Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.310 | 4.520 | 4.290 | 4.450 | 879,565 | +0.17(+3.97%) |
Sep 29, 2021 | 4.460 | 4.495 | 4.280 | 4.280 | 1,682,131 | -0.18(-4.04%) |
Sep 28, 2021 | 4.480 | 4.581 | 4.430 | 4.460 | 971,202 | -0.07(-1.55%) |
Sep 27, 2021 | 4.400 | 4.590 | 4.380 | 4.530 | 975,838 | +0.13(+2.95%) |
Sep 24, 2021 | 4.460 | 4.520 | 4.340 | 4.400 | 833,488 | -0.11(-2.44%) |
Sep 23, 2021 | 4.520 | 4.570 | 4.470 | 4.510 | 839,815 | +0.04(+0.89%) |
Sep 22, 2021 | 4.420 | 4.560 | 4.420 | 4.470 | 639,524 | +0.04(+0.90%) |
Sep 21, 2021 | 4.330 | 4.470 | 4.310 | 4.430 | 834,843 | +0.10(+2.31%) |
Sep 20, 2021 | 4.440 | 4.470 | 4.290 | 4.330 | 1,158,331 | -0.29(-6.28%) |
Sep 17, 2021 | 4.510 | 4.620 | 4.450 | 4.620 | 1,261,123 | +0.13(+2.90%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.415 | 4.490 | 444,994 | -0.04(-0.88%) |
Sep 15, 2021 | 4.490 | 4.550 | 4.400 | 4.530 | 784,064 | +0.01(+0.22%) |
Sep 14, 2021 | 4.710 | 4.720 | 4.460 | 4.520 | 911,581 | -0.15(-3.21%) |
Sep 13, 2021 | 4.700 | 4.730 | 4.480 | 4.670 | 1,147,073 | +0.05(+1.08%) |
Sep 10, 2021 | 4.850 | 4.920 | 4.600 | 4.620 | 1,385,694 | -0.20(-4.15%) |
Sep 09, 2021 | 4.780 | 4.910 | 4.760 | 4.820 | 632,130 | +0.00(+0.00%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.750 | 4.820 | 895,981 | -0.17(-3.41%) |
Sep 07, 2021 | 4.960 | 5.110 | 4.960 | 4.990 | 570,796 | +0.00(+0.00%) |
Sep 03, 2021 | 5.110 | 5.125 | 4.940 | 4.990 | 641,034 | -0.12(-2.35%) |
Sep 02, 2021 | 5.120 | 5.200 | 5.080 | 5.110 | 698,748 | -0.01(-0.20%) |
Sep 01, 2021 | 5.000 | 5.200 | 5.000 | 5.120 | 1,119,091 | +0.10(+1.99%) |
Aug 31, 2021 | 5.020 | 5.110 | 4.970 | 5.020 | 715,324 | +0.02(+0.40%) |
Aug 30, 2021 | 5.050 | 5.085 | 4.890 | 5.000 | 631,571 | -0.02(-0.40%) |
Aug 27, 2021 | 5.010 | 5.085 | 4.955 | 5.020 | 608,605 | +0.06(+1.21%) |
Aug 26, 2021 | 5.010 | 5.120 | 4.910 | 4.960 | 466,896 | -0.06(-1.20%) |
Aug 25, 2021 | 5.060 | 5.100 | 4.950 | 5.020 | 596,707 | -0.05(-0.99%) |
Aug 24, 2021 | 4.940 | 5.110 | 4.930 | 5.070 | 1,017,719 | +0.19(+3.89%) |
Aug 23, 2021 | 4.700 | 4.920 | 4.680 | 4.880 | 969,368 | +0.21(+4.50%) |
Aug 20, 2021 | 4.590 | 4.740 | 4.590 | 4.670 | 518,687 | +0.08(+1.74%) |
Aug 19, 2021 | 4.780 | 4.800 | 4.585 | 4.590 | 1,173,645 | -0.22(-4.57%) |
Aug 18, 2021 | 4.920 | 5.040 | 4.792 | 4.810 | 988,370 | -0.12(-2.43%) |
