Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.700 | 10.00 | 9.700 | 9.800 | 18,611 | +0.32(+3.38%) |
Sep 29, 2021 | 9.640 | 9.680 | 9.480 | 9.480 | 20,765 | -0.34(-3.46%) |
Sep 28, 2021 | 9.900 | 9.900 | 9.660 | 9.820 | 12,504 | -0.20(-2.00%) |
Sep 27, 2021 | 10.02 | 10.10 | 9.977 | 10.02 | 17,129 | +0.00(+0.00%) |
Sep 24, 2021 | 10.26 | 10.32 | 9.740 | 10.02 | 52,251 | -0.10(-0.99%) |
Sep 23, 2021 | 10.26 | 10.36 | 10.06 | 10.12 | 21,442 | -0.04(-0.39%) |
Sep 22, 2021 | 10.22 | 10.29 | 10.12 | 10.16 | 11,974 | +0.18(+1.80%) |
Sep 21, 2021 | 10.06 | 10.14 | 9.980 | 9.980 | 18,314 | -0.16(-1.58%) |
Sep 20, 2021 | 10.14 | 10.28 | 10.00 | 10.14 | 59,497 | -0.08(-0.78%) |
Sep 17, 2021 | 10.24 | 10.26 | 10.12 | 10.22 | 25,896 | -0.04(-0.39%) |
Sep 16, 2021 | 10.36 | 10.38 | 10.18 | 10.26 | 18,066 | -0.16(-1.54%) |
Sep 15, 2021 | 10.50 | 10.52 | 10.30 | 10.42 | 14,853 | +0.54(+5.47%) |
Sep 14, 2021 | 9.740 | 10.96 | 9.680 | 9.880 | 115,197 | -0.18(-1.79%) |
Sep 13, 2021 | 10.00 | 10.12 | 9.740 | 10.06 | 35,510 | -0.42(-4.01%) |
Sep 10, 2021 | 10.68 | 10.75 | 10.44 | 10.48 | 51,910 | -0.22(-2.06%) |
Sep 09, 2021 | 10.70 | 10.80 | 10.64 | 10.70 | 19,531 | -0.18(-1.65%) |
Sep 08, 2021 | 10.84 | 11.01 | 10.70 | 10.88 | 6,762 | -0.02(-0.18%) |
Sep 07, 2021 | 10.90 | 10.98 | 10.76 | 10.90 | 13,790 | -0.44(-3.88%) |
Sep 03, 2021 | 11.22 | 11.34 | 11.14 | 11.34 | 19,310 | +0.40(+3.66%) |
Sep 02, 2021 | 10.92 | 11.02 | 10.88 | 10.94 | 11,198 | -0.26(-2.32%) |
Sep 01, 2021 | 11.26 | 11.33 | 10.98 | 11.20 | 30,975 | -0.64(-5.41%) |
Aug 31, 2021 | 11.66 | 11.98 | 11.66 | 11.84 | 39,578 | +0.76(+6.86%) |
Aug 30, 2021 | 10.80 | 11.14 | 10.78 | 11.08 | 30,556 | +0.62(+5.93%) |
Aug 27, 2021 | 10.16 | 10.56 | 10.14 | 10.46 | 11,010 | +0.58(+5.87%) |
Aug 26, 2021 | 9.980 | 9.980 | 9.840 | 9.880 | 14,238 | -0.18(-1.79%) |
Aug 25, 2021 | 10.36 | 10.36 | 10.06 | 10.06 | 15,829 | -0.20(-1.95%) |
Aug 24, 2021 | 10.48 | 10.50 | 10.22 | 10.26 | 26,088 | +0.00(+0.00%) |
Aug 23, 2021 | 10.14 | 10.34 | 10.14 | 10.26 | 12,018 | +0.32(+3.22%) |
Aug 20, 2021 | 9.820 | 10.02 | 9.820 | 9.940 | 12,735 | +0.14(+1.43%) |
Aug 19, 2021 | 9.920 | 9.940 | 9.760 | 9.800 | 19,529 | -0.20(-2.00%) |
Aug 18, 2021 | 10.08 | 10.26 | 9.940 | 10.00 | 26,408 | +0.42(+4.38%) |
