Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.58 | 17.12 | 16.50 | 16.57 | 8,158 | -0.63(-3.66%) |
Oct 28, 2021 | 19.05 | 19.05 | 16.63 | 17.20 | 17,839 | -1.93(-10.09%) |
Oct 27, 2021 | 19.01 | 19.42 | 19.01 | 19.13 | 11,216 | -0.29(-1.49%) |
Oct 26, 2021 | 19.25 | 19.42 | 11,828 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.38 | 19.40 | 19.18 | 19.39 | 3,838 | +0.26(+1.36%) |
Oct 22, 2021 | 19.80 | 19.80 | 19.13 | 19.13 | 3,317 | -0.52(-2.65%) |
Oct 21, 2021 | 19.57 | 19.80 | 19.49 | 19.65 | 1,766 | +0.04(+0.23%) |
Oct 20, 2021 | 19.34 | 19.80 | 19.11 | 19.61 | 6,489 | +0.24(+1.22%) |
Oct 19, 2021 | 18.90 | 21.00 | 18.90 | 19.37 | 10,652 | +0.40(+2.10%) |
Oct 18, 2021 | 18.95 | 20.34 | 17.06 | 18.97 | 32,193 | +0.02(+0.11%) |
Oct 15, 2021 | 18.85 | 20.23 | 18.10 | 18.95 | 12,116 | +0.21(+1.12%) |
Oct 14, 2021 | 18.12 | 19.99 | 17.50 | 18.74 | 14,761 | +1.05(+5.94%) |
Oct 13, 2021 | 17.01 | 17.92 | 15.81 | 17.69 | 12,654 | +0.26(+1.49%) |
Oct 12, 2021 | 16.00 | 17.79 | 15.94 | 17.43 | 14,215 | +1.57(+9.90%) |
Oct 11, 2021 | 15.88 | 16.68 | 15.63 | 15.86 | 8,487 | +0.33(+2.16%) |
Oct 08, 2021 | 16.55 | 16.55 | 15.52 | 15.53 | 2,019 | -0.04(-0.29%) |
Oct 07, 2021 | 14.62 | 16.20 | 14.61 | 15.57 | 6,298 | -0.12(-0.76%) |
Oct 06, 2021 | 15.48 | 16.32 | 15.48 | 15.69 | 3,970 | -0.37(-2.30%) |
Oct 05, 2021 | 15.84 | 16.49 | 15.01 | 16.06 | 8,667 | +0.34(+2.16%) |
Oct 04, 2021 | 14.48 | 15.99 | 14.48 | 15.72 | 2,041 | +0.10(+0.64%) |
Oct 01, 2021 | 14.96 | 15.62 | 14.71 | 15.62 | 8,337 | +1.07(+7.35%) |
Sep 30, 2021 | 14.30 | 14.55 | 14.27 | 14.55 | 4,699 | +0.30(+2.11%) |
Sep 29, 2021 | 14.30 | 14.78 | 14.25 | 14.25 | 2,736 | -0.01(-0.07%) |
Sep 28, 2021 | 14.48 | 14.53 | 14.26 | 14.26 | 2,145 | +0.06(+0.42%) |
Sep 27, 2021 | 13.80 | 14.95 | 13.70 | 14.20 | 24,067 | +0.43(+3.15%) |
Sep 24, 2021 | 13.94 | 13.94 | 13.33 | 13.77 | 3,103 | -0.29(-2.07%) |
Sep 23, 2021 | 13.80 | 14.40 | 13.21 | 14.06 | 20,882 | +0.79(+5.93%) |
Sep 22, 2021 | 13.20 | 14.29 | 13.15 | 13.27 | 2,321 | +0.16(+1.26%) |
Sep 21, 2021 | 14.56 | 14.56 | 13.11 | 13.11 | 2,887 | -0.45(-3.28%) |
Sep 20, 2021 | 13.76 | 14.57 | 13.26 | 13.55 | 5,811 | -0.97(-6.68%) |
Sep 17, 2021 | 13.53 | 14.86 | 13.51 | 14.52 | 5,363 | +0.71(+5.14%) |
