Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.900 | 10.10 | 9.351 | 9.750 | 20,793 | -0.15(-1.52%) |
Nov 29, 2021 | 10.25 | 10.40 | 9.850 | 9.900 | 20,662 | -0.31(-3.08%) |
Nov 26, 2021 | 10.05 | 10.21 | 9.750 | 10.21 | 3,539 | -0.14(-1.40%) |
Nov 24, 2021 | 10.00 | 10.45 | 9.700 | 10.36 | 14,701 | +0.11(+1.07%) |
Nov 23, 2021 | 10.70 | 10.75 | 10.10 | 10.25 | 13,868 | -0.40(-3.76%) |
Nov 22, 2021 | 10.55 | 10.90 | 10.50 | 10.65 | 15,394 | +0.15(+1.43%) |
Nov 19, 2021 | 10.60 | 10.84 | 10.50 | 10.50 | 8,362 | -0.10(-0.94%) |
Nov 18, 2021 | 11.35 | 10.85 | 10.60 | 10.60 | 21,374 | -0.63(-5.65%) |
Nov 17, 2021 | 11.50 | 11.54 | 11.05 | 11.23 | 8,526 | -0.42(-3.56%) |
Nov 16, 2021 | 11.30 | 11.78 | 10.90 | 11.65 | 21,104 | +0.50(+4.48%) |
Nov 15, 2021 | 11.15 | 11.63 | 11.15 | 11.15 | 8,743 | -0.05(-0.45%) |
Nov 12, 2021 | 11.10 | 11.60 | 10.85 | 11.20 | 7,298 | +0.20(+1.82%) |
Nov 11, 2021 | 11.30 | 11.30 | 10.90 | 11.00 | 9,764 | -0.35(-3.08%) |
Nov 10, 2021 | 11.70 | 11.10 | 11.35 | 12,397 | -0.35(-2.99%) | |
Nov 09, 2021 | 12.10 | 12.10 | 11.50 | 11.70 | 6,252 | -0.30(-2.50%) |
Nov 08, 2021 | 12.10 | 12.10 | 11.55 | 12.00 | 23,441 | +0.25(+2.13%) |
Nov 05, 2021 | 11.85 | 11.90 | 11.60 | 11.75 | 8,379 | +0.15(+1.29%) |
Nov 04, 2021 | 11.80 | 12.00 | 11.50 | 11.60 | 11,613 | -0.10(-0.85%) |
Nov 03, 2021 | 11.75 | 12.10 | 11.60 | 11.70 | 15,809 | -0.10(-0.85%) |
Nov 02, 2021 | 11.70 | 12.40 | 11.20 | 11.80 | 75,330 | +0.00(+0.00%) |
Nov 01, 2021 | 11.40 | 11.82 | 11.35 | 11.80 | 24,697 | +0.45(+3.96%) |
Oct 29, 2021 | 10.90 | 11.52 | 10.85 | 11.35 | 16,727 | +0.30(+2.71%) |
Oct 28, 2021 | 10.80 | 11.38 | 10.65 | 11.05 | 30,457 | +0.20(+1.84%) |
Oct 27, 2021 | 11.15 | 12.50 | 10.50 | 10.85 | 155,489 | -0.15(-1.36%) |
Oct 26, 2021 | 11.20 | 11.00 | 18,451 | -0.30(-2.65%) | ||
Oct 25, 2021 | 11.25 | 11.50 | 10.75 | 11.30 | 29,281 | +0.25(+2.26%) |
Oct 22, 2021 | 11.35 | 13.55 | 11.00 | 11.05 | 191,398 | -0.55(-4.74%) |
Oct 21, 2021 | 11.70 | 12.50 | 11.25 | 11.60 | 41,439 | -0.20(-1.69%) |
Oct 20, 2021 | 11.45 | 12.15 | 11.18 | 11.80 | 55,191 | +0.50(+4.42%) |
Oct 19, 2021 | 11.00 | 11.60 | 10.90 | 11.30 | 14,708 | +0.10(+0.89%) |
Oct 18, 2021 | 11.35 | 11.45 | 11.00 | 11.20 | 12,109 | -0.05(-0.44%) |