Aug 17, 2021 | 9.700 | 9.700 | 9.460 | 9.580 | 22,525 | -0.18(-1.84%) |
Aug 16, 2021 | 9.880 | 10.02 | 9.760 | 9.760 | 36,685 | +0.02(+0.21%) |
Aug 13, 2021 | 9.880 | 9.940 | 9.700 | 9.740 | 5,359 | -0.10(-1.02%) |
Aug 12, 2021 | 9.740 | 10.20 | 9.700 | 9.840 | 77,936 | +0.34(+3.58%) |
Aug 11, 2021 | 9.580 | 9.580 | 9.440 | 9.500 | 7,195 | -0.02(-0.21%) |
Aug 10, 2021 | 9.540 | 9.580 | 9.490 | 9.520 | 19,565 | -0.12(-1.24%) |
Aug 09, 2021 | 9.560 | 9.760 | 9.500 | 9.640 | 16,725 | +0.08(+0.84%) |
Aug 06, 2021 | 9.780 | 9.790 | 9.420 | 9.560 | 52,094 | +0.14(+1.49%) |
Aug 05, 2021 | 9.460 | 9.560 | 9.360 | 9.420 | 47,914 | -0.02(-0.21%) |
Aug 04, 2021 | 9.580 | 9.697 | 9.320 | 9.440 | 58,074 | -0.50(-5.03%) |
Aug 03, 2021 | 10.04 | 10.16 | 9.640 | 9.940 | 71,956 | -0.80(-7.45%) |
Aug 02, 2021 | 10.60 | 10.82 | 10.60 | 10.74 | 50,678 | +0.34(+3.27%) |
Jul 30, 2021 | 10.60 | 10.88 | 10.40 | 10.40 | 36,148 | -0.44(-4.06%) |
Jul 29, 2021 | 11.10 | 11.18 | 10.67 | 10.84 | 32,258 | -0.72(-6.23%) |
Jul 28, 2021 | 11.06 | 11.56 | 11.02 | 11.56 | 31,838 | +1.16(+11.15%) |
Jul 27, 2021 | 10.48 | 10.50 | 10.30 | 10.40 | 23,487 | -0.20(-1.89%) |
Jul 26, 2021 | 10.62 | 10.72 | 10.60 | 10.60 | 10,648 | -0.12(-1.12%) |
Jul 23, 2021 | 10.82 | 10.94 | 10.62 | 10.72 | 25,971 | +0.66(+6.56%) |
Jul 22, 2021 | 10.32 | 10.32 | 10.06 | 10.06 | 12,427 | -0.26(-2.51%) |
Jul 21, 2021 | 10.32 | 10.40 | 10.20 | 10.32 | 14,322 | +0.46(+4.66%) |
Jul 20, 2021 | 9.940 | 10.02 | 9.590 | 9.860 | 38,194 | -0.08(-0.80%) |
Jul 19, 2021 | 10.26 | 10.34 | 9.740 | 9.940 | 101,439 | -0.54(-5.15%) |
Jul 16, 2021 | 10.42 | 10.66 | 10.38 | 10.48 | 14,831 | +0.10(+0.96%) |
Jul 15, 2021 | 10.54 | 10.62 | 10.30 | 10.38 | 24,323 | -0.06(-0.57%) |
Jul 14, 2021 | 10.82 | 10.86 | 10.42 | 10.44 | 22,265 | -0.04(-0.38%) |
Jul 13, 2021 | 10.64 | 10.70 | 10.48 | 10.48 | 16,182 | -0.22(-2.06%) |
Jul 12, 2021 | 10.94 | 10.94 | 10.62 | 10.70 | 11,064 | -0.44(-3.95%) |
Jul 09, 2021 | 11.00 | 11.16 | 10.82 | 11.14 | 16,243 | +0.44(+4.11%) |
Jul 08, 2021 | 10.72 | 10.97 | 10.62 | 10.70 | 31,724 | -0.58(-5.14%) |
Jul 07, 2021 | 11.08 | 11.32 | 11.08 | 11.28 | 67,869 | +0.16(+1.44%) |
Jul 06, 2021 | 11.42 | 11.42 | 11.08 | 11.12 | 17,513 | -0.26(-2.28%) |
Jul 02, 2021 | 11.60 | 11.62 | 11.28 | 11.38 | 18,024 | +0.00(+0.00%) |