Aug 17, 2021 | 4.910 | 5.000 | 4.810 | 4.930 | 977,177 | -0.09(-1.79%) |
Aug 16, 2021 | 5.010 | 5.180 | 4.970 | 5.020 | 1,148,958 | -0.02(-0.40%) |
Aug 13, 2021 | 5.140 | 5.180 | 5.020 | 5.040 | 675,345 | -0.12(-2.33%) |
Aug 12, 2021 | 5.250 | 5.270 | 5.120 | 5.160 | 889,178 | -0.11(-2.09%) |
Aug 11, 2021 | 5.520 | 5.520 | 5.240 | 5.270 | 1,560,125 | -0.23(-4.18%) |
Aug 10, 2021 | 5.430 | 5.595 | 5.400 | 5.500 | 1,144,498 | +0.09(+1.66%) |
Aug 09, 2021 | 5.150 | 5.450 | 5.060 | 5.410 | 2,449,097 | +0.54(+11.09%) |
Aug 06, 2021 | 4.920 | 4.920 | 4.750 | 4.870 | 861,455 | +0.00(+0.00%) |
Aug 05, 2021 | 4.830 | 4.998 | 4.800 | 4.870 | 1,164,259 | +0.03(+0.62%) |
Aug 04, 2021 | 5.120 | 5.190 | 4.740 | 4.840 | 3,664,036 | -0.29(-5.65%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.110 | 5.130 | 788,230 | -0.21(-3.93%) |
Aug 02, 2021 | 5.320 | 5.420 | 5.250 | 5.340 | 756,975 | +0.04(+0.75%) |
Jul 30, 2021 | 5.270 | 5.690 | 5.270 | 5.300 | 2,633,528 | -0.10(-1.85%) |
Jul 29, 2021 | 5.450 | 5.475 | 5.280 | 5.400 | 1,011,782 | +0.06(+1.12%) |
Jul 28, 2021 | 5.150 | 5.390 | 5.120 | 5.340 | 923,498 | +0.28(+5.53%) |
Jul 27, 2021 | 5.180 | 5.184 | 4.952 | 5.060 | 1,262,290 | -0.21(-3.98%) |
Jul 26, 2021 | 5.330 | 5.620 | 5.250 | 5.270 | 2,167,436 | -0.15(-2.77%) |
Jul 23, 2021 | 5.500 | 5.500 | 5.291 | 5.420 | 772,704 | -0.16(-2.87%) |
Jul 22, 2021 | 5.750 | 5.790 | 5.560 | 5.580 | 441,135 | -0.21(-3.63%) |
Jul 21, 2021 | 5.650 | 5.900 | 5.640 | 5.790 | 881,016 | +0.17(+3.02%) |
Jul 20, 2021 | 5.480 | 5.670 | 5.280 | 5.620 | 887,053 | +0.18(+3.31%) |
Jul 19, 2021 | 5.250 | 5.480 | 5.120 | 5.440 | 1,175,864 | +0.10(+1.87%) |
Jul 16, 2021 | 5.320 | 5.360 | 5.200 | 5.340 | 633,382 | +0.09(+1.71%) |
Jul 15, 2021 | 5.210 | 5.400 | 5.130 | 5.250 | 1,030,520 | +0.04(+0.77%) |
Jul 14, 2021 | 5.610 | 5.640 | 5.180 | 5.210 | 1,692,942 | -0.41(-7.30%) |
Jul 13, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 669,517 | -0.12(-2.09%) |
Jul 12, 2021 | 5.790 | 5.828 | 5.650 | 5.740 | 585,184 | -0.01(-0.17%) |
Jul 09, 2021 | 5.660 | 5.770 | 5.550 | 5.750 | 884,390 | +0.09(+1.59%) |
Jul 08, 2021 | 5.410 | 5.670 | 5.400 | 5.660 | 967,560 | +0.09(+1.62%) |
Jul 07, 2021 | 5.840 | 5.890 | 5.500 | 5.570 | 1,181,652 | -0.29(-4.95%) |
Jul 06, 2021 | 5.770 | 6.150 | 5.685 | 5.860 | 2,763,229 | +0.07(+1.21%) |
Jul 02, 2021 | 5.940 | 5.980 | 5.720 | 5.790 | 847,975 | -0.15(-2.53%) |