Sep 16, 2021 | 14.35 | 15.00 | 13.33 | 13.81 | 26,050 | -0.80(-5.48%) |
Sep 15, 2021 | 14.25 | 15.00 | 14.25 | 14.61 | 3,283 | -0.10(-0.68%) |
Sep 14, 2021 | 14.60 | 14.98 | 14.31 | 14.71 | 7,491 | +0.16(+1.10%) |
Sep 13, 2021 | 15.04 | 15.85 | 14.51 | 14.55 | 8,598 | -0.37(-2.48%) |
Sep 10, 2021 | 14.91 | 15.21 | 14.61 | 14.92 | 4,838 | +0.02(+0.13%) |
Sep 09, 2021 | 15.15 | 15.15 | 14.76 | 14.90 | 6,357 | -0.51(-3.31%) |
Sep 08, 2021 | 15.80 | 16.68 | 15.21 | 15.41 | 4,340 | -0.29(-1.85%) |
Sep 07, 2021 | 16.59 | 16.70 | 15.07 | 15.70 | 10,636 | -0.59(-3.62%) |
Sep 03, 2021 | 16.15 | 16.29 | 15.55 | 16.29 | 5,704 | +0.01(+0.06%) |
Sep 02, 2021 | 16.68 | 16.68 | 16.28 | 16.28 | 1,018 | +0.11(+0.68%) |
Sep 01, 2021 | 16.04 | 16.40 | 15.91 | 16.17 | 4,236 | -0.33(-2.00%) |
Aug 31, 2021 | 15.98 | 16.66 | 15.98 | 16.50 | 4,976 | +0.19(+1.16%) |
Aug 30, 2021 | 16.58 | 16.89 | 15.39 | 16.31 | 10,477 | -0.27(-1.63%) |
Aug 27, 2021 | 16.31 | 16.96 | 15.64 | 16.58 | 3,569 | +0.19(+1.16%) |
Aug 26, 2021 | 16.12 | 16.39 | 15.22 | 16.39 | 9,287 | +0.77(+4.93%) |
Aug 25, 2021 | 15.31 | 15.81 | 14.90 | 15.62 | 19,236 | +0.49(+3.24%) |
Aug 24, 2021 | 15.00 | 15.29 | 14.25 | 15.13 | 27,188 | +0.13(+0.87%) |
Aug 23, 2021 | 15.16 | 15.54 | 14.61 | 15.00 | 9,173 | +0.25(+1.69%) |
Aug 20, 2021 | 14.38 | 15.71 | 14.27 | 14.75 | 42,287 | +0.53(+3.73%) |
Aug 19, 2021 | 15.58 | 15.58 | 14.02 | 14.22 | 7,973 | -1.55(-9.83%) |
Aug 18, 2021 | 15.88 | 16.45 | 15.37 | 15.77 | 5,365 | -0.22(-1.38%) |
Aug 17, 2021 | 15.24 | 16.01 | 15.13 | 15.99 | 8,621 | +0.74(+4.85%) |
Aug 16, 2021 | 16.42 | 16.42 | 15.20 | 15.25 | 8,867 | -1.37(-8.24%) |
Aug 13, 2021 | 17.12 | 17.12 | 16.23 | 16.62 | 4,546 | +0.07(+0.42%) |
Aug 12, 2021 | 16.23 | 17.13 | 16.23 | 16.55 | 6,179 | -0.10(-0.60%) |
Aug 11, 2021 | 16.61 | 16.95 | 15.30 | 16.65 | 5,554 | +0.19(+1.15%) |
Aug 10, 2021 | 16.50 | 16.93 | 16.05 | 16.46 | 3,076 | +0.02(+0.12%) |
Aug 09, 2021 | 16.15 | 16.94 | 15.96 | 16.44 | 19,288 | -0.16(-0.96%) |
Aug 06, 2021 | 16.60 | 16.60 | 16.11 | 16.60 | 6,410 | +0.00(+0.00%) |
Aug 05, 2021 | 16.61 | 17.01 | 16.36 | 16.60 | 14,765 | -0.40(-2.35%) |
Aug 04, 2021 | 17.20 | 17.31 | 16.39 | 17.00 | 18,113 | -0.25(-1.45%) |