Jul 01, 2021 | 11.10 | 11.38 | 11.08 | 11.38 | 31,212 | +0.46(+4.21%) |
Jun 30, 2021 | 11.00 | 11.06 | 10.92 | 10.92 | 30,473 | -0.32(-2.85%) |
Jun 29, 2021 | 11.36 | 11.42 | 11.16 | 11.24 | 33,865 | -0.04(-0.35%) |
Jun 28, 2021 | 11.30 | 11.50 | 11.28 | 11.28 | 22,865 | -0.14(-1.23%) |
Jun 25, 2021 | 11.44 | 11.62 | 11.36 | 11.42 | 16,571 | -0.04(-0.35%) |
Jun 24, 2021 | 11.52 | 11.60 | 11.39 | 11.46 | 23,824 | -0.06(-0.52%) |
Jun 23, 2021 | 11.52 | 11.62 | 11.44 | 11.52 | 17,340 | -0.04(-0.35%) |
Jun 22, 2021 | 11.72 | 11.74 | 11.56 | 11.56 | 35,135 | -0.60(-4.93%) |
Jun 21, 2021 | 12.24 | 12.38 | 11.96 | 12.16 | 26,917 | +0.04(+0.33%) |
Jun 18, 2021 | 12.14 | 12.34 | 12.12 | 12.12 | 13,098 | -0.38(-3.04%) |
Jun 17, 2021 | 12.04 | 12.58 | 12.04 | 12.50 | 45,897 | +0.04(+0.32%) |
Jun 16, 2021 | 12.58 | 12.82 | 12.34 | 12.46 | 24,875 | -0.18(-1.42%) |
Jun 15, 2021 | 12.82 | 12.88 | 12.54 | 12.64 | 21,604 | -0.18(-1.40%) |
Jun 14, 2021 | 12.62 | 12.94 | 12.56 | 12.82 | 40,317 | +0.60(+4.91%) |
Jun 11, 2021 | 12.10 | 12.44 | 12.10 | 12.22 | 31,436 | +0.30(+2.52%) |
Jun 10, 2021 | 11.80 | 12.02 | 11.74 | 11.92 | 20,113 | -0.12(-1.00%) |
Jun 09, 2021 | 11.94 | 12.24 | 11.92 | 12.04 | 51,975 | +0.68(+5.99%) |
Jun 08, 2021 | 11.36 | 11.48 | 11.14 | 11.36 | 37,914 | +0.10(+0.89%) |
Jun 07, 2021 | 10.88 | 11.44 | 10.87 | 11.26 | 19,354 | +0.18(+1.62%) |
Jun 04, 2021 | 11.28 | 11.30 | 10.96 | 11.08 | 27,242 | +0.14(+1.28%) |
Jun 03, 2021 | 11.32 | 11.34 | 10.90 | 10.94 | 58,657 | -0.36(-3.19%) |
Jun 02, 2021 | 11.50 | 11.54 | 11.30 | 11.30 | 61,253 | -0.24(-2.08%) |
Jun 01, 2021 | 11.70 | 11.78 | 11.48 | 11.54 | 47,203 | -0.16(-1.37%) |
May 28, 2021 | 11.44 | 11.74 | 11.40 | 11.70 | 34,594 | +0.00(+0.00%) |
May 27, 2021 | 11.80 | 11.80 | 11.60 | 11.70 | 29,323 | -0.08(-0.68%) |
May 26, 2021 | 11.60 | 11.90 | 11.46 | 11.78 | 51,066 | +0.08(+0.68%) |
May 25, 2021 | 11.70 | 11.82 | 11.60 | 11.70 | 16,957 | +0.10(+0.86%) |
May 24, 2021 | 11.84 | 11.84 | 11.46 | 11.60 | 67,665 | -0.60(-4.92%) |
May 21, 2021 | 11.92 | 12.34 | 11.89 | 12.20 | 76,967 | -0.18(-1.45%) |
May 20, 2021 | 12.10 | 12.48 | 12.08 | 12.38 | 28,186 | +0.30(+2.48%) |
May 19, 2021 | 12.20 | 12.28 | 11.95 | 12.08 | 52,033 | -0.98(-7.50%) |
