Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.100 | 5.130 | 4.890 | 5.020 | 391,303 | -0.01(-0.20%) |
Sep 29, 2021 | 5.570 | 5.590 | 5.030 | 5.030 | 943,562 | -0.51(-9.21%) |
Sep 28, 2021 | 5.510 | 5.690 | 5.420 | 5.540 | 544,079 | -0.08(-1.42%) |
Sep 27, 2021 | 5.560 | 5.730 | 5.470 | 5.620 | 962,064 | +0.26(+4.85%) |
Sep 24, 2021 | 5.430 | 5.500 | 5.340 | 5.360 | 161,863 | -0.17(-3.07%) |
Sep 23, 2021 | 5.490 | 5.570 | 5.350 | 5.530 | 254,223 | +0.05(+0.91%) |
Sep 22, 2021 | 5.360 | 5.510 | 5.310 | 5.480 | 327,633 | +0.19(+3.59%) |
Sep 21, 2021 | 5.160 | 5.330 | 5.150 | 5.290 | 207,287 | +0.15(+2.92%) |
Sep 20, 2021 | 5.460 | 5.470 | 5.025 | 5.140 | 325,396 | -0.48(-8.54%) |
Sep 17, 2021 | 5.500 | 5.680 | 5.400 | 5.620 | 388,025 | +0.18(+3.31%) |
Sep 16, 2021 | 5.400 | 5.541 | 5.290 | 5.440 | 259,232 | +0.06(+1.12%) |
Sep 15, 2021 | 5.250 | 5.414 | 5.170 | 5.380 | 203,145 | +0.13(+2.48%) |
Sep 14, 2021 | 5.500 | 5.500 | 5.190 | 5.250 | 300,279 | -0.23(-4.20%) |
Sep 13, 2021 | 5.520 | 5.545 | 5.320 | 5.480 | 348,453 | +0.04(+0.74%) |
Sep 10, 2021 | 5.720 | 5.760 | 5.350 | 5.440 | 427,787 | -0.28(-4.90%) |
Sep 09, 2021 | 5.830 | 5.950 | 5.541 | 5.720 | 1,237,024 | +0.07(+1.24%) |
Sep 08, 2021 | 5.550 | 5.720 | 5.310 | 5.650 | 877,032 | +0.06(+1.07%) |
Sep 07, 2021 | 5.250 | 6.480 | 5.250 | 5.590 | 12,025,342 | +0.48(+9.39%) |
Sep 03, 2021 | 5.390 | 5.470 | 5.110 | 5.110 | 139,948 | -0.23(-4.31%) |
Sep 02, 2021 | 5.340 | 5.590 | 5.290 | 5.340 | 291,927 | +0.02(+0.38%) |
Sep 01, 2021 | 5.320 | 5.454 | 5.300 | 5.320 | 100,612 | -0.02(-0.37%) |
Aug 31, 2021 | 5.410 | 5.430 | 5.280 | 5.340 | 128,834 | -0.12(-2.20%) |
Aug 30, 2021 | 5.290 | 5.580 | 5.136 | 5.460 | 195,184 | +0.22(+4.20%) |
Aug 27, 2021 | 5.100 | 5.275 | 5.080 | 5.240 | 136,596 | +0.14(+2.75%) |
Aug 26, 2021 | 5.150 | 5.300 | 5.050 | 5.100 | 140,655 | -0.12(-2.30%) |
Aug 25, 2021 | 5.150 | 5.430 | 5.150 | 5.220 | 191,777 | +0.05(+0.97%) |
Aug 24, 2021 | 5.090 | 5.220 | 4.990 | 5.170 | 187,803 | +0.19(+3.82%) |
Aug 23, 2021 | 4.900 | 5.080 | 4.880 | 4.980 | 232,380 | +0.18(+3.75%) |
Aug 20, 2021 | 4.590 | 4.810 | 4.590 | 4.800 | 104,343 | +0.17(+3.67%) |
Aug 19, 2021 | 4.800 | 4.888 | 4.600 | 4.630 | 178,575 | -0.20(-4.14%) |
Aug 18, 2021 | 4.850 | 5.070 | 4.750 | 4.830 | 185,037 | +0.03(+0.52%) |
Aug 17, 2021 | 4.910 | 4.910 | 4.680 | 4.805 | 247,008 | -0.15(-2.93%) |
Aug 16, 2021 | 5.100 | 5.180 | 4.940 | 4.950 | 338,092 | -0.23(-4.44%) |
