Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.61 | 12.47 | 11.55 | 12.36 | 780,919 | +0.50(+4.22%) |
Nov 29, 2021 | 12.42 | 12.58 | 11.74 | 11.86 | 317,015 | -0.19(-1.58%) |
Nov 26, 2021 | 12.51 | 12.78 | 11.86 | 12.05 | 296,809 | -0.92(-7.09%) |
Nov 24, 2021 | 13.00 | 13.06 | 12.58 | 12.97 | 249,894 | -0.24(-1.82%) |
Nov 23, 2021 | 13.39 | 13.39 | 12.51 | 13.21 | 381,263 | -0.14(-1.05%) |
Nov 22, 2021 | 13.49 | 13.98 | 13.12 | 13.35 | 250,774 | -0.10(-0.74%) |
Nov 19, 2021 | 13.21 | 13.66 | 12.96 | 13.45 | 272,063 | -0.05(-0.37%) |
Nov 18, 2021 | 13.63 | 13.59 | 13.42 | 13.50 | 379,349 | +0.01(+0.07%) |
Nov 17, 2021 | 13.63 | 13.91 | 13.20 | 13.49 | 333,122 | -0.12(-0.88%) |
Nov 16, 2021 | 13.52 | 13.67 | 13.10 | 13.61 | 308,021 | +0.13(+0.96%) |
Nov 15, 2021 | 14.17 | 14.17 | 13.36 | 13.48 | 327,618 | -0.50(-3.58%) |
Nov 12, 2021 | 14.48 | 14.58 | 13.67 | 13.98 | 144,276 | -0.44(-3.05%) |
Nov 11, 2021 | 14.15 | 14.49 | 13.85 | 14.42 | 246,184 | +0.28(+1.98%) |
Nov 10, 2021 | 15.06 | 14.14 | 324,342 | -1.14(-7.46%) | ||
Nov 09, 2021 | 15.34 | 16.35 | 15.17 | 15.28 | 548,591 | +0.53(+3.59%) |
Nov 08, 2021 | 15.08 | 15.25 | 14.58 | 14.75 | 211,880 | -0.01(-0.07%) |
Nov 05, 2021 | 15.48 | 15.72 | 14.48 | 14.76 | 310,827 | -0.62(-4.03%) |
Nov 04, 2021 | 15.62 | 15.62 | 15.07 | 15.38 | 227,017 | -0.24(-1.54%) |
Nov 03, 2021 | 15.31 | 15.76 | 15.07 | 15.62 | 320,694 | +0.18(+1.17%) |
Nov 02, 2021 | 14.98 | 15.46 | 14.58 | 15.44 | 427,847 | +0.61(+4.11%) |
Nov 01, 2021 | 14.33 | 14.92 | 14.21 | 14.83 | 494,018 | +0.62(+4.36%) |
Oct 29, 2021 | 14.78 | 14.78 | 14.18 | 14.21 | 254,071 | -0.36(-2.47%) |
Oct 28, 2021 | 14.43 | 14.64 | 13.70 | 14.57 | 539,024 | +0.17(+1.18%) |
Oct 27, 2021 | 15.29 | 15.26 | 14.34 | 14.40 | 243,156 | -0.97(-6.31%) |
Oct 26, 2021 | 15.56 | 15.37 | 316,444 | -0.12(-0.77%) | ||
Oct 25, 2021 | 16.18 | 16.42 | 15.41 | 15.49 | 203,374 | -0.73(-4.50%) |
Oct 22, 2021 | 16.19 | 16.26 | 15.81 | 16.22 | 227,820 | -0.06(-0.37%) |
Oct 21, 2021 | 16.05 | 16.29 | 15.96 | 16.28 | 152,069 | +0.30(+1.88%) |
Oct 20, 2021 | 16.00 | 16.34 | 15.85 | 15.98 | 131,871 | -0.05(-0.31%) |
Oct 19, 2021 | 15.92 | 16.36 | 15.43 | 16.03 | 373,933 | +0.02(+0.12%) |
Oct 18, 2021 | 16.66 | 16.66 | 15.77 | 16.01 | 263,058 | -0.27(-1.66%) |