May 18, 2021 | 13.10 | 13.16 | 12.90 | 13.06 | 22,562 | +0.20(+1.56%) |
May 17, 2021 | 12.72 | 13.08 | 12.70 | 12.86 | 63,666 | +0.28(+2.23%) |
May 14, 2021 | 12.16 | 12.58 | 12.16 | 12.58 | 22,792 | +0.58(+4.83%) |
May 13, 2021 | 12.02 | 12.40 | 11.88 | 12.00 | 49,553 | -0.08(-0.66%) |
May 12, 2021 | 12.22 | 12.29 | 11.98 | 12.08 | 32,313 | -0.30(-2.42%) |
May 11, 2021 | 12.42 | 12.56 | 12.30 | 12.38 | 38,630 | -0.06(-0.48%) |
May 10, 2021 | 12.50 | 12.68 | 12.32 | 12.44 | 53,238 | -0.50(-3.86%) |
May 07, 2021 | 12.66 | 13.06 | 12.24 | 12.94 | 99,877 | +0.92(+7.65%) |
May 06, 2021 | 12.66 | 12.67 | 11.80 | 12.02 | 141,616 | -0.80(-6.24%) |
May 05, 2021 | 13.34 | 13.34 | 12.44 | 12.82 | 178,429 | -0.20(-1.54%) |
May 04, 2021 | 13.42 | 13.50 | 12.76 | 13.02 | 170,160 | +0.72(+5.85%) |
May 03, 2021 | 12.72 | 12.78 | 12.22 | 12.30 | 131,369 | -0.76(-5.82%) |
Apr 30, 2021 | 13.36 | 13.76 | 12.98 | 13.06 | 143,450 | +0.38(+3.00%) |
Apr 29, 2021 | 13.00 | 13.00 | 12.44 | 12.68 | 57,240 | +0.12(+0.96%) |
Apr 28, 2021 | 12.64 | 12.66 | 12.34 | 12.56 | 51,874 | +0.26(+2.11%) |
Apr 27, 2021 | 12.18 | 12.34 | 12.08 | 12.30 | 46,412 | +0.02(+0.16%) |
Apr 26, 2021 | 12.12 | 12.42 | 12.06 | 12.28 | 57,201 | +0.20(+1.66%) |
Apr 23, 2021 | 12.10 | 12.22 | 11.98 | 12.08 | 26,050 | -0.04(-0.33%) |
Apr 22, 2021 | 12.30 | 12.30 | 12.00 | 12.12 | 31,657 | -0.18(-1.46%) |
Apr 21, 2021 | 11.80 | 12.30 | 11.80 | 12.30 | 57,265 | +0.52(+4.41%) |
Apr 20, 2021 | 11.94 | 11.98 | 11.70 | 11.78 | 29,431 | -0.18(-1.51%) |
Apr 19, 2021 | 12.10 | 12.10 | 11.94 | 11.96 | 30,355 | -0.12(-0.99%) |
Apr 16, 2021 | 12.34 | 12.40 | 12.04 | 12.08 | 33,800 | -0.42(-3.36%) |
Apr 15, 2021 | 12.78 | 12.80 | 12.46 | 12.50 | 84,414 | -0.40(-3.10%) |
Apr 14, 2021 | 12.74 | 13.46 | 12.66 | 12.90 | 198,517 | +1.12(+9.51%) |
Apr 13, 2021 | 11.60 | 11.88 | 11.60 | 11.78 | 37,071 | +0.42(+3.70%) |
Apr 12, 2021 | 11.56 | 11.60 | 11.30 | 11.36 | 31,478 | -0.12(-1.05%) |
Apr 09, 2021 | 11.70 | 11.76 | 11.22 | 11.48 | 66,750 | -0.38(-3.20%) |
Apr 08, 2021 | 11.96 | 12.10 | 11.69 | 11.86 | 88,086 | +0.70(+6.27%) |
Apr 07, 2021 | 11.18 | 11.24 | 11.06 | 11.16 | 59,578 | +0.22(+2.01%) |
Apr 06, 2021 | 10.80 | 11.08 | 10.80 | 10.94 | 29,490 | +0.12(+1.11%) |
Apr 05, 2021 | 10.76 | 10.93 | 10.60 | 10.82 | 29,006 | +0.18(+1.69%) |