Aug 03, 2021 | 16.53 | 17.40 | 16.32 | 17.25 | 8,924 | +0.10(+0.58%) |
Aug 02, 2021 | 17.39 | 18.04 | 16.66 | 17.15 | 13,082 | +0.51(+3.06%) |
Jul 30, 2021 | 18.04 | 18.04 | 16.64 | 16.64 | 9,367 | -1.74(-9.47%) |
Jul 29, 2021 | 17.38 | 18.38 | 16.74 | 18.38 | 15,701 | +1.64(+9.80%) |
Jul 28, 2021 | 17.80 | 18.25 | 15.43 | 16.74 | 20,676 | +0.44(+2.70%) |
Jul 27, 2021 | 17.01 | 17.12 | 15.99 | 16.30 | 8,465 | -0.72(-4.23%) |
Jul 26, 2021 | 17.47 | 17.93 | 17.00 | 17.02 | 6,217 | -0.59(-3.35%) |
Jul 23, 2021 | 18.99 | 19.59 | 17.06 | 17.61 | 10,048 | +0.21(+1.21%) |
Jul 22, 2021 | 18.26 | 19.01 | 17.40 | 17.40 | 4,703 | -0.53(-2.96%) |
Jul 21, 2021 | 17.00 | 18.72 | 17.00 | 17.93 | 28,042 | +0.82(+4.79%) |
Jul 20, 2021 | 16.49 | 18.04 | 16.49 | 17.11 | 8,901 | +0.55(+3.32%) |
Jul 19, 2021 | 18.49 | 19.13 | 16.50 | 16.56 | 29,696 | -2.24(-11.91%) |
Jul 16, 2021 | 19.00 | 20.35 | 18.56 | 18.80 | 33,501 | -0.29(-1.54%) |
Jul 15, 2021 | 19.80 | 20.13 | 18.67 | 19.09 | 9,450 | -1.72(-8.25%) |
Jul 14, 2021 | 20.81 | 20.81 | 20.81 | 20.81 | 991 | -0.82(-3.79%) |
Jul 13, 2021 | 21.68 | 22.38 | 21.10 | 21.63 | 3,466 | -0.32(-1.45%) |
Jul 12, 2021 | 22.18 | 22.24 | 20.00 | 21.95 | 14,511 | -0.29(-1.30%) |
Jul 09, 2021 | 20.95 | 23.60 | 20.95 | 22.24 | 16,245 | +1.32(+6.31%) |
Jul 08, 2021 | 20.42 | 21.39 | 19.00 | 20.92 | 52,444 | -0.11(-0.52%) |
Jul 07, 2021 | 21.07 | 22.13 | 19.46 | 21.03 | 26,859 | -0.18(-0.85%) |
Jul 06, 2021 | 23.99 | 23.99 | 20.02 | 21.21 | 17,869 | -1.18(-5.27%) |
Jul 02, 2021 | 21.65 | 22.39 | 20.34 | 22.39 | 24,542 | +0.54(+2.47%) |
Jul 01, 2021 | 22.86 | 22.86 | 21.76 | 21.85 | 3,366 | -0.87(-3.83%) |
Jun 30, 2021 | 22.46 | 24.72 | 21.84 | 22.72 | 28,826 | -0.17(-0.74%) |
Jun 29, 2021 | 23.56 | 25.52 | 21.55 | 22.89 | 45,453 | +0.37(+1.64%) |
Jun 28, 2021 | 21.12 | 22.52 | 20.00 | 22.52 | 58,992 | +2.40(+11.93%) |
Jun 25, 2021 | 19.55 | 20.23 | 19.05 | 20.12 | 20,707 | +0.56(+2.86%) |
Jun 24, 2021 | 19.64 | 19.76 | 18.56 | 19.56 | 15,415 | +1.19(+6.48%) |
Jun 23, 2021 | 18.51 | 19.14 | 18.36 | 18.37 | 9,144 | +0.12(+0.66%) |
Jun 22, 2021 | 18.55 | 19.17 | 18.16 | 18.25 | 9,535 | +0.01(+0.05%) |
Jun 21, 2021 | 19.53 | 20.43 | 18.24 | 18.24 | 14,578 | -1.12(-5.79%) |
Jun 18, 2021 | 20.00 | 20.12 | 19.05 | 19.36 | 23,561 | -0.54(-2.71%) |