Jul 01, 2021 | 6.020 | 6.090 | 5.840 | 5.940 | 874,347 | -0.04(-0.67%) |
Jun 30, 2021 | 6.110 | 6.130 | 5.970 | 5.980 | 1,019,516 | -0.12(-1.97%) |
Jun 29, 2021 | 6.350 | 6.350 | 6.050 | 6.100 | 1,725,471 | -0.25(-3.94%) |
Jun 28, 2021 | 6.200 | 6.550 | 6.125 | 6.350 | 2,548,133 | +0.15(+2.42%) |
Jun 25, 2021 | 6.000 | 6.270 | 5.880 | 6.200 | 3,256,795 | +0.20(+3.33%) |
Jun 24, 2021 | 6.200 | 6.220 | 5.980 | 6.000 | 1,143,062 | -0.10(-1.64%) |
Jun 23, 2021 | 5.970 | 6.230 | 5.970 | 6.100 | 1,562,562 | +0.22(+3.74%) |
Jun 22, 2021 | 6.040 | 6.050 | 5.830 | 5.880 | 943,243 | -0.18(-2.97%) |
Jun 21, 2021 | 6.100 | 6.120 | 5.930 | 6.060 | 839,218 | -0.07(-1.14%) |
Jun 18, 2021 | 6.100 | 6.180 | 5.960 | 6.130 | 1,588,975 | +0.02(+0.33%) |
Jun 17, 2021 | 6.060 | 6.290 | 6.060 | 6.110 | 981,338 | -0.02(-0.33%) |
Jun 16, 2021 | 6.050 | 6.218 | 5.990 | 6.130 | 1,175,013 | +0.02(+0.33%) |
Jun 15, 2021 | 6.280 | 6.350 | 6.070 | 6.110 | 1,024,504 | -0.21(-3.32%) |
Jun 14, 2021 | 6.440 | 6.530 | 6.260 | 6.320 | 877,217 | -0.04(-0.63%) |
Jun 11, 2021 | 6.250 | 6.480 | 6.240 | 6.360 | 1,103,503 | +0.18(+2.91%) |
Jun 10, 2021 | 6.300 | 6.370 | 6.100 | 6.180 | 1,467,386 | -0.10(-1.59%) |
Jun 09, 2021 | 6.300 | 6.680 | 6.130 | 6.280 | 3,503,978 | +0.09(+1.45%) |
Jun 08, 2021 | 6.120 | 6.405 | 5.900 | 6.190 | 2,770,444 | +0.24(+4.03%) |
Jun 07, 2021 | 5.690 | 6.060 | 5.630 | 5.950 | 1,976,182 | +0.21(+3.66%) |
Jun 04, 2021 | 5.980 | 6.300 | 5.660 | 5.740 | 4,173,095 | +0.12(+2.14%) |
Jun 03, 2021 | 5.720 | 5.870 | 5.570 | 5.620 | 2,189,481 | -0.13(-2.26%) |
Jun 02, 2021 | 5.610 | 5.770 | 5.530 | 5.750 | 1,189,650 | +0.19(+3.42%) |
Jun 01, 2021 | 5.550 | 5.685 | 5.450 | 5.560 | 996,165 | +0.12(+2.21%) |
May 28, 2021 | 5.550 | 5.650 | 5.385 | 5.440 | 862,612 | -0.11(-1.98%) |
May 27, 2021 | 5.480 | 5.590 | 5.345 | 5.550 | 1,531,865 | +0.10(+1.83%) |
May 26, 2021 | 4.990 | 5.530 | 4.990 | 5.450 | 1,856,237 | +0.49(+9.88%) |
May 25, 2021 | 5.090 | 5.185 | 4.960 | 4.960 | 764,222 | -0.13(-2.55%) |
May 24, 2021 | 5.260 | 5.320 | 4.910 | 5.090 | 1,265,258 | -0.01(-0.20%) |
May 21, 2021 | 5.150 | 5.208 | 5.080 | 5.100 | 630,627 | -0.01(-0.20%) |
May 20, 2021 | 5.100 | 5.150 | 5.040 | 5.110 | 622,834 | +0.07(+1.39%) |
May 19, 2021 | 4.870 | 5.100 | 4.860 | 5.040 | 934,515 | -0.08(-1.56%) |