Oct 15, 2021 | 11.45 | 11.80 | 11.15 | 11.25 | 16,119 | -0.25(-2.17%) |
Oct 14, 2021 | 11.40 | 11.75 | 11.40 | 11.50 | 6,997 | +0.15(+1.32%) |
Oct 13, 2021 | 12.10 | 12.23 | 11.20 | 11.35 | 24,432 | -0.50(-4.22%) |
Oct 12, 2021 | 11.05 | 12.40 | 11.05 | 11.85 | 122,221 | +0.85(+7.73%) |
Oct 11, 2021 | 10.95 | 11.10 | 10.90 | 11.00 | 10,089 | -0.10(-0.90%) |
Oct 08, 2021 | 10.90 | 11.20 | 10.85 | 11.10 | 10,173 | +0.25(+2.30%) |
Oct 07, 2021 | 11.00 | 11.05 | 10.75 | 10.85 | 8,494 | +0.05(+0.46%) |
Oct 06, 2021 | 10.55 | 11.20 | 10.50 | 10.80 | 45,581 | +0.05(+0.47%) |
Oct 05, 2021 | 11.00 | 11.10 | 10.50 | 10.75 | 18,986 | -0.10(-0.92%) |
Oct 04, 2021 | 11.10 | 11.20 | 10.65 | 10.85 | 16,723 | -0.40(-3.56%) |
Oct 01, 2021 | 11.40 | 11.50 | 11.05 | 11.25 | 10,483 | -0.10(-0.88%) |
Sep 30, 2021 | 11.55 | 11.60 | 11.10 | 11.35 | 19,528 | +0.10(+0.89%) |
Sep 29, 2021 | 11.10 | 11.52 | 11.00 | 11.25 | 16,503 | +0.20(+1.81%) |
Sep 28, 2021 | 11.80 | 12.10 | 11.05 | 11.05 | 39,379 | -1.05(-8.68%) |
Sep 27, 2021 | 11.25 | 12.20 | 11.25 | 12.10 | 50,685 | +1.05(+9.50%) |
Sep 24, 2021 | 10.80 | 11.35 | 10.80 | 11.05 | 16,855 | +0.05(+0.45%) |
Sep 23, 2021 | 10.70 | 11.45 | 10.50 | 11.00 | 26,626 | +0.50(+4.76%) |
Sep 22, 2021 | 10.75 | 10.95 | 10.40 | 10.50 | 23,366 | -0.05(-0.47%) |
Sep 21, 2021 | 11.00 | 11.55 | 10.55 | 10.55 | 37,550 | -0.25(-2.31%) |
Sep 20, 2021 | 10.50 | 11.90 | 10.50 | 10.80 | 100,024 | +0.05(+0.47%) |
Sep 17, 2021 | 10.50 | 11.15 | 10.50 | 10.75 | 35,609 | +0.30(+2.87%) |
Sep 16, 2021 | 10.95 | 11.05 | 10.45 | 10.45 | 9,946 | -0.30(-2.79%) |
Sep 15, 2021 | 11.10 | 11.25 | 10.65 | 10.75 | 15,241 | -0.25(-2.27%) |
Sep 14, 2021 | 11.70 | 11.71 | 10.85 | 11.00 | 22,908 | -0.70(-5.98%) |
Sep 13, 2021 | 11.30 | 12.20 | 11.00 | 11.70 | 40,196 | +0.40(+3.54%) |
Sep 10, 2021 | 11.25 | 11.59 | 10.92 | 11.30 | 16,717 | +0.00(+0.00%) |
Sep 09, 2021 | 10.60 | 11.60 | 10.43 | 11.30 | 30,510 | +0.50(+4.63%) |
Sep 08, 2021 | 10.90 | 11.45 | 10.40 | 10.80 | 41,246 | -0.01(-0.13%) |
Sep 07, 2021 | 11.50 | 11.65 | 10.70 | 10.81 | 38,677 | -0.54(-4.72%) |
Sep 03, 2021 | 11.45 | 12.30 | 11.10 | 11.35 | 77,876 | -0.15(-1.30%) |
Sep 02, 2021 | 11.50 | 12.25 | 11.25 | 11.50 | 32,298 | -0.05(-0.43%) |
Sep 01, 2021 | 11.65 | 11.95 | 11.35 | 11.55 | 16,698 | -0.30(-2.53%) |