Jun 17, 2021 | 20.66 | 21.01 | 19.30 | 19.90 | 51,906 | -1.73(-8.00%) |
Jun 16, 2021 | 23.22 | 24.11 | 21.55 | 21.63 | 20,641 | -2.26(-9.46%) |
Jun 15, 2021 | 24.10 | 24.10 | 23.11 | 23.89 | 9,672 | -0.19(-0.79%) |
Jun 14, 2021 | 24.00 | 25.85 | 23.74 | 24.08 | 29,796 | -0.71(-2.86%) |
Jun 11, 2021 | 24.11 | 24.93 | 23.20 | 24.79 | 35,022 | -0.37(-1.47%) |
Jun 10, 2021 | 24.14 | 25.16 | 24.00 | 25.16 | 23,686 | +0.87(+3.58%) |
Jun 09, 2021 | 24.86 | 26.80 | 23.00 | 24.29 | 32,215 | -0.70(-2.80%) |
Jun 08, 2021 | 24.60 | 25.93 | 24.30 | 24.99 | 26,553 | +0.78(+3.22%) |
Jun 07, 2021 | 24.72 | 25.75 | 24.18 | 24.21 | 26,667 | -0.78(-3.12%) |
Jun 04, 2021 | 26.56 | 27.14 | 24.22 | 24.99 | 79,171 | -1.51(-5.70%) |
Jun 03, 2021 | 27.49 | 27.89 | 25.34 | 26.50 | 49,998 | -1.15(-4.16%) |
Jun 02, 2021 | 27.34 | 28.27 | 23.68 | 27.65 | 122,600 | +2.16(+8.47%) |
Jun 01, 2021 | 19.03 | 25.95 | 18.71 | 25.49 | 159,653 | +6.91(+37.19%) |
May 28, 2021 | 20.32 | 21.81 | 18.37 | 18.58 | 59,251 | -1.50(-7.47%) |
May 27, 2021 | 17.37 | 21.20 | 17.37 | 20.08 | 93,602 | +2.77(+16.00%) |
May 26, 2021 | 15.41 | 17.31 | 15.32 | 17.31 | 49,902 | +1.99(+12.99%) |
May 25, 2021 | 15.00 | 15.64 | 14.96 | 15.32 | 19,251 | +0.32(+2.13%) |
May 24, 2021 | 13.21 | 15.96 | 13.21 | 15.00 | 47,675 | +1.80(+13.64%) |
May 21, 2021 | 11.81 | 13.29 | 11.81 | 13.20 | 26,807 | +1.33(+11.16%) |
May 20, 2021 | 11.57 | 12.03 | 11.57 | 11.88 | 8,319 | +0.15(+1.28%) |
May 19, 2021 | 11.76 | 11.92 | 11.49 | 11.72 | 10,732 | -0.28(-2.29%) |
May 18, 2021 | 10.60 | 12.00 | 10.00 | 12.00 | 63,344 | +1.41(+13.31%) |
May 17, 2021 | 10.40 | 10.59 | 10.06 | 10.59 | 4,214 | +0.29(+2.82%) |
May 14, 2021 | 10.06 | 10.40 | 9.240 | 10.30 | 28,039 | +0.15(+1.48%) |
May 13, 2021 | 9.970 | 10.47 | 9.900 | 10.15 | 42,656 | +0.45(+4.64%) |
May 12, 2021 | 10.30 | 10.41 | 9.470 | 9.700 | 107,935 | -0.60(-5.83%) |
May 11, 2021 | 10.97 | 11.32 | 10.21 | 10.30 | 26,339 | -0.90(-8.04%) |
May 10, 2021 | 11.42 | 11.42 | 10.88 | 11.20 | 28,528 | -0.13(-1.15%) |
May 07, 2021 | 10.59 | 11.40 | 10.20 | 11.33 | 110,393 | +0.56(+5.20%) |
May 06, 2021 | 9.610 | 10.77 | 9.590 | 10.77 | 87,187 | +1.17(+12.19%) |
May 05, 2021 | 9.330 | 9.860 | 9.050 | 9.600 | 21,725 | +0.55(+6.08%) |