Oct 15, 2021 | 17.10 | 17.14 | 16.15 | 16.28 | 237,736 | -0.51(-3.04%) |
Oct 14, 2021 | 16.68 | 17.22 | 16.24 | 16.79 | 247,049 | +0.40(+2.44%) |
Oct 13, 2021 | 16.29 | 16.66 | 16.09 | 16.39 | 203,656 | +0.08(+0.49%) |
Oct 12, 2021 | 16.23 | 16.74 | 16.11 | 16.31 | 213,522 | +0.22(+1.37%) |
Oct 11, 2021 | 16.05 | 16.56 | 15.85 | 16.09 | 142,346 | +0.13(+0.81%) |
Oct 08, 2021 | 16.25 | 16.50 | 15.87 | 15.96 | 178,800 | -0.43(-2.62%) |
Oct 07, 2021 | 16.23 | 16.98 | 15.75 | 16.39 | 321,863 | +0.26(+1.61%) |
Oct 06, 2021 | 17.22 | 17.26 | 16.00 | 16.13 | 363,180 | -1.38(-7.88%) |
Oct 05, 2021 | 17.34 | 17.73 | 16.51 | 17.51 | 359,810 | +0.25(+1.45%) |
Oct 04, 2021 | 17.78 | 17.78 | 16.86 | 17.26 | 306,174 | -0.48(-2.71%) |
Oct 01, 2021 | 17.93 | 18.39 | 17.11 | 17.74 | 356,350 | -0.14(-0.78%) |
Sep 30, 2021 | 17.66 | 18.43 | 17.52 | 17.88 | 323,743 | +0.28(+1.59%) |
Sep 29, 2021 | 18.26 | 18.47 | 17.40 | 17.60 | 228,014 | -0.53(-2.92%) |
Sep 28, 2021 | 18.93 | 19.00 | 18.03 | 18.13 | 239,099 | -0.92(-4.83%) |
Sep 27, 2021 | 18.51 | 19.49 | 18.32 | 19.05 | 283,433 | +0.45(+2.42%) |
Sep 24, 2021 | 19.19 | 19.30 | 18.52 | 18.60 | 248,962 | -0.70(-3.63%) |
Sep 23, 2021 | 19.52 | 19.70 | 18.82 | 19.30 | 482,322 | -0.01(-0.05%) |
Sep 22, 2021 | 19.76 | 19.82 | 19.20 | 19.31 | 159,609 | -0.16(-0.82%) |
Sep 21, 2021 | 19.57 | 20.13 | 19.36 | 19.47 | 162,356 | +0.12(+0.62%) |
Sep 20, 2021 | 20.31 | 20.46 | 19.03 | 19.35 | 309,313 | -1.54(-7.37%) |
Sep 17, 2021 | 20.50 | 20.99 | 19.65 | 20.89 | 879,135 | +0.60(+2.96%) |
Sep 16, 2021 | 20.07 | 20.34 | 19.87 | 20.29 | 271,457 | +0.29(+1.45%) |
Sep 15, 2021 | 19.29 | 20.10 | 19.20 | 20.00 | 355,166 | +0.54(+2.77%) |
Sep 14, 2021 | 20.19 | 20.64 | 19.42 | 19.46 | 251,850 | -0.67(-3.33%) |
Sep 13, 2021 | 21.15 | 21.15 | 20.03 | 20.13 | 322,103 | -0.84(-4.01%) |
Sep 10, 2021 | 20.86 | 21.40 | 20.21 | 20.97 | 288,082 | +0.42(+2.04%) |
Sep 09, 2021 | 20.90 | 21.45 | 20.50 | 20.55 | 307,042 | -0.63(-2.97%) |
Sep 08, 2021 | 21.67 | 21.67 | 20.30 | 21.18 | 288,077 | -0.40(-1.85%) |
Sep 07, 2021 | 22.31 | 22.66 | 21.24 | 21.58 | 340,229 | -0.75(-3.36%) |
Sep 03, 2021 | 22.62 | 22.89 | 22.01 | 22.33 | 242,944 | -0.47(-2.06%) |
Sep 02, 2021 | 22.53 | 23.18 | 22.40 | 22.80 | 322,732 | +0.48(+2.15%) |
Sep 01, 2021 | 21.46 | 22.47 | 21.72 | 22.32 | 286,539 | +0.60(+2.76%) |