Aug 13, 2021 | 5.380 | 5.400 | 5.160 | 5.180 | 153,726 | -0.19(-3.54%) |
Aug 12, 2021 | 5.430 | 5.470 | 5.060 | 5.370 | 284,053 | +0.01(+0.19%) |
Aug 11, 2021 | 5.530 | 5.650 | 5.280 | 5.360 | 258,013 | -0.18(-3.25%) |
Aug 10, 2021 | 5.700 | 5.770 | 5.515 | 5.540 | 215,340 | -0.07(-1.25%) |
Aug 09, 2021 | 5.570 | 5.700 | 5.450 | 5.610 | 310,446 | +0.00(+0.00%) |
Aug 06, 2021 | 5.510 | 5.800 | 5.400 | 5.610 | 433,263 | +0.20(+3.70%) |
Aug 05, 2021 | 5.380 | 5.560 | 5.356 | 5.410 | 123,404 | +0.05(+0.93%) |
Aug 04, 2021 | 5.470 | 5.605 | 5.310 | 5.360 | 150,156 | -0.17(-3.07%) |
Aug 03, 2021 | 5.540 | 5.640 | 5.407 | 5.530 | 178,767 | +0.04(+0.73%) |
Aug 02, 2021 | 5.500 | 5.680 | 5.453 | 5.490 | 139,879 | +0.04(+0.73%) |
Jul 30, 2021 | 5.366 | 5.580 | 5.351 | 5.450 | 134,257 | -0.07(-1.27%) |
Jul 29, 2021 | 5.500 | 5.640 | 5.410 | 5.520 | 258,646 | +0.08(+1.47%) |
Jul 28, 2021 | 5.300 | 5.490 | 5.300 | 5.440 | 498,643 | +0.18(+3.42%) |
Jul 27, 2021 | 5.500 | 5.550 | 5.150 | 5.260 | 352,476 | -0.32(-5.73%) |
Jul 26, 2021 | 5.492 | 5.780 | 5.465 | 5.580 | 324,599 | +0.03(+0.54%) |
Jul 23, 2021 | 5.700 | 5.723 | 5.450 | 5.550 | 229,984 | -0.16(-2.80%) |
Jul 22, 2021 | 5.950 | 5.950 | 5.680 | 5.710 | 172,196 | -0.21(-3.55%) |
Jul 21, 2021 | 5.610 | 5.950 | 5.610 | 5.920 | 560,133 | +0.29(+5.15%) |
Jul 20, 2021 | 5.490 | 5.750 | 5.390 | 5.630 | 276,303 | +0.17(+3.11%) |
Jul 19, 2021 | 5.500 | 5.580 | 5.350 | 5.460 | 390,173 | -0.19(-3.36%) |
Jul 16, 2021 | 5.760 | 5.793 | 5.610 | 5.650 | 258,145 | -0.08(-1.40%) |
Jul 15, 2021 | 5.670 | 5.880 | 5.570 | 5.730 | 365,109 | +0.01(+0.17%) |
Jul 14, 2021 | 6.160 | 6.250 | 5.690 | 5.720 | 825,524 | -0.44(-7.14%) |
Jul 13, 2021 | 6.400 | 6.540 | 6.124 | 6.160 | 1,268,939 | -0.41(-6.24%) |
Jul 12, 2021 | 7.690 | 7.730 | 6.380 | 6.570 | 15,188,302 | +0.46(+7.53%) |
Jul 09, 2021 | 6.170 | 6.170 | 5.970 | 6.110 | 248,202 | +0.09(+1.50%) |
Jul 08, 2021 | 5.950 | 6.230 | 5.850 | 6.020 | 279,322 | -0.07(-1.15%) |
Jul 07, 2021 | 6.300 | 6.380 | 5.930 | 6.090 | 467,093 | -0.24(-3.79%) |
Jul 06, 2021 | 6.470 | 6.570 | 6.230 | 6.330 | 376,464 | -0.16(-2.47%) |
Jul 02, 2021 | 6.800 | 6.800 | 6.450 | 6.490 | 386,556 | -0.26(-3.85%) |
Jul 01, 2021 | 6.710 | 6.850 | 6.588 | 6.750 | 353,985 | +0.07(+1.05%) |
Jun 30, 2021 | 7.100 | 7.100 | 6.656 | 6.680 | 457,150 | -0.35(-4.98%) |
Jun 29, 2021 | 6.860 | 7.120 | 6.820 | 7.030 | 582,233 | +0.19(+2.78%) |