Aug 31, 2021 | 11.35 | 11.87 | 11.10 | 11.85 | 41,166 | +0.40(+3.49%) |
Aug 30, 2021 | 11.30 | 12.05 | 10.60 | 11.45 | 61,995 | +0.15(+1.33%) |
Aug 27, 2021 | 10.55 | 12.20 | 10.45 | 11.30 | 63,129 | +0.60(+5.61%) |
Aug 26, 2021 | 10.85 | 11.15 | 10.50 | 10.70 | 18,848 | -0.30(-2.73%) |
Aug 25, 2021 | 11.20 | 11.60 | 11.00 | 11.00 | 54,301 | -0.40(-3.51%) |
Aug 24, 2021 | 11.15 | 11.40 | 10.76 | 11.40 | 25,272 | +0.50(+4.59%) |
Aug 23, 2021 | 10.55 | 10.95 | 10.45 | 10.90 | 20,261 | +0.25(+2.35%) |
Aug 20, 2021 | 9.900 | 10.75 | 9.750 | 10.65 | 69,739 | +0.60(+5.97%) |
Aug 19, 2021 | 10.20 | 10.70 | 9.700 | 10.05 | 21,894 | +0.05(+0.50%) |
Aug 18, 2021 | 9.850 | 10.40 | 9.796 | 10.00 | 23,425 | +0.35(+3.63%) |
Aug 17, 2021 | 10.60 | 10.85 | 9.500 | 9.650 | 55,331 | -1.45(-13.06%) |
Aug 16, 2021 | 11.10 | 11.35 | 10.70 | 11.10 | 49,217 | +0.20(+1.83%) |
Aug 13, 2021 | 11.15 | 11.35 | 10.60 | 10.90 | 31,725 | -0.45(-3.96%) |
Aug 12, 2021 | 11.80 | 11.83 | 11.05 | 11.35 | 44,530 | -0.45(-3.81%) |
Aug 11, 2021 | 12.10 | 12.25 | 11.60 | 11.80 | 31,729 | -0.35(-2.88%) |
Aug 10, 2021 | 12.70 | 13.00 | 11.88 | 12.15 | 52,750 | -0.35(-2.80%) |
Aug 09, 2021 | 12.20 | 12.70 | 11.90 | 12.50 | 56,425 | +0.15(+1.21%) |
Aug 06, 2021 | 11.85 | 12.60 | 11.85 | 12.35 | 68,459 | +0.35(+2.92%) |
Aug 05, 2021 | 11.60 | 12.25 | 11.40 | 12.00 | 93,895 | +0.50(+4.35%) |
Aug 04, 2021 | 11.65 | 11.85 | 11.25 | 11.50 | 72,633 | -0.05(-0.43%) |
Aug 03, 2021 | 11.85 | 11.88 | 11.20 | 11.55 | 66,677 | -0.25(-2.12%) |
Aug 02, 2021 | 11.40 | 12.45 | 11.15 | 11.80 | 145,850 | +0.40(+3.51%) |
Jul 30, 2021 | 11.55 | 12.22 | 11.15 | 11.40 | 142,356 | +0.00(+0.00%) |
Jul 29, 2021 | 10.90 | 11.40 | 10.50 | 11.40 | 331,481 | +0.58(+5.31%) |
Jul 28, 2021 | 11.25 | 11.50 | 10.65 | 10.82 | 123,746 | -0.28(-2.48%) |
Jul 27, 2021 | 11.85 | 12.15 | 10.60 | 11.10 | 115,508 | -0.70(-5.93%) |
Jul 26, 2021 | 11.55 | 12.28 | 11.25 | 11.80 | 117,879 | -0.20(-1.67%) |
Jul 23, 2021 | 12.95 | 13.05 | 11.70 | 12.00 | 484,026 | -5.45(-31.23%) |
Jul 22, 2021 | 18.95 | 19.25 | 17.00 | 17.45 | 531,149 | -2.75(-13.61%) |
Jul 21, 2021 | 23.30 | 27.50 | 18.30 | 20.20 | 1,723,149 | -2.25(-10.02%) |
Jul 20, 2021 | 16.75 | 23.10 | 16.00 | 22.45 | 2,508,329 | +6.05(+36.89%) |