Aug 31, 2021 | 21.61 | 22.14 | 21.35 | 21.72 | 323,616 | +0.10(+0.46%) |
Aug 30, 2021 | 22.83 | 22.98 | 21.40 | 21.62 | 258,968 | -1.05(-4.63%) |
Aug 27, 2021 | 21.02 | 22.82 | 21.00 | 22.67 | 447,887 | +1.67(+7.95%) |
Aug 26, 2021 | 21.43 | 21.79 | 20.87 | 21.00 | 281,510 | -0.43(-2.01%) |
Aug 25, 2021 | 20.99 | 21.53 | 20.65 | 21.43 | 334,989 | +0.50(+2.39%) |
Aug 24, 2021 | 21.24 | 21.65 | 20.56 | 20.93 | 302,974 | -0.27(-1.27%) |
Aug 23, 2021 | 20.60 | 21.82 | 20.54 | 21.20 | 590,065 | +0.80(+3.92%) |
Aug 20, 2021 | 20.59 | 20.97 | 19.40 | 20.40 | 402,697 | +0.13(+0.64%) |
Aug 19, 2021 | 22.79 | 23.09 | 20.12 | 20.27 | 511,212 | -2.95(-12.70%) |
Aug 18, 2021 | 23.86 | 24.27 | 22.71 | 23.22 | 273,931 | -0.63(-2.64%) |
Aug 17, 2021 | 23.13 | 24.15 | 22.82 | 23.85 | 460,613 | +0.25(+1.06%) |
Aug 16, 2021 | 24.50 | 24.84 | 23.33 | 23.60 | 314,059 | -0.90(-3.67%) |
Aug 13, 2021 | 24.78 | 24.83 | 23.89 | 24.50 | 352,241 | -0.12(-0.49%) |
Aug 12, 2021 | 23.74 | 24.70 | 23.43 | 24.62 | 337,494 | +0.97(+4.10%) |
Aug 11, 2021 | 23.39 | 23.87 | 22.86 | 23.65 | 215,483 | +0.22(+0.94%) |
Aug 10, 2021 | 22.81 | 23.80 | 22.21 | 23.43 | 280,868 | +0.69(+3.03%) |
Aug 09, 2021 | 21.95 | 22.98 | 21.40 | 22.74 | 251,972 | +1.11(+5.13%) |
Aug 06, 2021 | 22.25 | 22.25 | 21.15 | 21.63 | 329,496 | -0.47(-2.13%) |
Aug 05, 2021 | 21.37 | 22.45 | 21.25 | 22.10 | 329,415 | +0.77(+3.61%) |
Aug 04, 2021 | 21.73 | 22.43 | 21.05 | 21.33 | 193,152 | -0.66(-3.00%) |
Aug 03, 2021 | 21.84 | 22.05 | 20.79 | 21.99 | 182,077 | +0.24(+1.10%) |
Aug 02, 2021 | 21.97 | 22.69 | 21.63 | 21.75 | 259,762 | +0.26(+1.21%) |
Jul 30, 2021 | 22.48 | 22.74 | 21.26 | 21.49 | 238,249 | -1.31(-5.75%) |
Jul 29, 2021 | 22.87 | 24.19 | 22.50 | 22.80 | 350,722 | +0.08(+0.35%) |
Jul 28, 2021 | 20.73 | 23.07 | 20.73 | 22.72 | 276,572 | +2.04(+9.86%) |
Jul 27, 2021 | 21.31 | 21.31 | 20.53 | 20.68 | 271,931 | -0.59(-2.77%) |
Jul 26, 2021 | 21.88 | 21.93 | 21.21 | 21.27 | 184,977 | -0.50(-2.30%) |
Jul 23, 2021 | 22.07 | 22.21 | 21.16 | 21.77 | 150,954 | -0.07(-0.32%) |
Jul 22, 2021 | 22.46 | 22.52 | 21.80 | 21.84 | 192,597 | -0.62(-2.76%) |
Jul 21, 2021 | 22.80 | 22.80 | 22.13 | 22.46 | 167,780 | -0.12(-0.53%) |
Jul 20, 2021 | 21.05 | 22.69 | 21.05 | 22.58 | 421,300 | +1.46(+6.91%) |
Jul 19, 2021 | 22.35 | 22.39 | 20.90 | 21.12 | 440,070 | -1.37(-6.09%) |