May 18, 2021 | 5.160 | 5.240 | 5.000 | 5.120 | 1,185,515 | +0.02(+0.39%) |
May 17, 2021 | 4.870 | 5.100 | 4.860 | 5.100 | 1,122,951 | +0.18(+3.66%) |
May 14, 2021 | 4.650 | 4.980 | 4.640 | 4.920 | 1,579,178 | +0.39(+8.61%) |
May 13, 2021 | 4.900 | 4.940 | 4.480 | 4.530 | 1,698,621 | -0.29(-6.11%) |
May 12, 2021 | 4.940 | 5.005 | 4.730 | 4.825 | 2,610,451 | -0.23(-4.64%) |
May 11, 2021 | 4.400 | 5.100 | 4.400 | 5.060 | 2,195,316 | +0.29(+6.08%) |
May 10, 2021 | 5.260 | 5.320 | 4.730 | 4.770 | 2,717,486 | -0.49(-9.32%) |
May 07, 2021 | 5.250 | 5.385 | 5.200 | 5.260 | 1,286,224 | +0.06(+1.15%) |
May 06, 2021 | 5.380 | 5.400 | 5.110 | 5.200 | 1,305,873 | -0.19(-3.53%) |
May 05, 2021 | 5.370 | 5.510 | 5.310 | 5.390 | 1,083,348 | +0.02(+0.37%) |
May 04, 2021 | 5.560 | 5.600 | 5.280 | 5.370 | 1,920,507 | -0.32(-5.62%) |
May 03, 2021 | 5.760 | 5.770 | 5.550 | 5.690 | 1,406,694 | -0.07(-1.22%) |
Apr 30, 2021 | 5.762 | 5.870 | 5.710 | 5.760 | 1,274,900 | -0.12(-2.04%) |
Apr 29, 2021 | 6.030 | 6.050 | 5.750 | 5.880 | 1,213,852 | -0.15(-2.49%) |
Apr 28, 2021 | 5.910 | 6.100 | 5.850 | 6.030 | 1,131,513 | +0.15(+2.55%) |
Apr 27, 2021 | 6.010 | 6.040 | 5.760 | 5.880 | 1,284,919 | -0.14(-2.33%) |
Apr 26, 2021 | 5.930 | 6.100 | 5.830 | 6.020 | 1,321,591 | +0.12(+2.03%) |
Apr 23, 2021 | 5.630 | 5.960 | 5.630 | 5.900 | 1,546,400 | +0.28(+4.98%) |
Apr 22, 2021 | 5.770 | 5.820 | 5.580 | 5.620 | 1,578,145 | -0.07(-1.23%) |
Apr 21, 2021 | 5.320 | 5.760 | 5.220 | 5.690 | 1,753,277 | +0.30(+5.57%) |
Apr 20, 2021 | 5.440 | 5.590 | 5.310 | 5.390 | 1,634,509 | -0.14(-2.53%) |
Apr 19, 2021 | 5.550 | 5.630 | 5.390 | 5.530 | 1,641,136 | -0.09(-1.60%) |
Apr 16, 2021 | 5.560 | 5.638 | 5.400 | 5.620 | 2,077,200 | +0.06(+1.08%) |
Apr 15, 2021 | 6.070 | 6.070 | 5.510 | 5.560 | 2,325,923 | -0.42(-7.02%) |
Apr 14, 2021 | 6.010 | 6.220 | 5.970 | 5.980 | 1,736,784 | -0.01(-0.17%) |
Apr 13, 2021 | 5.910 | 6.020 | 5.790 | 5.990 | 1,252,163 | +0.08(+1.35%) |
Apr 12, 2021 | 6.130 | 6.170 | 5.870 | 5.910 | 1,535,107 | -0.28(-4.52%) |
Apr 09, 2021 | 6.210 | 6.290 | 5.990 | 6.190 | 1,308,100 | -0.14(-2.21%) |
Apr 08, 2021 | 6.220 | 6.380 | 6.170 | 6.330 | 1,195,843 | +0.11(+1.77%) |
Apr 07, 2021 | 6.300 | 6.460 | 6.180 | 6.220 | 1,398,499 | -0.10(-1.58%) |
Apr 06, 2021 | 6.220 | 6.470 | 6.110 | 6.320 | 1,450,369 | +0.09(+1.44%) |
Apr 05, 2021 | 6.520 | 6.550 | 6.180 | 6.230 | 1,442,616 | -0.26(-4.01%) |