Jul 19, 2021 | 16.25 | 16.58 | 15.35 | 16.40 | 35,746 | -0.20(-1.20%) |
Jul 16, 2021 | 18.00 | 18.10 | 16.50 | 16.60 | 45,781 | -1.50(-8.29%) |
Jul 15, 2021 | 17.40 | 18.45 | 17.22 | 18.10 | 200,380 | +1.15(+6.78%) |
Jul 14, 2021 | 19.75 | 21.10 | 16.90 | 16.95 | 245,157 | -1.20(-6.61%) |
Jul 13, 2021 | 18.90 | 20.00 | 17.75 | 18.15 | 279,764 | -1.15(-5.96%) |
Jul 12, 2021 | 22.30 | 22.50 | 19.25 | 19.30 | 155,837 | -4.30(-18.22%) |
Jul 09, 2021 | 23.85 | 24.50 | 21.30 | 23.60 | 786,370 | -8.90(-27.38%) |
Jul 08, 2021 | 17.45 | 33.30 | 16.75 | 32.50 | 3,176,529 | +13.55(+71.50%) |
Jul 07, 2021 | 17.25 | 19.62 | 16.50 | 18.95 | 52,516 | +1.85(+10.82%) |
Jul 06, 2021 | 18.25 | 18.25 | 16.50 | 17.10 | 28,976 | -1.20(-6.56%) |
Jul 02, 2021 | 15.55 | 19.40 | 14.65 | 18.30 | 66,283 | +2.65(+16.93%) |
Jul 01, 2021 | 15.70 | 16.09 | 15.45 | 15.65 | 3,173 | -0.05(-0.32%) |
Jun 30, 2021 | 15.00 | 16.75 | 14.80 | 15.70 | 25,695 | +0.65(+4.32%) |
Jun 29, 2021 | 15.28 | 15.28 | 14.84 | 15.05 | 4,742 | -0.15(-0.99%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.95 | 15.20 | 2,433 | +0.20(+1.33%) |
Jun 25, 2021 | 14.90 | 15.40 | 14.85 | 15.00 | 3,050 | +0.00(+0.00%) |
Jun 24, 2021 | 15.15 | 15.40 | 15.00 | 15.00 | 1,797 | +0.05(+0.33%) |
Jun 23, 2021 | 14.45 | 15.10 | 14.45 | 14.95 | 5,433 | +0.65(+4.55%) |
Jun 22, 2021 | 14.25 | 14.65 | 13.86 | 14.30 | 2,650 | -0.05(-0.35%) |
Jun 21, 2021 | 14.85 | 14.85 | 14.25 | 14.35 | 4,066 | -0.50(-3.37%) |
Jun 18, 2021 | 15.65 | 15.65 | 14.30 | 14.85 | 11,883 | -0.90(-5.71%) |
Jun 17, 2021 | 16.25 | 16.75 | 15.65 | 15.75 | 10,412 | -0.35(-2.17%) |
Jun 16, 2021 | 16.20 | 16.80 | 15.55 | 16.10 | 9,235 | -0.05(-0.31%) |
Jun 15, 2021 | 16.05 | 16.40 | 15.55 | 16.15 | 3,987 | +0.00(+0.00%) |
Jun 14, 2021 | 16.15 | 16.40 | 15.90 | 16.15 | 4,818 | +0.60(+3.86%) |
Jun 11, 2021 | 16.25 | 16.45 | 15.55 | 15.55 | 3,046 | -0.45(-2.81%) |
Jun 10, 2021 | 16.10 | 17.05 | 15.80 | 16.00 | 18,719 | +0.05(+0.31%) |
Jun 09, 2021 | 15.50 | 16.75 | 15.25 | 15.95 | 20,609 | +0.50(+3.24%) |
Jun 08, 2021 | 15.70 | 16.10 | 14.95 | 15.45 | 10,182 | -0.25(-1.59%) |
Jun 07, 2021 | 15.25 | 16.25 | 15.25 | 15.70 | 4,776 | +0.40(+2.61%) |
Jun 04, 2021 | 15.25 | 15.75 | 15.25 | 15.30 | 2,558 | -0.30(-1.92%) |