Jul 16, 2021 | 23.09 | 23.29 | 22.32 | 22.49 | 187,578 | -0.40(-1.75%) |
Jul 15, 2021 | 22.09 | 23.34 | 22.07 | 22.89 | 589,317 | +0.74(+3.34%) |
Jul 14, 2021 | 23.92 | 23.92 | 21.89 | 22.15 | 552,843 | -1.55(-6.54%) |
Jul 13, 2021 | 23.90 | 24.34 | 23.22 | 23.70 | 188,601 | -0.36(-1.50%) |
Jul 12, 2021 | 24.40 | 24.58 | 23.97 | 24.06 | 243,024 | -0.29(-1.19%) |
Jul 09, 2021 | 24.14 | 24.50 | 23.79 | 24.35 | 138,963 | +0.38(+1.59%) |
Jul 08, 2021 | 22.96 | 24.41 | 22.70 | 23.97 | 293,001 | +0.57(+2.44%) |
Jul 07, 2021 | 24.39 | 24.47 | 23.12 | 23.40 | 628,554 | -0.78(-3.23%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.14 | 24.18 | 385,402 | -1.27(-4.99%) |
Jul 02, 2021 | 26.08 | 26.34 | 25.00 | 25.45 | 307,709 | -0.46(-1.78%) |
Jul 01, 2021 | 24.76 | 25.97 | 24.50 | 25.91 | 414,354 | +1.50(+6.15%) |
Jun 30, 2021 | 23.70 | 24.73 | 23.26 | 24.41 | 494,829 | +0.65(+2.74%) |
Jun 29, 2021 | 24.39 | 24.39 | 23.34 | 23.76 | 408,766 | -0.43(-1.78%) |
Jun 28, 2021 | 24.97 | 25.31 | 24.02 | 24.19 | 433,308 | -0.54(-2.18%) |
Jun 25, 2021 | 25.50 | 25.51 | 24.25 | 24.73 | 2,396,763 | -0.69(-2.71%) |
Jun 24, 2021 | 25.12 | 26.05 | 24.99 | 25.42 | 347,342 | +0.60(+2.42%) |
Jun 23, 2021 | 24.57 | 25.12 | 24.48 | 24.82 | 408,394 | +0.05(+0.20%) |
Jun 22, 2021 | 24.72 | 25.02 | 24.13 | 24.77 | 343,828 | -0.23(-0.92%) |
Jun 21, 2021 | 25.22 | 25.63 | 24.60 | 25.00 | 542,084 | -0.20(-0.79%) |
Jun 18, 2021 | 25.11 | 25.36 | 23.50 | 25.20 | 3,163,081 | -0.13(-0.51%) |
Jun 17, 2021 | 25.50 | 26.02 | 24.50 | 25.33 | 443,516 | -0.39(-1.52%) |
Jun 16, 2021 | 25.41 | 26.58 | 25.18 | 25.72 | 483,750 | +0.17(+0.67%) |
Jun 15, 2021 | 28.60 | 28.60 | 24.77 | 25.55 | 770,255 | -2.88(-10.13%) |
Jun 14, 2021 | 27.77 | 29.06 | 27.01 | 28.43 | 723,375 | +0.83(+3.01%) |
Jun 11, 2021 | 26.35 | 27.65 | 26.32 | 27.60 | 370,345 | +1.26(+4.78%) |
Jun 10, 2021 | 26.69 | 26.80 | 25.57 | 26.34 | 303,362 | -0.45(-1.68%) |
Jun 09, 2021 | 27.08 | 27.99 | 26.47 | 26.79 | 403,667 | -0.07(-0.26%) |
Jun 08, 2021 | 26.86 | 27.59 | 26.43 | 26.86 | 311,707 | +0.46(+1.74%) |
Jun 07, 2021 | 24.83 | 26.75 | 24.50 | 26.40 | 840,118 | +1.69(+6.84%) |
Jun 04, 2021 | 24.24 | 24.98 | 24.20 | 24.71 | 522,721 | +0.62(+2.57%) |
Jun 03, 2021 | 24.32 | 24.70 | 23.53 | 24.09 | 432,228 | -0.64(-2.59%) |