May 04, 2021 | 9.393 | 9.495 | 8.888 | 9.050 | 41,788 | -0.45(-4.74%) |
May 03, 2021 | 8.980 | 9.870 | 8.800 | 9.500 | 59,452 | +0.63(+7.10%) |
Apr 30, 2021 | 8.790 | 8.890 | 8.527 | 8.870 | 27,200 | +0.02(+0.23%) |
Apr 29, 2021 | 8.780 | 8.990 | 8.780 | 8.850 | 12,306 | +0.28(+3.27%) |
Apr 28, 2021 | 8.250 | 8.800 | 8.130 | 8.570 | 21,708 | +0.52(+6.46%) |
Apr 27, 2021 | 8.110 | 8.135 | 7.790 | 8.050 | 20,779 | -0.20(-2.42%) |
Apr 26, 2021 | 8.800 | 8.800 | 8.060 | 8.250 | 10,330 | +0.03(+0.36%) |
Apr 23, 2021 | 8.940 | 8.940 | 8.060 | 8.220 | 9,800 | -0.42(-4.86%) |
Apr 22, 2021 | 8.700 | 8.780 | 8.280 | 8.640 | 8,841 | -0.05(-0.58%) |
Apr 21, 2021 | 8.245 | 8.785 | 8.240 | 8.690 | 18,737 | +0.43(+5.21%) |
Apr 20, 2021 | 8.730 | 8.960 | 8.060 | 8.260 | 14,867 | -0.51(-5.82%) |
Apr 19, 2021 | 8.670 | 8.950 | 8.640 | 8.770 | 5,508 | +0.14(+1.62%) |
Apr 16, 2021 | 8.292 | 8.830 | 8.292 | 8.630 | 30,100 | +0.00(+0.00%) |
Apr 15, 2021 | 8.700 | 8.870 | 8.200 | 8.630 | 16,929 | -0.22(-2.49%) |
Apr 14, 2021 | 9.000 | 9.000 | 8.710 | 8.850 | 7,598 | -0.10(-1.12%) |
Apr 13, 2021 | 8.650 | 9.150 | 8.070 | 8.950 | 57,414 | -0.05(-0.56%) |
Apr 12, 2021 | 8.950 | 9.140 | 8.560 | 9.000 | 8,935 | +0.00(+0.00%) |
Apr 09, 2021 | 8.700 | 9.070 | 8.510 | 9.000 | 43,600 | +0.24(+2.74%) |
Apr 08, 2021 | 8.531 | 8.950 | 8.531 | 8.760 | 16,405 | -0.25(-2.77%) |
Apr 07, 2021 | 9.060 | 9.070 | 8.680 | 9.010 | 16,360 | -0.05(-0.55%) |
Apr 06, 2021 | 8.720 | 9.150 | 8.715 | 9.060 | 6,843 | +0.36(+4.15%) |
Apr 05, 2021 | 8.760 | 9.180 | 8.419 | 8.699 | 46,366 | -0.24(-2.70%) |
Apr 01, 2021 | 8.926 | 9.294 | 8.870 | 8.940 | 13,200 | +0.07(+0.79%) |
Mar 31, 2021 | 8.820 | 9.150 | 8.580 | 8.870 | 40,289 | -0.26(-2.85%) |
Mar 30, 2021 | 8.360 | 9.140 | 8.360 | 9.130 | 63,345 | +0.54(+6.29%) |
Mar 29, 2021 | 9.470 | 9.470 | 8.140 | 8.590 | 69,852 | -0.46(-5.08%) |
Mar 26, 2021 | 9.120 | 9.490 | 9.020 | 9.050 | 42,100 | -0.27(-2.90%) |
Mar 25, 2021 | 9.500 | 9.790 | 9.300 | 9.320 | 22,088 | -0.19(-2.00%) |
Mar 24, 2021 | 10.77 | 10.77 | 9.510 | 9.510 | 36,043 | -1.24(-11.53%) |
Mar 23, 2021 | 11.80 | 11.80 | 10.50 | 10.75 | 15,698 | +0.02(+0.19%) |
Mar 22, 2021 | 10.78 | 11.19 | 10.51 | 10.73 | 16,896 | -0.18(-1.65%) |