Jun 03, 2021 | 15.60 | 16.50 | 15.35 | 15.60 | 17,966 | -0.03(-0.16%) |
Jun 02, 2021 | 15.95 | 16.00 | 15.50 | 15.62 | 3,033 | -0.03(-0.16%) |
Jun 01, 2021 | 15.00 | 16.25 | 14.80 | 15.65 | 8,474 | +0.70(+4.68%) |
May 28, 2021 | 15.62 | 15.62 | 14.60 | 14.95 | 4,548 | -0.05(-0.33%) |
May 27, 2021 | 15.15 | 15.60 | 14.95 | 15.00 | 3,652 | -0.15(-0.99%) |
May 26, 2021 | 14.70 | 16.20 | 14.70 | 15.15 | 25,529 | -0.15(-0.98%) |
May 25, 2021 | 14.25 | 16.40 | 14.10 | 15.30 | 33,365 | +1.05(+7.37%) |
May 24, 2021 | 14.75 | 14.80 | 13.90 | 14.25 | 2,012 | +0.20(+1.42%) |
May 21, 2021 | 13.85 | 14.35 | 13.70 | 14.05 | 3,754 | +0.20(+1.44%) |
May 20, 2021 | 13.75 | 14.35 | 13.55 | 13.85 | 12,187 | +0.05(+0.36%) |
May 19, 2021 | 14.90 | 15.25 | 13.65 | 13.80 | 13,545 | -0.05(-0.36%) |
May 18, 2021 | 13.90 | 14.25 | 13.80 | 13.85 | 4,555 | +0.15(+1.09%) |
May 17, 2021 | 13.25 | 13.75 | 13.10 | 13.70 | 9,195 | +0.55(+4.18%) |
May 14, 2021 | 12.90 | 13.65 | 12.85 | 13.15 | 5,454 | +0.30(+2.33%) |
May 13, 2021 | 12.65 | 13.20 | 12.65 | 12.85 | 3,538 | +0.25(+1.98%) |
May 12, 2021 | 13.70 | 13.70 | 12.60 | 12.60 | 6,622 | -1.15(-8.36%) |
May 11, 2021 | 12.81 | 13.95 | 12.81 | 13.75 | 4,780 | +0.25(+1.85%) |
May 10, 2021 | 14.00 | 14.30 | 13.39 | 13.50 | 9,204 | -0.55(-3.91%) |
May 07, 2021 | 15.55 | 15.75 | 13.70 | 14.05 | 17,932 | -1.85(-11.64%) |
May 06, 2021 | 13.55 | 17.95 | 13.55 | 15.90 | 80,872 | +2.20(+16.06%) |
May 05, 2021 | 13.50 | 14.25 | 12.95 | 13.70 | 14,055 | +0.15(+1.11%) |
May 04, 2021 | 13.35 | 13.80 | 12.75 | 13.55 | 5,212 | +0.00(+0.00%) |
May 03, 2021 | 14.05 | 14.24 | 13.19 | 13.55 | 5,582 | -0.10(-0.73%) |
Apr 30, 2021 | 14.42 | 14.42 | 13.60 | 13.65 | 2,800 | -1.00(-6.83%) |
Apr 29, 2021 | 14.55 | 15.25 | 14.10 | 14.65 | 8,093 | +0.15(+1.03%) |
Apr 28, 2021 | 14.05 | 15.05 | 13.85 | 14.50 | 5,367 | +0.25(+1.75%) |
Apr 27, 2021 | 14.95 | 15.30 | 14.25 | 14.25 | 2,687 | -0.70(-4.68%) |
Apr 26, 2021 | 14.50 | 15.45 | 14.50 | 14.95 | 3,065 | +0.60(+4.18%) |
Apr 23, 2021 | 14.35 | 14.55 | 14.10 | 14.35 | 3,040 | +0.20(+1.41%) |
Apr 22, 2021 | 14.00 | 14.67 | 14.00 | 14.15 | 4,122 | +0.25(+1.80%) |
Apr 21, 2021 | 13.50 | 14.00 | 13.10 | 13.90 | 7,459 | +0.55(+4.12%) |
Apr 20, 2021 | 13.60 | 13.75 | 13.05 | 13.35 | 5,806 | -0.35(-2.55%) |