Jun 02, 2021 | 24.69 | 25.01 | 23.79 | 24.73 | 500,842 | +0.11(+0.45%) |
Jun 01, 2021 | 24.41 | 25.10 | 23.95 | 24.62 | 510,046 | +0.19(+0.78%) |
May 28, 2021 | 24.93 | 25.50 | 24.03 | 24.43 | 416,529 | -0.26(-1.05%) |
May 27, 2021 | 24.94 | 25.11 | 23.95 | 24.69 | 728,911 | -0.23(-0.92%) |
May 26, 2021 | 24.16 | 25.10 | 23.90 | 24.92 | 613,541 | +0.92(+3.83%) |
May 25, 2021 | 24.87 | 25.48 | 23.92 | 24.00 | 437,240 | -0.70(-2.83%) |
May 24, 2021 | 26.66 | 28.84 | 24.17 | 24.70 | 972,117 | -1.51(-5.76%) |
May 21, 2021 | 25.59 | 26.80 | 25.07 | 26.21 | 360,978 | +0.43(+1.67%) |
May 20, 2021 | 26.26 | 26.54 | 24.82 | 25.78 | 397,587 | -0.13(-0.50%) |
May 19, 2021 | 26.06 | 27.10 | 25.01 | 25.91 | 371,268 | -0.60(-2.26%) |
May 18, 2021 | 25.37 | 27.67 | 25.35 | 26.51 | 519,415 | +0.50(+1.92%) |
May 17, 2021 | 25.55 | 27.80 | 25.14 | 26.01 | 652,393 | +0.46(+1.80%) |
May 14, 2021 | 23.54 | 25.73 | 23.54 | 25.55 | 459,719 | +2.00(+8.49%) |
May 13, 2021 | 23.68 | 24.40 | 23.21 | 23.55 | 603,334 | +0.30(+1.29%) |
May 12, 2021 | 24.81 | 25.40 | 23.02 | 23.25 | 671,593 | -1.98(-7.85%) |
May 11, 2021 | 24.62 | 25.57 | 23.55 | 25.23 | 591,557 | +0.29(+1.16%) |
May 10, 2021 | 25.55 | 25.55 | 24.26 | 24.94 | 499,331 | -1.21(-4.63%) |
May 07, 2021 | 25.14 | 26.43 | 25.14 | 26.15 | 299,063 | +1.09(+4.35%) |
May 06, 2021 | 25.00 | 25.36 | 23.82 | 25.06 | 410,824 | -0.07(-0.28%) |
May 05, 2021 | 24.60 | 26.75 | 24.33 | 25.13 | 707,331 | +1.04(+4.32%) |
May 04, 2021 | 24.11 | 24.50 | 23.57 | 24.09 | 325,828 | -0.42(-1.71%) |
May 03, 2021 | 25.34 | 25.82 | 24.07 | 24.51 | 518,428 | -0.51(-2.04%) |
Apr 30, 2021 | 25.05 | 25.48 | 23.93 | 25.02 | 488,000 | -0.03(-0.12%) |
Apr 29, 2021 | 23.97 | 25.27 | 23.57 | 25.05 | 347,346 | +1.09(+4.55%) |
Apr 28, 2021 | 24.00 | 24.33 | 23.16 | 23.96 | 355,968 | -0.13(-0.54%) |
Apr 27, 2021 | 24.43 | 26.00 | 23.88 | 24.09 | 638,706 | -0.41(-1.67%) |
Apr 26, 2021 | 25.10 | 25.11 | 23.93 | 24.50 | 614,496 | -0.16(-0.65%) |
Apr 23, 2021 | 27.97 | 28.19 | 24.57 | 24.66 | 864,700 | -3.30(-11.80%) |
Apr 22, 2021 | 26.85 | 29.94 | 26.77 | 27.96 | 685,235 | +1.09(+4.06%) |
Apr 21, 2021 | 25.49 | 27.16 | 24.64 | 26.87 | 740,084 | +1.73(+6.88%) |
Apr 20, 2021 | 24.99 | 25.79 | 23.82 | 25.14 | 525,748 | +0.38(+1.53%) |