Mar 19, 2021 | 10.93 | 11.27 | 10.29 | 10.91 | 59,700 | +0.18(+1.68%) |
Mar 18, 2021 | 8.600 | 10.78 | 8.520 | 10.73 | 96,670 | +1.73(+19.22%) |
Mar 17, 2021 | 9.580 | 9.910 | 8.640 | 9.000 | 28,280 | -0.43(-4.56%) |
Mar 16, 2021 | 9.970 | 10.47 | 9.250 | 9.430 | 69,572 | +0.37(+4.08%) |
Mar 15, 2021 | 8.490 | 9.060 | 8.491 | 9.060 | 3,357 | +0.61(+7.22%) |
Mar 12, 2021 | 8.310 | 8.510 | 8.300 | 8.450 | 21,400 | +0.16(+1.93%) |
Mar 11, 2021 | 7.910 | 8.360 | 7.740 | 8.290 | 30,308 | +0.36(+4.54%) |
Mar 10, 2021 | 8.020 | 8.220 | 7.800 | 7.930 | 19,346 | -0.04(-0.56%) |
Mar 09, 2021 | 7.740 | 8.263 | 7.680 | 7.975 | 33,288 | +0.35(+4.66%) |
Mar 08, 2021 | 8.100 | 8.350 | 7.620 | 7.620 | 85,204 | -0.18(-2.31%) |
Mar 05, 2021 | 8.020 | 8.250 | 7.490 | 7.800 | 22,900 | -0.28(-3.47%) |
Mar 04, 2021 | 8.500 | 8.540 | 7.720 | 8.080 | 28,601 | -0.62(-7.13%) |
Mar 03, 2021 | 8.770 | 8.910 | 8.500 | 8.700 | 14,238 | +0.06(+0.69%) |
Mar 02, 2021 | 9.250 | 9.430 | 8.570 | 8.640 | 21,293 | -0.87(-9.15%) |
Mar 01, 2021 | 9.790 | 9.883 | 9.131 | 9.510 | 19,074 | +0.44(+4.85%) |
Feb 26, 2021 | 9.410 | 9.710 | 8.496 | 9.070 | 30,300 | -0.13(-1.41%) |
Feb 25, 2021 | 9.290 | 9.520 | 8.970 | 9.200 | 17,628 | +0.01(+0.11%) |
Feb 24, 2021 | 9.360 | 9.799 | 8.875 | 9.190 | 37,527 | +0.07(+0.77%) |
Feb 23, 2021 | 8.980 | 9.120 | 8.320 | 9.120 | 18,851 | -0.06(-0.65%) |
Feb 22, 2021 | 9.070 | 9.380 | 8.743 | 9.180 | 31,452 | +0.48(+5.52%) |
Feb 19, 2021 | 9.070 | 9.070 | 8.700 | 8.700 | 21,500 | -0.06(-0.68%) |
Feb 18, 2021 | 8.910 | 9.270 | 8.620 | 8.760 | 38,323 | +0.14(+1.62%) |
Feb 17, 2021 | 8.300 | 8.620 | 8.160 | 8.620 | 23,812 | +0.45(+5.51%) |
Feb 16, 2021 | 8.250 | 8.350 | 8.060 | 8.170 | 24,002 | -0.21(-2.51%) |
Feb 12, 2021 | 7.930 | 8.530 | 7.930 | 8.380 | 9,300 | +0.18(+2.20%) |
Feb 11, 2021 | 8.720 | 8.960 | 8.200 | 8.200 | 18,652 | -0.49(-5.64%) |
Feb 10, 2021 | 8.410 | 8.930 | 8.303 | 8.690 | 49,487 | +0.49(+5.98%) |
Feb 09, 2021 | 8.001 | 8.380 | 7.913 | 8.200 | 26,081 | +0.20(+2.50%) |
Feb 08, 2021 | 8.040 | 8.300 | 7.990 | 8.000 | 17,413 | +0.06(+0.76%) |
Feb 05, 2021 | 7.910 | 8.250 | 7.634 | 7.940 | 11,700 | +0.00(+0.00%) |
Feb 04, 2021 | 7.580 | 8.225 | 7.580 | 7.940 | 18,990 | +0.41(+5.44%) |