Apr 19, 2021 | 13.80 | 14.05 | 13.50 | 13.70 | 7,206 | -0.50(-3.52%) |
Apr 16, 2021 | 14.50 | 14.65 | 14.00 | 14.20 | 11,420 | -0.35(-2.41%) |
Apr 15, 2021 | 15.00 | 15.20 | 14.50 | 14.55 | 9,898 | -0.75(-4.90%) |
Apr 14, 2021 | 14.75 | 15.55 | 14.60 | 15.30 | 6,402 | +0.40(+2.68%) |
Apr 13, 2021 | 14.50 | 15.13 | 14.35 | 14.90 | 5,432 | -0.10(-0.67%) |
Apr 12, 2021 | 15.60 | 16.28 | 14.30 | 15.00 | 20,446 | -0.60(-3.85%) |
Apr 09, 2021 | 15.65 | 16.30 | 15.45 | 15.60 | 4,880 | -0.15(-0.95%) |
Apr 08, 2021 | 15.70 | 15.95 | 15.15 | 15.75 | 4,664 | +0.05(+0.32%) |
Apr 07, 2021 | 16.35 | 16.80 | 15.55 | 15.70 | 7,449 | -0.65(-3.98%) |
Apr 06, 2021 | 16.95 | 17.15 | 16.00 | 16.35 | 12,166 | -0.60(-3.54%) |
Apr 05, 2021 | 16.80 | 17.20 | 16.08 | 16.95 | 7,421 | +0.15(+0.89%) |
Apr 01, 2021 | 16.75 | 16.80 | 16.00 | 16.80 | 7,020 | +0.60(+3.70%) |
Mar 31, 2021 | 15.60 | 17.10 | 15.60 | 16.20 | 11,210 | +1.05(+6.93%) |
Mar 30, 2021 | 15.25 | 15.70 | 14.60 | 15.15 | 11,970 | -0.55(-3.50%) |
Mar 29, 2021 | 16.45 | 16.70 | 15.40 | 15.70 | 25,035 | -1.00(-5.99%) |
Mar 26, 2021 | 17.15 | 18.50 | 16.30 | 16.70 | 26,440 | -0.40(-2.34%) |
Mar 25, 2021 | 16.05 | 17.40 | 15.65 | 17.10 | 9,600 | +0.15(+0.88%) |
Mar 24, 2021 | 17.50 | 17.55 | 16.65 | 16.95 | 9,199 | -0.60(-3.42%) |
Mar 23, 2021 | 17.80 | 18.35 | 17.45 | 17.55 | 10,142 | -0.60(-3.31%) |
Mar 22, 2021 | 18.75 | 19.50 | 16.95 | 18.15 | 59,008 | -0.75(-3.97%) |
Mar 19, 2021 | 17.20 | 19.85 | 16.35 | 18.90 | 121,320 | +1.90(+11.18%) |
Mar 18, 2021 | 18.00 | 18.40 | 16.80 | 17.00 | 26,316 | -1.40(-7.61%) |
Mar 17, 2021 | 17.80 | 18.65 | 17.75 | 18.40 | 26,846 | -0.25(-1.34%) |
Mar 16, 2021 | 20.70 | 20.70 | 17.85 | 18.65 | 80,177 | -2.75(-12.85%) |
Mar 15, 2021 | 21.70 | 22.75 | 21.00 | 21.40 | 79,208 | -3.30(-13.36%) |
Mar 12, 2021 | 20.35 | 26.80 | 19.00 | 24.70 | 295,700 | +2.25(+10.02%) |
Mar 11, 2021 | 34.65 | 37.45 | 21.00 | 22.45 | 7,547,782 | +10.45(+87.08%) |
Mar 10, 2021 | 11.80 | 12.35 | 11.65 | 12.00 | 541,912 | +0.10(+0.84%) |
Mar 09, 2021 | 11.75 | 12.65 | 11.75 | 11.90 | 6,951 | +0.15(+1.28%) |
Mar 08, 2021 | 11.55 | 12.40 | 10.65 | 11.75 | 9,737 | +0.55(+4.91%) |
Mar 05, 2021 | 12.20 | 13.00 | 10.20 | 11.20 | 17,020 | -0.95(-7.82%) |