Apr 01, 2021 | 6.400 | 6.620 | 6.360 | 6.490 | 1,920,000 | +0.24(+3.84%) |
Mar 31, 2021 | 6.050 | 6.280 | 5.940 | 6.250 | 1,933,645 | +0.23(+3.82%) |
Mar 30, 2021 | 5.340 | 6.070 | 5.270 | 6.020 | 4,651,067 | +0.42(+7.50%) |
Mar 29, 2021 | 5.880 | 5.960 | 5.580 | 5.600 | 2,359,775 | -0.33(-5.56%) |
Mar 26, 2021 | 5.990 | 6.120 | 5.590 | 5.930 | 2,794,600 | -0.06(-1.00%) |
Mar 25, 2021 | 5.750 | 6.040 | 5.640 | 5.990 | 2,608,611 | +0.13(+2.22%) |
Mar 24, 2021 | 6.540 | 6.550 | 5.830 | 5.860 | 4,367,578 | -0.58(-9.01%) |
Mar 23, 2021 | 6.760 | 6.760 | 6.390 | 6.440 | 2,078,394 | -0.36(-5.29%) |
Mar 22, 2021 | 6.950 | 7.100 | 6.770 | 6.800 | 1,900,717 | -0.20(-2.86%) |
Mar 19, 2021 | 6.780 | 7.060 | 6.620 | 7.000 | 1,980,700 | +0.27(+4.01%) |
Mar 18, 2021 | 6.940 | 7.120 | 6.660 | 6.730 | 1,771,472 | -0.34(-4.81%) |
Mar 17, 2021 | 6.680 | 7.170 | 6.560 | 7.070 | 4,095,470 | +0.22(+3.21%) |
Mar 16, 2021 | 7.150 | 7.280 | 6.840 | 6.850 | 2,455,708 | -0.27(-3.79%) |
Mar 15, 2021 | 7.100 | 7.220 | 6.970 | 7.120 | 2,212,022 | +0.06(+0.85%) |
Mar 12, 2021 | 6.950 | 7.150 | 6.726 | 7.060 | 2,454,300 | -0.08(-1.12%) |
Mar 11, 2021 | 6.990 | 7.170 | 6.840 | 7.140 | 3,023,769 | +0.45(+6.73%) |
Mar 10, 2021 | 6.840 | 7.190 | 6.570 | 6.690 | 4,054,943 | +0.08(+1.21%) |
Mar 09, 2021 | 6.320 | 6.670 | 6.210 | 6.610 | 4,416,723 | +0.56(+9.26%) |
Mar 08, 2021 | 6.040 | 6.450 | 5.900 | 6.050 | 3,420,422 | -0.05(-0.82%) |
Mar 05, 2021 | 6.380 | 6.398 | 5.330 | 6.100 | 5,091,500 | -0.13(-2.09%) |
Mar 04, 2021 | 6.700 | 6.840 | 5.950 | 6.230 | 6,159,427 | -0.57(-8.38%) |
Mar 03, 2021 | 7.190 | 7.290 | 6.720 | 6.800 | 2,815,778 | -0.36(-5.03%) |
Mar 02, 2021 | 7.440 | 7.490 | 7.120 | 7.160 | 2,130,607 | -0.26(-3.50%) |
Mar 01, 2021 | 7.230 | 7.440 | 7.110 | 7.420 | 2,246,021 | +0.34(+4.80%) |
Feb 26, 2021 | 7.050 | 7.230 | 6.770 | 7.080 | 3,696,800 | -0.05(-0.70%) |
Feb 25, 2021 | 7.430 | 7.530 | 7.030 | 7.130 | 4,268,321 | -0.42(-5.56%) |
Feb 24, 2021 | 7.310 | 7.590 | 7.100 | 7.550 | 2,792,113 | +0.35(+4.86%) |
Feb 23, 2021 | 7.380 | 7.380 | 6.550 | 7.200 | 6,084,833 | -0.56(-7.22%) |
Feb 22, 2021 | 8.150 | 8.230 | 7.660 | 7.760 | 4,164,958 | -0.45(-5.48%) |
Feb 19, 2021 | 8.190 | 8.430 | 8.100 | 8.210 | 2,665,500 | +0.10(+1.23%) |
Feb 18, 2021 | 8.310 | 8.450 | 7.820 | 8.110 | 5,568,829 | -0.44(-5.15%) |