Feb 03, 2021 | 7.430 | 7.540 | 7.200 | 7.530 | 25,535 | +0.03(+0.40%) |
Feb 02, 2021 | 7.300 | 7.500 | 7.141 | 7.500 | 15,514 | +0.31(+4.31%) |
Feb 01, 2021 | 7.310 | 7.460 | 7.180 | 7.190 | 36,257 | -0.24(-3.23%) |
Jan 29, 2021 | 7.520 | 7.740 | 7.370 | 7.430 | 31,800 | -0.40(-5.14%) |
Jan 28, 2021 | 8.500 | 8.650 | 7.635 | 7.833 | 41,166 | -0.88(-10.07%) |
Jan 27, 2021 | 8.090 | 8.750 | 7.410 | 8.710 | 26,243 | +0.74(+9.28%) |
Jan 26, 2021 | 7.800 | 8.155 | 7.550 | 7.970 | 16,383 | +0.17(+2.18%) |
Jan 25, 2021 | 7.960 | 7.962 | 7.330 | 7.800 | 26,407 | +0.05(+0.65%) |
Jan 22, 2021 | 7.830 | 8.120 | 7.510 | 7.750 | 27,600 | -0.50(-6.06%) |
Jan 21, 2021 | 8.300 | 8.450 | 8.000 | 8.250 | 18,074 | -0.03(-0.36%) |
Jan 20, 2021 | 8.490 | 8.635 | 8.240 | 8.280 | 22,142 | -0.17(-2.01%) |
Jan 19, 2021 | 8.060 | 8.650 | 8.000 | 8.450 | 53,881 | +0.39(+4.84%) |
Jan 15, 2021 | 7.520 | 8.190 | 7.478 | 8.060 | 55,200 | +0.47(+6.19%) |
Jan 14, 2021 | 7.990 | 7.990 | 7.450 | 7.590 | 37,037 | -0.09(-1.17%) |
Jan 13, 2021 | 7.710 | 7.780 | 7.260 | 7.680 | 37,429 | +0.29(+3.92%) |
Jan 12, 2021 | 7.380 | 7.800 | 7.210 | 7.390 | 66,810 | +0.17(+2.35%) |
Jan 11, 2021 | 7.200 | 7.500 | 7.010 | 7.220 | 51,175 | +0.13(+1.83%) |
Jan 08, 2021 | 6.600 | 7.200 | 6.600 | 7.090 | 66,000 | +0.42(+6.30%) |
Jan 07, 2021 | 6.530 | 6.990 | 6.530 | 6.670 | 74,010 | +0.00(+0.00%) |
Jan 06, 2021 | 7.490 | 7.780 | 6.460 | 6.670 | 144,407 | -0.82(-10.95%) |
Jan 05, 2021 | 8.440 | 8.500 | 7.460 | 7.490 | 121,499 | -1.25(-14.30%) |
Jan 04, 2021 | 6.990 | 8.860 | 6.990 | 8.740 | 602,263 | +0.16(+1.86%) |
Dec 31, 2020 | 8.580 | 8.580 | 8.580 | 570,996 | +2.69(+45.67%) | |
Dec 30, 2020 | 5.910 | 6.290 | 5.710 | 5.890 | 570,996 | +0.09(+1.52%) |
Dec 29, 2020 | 5.830 | 5.980 | 5.670 | 5.802 | 14,728 | +0.05(+0.87%) |
Dec 28, 2020 | 5.690 | 5.910 | 5.375 | 5.751 | 61,985 | +0.15(+2.68%) |
Dec 24, 2020 | 5.780 | 5.780 | 5.490 | 5.601 | 1,600 | -0.08(-1.38%) |
Dec 23, 2020 | 5.300 | 5.700 | 5.300 | 5.679 | 30,734 | +0.30(+5.57%) |
Dec 22, 2020 | 5.050 | 5.560 | 5.000 | 5.380 | 63,957 | +0.29(+5.70%) |
Dec 21, 2020 | 5.250 | 5.250 | 4.940 | 5.090 | 52,463 | -0.01(-0.20%) |
Dec 18, 2020 | 5.190 | 5.250 | 5.100 | 5.100 | 14,000 | -0.10(-1.92%) |
Dec 17, 2020 | 5.210 | 5.250 | 5.050 | 5.200 | 16,699 | +0.00(+0.00%) |