Apr 19, 2021 | 24.62 | 24.95 | 23.23 | 24.76 | 496,604 | +0.46(+1.89%) |
Apr 16, 2021 | 23.76 | 24.73 | 23.07 | 24.30 | 409,500 | +0.25(+1.04%) |
Apr 15, 2021 | 23.63 | 24.50 | 23.31 | 24.05 | 573,898 | +0.22(+0.92%) |
Apr 14, 2021 | 22.54 | 24.54 | 21.70 | 23.83 | 742,405 | +1.22(+5.40%) |
Apr 13, 2021 | 21.90 | 24.41 | 20.65 | 22.61 | 1,083,960 | +0.35(+1.57%) |
Apr 12, 2021 | 23.48 | 24.08 | 21.94 | 22.26 | 683,959 | -1.62(-6.78%) |
Apr 09, 2021 | 24.11 | 24.75 | 23.66 | 23.88 | 386,200 | -0.25(-1.04%) |
Apr 08, 2021 | 24.00 | 25.21 | 23.45 | 24.13 | 449,436 | +0.27(+1.13%) |
Apr 07, 2021 | 24.17 | 24.49 | 23.36 | 23.86 | 591,377 | -0.65(-2.65%) |
Apr 06, 2021 | 25.28 | 25.55 | 24.04 | 24.51 | 572,245 | -0.77(-3.05%) |
Apr 05, 2021 | 24.99 | 26.12 | 24.64 | 25.28 | 776,645 | +0.28(+1.12%) |
Apr 01, 2021 | 28.10 | 28.18 | 24.48 | 25.00 | 778,400 | -1.50(-5.66%) |
Mar 31, 2021 | 25.35 | 28.30 | 25.35 | 26.50 | 1,071,458 | +1.19(+4.70%) |
Mar 30, 2021 | 24.42 | 25.32 | 23.57 | 25.31 | 861,836 | +0.90(+3.69%) |
Mar 29, 2021 | 25.36 | 26.28 | 24.10 | 24.41 | 992,312 | -0.21(-0.85%) |
Mar 26, 2021 | 30.50 | 31.20 | 23.41 | 24.62 | 1,851,500 | -7.16(-22.53%) |
Mar 25, 2021 | 24.21 | 32.97 | 24.20 | 31.78 | 3,512,204 | +6.71(+26.77%) |
Mar 24, 2021 | 24.50 | 29.10 | 24.11 | 25.07 | 2,853,044 | +1.37(+5.78%) |
Mar 23, 2021 | 23.93 | 24.55 | 23.22 | 23.70 | 1,144,522 | -0.85(-3.46%) |
Mar 22, 2021 | 25.72 | 26.18 | 24.45 | 24.55 | 1,031,225 | -0.76(-3.00%) |
Mar 19, 2021 | 24.36 | 26.30 | 24.00 | 25.31 | 2,473,700 | +1.05(+4.33%) |
Mar 18, 2021 | 24.43 | 25.83 | 23.01 | 24.26 | 3,796,136 | +0.07(+0.29%) |
Mar 17, 2021 | 29.49 | 29.63 | 23.01 | 24.19 | 9,804,898 | -7.82(-24.43%) |
Mar 16, 2021 | 28.67 | 37.98 | 27.53 | 32.01 | 9,097,981 | +1.72(+5.68%) |
Mar 15, 2021 | 17.91 | 38.71 | 17.86 | 30.29 | 38,067,328 | +13.86(+84.36%) |
Mar 12, 2021 | 16.16 | 17.20 | 15.90 | 16.43 | 847,000 | +0.54(+3.40%) |
Mar 11, 2021 | 16.44 | 16.62 | 15.31 | 15.89 | 999,363 | -0.45(-2.75%) |
Mar 10, 2021 | 14.66 | 16.62 | 14.59 | 16.34 | 910,934 | +1.33(+8.86%) |
Mar 09, 2021 | 12.22 | 15.88 | 12.07 | 15.01 | 1,684,484 | +2.94(+24.36%) |
Mar 08, 2021 | 11.81 | 12.27 | 10.80 | 12.07 | 708,242 | -0.49(-3.90%) |
Mar 05, 2021 | 10.28 | 15.18 | 10.09 | 12.56 | 2,993,900 | +2.16(+20.77%) |