Feb 17, 2021 | 8.830 | 8.840 | 8.340 | 8.550 | 3,666,570 | -0.40(-4.47%) |
Feb 16, 2021 | 9.030 | 9.270 | 8.530 | 8.950 | 4,173,960 | -0.05(-0.56%) |
Feb 12, 2021 | 9.000 | 9.200 | 8.829 | 9.000 | 2,903,200 | -0.12(-1.32%) |
Feb 11, 2021 | 9.120 | 9.540 | 8.810 | 9.120 | 4,418,103 | +0.01(+0.11%) |
Feb 10, 2021 | 9.760 | 9.820 | 8.820 | 9.110 | 6,067,003 | -0.38(-4.00%) |
Feb 09, 2021 | 9.220 | 9.860 | 8.770 | 9.490 | 8,390,541 | +0.30(+3.26%) |
Feb 08, 2021 | 8.930 | 9.430 | 8.710 | 9.190 | 5,093,379 | +0.43(+4.91%) |
Feb 05, 2021 | 8.940 | 9.020 | 8.600 | 8.760 | 2,744,200 | -0.11(-1.24%) |
Feb 04, 2021 | 8.850 | 9.160 | 8.570 | 8.870 | 4,880,199 | +0.14(+1.60%) |
Feb 03, 2021 | 8.610 | 8.930 | 8.430 | 8.730 | 3,943,521 | +0.16(+1.87%) |
Feb 02, 2021 | 8.540 | 8.720 | 8.130 | 8.570 | 5,120,679 | +0.06(+0.71%) |
Feb 01, 2021 | 9.060 | 9.250 | 8.500 | 8.510 | 6,442,204 | -0.39(-4.38%) |
Jan 29, 2021 | 9.290 | 9.810 | 8.880 | 8.900 | 7,622,500 | -0.11(-1.22%) |
Jan 28, 2021 | 9.300 | 10.98 | 8.760 | 9.010 | 12,991,782 | -0.30(-3.22%) |
Jan 27, 2021 | 8.690 | 10.22 | 8.510 | 9.310 | 18,397,664 | +0.49(+5.56%) |
Jan 26, 2021 | 8.530 | 9.420 | 8.320 | 8.820 | 13,839,973 | +0.48(+5.76%) |
Jan 25, 2021 | 8.220 | 8.900 | 7.960 | 8.340 | 9,229,341 | +0.16(+1.96%) |
Jan 22, 2021 | 8.070 | 8.450 | 8.040 | 8.180 | 3,616,900 | -0.13(-1.56%) |
Jan 21, 2021 | 8.140 | 8.370 | 7.870 | 8.310 | 6,139,503 | +0.12(+1.47%) |
Jan 20, 2021 | 8.190 | 8.490 | 7.900 | 8.190 | 3,897,947 | +0.01(+0.12%) |
Jan 19, 2021 | 8.060 | 8.240 | 7.980 | 8.180 | 3,914,134 | +0.27(+3.41%) |
Jan 15, 2021 | 8.250 | 8.640 | 7.750 | 7.910 | 6,540,600 | -0.48(-5.72%) |
Jan 14, 2021 | 8.510 | 8.790 | 8.270 | 8.390 | 4,692,803 | -0.03(-0.36%) |
Jan 13, 2021 | 8.700 | 8.950 | 8.280 | 8.420 | 5,524,551 | -0.46(-5.18%) |
Jan 12, 2021 | 8.120 | 8.930 | 7.830 | 8.880 | 9,546,651 | +0.76(+9.36%) |
Jan 11, 2021 | 8.320 | 8.550 | 8.020 | 8.120 | 5,820,208 | -0.44(-5.14%) |
Jan 08, 2021 | 8.100 | 9.220 | 8.017 | 8.560 | 21,266,700 | +0.81(+10.45%) |
Jan 07, 2021 | 7.540 | 8.100 | 7.500 | 7.750 | 7,724,641 | +0.47(+6.46%) |
Jan 06, 2021 | 7.240 | 7.680 | 7.200 | 7.280 | 5,521,427 | +0.05(+0.69%) |
Jan 05, 2021 | 7.270 | 7.350 | 7.080 | 7.230 | 3,239,824 | -0.10(-1.36%) |
Jan 04, 2021 | 7.060 | 7.470 | 6.840 | 7.330 | 7,576,387 | +0.43(+6.23%) |
Dec 31, 2020 | 6.900 | 6.900 | 6.900 | 8,944,454 | -0.47(-6.38%) | |