Mar 04, 2021 | 14.20 | 14.45 | 12.00 | 12.15 | 14,455 | -2.20(-15.33%) |
Mar 03, 2021 | 15.05 | 15.25 | 14.13 | 14.35 | 5,188 | -0.70(-4.65%) |
Mar 02, 2021 | 14.88 | 15.05 | 14.68 | 15.05 | 1,510 | +0.25(+1.69%) |
Mar 01, 2021 | 15.05 | 15.65 | 14.60 | 14.80 | 8,209 | +0.30(+2.07%) |
Feb 26, 2021 | 14.30 | 15.30 | 13.88 | 14.50 | 17,680 | +0.00(+0.00%) |
Feb 25, 2021 | 16.40 | 17.10 | 14.35 | 14.50 | 14,265 | -1.85(-11.31%) |
Feb 24, 2021 | 15.75 | 17.20 | 15.75 | 16.35 | 5,093 | +0.30(+1.87%) |
Feb 23, 2021 | 17.25 | 17.80 | 15.50 | 16.05 | 20,167 | -1.95(-10.83%) |
Feb 22, 2021 | 17.15 | 18.60 | 17.00 | 18.00 | 25,648 | +0.50(+2.86%) |
Feb 19, 2021 | 16.80 | 17.70 | 16.80 | 17.50 | 7,500 | +0.50(+2.94%) |
Feb 18, 2021 | 18.20 | 18.20 | 16.25 | 17.00 | 20,719 | -1.00(-5.56%) |
Feb 17, 2021 | 17.60 | 18.40 | 16.60 | 18.00 | 44,053 | +0.60(+3.45%) |
Feb 16, 2021 | 16.10 | 17.75 | 16.10 | 17.40 | 17,630 | +1.30(+8.07%) |
Feb 12, 2021 | 16.05 | 16.70 | 15.70 | 16.10 | 10,800 | +0.25(+1.58%) |
Feb 11, 2021 | 16.05 | 17.15 | 15.25 | 15.85 | 22,912 | -0.50(-3.06%) |
Feb 10, 2021 | 17.10 | 17.40 | 15.40 | 16.35 | 40,191 | -1.10(-6.30%) |
Feb 09, 2021 | 16.45 | 19.50 | 16.25 | 17.45 | 348,010 | +1.25(+7.72%) |
Feb 08, 2021 | 15.80 | 16.75 | 15.40 | 16.20 | 12,812 | +1.00(+6.58%) |
Feb 05, 2021 | 15.35 | 16.30 | 15.15 | 15.20 | 12,880 | +0.15(+1.00%) |
Feb 04, 2021 | 14.70 | 15.30 | 14.53 | 15.05 | 3,786 | +0.65(+4.51%) |
Feb 03, 2021 | 14.35 | 15.50 | 14.20 | 14.40 | 13,091 | +0.30(+2.13%) |
Feb 02, 2021 | 13.80 | 14.65 | 13.75 | 14.10 | 4,824 | +0.25(+1.81%) |
Feb 01, 2021 | 14.55 | 14.55 | 13.75 | 13.85 | 9,670 | -0.25(-1.77%) |
Jan 29, 2021 | 14.80 | 15.25 | 14.03 | 14.10 | 18,280 | -0.75(-5.05%) |
Jan 28, 2021 | 15.20 | 16.10 | 14.30 | 14.85 | 17,901 | -0.35(-2.30%) |
Jan 27, 2021 | 17.00 | 20.35 | 15.00 | 15.20 | 84,070 | -1.55(-9.25%) |
Jan 26, 2021 | 17.60 | 17.75 | 15.85 | 16.75 | 42,776 | +1.15(+7.37%) |
Jan 25, 2021 | 17.30 | 17.30 | 15.15 | 15.60 | 26,998 | -1.30(-7.69%) |
Jan 22, 2021 | 14.70 | 17.95 | 14.70 | 16.90 | 55,960 | +2.05(+13.80%) |
Jan 21, 2021 | 14.40 | 15.40 | 13.95 | 14.85 | 23,821 | +0.45(+3.12%) |
Jan 20, 2021 | 13.75 | 15.30 | 13.75 | 14.40 | 14,039 | +0.65(+4.73%) |