Mar 04, 2021 | 9.250 | 10.49 | 8.920 | 10.40 | 658,917 | +1.08(+11.59%) |
Mar 03, 2021 | 9.800 | 10.08 | 9.240 | 9.320 | 393,523 | -0.50(-5.09%) |
Mar 02, 2021 | 9.640 | 9.880 | 9.320 | 9.820 | 398,350 | -0.06(-0.61%) |
Mar 01, 2021 | 10.35 | 10.53 | 9.490 | 9.880 | 876,189 | -0.50(-4.82%) |
Feb 26, 2021 | 8.350 | 10.88 | 8.250 | 10.38 | 5,112,200 | +2.36(+29.43%) |
Feb 25, 2021 | 11.15 | 11.73 | 6.750 | 8.020 | 3,847,090 | -3.16(-28.26%) |
Feb 24, 2021 | 11.25 | 11.70 | 10.91 | 11.18 | 318,614 | -0.16(-1.41%) |
Feb 23, 2021 | 11.33 | 11.88 | 11.06 | 11.34 | 400,074 | -1.00(-8.10%) |
Feb 22, 2021 | 12.54 | 13.10 | 12.27 | 12.34 | 316,540 | -0.30(-2.37%) |
Feb 19, 2021 | 12.24 | 12.81 | 12.04 | 12.64 | 380,600 | +0.77(+6.49%) |
Feb 18, 2021 | 12.25 | 12.58 | 11.64 | 11.87 | 323,211 | -0.39(-3.18%) |
Feb 17, 2021 | 12.62 | 12.72 | 11.34 | 12.26 | 580,700 | -0.36(-2.85%) |
Feb 16, 2021 | 13.10 | 13.42 | 12.41 | 12.62 | 645,998 | -0.34(-2.62%) |
Feb 12, 2021 | 13.26 | 13.97 | 12.90 | 12.96 | 224,600 | -0.47(-3.50%) |
Feb 11, 2021 | 14.34 | 15.10 | 13.36 | 13.43 | 461,419 | -0.96(-6.67%) |
Feb 10, 2021 | 14.74 | 14.92 | 13.80 | 14.39 | 223,981 | -0.30(-2.04%) |
Feb 09, 2021 | 14.85 | 14.99 | 14.12 | 14.69 | 202,639 | -0.24(-1.61%) |
Feb 08, 2021 | 14.00 | 15.05 | 13.77 | 14.93 | 493,399 | +1.12(+8.11%) |
Feb 05, 2021 | 12.37 | 13.93 | 12.15 | 13.81 | 519,800 | +1.84(+15.37%) |
Feb 04, 2021 | 11.89 | 12.45 | 11.62 | 11.97 | 331,722 | +0.25(+2.13%) |
Feb 03, 2021 | 11.58 | 12.10 | 11.46 | 11.72 | 327,394 | +0.07(+0.60%) |
Feb 02, 2021 | 11.70 | 12.06 | 10.90 | 11.65 | 463,523 | -0.08(-0.68%) |
Feb 01, 2021 | 12.04 | 12.39 | 11.45 | 11.73 | 374,981 | -0.24(-2.01%) |
Jan 29, 2021 | 12.60 | 13.26 | 11.76 | 11.97 | 764,200 | -0.99(-7.64%) |
Jan 28, 2021 | 14.66 | 15.99 | 12.70 | 12.96 | 2,878,491 | -1.73(-11.78%) |
Jan 27, 2021 | 9.970 | 14.80 | 9.860 | 14.69 | 1,853,254 | +4.48(+43.88%) |
Jan 26, 2021 | 10.07 | 10.66 | 10.05 | 10.21 | 706,410 | +0.21(+2.10%) |
Jan 25, 2021 | 9.610 | 10.01 | 9.270 | 10.00 | 318,581 | +0.52(+5.49%) |
Jan 22, 2021 | 9.230 | 9.600 | 9.024 | 9.480 | 256,800 | +0.24(+2.60%) |
Jan 21, 2021 | 9.700 | 9.885 | 9.210 | 9.240 | 168,535 | -0.51(-5.23%) |
Jan 20, 2021 | 9.560 | 9.970 | 9.485 | 9.750 | 265,596 | +0.24(+2.52%) |
Jan 19, 2021 | 9.700 | 9.820 | 9.280 | 9.510 | 430,588 | +0.03(+0.32%) |