Dec 16, 2020 | 5.080 | 5.250 | 5.080 | 5.200 | 15,750 | +0.01(+0.19%) |
Dec 15, 2020 | 5.370 | 5.430 | 5.130 | 5.190 | 49,168 | -0.20(-3.71%) |
Dec 14, 2020 | 5.750 | 5.880 | 5.310 | 5.390 | 80,762 | -0.30(-5.27%) |
Dec 11, 2020 | 6.040 | 6.040 | 5.595 | 5.690 | 26,600 | -0.19(-3.23%) |
Dec 10, 2020 | 6.320 | 6.500 | 5.860 | 5.880 | 30,643 | -0.42(-6.67%) |
Dec 09, 2020 | 6.370 | 6.400 | 6.300 | 6.300 | 42,839 | -0.08(-1.25%) |
Dec 08, 2020 | 6.230 | 6.540 | 6.230 | 6.380 | 36,797 | +0.23(+3.74%) |
Dec 07, 2020 | 6.050 | 6.490 | 6.033 | 6.150 | 14,831 | +0.11(+1.82%) |
Dec 04, 2020 | 6.000 | 6.280 | 5.910 | 6.040 | 18,700 | +0.05(+0.83%) |
Dec 03, 2020 | 6.130 | 6.310 | 5.840 | 5.990 | 20,263 | -0.31(-4.92%) |
Dec 02, 2020 | 6.030 | 6.540 | 6.020 | 6.300 | 7,331 | -0.07(-1.10%) |
Dec 01, 2020 | 6.500 | 6.510 | 6.320 | 6.370 | 22,816 | -0.12(-1.85%) |
Nov 30, 2020 | 6.390 | 6.530 | 6.260 | 6.490 | 15,821 | -0.01(-0.15%) |
Nov 27, 2020 | 6.510 | 6.530 | 6.498 | 6.500 | 4,900 | +0.02(+0.31%) |
Nov 25, 2020 | 6.490 | 6.502 | 6.210 | 6.480 | 3,800 | -0.02(-0.31%) |
Nov 24, 2020 | 6.510 | 6.550 | 6.480 | 6.500 | 51,626 | +0.00(+0.00%) |
Nov 23, 2020 | 6.500 | 6.540 | 6.320 | 6.500 | 17,371 | +0.00(+0.00%) |
Nov 20, 2020 | 6.500 | 6.845 | 6.150 | 6.500 | 17,500 | +0.00(+0.00%) |
Nov 19, 2020 | 6.990 | 7.180 | 6.310 | 6.500 | 32,340 | -0.68(-9.47%) |
Nov 18, 2020 | 6.730 | 7.180 | 6.730 | 7.180 | 8,016 | +0.53(+7.97%) |
Nov 17, 2020 | 6.750 | 6.800 | 6.300 | 6.650 | 7,026 | -0.24(-3.48%) |
Nov 16, 2020 | 7.120 | 7.820 | 6.860 | 6.890 | 10,850 | +0.16(+2.38%) |
Nov 13, 2020 | 6.450 | 6.880 | 6.450 | 6.730 | 13,500 | +0.45(+7.17%) |
Nov 12, 2020 | 6.810 | 6.810 | 6.000 | 6.280 | 18,503 | -0.62(-8.99%) |
Nov 11, 2020 | 7.372 | 7.398 | 6.620 | 6.900 | 5,377 | -0.60(-8.00%) |
Nov 10, 2020 | 8.130 | 8.130 | 6.930 | 7.500 | 24,978 | +0.11(+1.49%) |
Nov 09, 2020 | 6.100 | 8.300 | 6.010 | 7.390 | 74,515 | +1.49(+25.25%) |
Nov 06, 2020 | 5.450 | 5.950 | 5.285 | 5.900 | 10,300 | +0.50(+9.16%) |
Nov 05, 2020 | 5.500 | 5.500 | 5.260 | 5.405 | 6,794 | +0.16(+2.95%) |
Nov 04, 2020 | 5.306 | 5.325 | 5.250 | 5.250 | 1,740 | -0.16(-2.96%) |
Nov 03, 2020 | 5.020 | 5.530 | 5.010 | 5.410 | 10,544 | +0.42(+8.42%) |