Apr 01, 2021 | 10.94 | 11.20 | 10.62 | 10.64 | 96,500 | -0.02(-0.19%) |
Mar 31, 2021 | 10.58 | 10.72 | 10.54 | 10.66 | 21,619 | -0.10(-0.93%) |
Mar 30, 2021 | 10.56 | 10.82 | 10.54 | 10.76 | 62,402 | +0.08(+0.75%) |
Mar 29, 2021 | 10.46 | 10.74 | 10.38 | 10.68 | 65,842 | +0.02(+0.19%) |
Mar 26, 2021 | 10.68 | 10.72 | 10.48 | 10.66 | 39,650 | +0.04(+0.38%) |
Mar 25, 2021 | 10.70 | 10.80 | 10.44 | 10.62 | 44,305 | -0.22(-2.03%) |
Mar 24, 2021 | 10.82 | 11.04 | 10.82 | 10.84 | 49,781 | -0.20(-1.81%) |
Mar 23, 2021 | 10.98 | 11.12 | 10.92 | 11.04 | 54,258 | +0.04(+0.36%) |
Mar 22, 2021 | 11.22 | 11.22 | 10.94 | 11.00 | 43,367 | -0.14(-1.26%) |
Mar 19, 2021 | 11.00 | 11.32 | 10.96 | 11.14 | 79,350 | +0.00(+0.00%) |
Mar 18, 2021 | 10.98 | 11.20 | 10.88 | 11.14 | 91,183 | +0.00(+0.00%) |
Mar 17, 2021 | 10.80 | 11.18 | 10.74 | 11.14 | 62,529 | +0.12(+1.09%) |
Mar 16, 2021 | 11.12 | 11.12 | 10.96 | 11.02 | 49,532 | -0.46(-4.01%) |
Mar 15, 2021 | 11.40 | 11.64 | 11.22 | 11.48 | 108,079 | -0.50(-4.17%) |
Mar 12, 2021 | 11.86 | 12.02 | 11.44 | 11.98 | 207,700 | +1.50(+14.31%) |
Mar 11, 2021 | 10.78 | 10.78 | 10.40 | 10.48 | 70,648 | -0.30(-2.78%) |
Mar 10, 2021 | 10.92 | 11.06 | 10.72 | 10.78 | 59,694 | -0.24(-2.18%) |
Mar 09, 2021 | 10.94 | 11.18 | 10.94 | 11.02 | 43,748 | +0.52(+4.95%) |
Mar 08, 2021 | 10.50 | 10.84 | 10.40 | 10.50 | 51,121 | +0.08(+0.77%) |
Mar 05, 2021 | 10.16 | 10.44 | 9.940 | 10.42 | 82,850 | +0.38(+3.78%) |
Mar 04, 2021 | 10.38 | 10.50 | 9.820 | 10.04 | 118,062 | -0.76(-7.04%) |
Mar 03, 2021 | 10.68 | 10.88 | 10.58 | 10.80 | 75,902 | +0.26(+2.47%) |
Mar 02, 2021 | 10.86 | 10.86 | 10.54 | 10.54 | 56,200 | -0.38(-3.48%) |
Mar 01, 2021 | 10.72 | 11.14 | 10.72 | 10.92 | 42,554 | +0.22(+2.06%) |
Feb 26, 2021 | 10.64 | 10.96 | 10.50 | 10.70 | 50,950 | -0.02(-0.19%) |
Feb 25, 2021 | 11.04 | 11.09 | 10.70 | 10.72 | 45,047 | -0.40(-3.60%) |
Feb 24, 2021 | 11.06 | 11.14 | 10.86 | 11.12 | 69,380 | +0.24(+2.21%) |
Feb 23, 2021 | 11.06 | 11.20 | 10.76 | 10.88 | 118,891 | -0.52(-4.56%) |
Feb 22, 2021 | 11.20 | 11.70 | 11.18 | 11.40 | 104,116 | +0.14(+1.24%) |
Feb 19, 2021 | 11.20 | 11.44 | 11.20 | 11.26 | 74,900 | +0.06(+0.54%) |
Feb 18, 2021 | 11.40 | 11.42 | 11.16 | 11.20 | 70,259 | -0.42(-3.61%) |