Dec 30, 2020 | 7.150 | 7.380 | 6.850 | 7.370 | 8,944,454 | +0.16(+2.22%) |
Dec 29, 2020 | 8.010 | 8.040 | 6.880 | 7.210 | 20,672,636 | +0.33(+4.80%) |
Dec 28, 2020 | 7.220 | 7.440 | 6.850 | 6.880 | 5,960,751 | -0.32(-4.44%) |
Dec 24, 2020 | 7.390 | 7.500 | 7.180 | 7.200 | 2,795,600 | -0.17(-2.31%) |
Dec 23, 2020 | 7.470 | 7.570 | 7.170 | 7.370 | 5,381,591 | -0.11(-1.47%) |
Dec 22, 2020 | 7.960 | 7.970 | 7.310 | 7.480 | 9,074,188 | -0.40(-5.08%) |
Dec 21, 2020 | 7.950 | 8.220 | 7.720 | 7.880 | 5,937,081 | -0.23(-2.84%) |
Dec 18, 2020 | 8.240 | 8.540 | 7.890 | 8.110 | 6,728,600 | -0.08(-0.98%) |
Dec 17, 2020 | 8.040 | 8.250 | 7.800 | 8.190 | 4,867,991 | +0.16(+1.99%) |
Dec 16, 2020 | 8.230 | 8.270 | 7.820 | 8.030 | 3,695,203 | -0.12(-1.47%) |
Dec 15, 2020 | 7.850 | 8.180 | 7.650 | 8.150 | 6,335,947 | +0.33(+4.22%) |
Dec 14, 2020 | 8.440 | 8.640 | 7.600 | 7.820 | 10,563,703 | -0.65(-7.67%) |
Dec 11, 2020 | 8.230 | 8.669 | 8.100 | 8.470 | 6,580,500 | +0.09(+1.07%) |
Dec 10, 2020 | 8.450 | 8.660 | 8.250 | 8.380 | 6,434,626 | -0.27(-3.12%) |
Dec 09, 2020 | 8.820 | 9.290 | 8.380 | 8.650 | 15,958,347 | -0.04(-0.46%) |
Dec 08, 2020 | 8.810 | 9.700 | 8.470 | 8.690 | 19,766,498 | +0.20(+2.36%) |
Dec 07, 2020 | 8.100 | 9.950 | 7.720 | 8.490 | 31,919,472 | +0.50(+6.26%) |
Dec 04, 2020 | 8.140 | 8.150 | 7.741 | 7.990 | 7,455,700 | -0.07(-0.87%) |
Dec 03, 2020 | 8.350 | 8.520 | 7.890 | 8.060 | 9,469,711 | -0.31(-3.70%) |
Dec 02, 2020 | 7.600 | 8.440 | 7.020 | 8.370 | 21,163,640 | -0.20(-2.33%) |
Dec 01, 2020 | 8.930 | 9.500 | 8.200 | 8.570 | 23,154,390 | -1.19(-12.19%) |
Nov 30, 2020 | 13.11 | 13.11 | 9.730 | 9.760 | 45,650,076 | -3.86(-28.34%) |
Nov 27, 2020 | 14.85 | 14.87 | 13.52 | 13.62 | 10,134,700 | -0.88(-6.07%) |
Nov 25, 2020 | 13.37 | 15.14 | 12.90 | 14.50 | 18,018,200 | +0.06(+0.42%) |
Nov 24, 2020 | 16.55 | 17.45 | 13.41 | 14.44 | 39,039,348 | -0.49(-3.28%) |
Nov 23, 2020 | 13.25 | 15.18 | 13.00 | 14.93 | 37,590,312 | +2.87(+23.80%) |
Nov 20, 2020 | 11.48 | 13.50 | 11.35 | 12.06 | 54,062,600 | -2.35(-16.31%) |
Nov 19, 2020 | 12.74 | 14.45 | 12.20 | 14.41 | 49,434,388 | +3.07(+27.07%) |
Nov 18, 2020 | 10.09 | 11.50 | 9.910 | 11.34 | 37,660,160 | +1.93(+20.51%) |
Nov 17, 2020 | 8.170 | 10.48 | 8.020 | 9.410 | 40,245,956 | +1.39(+17.33%) |
Nov 16, 2020 | 7.530 | 8.230 | 7.350 | 8.020 | 11,462,703 | +0.80(+11.08%) |