Jan 19, 2021 | 13.55 | 13.90 | 13.50 | 13.75 | 6,900 | +0.50(+3.77%) |
Jan 15, 2021 | 14.30 | 14.79 | 13.00 | 13.25 | 9,100 | -1.05(-7.34%) |
Jan 14, 2021 | 15.05 | 15.35 | 14.30 | 14.30 | 10,425 | -0.70(-4.67%) |
Jan 13, 2021 | 15.90 | 16.10 | 14.80 | 15.00 | 20,653 | -0.50(-3.23%) |
Jan 12, 2021 | 13.95 | 16.00 | 13.95 | 15.50 | 22,809 | +1.05(+7.27%) |
Jan 11, 2021 | 14.00 | 15.00 | 13.25 | 14.45 | 41,637 | -0.75(-4.93%) |
Jan 08, 2021 | 12.05 | 16.90 | 12.05 | 15.20 | 375,780 | +3.25(+27.20%) |
Jan 07, 2021 | 11.85 | 12.25 | 11.70 | 11.95 | 10,143 | +0.40(+3.46%) |
Jan 06, 2021 | 11.65 | 12.20 | 11.55 | 11.55 | 8,704 | -0.35(-2.94%) |
Jan 05, 2021 | 11.75 | 12.35 | 11.75 | 11.90 | 10,655 | +0.05(+0.42%) |
Jan 04, 2021 | 12.00 | 12.20 | 11.35 | 11.85 | 20,452 | -0.05(-0.42%) |
Dec 31, 2020 | 11.90 | 11.90 | 11.90 | 21,245 | -0.47(-3.84%) | |
Dec 30, 2020 | 12.60 | 13.05 | 12.05 | 12.38 | 21,245 | -0.88(-6.60%) |
Dec 29, 2020 | 10.80 | 13.80 | 10.80 | 13.25 | 77,363 | +2.40(+22.12%) |
Dec 28, 2020 | 11.25 | 11.50 | 10.75 | 10.85 | 5,163 | -0.30(-2.69%) |
Dec 24, 2020 | 12.20 | 12.40 | 11.05 | 11.15 | 6,780 | -1.00(-8.23%) |
Dec 23, 2020 | 11.35 | 12.95 | 11.35 | 12.15 | 16,132 | +0.70(+6.11%) |
Dec 22, 2020 | 11.55 | 12.15 | 11.10 | 11.45 | 21,210 | +0.35(+3.15%) |
Dec 21, 2020 | 10.70 | 11.60 | 10.40 | 11.10 | 15,309 | +0.40(+3.74%) |
Dec 18, 2020 | 10.65 | 10.85 | 10.50 | 10.70 | 2,560 | +0.00(+0.00%) |
Dec 17, 2020 | 10.50 | 10.70 | 10.34 | 10.70 | 1,350 | +0.20(+1.90%) |
Dec 16, 2020 | 11.45 | 11.45 | 10.00 | 10.50 | 9,291 | -1.00(-8.66%) |
Dec 15, 2020 | 10.50 | 11.50 | 10.45 | 11.50 | 17,366 | +1.01(+9.66%) |
Dec 14, 2020 | 10.25 | 10.60 | 10.25 | 10.48 | 5,755 | +0.48(+4.83%) |
Dec 11, 2020 | 10.00 | 10.40 | 9.945 | 10.00 | 5,420 | +0.00(+0.00%) |
Dec 10, 2020 | 10.25 | 10.25 | 9.800 | 10.00 | 2,653 | -0.10(-0.99%) |
Dec 09, 2020 | 10.45 | 10.60 | 10.00 | 10.10 | 4,842 | -0.39(-3.76%) |
Dec 08, 2020 | 10.50 | 11.00 | 9.700 | 10.49 | 24,379 | +0.09(+0.91%) |
Dec 07, 2020 | 12.40 | 12.40 | 10.35 | 10.40 | 10,284 | -1.65(-13.69%) |
Dec 04, 2020 | 12.15 | 13.35 | 11.55 | 12.05 | 17,800 | +0.45(+3.88%) |
Dec 03, 2020 | 11.15 | 12.25 | 10.70 | 11.60 | 25,666 | +0.40(+3.57%) |
Dec 02, 2020 | 10.30 | 12.95 | 10.05 | 11.20 | 69,578 | +1.10(+10.89%) |