Feb 17, 2021 | 11.58 | 11.72 | 11.52 | 11.62 | 79,883 | -0.20(-1.69%) |
Feb 16, 2021 | 11.96 | 12.02 | 11.50 | 11.82 | 153,300 | +0.08(+0.68%) |
Feb 12, 2021 | 11.44 | 11.88 | 11.40 | 11.74 | 108,800 | -0.06(-0.51%) |
Feb 11, 2021 | 11.74 | 11.82 | 11.44 | 11.80 | 129,183 | -0.08(-0.67%) |
Feb 10, 2021 | 11.82 | 11.94 | 11.50 | 11.88 | 125,906 | +0.18(+1.54%) |
Feb 09, 2021 | 11.60 | 11.90 | 11.56 | 11.70 | 85,738 | -0.26(-2.17%) |
Feb 08, 2021 | 11.82 | 11.96 | 11.72 | 11.96 | 129,272 | +0.10(+0.84%) |
Feb 05, 2021 | 11.48 | 11.90 | 11.40 | 11.86 | 173,100 | +0.36(+3.13%) |
Feb 04, 2021 | 11.08 | 11.62 | 11.08 | 11.50 | 121,307 | +0.14(+1.23%) |
Feb 03, 2021 | 11.06 | 11.36 | 10.92 | 11.36 | 62,137 | +0.22(+1.97%) |
Feb 02, 2021 | 10.84 | 11.20 | 10.68 | 11.14 | 107,076 | +0.12(+1.09%) |
Feb 01, 2021 | 11.16 | 11.26 | 10.78 | 11.02 | 208,227 | +0.74(+7.20%) |
Jan 29, 2021 | 10.59 | 10.60 | 10.10 | 10.28 | 158,150 | -0.34(-3.20%) |
Jan 28, 2021 | 10.74 | 10.86 | 10.46 | 10.62 | 355,330 | -0.04(-0.38%) |
Jan 27, 2021 | 10.98 | 11.12 | 10.36 | 10.66 | 525,144 | -0.82(-7.14%) |
Jan 26, 2021 | 11.60 | 11.94 | 11.48 | 11.48 | 206,488 | +0.34(+3.05%) |
Jan 25, 2021 | 11.58 | 11.72 | 10.92 | 11.14 | 383,344 | -0.72(-6.07%) |
Jan 22, 2021 | 12.22 | 12.22 | 11.80 | 11.86 | 417,300 | -1.10(-8.49%) |
Jan 21, 2021 | 13.04 | 13.34 | 12.78 | 12.96 | 339,651 | -0.06(-0.46%) |
Jan 20, 2021 | 12.98 | 13.88 | 12.84 | 13.02 | 735,414 | -0.12(-0.91%) |
Jan 19, 2021 | 14.74 | 14.76 | 12.24 | 13.14 | 2,373,054 | +1.82(+16.08%) |
Jan 15, 2021 | 10.64 | 11.80 | 9.960 | 11.32 | 8,590,900 | +3.84(+51.34%) |
Jan 14, 2021 | 7.460 | 7.600 | 7.380 | 7.480 | 211,764 | +0.02(+0.27%) |
Jan 13, 2021 | 7.540 | 7.640 | 7.320 | 7.460 | 157,813 | +0.06(+0.81%) |
Jan 12, 2021 | 7.280 | 7.500 | 7.262 | 7.400 | 98,808 | -0.16(-2.12%) |
Jan 11, 2021 | 7.500 | 7.920 | 7.340 | 7.560 | 371,927 | -0.26(-3.32%) |
Jan 08, 2021 | 6.840 | 7.820 | 6.780 | 7.820 | 657,350 | +0.68(+9.52%) |
Jan 07, 2021 | 6.500 | 7.360 | 6.470 | 7.140 | 735,789 | -0.10(-1.38%) |
Jan 06, 2021 | 6.620 | 7.300 | 6.460 | 7.240 | 1,582,578 | +1.56(+27.46%) |
Jan 05, 2021 | 5.760 | 5.820 | 5.600 | 5.680 | 85,112 | +0.18(+3.27%) |
Jan 04, 2021 | 5.560 | 5.580 | 5.345 | 5.500 | 131,641 | +0.26(+4.96%) |
Dec 31, 2020 | 5.240 | 5.240 | 5.240 | 723,543 | -0.28(-5.07%) | |
