec 18, 2020 | 7.238 | 7.458 | 7.091 | 7.146 | 1,230,776 | -0.15(-2.01%) |
Dec 17, 2020 | 7.091 | 7.513 | 6.697 | 7.293 | 549,554 | +0.26(+3.65%) |
Dec 16, 2020 | 6.532 | 7.064 | 6.432 | 7.036 | 669,316 | +0.53(+8.17%) |
Dec 15, 2020 | 6.340 | 6.642 | 6.295 | 6.505 | 416,748 | +0.23(+3.65%) |
Dec 14, 2020 | 6.129 | 6.532 | 6.083 | 6.276 | 691,651 | +0.31(+5.22%) |
Dec 11, 2020 | 6.230 | 6.230 | 5.937 | 5.964 | 429,614 | -0.26(-4.12%) |
Dec 10, 2020 | 5.497 | 6.386 | 5.396 | 6.221 | 855,023 | +0.70(+12.60%) |
Dec 09, 2020 | 5.680 | 6.083 | 5.515 | 5.524 | 851,530 | -0.07(-1.31%) |
Dec 08, 2020 | 5.314 | 5.818 | 5.204 | 5.598 | 661,078 | +0.24(+4.44%) |
Dec 07, 2020 | 5.195 | 5.433 | 5.094 | 5.360 | 326,618 | +0.11(+2.09%) |
Dec 04, 2020 | 5.314 | 5.350 | 5.066 | 5.250 | 296,670 | +0.02(+0.35%) |
Dec 03, 2020 | 5.149 | 5.360 | 5.042 | 5.231 | 387,426 | +0.09(+1.78%) |
Dec 02, 2020 | 4.782 | 5.176 | 4.682 | 5.140 | 391,534 | +0.36(+7.47%) |