Jan 15, 2021 | 9.660 | 9.800 | 9.190 | 9.480 | 603,300 | -0.21(-2.17%) |
Jan 14, 2021 | 9.030 | 10.09 | 8.974 | 9.690 | 712,028 | +0.84(+9.49%) |
Jan 13, 2021 | 9.170 | 9.240 | 8.750 | 8.850 | 289,622 | -0.33(-3.59%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.000 | 9.180 | 250,789 | +0.14(+1.55%) |
Jan 11, 2021 | 9.330 | 9.330 | 8.700 | 9.040 | 339,228 | -0.49(-5.14%) |
Jan 08, 2021 | 8.920 | 9.720 | 8.910 | 9.530 | 435,100 | +0.70(+7.93%) |
Jan 07, 2021 | 8.370 | 9.060 | 8.360 | 8.830 | 305,886 | +0.49(+5.88%) |
Jan 06, 2021 | 8.340 | 8.900 | 8.270 | 8.340 | 505,585 | -0.01(-0.12%) |
Jan 05, 2021 | 8.180 | 8.530 | 8.020 | 8.350 | 330,929 | +0.13(+1.58%) |
Jan 04, 2021 | 7.650 | 8.400 | 7.540 | 8.220 | 461,076 | +0.63(+8.30%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 229,784 | -0.22(-2.82%) | |
Dec 30, 2020 | 7.390 | 8.020 | 7.321 | 7.810 | 229,784 | +0.35(+4.69%) |
Dec 29, 2020 | 7.580 | 7.820 | 7.285 | 7.460 | 419,260 | -0.20(-2.61%) |
Dec 28, 2020 | 8.140 | 8.230 | 7.550 | 7.660 | 543,143 | -0.38(-4.73%) |
Dec 24, 2020 | 8.050 | 8.452 | 7.960 | 8.040 | 203,900 | +0.04(+0.50%) |
Dec 23, 2020 | 7.500 | 8.220 | 7.380 | 8.000 | 660,507 | +0.46(+6.10%) |
Dec 22, 2020 | 7.520 | 7.760 | 7.250 | 7.540 | 372,935 | -0.07(-0.92%) |
Dec 21, 2020 | 7.390 | 7.690 | 7.130 | 7.610 | 415,992 | +0.12(+1.60%) |
Dec 18, 2020 | 7.320 | 7.660 | 7.260 | 7.490 | 869,800 | +0.15(+2.04%) |
Dec 17, 2020 | 7.050 | 7.550 | 6.850 | 7.340 | 621,210 | +0.17(+2.37%) |
Dec 16, 2020 | 7.640 | 8.060 | 7.020 | 7.170 | 1,137,792 | -0.61(-7.84%) |
Dec 15, 2020 | 8.060 | 8.070 | 6.920 | 7.780 | 2,717,338 | -0.95(-10.88%) |
Dec 14, 2020 | 6.440 | 13.70 | 6.440 | 8.730 | 49,231,576 | +2.34(+36.62%) |
Dec 11, 2020 | 7.670 | 7.750 | 6.210 | 6.390 | 476,600 | -1.30(-16.91%) |
Dec 10, 2020 | 7.560 | 7.790 | 7.040 | 7.690 | 236,174 | -0.02(-0.26%) |
Dec 09, 2020 | 8.120 | 8.165 | 7.630 | 7.710 | 208,902 | -0.28(-3.50%) |
Dec 08, 2020 | 7.550 | 8.180 | 7.550 | 7.990 | 380,641 | +0.44(+5.83%) |
Dec 07, 2020 | 7.130 | 7.720 | 7.130 | 7.550 | 217,077 | +0.54(+7.70%) |
Dec 04, 2020 | 6.820 | 7.060 | 6.650 | 7.010 | 166,900 | +0.22(+3.24%) |
Dec 03, 2020 | 6.590 | 6.900 | 6.590 | 6.790 | 173,337 | +0.25(+3.82%) |
Dec 02, 2020 | 6.540 | 6.650 | 6.301 | 6.540 | 147,296 | -0.02(-0.30%) |