Dec 30, 2020 | 5.100 | 5.680 | 5.060 | 5.520 | 723,543 | +0.52(+10.40%) |
Dec 29, 2020 | 5.220 | 5.220 | 4.900 | 5.000 | 364,729 | -0.08(-1.57%) |
Dec 28, 2020 | 5.260 | 5.360 | 5.080 | 5.080 | 120,341 | -0.08(-1.55%) |
Dec 24, 2020 | 5.180 | 5.220 | 5.120 | 5.160 | 62,200 | +0.02(+0.39%) |
Dec 23, 2020 | 5.400 | 5.420 | 5.077 | 5.140 | 228,730 | -0.12(-2.28%) |
Dec 22, 2020 | 5.520 | 5.560 | 5.220 | 5.260 | 215,436 | -0.24(-4.36%) |
Dec 21, 2020 | 5.360 | 5.640 | 5.320 | 5.500 | 261,975 | -0.52(-8.64%) |
Dec 18, 2020 | 5.680 | 6.060 | 5.610 | 6.020 | 382,700 | +0.32(+5.61%) |
Dec 17, 2020 | 5.480 | 5.700 | 5.460 | 5.700 | 200,358 | +0.26(+4.78%) |
Dec 16, 2020 | 5.360 | 5.540 | 5.340 | 5.440 | 213,325 | +0.04(+0.74%) |
Dec 15, 2020 | 5.200 | 5.440 | 5.160 | 5.400 | 340,450 | +0.12(+2.27%) |
Dec 14, 2020 | 5.260 | 5.490 | 5.100 | 5.280 | 672,942 | -0.16(-2.94%) |
Dec 11, 2020 | 5.400 | 5.520 | 5.300 | 5.440 | 479,700 | -0.28(-4.90%) |
Dec 10, 2020 | 5.500 | 5.820 | 5.440 | 5.720 | 312,059 | -0.02(-0.35%) |
Dec 09, 2020 | 5.800 | 5.800 | 5.640 | 5.740 | 219,606 | -0.06(-1.03%) |
Dec 08, 2020 | 5.640 | 5.860 | 5.640 | 5.800 | 391,155 | +0.00(+0.00%) |
Dec 07, 2020 | 5.460 | 5.900 | 5.380 | 5.800 | 574,702 | +0.42(+7.81%) |
Dec 04, 2020 | 5.160 | 5.500 | 5.140 | 5.380 | 487,750 | -0.08(-1.47%) |
Dec 03, 2020 | 4.820 | 5.600 | 4.760 | 5.460 | 876,670 | +0.60(+12.35%) |
Dec 02, 2020 | 4.680 | 4.940 | 4.660 | 4.860 | 81,795 | -0.02(-0.41%) |
Dec 01, 2020 | 4.860 | 4.940 | 4.800 | 4.880 | 125,160 | -0.02(-0.41%) |
Nov 30, 2020 | 5.080 | 5.080 | 4.820 | 4.900 | 302,253 | -0.20(-3.92%) |
Nov 27, 2020 | 5.300 | 5.320 | 4.980 | 5.100 | 303,250 | +0.36(+7.59%) |
Nov 25, 2020 | 4.860 | 4.890 | 4.620 | 4.740 | 189,300 | -0.06(-1.25%) |
Nov 24, 2020 | 4.940 | 5.060 | 4.780 | 4.800 | 524,933 | -0.66(-12.09%) |
Nov 23, 2020 | 4.500 | 5.720 | 4.460 | 5.460 | 1,092,184 | +0.72(+15.19%) |
Nov 20, 2020 | 4.560 | 4.747 | 4.560 | 4.740 | 108,400 | +0.02(+0.42%) |
Nov 19, 2020 | 4.700 | 4.740 | 4.580 | 4.720 | 79,089 | +0.08(+1.72%) |
Nov 18, 2020 | 4.880 | 4.880 | 4.600 | 4.640 | 178,529 | -0.28(-5.69%) |
Nov 17, 2020 | 4.760 | 4.970 | 4.740 | 4.920 | 194,262 | -0.06(-1.20%) |
Nov 16, 2020 | 4.940 | 5.040 | 4.820 | 4.980 | 185,781 | +0.02(+0.40%) |