Nov 13, 2020 | 7.390 | 8.410 | 7.010 | 7.220 | 20,676,200 | +0.30(+4.34%) |
Nov 12, 2020 | 6.350 | 7.090 | 6.260 | 6.920 | 12,917,947 | +0.70(+11.25%) |
Nov 11, 2020 | 6.250 | 6.310 | 6.050 | 6.220 | 5,681,682 | +0.14(+2.30%) |
Nov 10, 2020 | 6.690 | 6.690 | 5.800 | 6.080 | 15,433,458 | -1.70(-21.85%) |
Nov 09, 2020 | 9.020 | 9.220 | 7.540 | 7.780 | 8,269,950 | -1.61(-17.15%) |
Nov 06, 2020 | 9.080 | 10.01 | 9.080 | 9.390 | 10,852,300 | +0.47(+5.27%) |
Nov 05, 2020 | 8.350 | 9.050 | 8.250 | 8.920 | 11,620,193 | +0.71(+8.65%) |
Nov 04, 2020 | 6.960 | 9.170 | 6.720 | 8.210 | 48,108,408 | +1.29(+18.64%) |
Nov 03, 2020 | 6.810 | 7.440 | 6.580 | 6.920 | 4,205,223 | +0.20(+2.98%) |
Nov 02, 2020 | 6.560 | 6.930 | 6.430 | 6.720 | 1,769,622 | +0.46(+7.35%) |
Oct 30, 2020 | 6.830 | 6.834 | 6.150 | 6.260 | 1,286,700 | -0.56(-8.21%) |
Oct 29, 2020 | 6.520 | 6.840 | 6.390 | 6.820 | 1,043,958 | +0.30(+4.60%) |
Oct 28, 2020 | 6.600 | 6.750 | 6.360 | 6.520 | 1,018,028 | -0.38(-5.51%) |
Oct 27, 2020 | 6.910 | 7.070 | 6.740 | 6.900 | 774,934 | +0.08(+1.17%) |
Oct 26, 2020 | 7.300 | 7.380 | 6.630 | 6.820 | 1,685,659 | -0.27(-3.81%) |
Oct 23, 2020 | 7.170 | 7.280 | 6.800 | 7.090 | 1,044,700 | -0.02(-0.28%) |
Oct 22, 2020 | 7.480 | 7.600 | 7.150 | 7.110 | 1,437,056 | -0.09(-1.25%) |
Oct 21, 2020 | 7.430 | 7.640 | 7.100 | 7.200 | 1,234,551 | -0.25(-3.36%) |
Oct 20, 2020 | 7.340 | 7.640 | 7.260 | 7.450 | 907,186 | +0.11(+1.50%) |
Oct 19, 2020 | 7.270 | 7.570 | 7.020 | 7.340 | 1,231,496 | +0.11(+1.52%) |
Oct 16, 2020 | 7.520 | 7.712 | 7.180 | 7.230 | 1,455,800 | -0.18(-2.43%) |
Oct 15, 2020 | 7.620 | 7.830 | 7.360 | 7.410 | 2,673,759 | -0.63(-7.84%) |
Oct 14, 2020 | 7.620 | 8.750 | 7.520 | 8.040 | 10,990,288 | +0.59(+7.92%) |
Oct 13, 2020 | 7.660 | 7.660 | 7.320 | 7.450 | 1,136,497 | -0.36(-4.61%) |
Oct 12, 2020 | 7.540 | 7.880 | 7.310 | 7.810 | 2,064,048 | +0.35(+4.76%) |
Oct 09, 2020 | 7.610 | 7.700 | 7.280 | 7.455 | 2,050,200 | -0.12(-1.65%) |
Oct 08, 2020 | 7.210 | 8.190 | 6.900 | 7.580 | 8,243,605 | +0.49(+6.91%) |
Oct 07, 2020 | 6.800 | 7.370 | 6.660 | 7.090 | 3,188,254 | +0.40(+5.98%) |
Oct 06, 2020 | 7.070 | 7.130 | 6.460 | 6.690 | 1,504,111 | -0.42(-5.91%) |
Oct 05, 2020 | 6.300 | 7.170 | 6.250 | 7.110 | 3,367,764 | +0.84(+13.40%) |
Oct 02, 2020 | 5.870 | 6.400 | 5.870 | 6.270 | 1,749,400 | +0.17(+2.79%) |