Nov 13, 2020 | 4.800 | 4.990 | 4.760 | 4.960 | 202,750 | +0.20(+4.20%) |
Nov 12, 2020 | 4.820 | 4.880 | 4.640 | 4.760 | 356,247 | -0.14(-2.86%) |
Nov 11, 2020 | 5.240 | 5.240 | 4.820 | 4.900 | 687,753 | -0.28(-5.41%) |
Nov 10, 2020 | 4.840 | 5.340 | 4.740 | 5.180 | 1,287,075 | +0.82(+18.81%) |
Nov 09, 2020 | 4.400 | 4.740 | 4.340 | 4.360 | 587,805 | +0.04(+0.93%) |
Nov 06, 2020 | 4.560 | 4.600 | 4.280 | 4.320 | 403,000 | -0.12(-2.70%) |
Nov 05, 2020 | 4.720 | 4.880 | 4.340 | 4.440 | 1,318,145 | +0.30(+7.25%) |
Nov 04, 2020 | 3.980 | 4.180 | 3.900 | 4.140 | 909,942 | +0.02(+0.49%) |
Nov 03, 2020 | 3.720 | 4.260 | 3.580 | 4.120 | 4,249,639 | +0.60(+17.05%) |
Nov 02, 2020 | 5.060 | 5.220 | 3.520 | 3.520 | 37,279,224 | +0.66(+23.08%) |
Oct 30, 2020 | 2.900 | 2.900 | 2.739 | 2.860 | 68,250 | +0.06(+2.14%) |
Oct 29, 2020 | 2.800 | 2.840 | 2.700 | 2.800 | 134,782 | +0.04(+1.45%) |
Oct 28, 2020 | 2.820 | 2.820 | 2.760 | 2.760 | 208,287 | -0.14(-4.83%) |
Oct 27, 2020 | 2.980 | 3.040 | 2.900 | 2.900 | 281,729 | -0.16(-5.23%) |
Oct 26, 2020 | 3.040 | 3.120 | 2.980 | 3.060 | 174,194 | +0.00(+0.00%) |
Oct 23, 2020 | 3.120 | 3.120 | 3.060 | 3.060 | 87,550 | +0.04(+1.32%) |
Oct 22, 2020 | 3.080 | 3.100 | 3.020 | 3.020 | 211,074 | -0.02(-0.66%) |
Oct 21, 2020 | 3.180 | 3.180 | 3.040 | 3.040 | 150,710 | -0.12(-3.80%) |
Oct 20, 2020 | 3.280 | 3.280 | 3.140 | 3.160 | 348,739 | -0.06(-1.86%) |
Oct 19, 2020 | 3.340 | 3.400 | 3.220 | 3.220 | 51,262 | -0.12(-3.59%) |
Oct 16, 2020 | 3.300 | 3.380 | 3.300 | 3.340 | 19,500 | +0.00(+0.00%) |
Oct 15, 2020 | 3.280 | 3.380 | 3.240 | 3.340 | 67,394 | +0.02(+0.60%) |
Oct 14, 2020 | 3.400 | 3.480 | 3.320 | 3.320 | 53,272 | -0.06(-1.78%) |
Oct 13, 2020 | 3.400 | 3.576 | 3.380 | 3.380 | 138,642 | -0.12(-3.43%) |
Oct 12, 2020 | 3.500 | 3.660 | 3.500 | 3.500 | 73,622 | -0.08(-2.23%) |
Oct 09, 2020 | 3.480 | 3.660 | 3.480 | 3.580 | 63,200 | +0.14(+4.07%) |
Oct 08, 2020 | 3.500 | 3.580 | 3.440 | 3.440 | 82,849 | -0.10(-2.82%) |
Oct 07, 2020 | 3.540 | 3.620 | 3.500 | 3.540 | 102,060 | +0.00(+0.00%) |
Oct 06, 2020 | 3.600 | 3.660 | 3.520 | 3.540 | 219,708 | +0.24(+7.27%) |
Oct 05, 2020 | 3.360 | 3.420 | 3.300 | 3.300 | 104,618 | -0.10(-2.94%) |
Oct 02, 2020 | 3.360 | 3.420 | 3.320 | 3.400 | 68,000 | -0.02(-0.58%) |