Jun 28, 2021 | 6.660 | 6.850 | 6.650 | 6.840 | 497,757 | +0.15(+2.24%) |
Jun 25, 2021 | 6.740 | 6.919 | 6.530 | 6.690 | 950,242 | -0.11(-1.62%) |
Jun 24, 2021 | 6.890 | 6.920 | 6.750 | 6.800 | 246,922 | +0.00(+0.00%) |
Jun 23, 2021 | 6.800 | 7.030 | 6.620 | 6.800 | 766,042 | -0.03(-0.44%) |
Jun 22, 2021 | 7.000 | 7.000 | 6.710 | 6.830 | 294,412 | -0.07(-1.01%) |
Jun 21, 2021 | 6.730 | 6.920 | 6.511 | 6.900 | 518,122 | +0.10(+1.47%) |
Jun 18, 2021 | 6.780 | 6.800 | 6.520 | 6.800 | 725,115 | +0.00(+0.00%) |
Jun 17, 2021 | 6.940 | 7.140 | 6.690 | 6.800 | 1,530,763 | -0.44(-6.08%) |
Jun 16, 2021 | 7.680 | 7.950 | 6.870 | 7.240 | 17,102,786 | +0.68(+10.37%) |
Jun 15, 2021 | 6.760 | 6.800 | 6.550 | 6.560 | 330,394 | -0.20(-2.96%) |
Jun 14, 2021 | 7.020 | 7.080 | 6.585 | 6.760 | 790,860 | -0.15(-2.17%) |
Jun 11, 2021 | 7.180 | 7.310 | 6.820 | 6.910 | 783,481 | -0.42(-5.73%) |
Jun 10, 2021 | 7.610 | 7.949 | 7.010 | 7.330 | 1,341,578 | -0.66(-8.26%) |
Jun 09, 2021 | 8.000 | 8.585 | 7.220 | 7.990 | 10,454,976 | +1.76(+28.25%) |
Jun 08, 2021 | 6.250 | 6.340 | 6.060 | 6.230 | 317,295 | -0.02(-0.32%) |
Jun 07, 2021 | 6.110 | 6.310 | 5.930 | 6.250 | 318,329 | +0.14(+2.29%) |
Jun 04, 2021 | 6.050 | 6.380 | 6.040 | 6.110 | 392,626 | +0.04(+0.66%) |
Jun 03, 2021 | 6.320 | 6.640 | 5.960 | 6.070 | 1,400,132 | +0.14(+2.36%) |
Jun 02, 2021 | 6.090 | 6.140 | 5.810 | 5.930 | 317,424 | -0.19(-3.10%) |
Jun 01, 2021 | 5.840 | 6.430 | 5.760 | 6.120 | 851,430 | +0.52(+9.29%) |
May 28, 2021 | 5.670 | 5.940 | 5.600 | 5.600 | 271,557 | -0.05(-0.88%) |
May 27, 2021 | 5.600 | 5.670 | 5.460 | 5.650 | 255,196 | +0.04(+0.71%) |
May 26, 2021 | 5.250 | 5.730 | 5.120 | 5.610 | 501,464 | +0.49(+9.57%) |
May 25, 2021 | 5.250 | 5.295 | 5.050 | 5.120 | 251,086 | -0.10(-1.92%) |
May 24, 2021 | 5.560 | 5.562 | 5.200 | 5.220 | 236,229 | -0.26(-4.74%) |
May 21, 2021 | 5.460 | 5.550 | 5.400 | 5.480 | 231,521 | +0.12(+2.24%) |
May 20, 2021 | 5.200 | 5.600 | 5.200 | 5.360 | 219,513 | +0.09(+1.71%) |
May 19, 2021 | 5.200 | 5.390 | 5.160 | 5.270 | 158,571 | -0.21(-3.83%) |
May 18, 2021 | 5.210 | 5.600 | 5.150 | 5.480 | 325,269 | +0.27(+5.18%) |
May 17, 2021 | 5.380 | 5.390 | 5.100 | 5.210 | 238,700 | +0.05(+0.97%) |
May 14, 2021 | 5.210 | 5.360 | 5.070 | 5.160 | 200,210 | +0.14(+2.79%) |
May 13, 2021 | 5.630 | 5.750 | 5.000 | 5.020 | 423,090 | -0.52(-9.39%) |
May 12, 2021 | 5.540 | 5.850 | 5.525 | 5.540 | 382,901 | -0.11(-1.95%) |
May 11, 2021 | 5.400 | 5.800 | 5.400 | 5.650 | 436,833 | -0.11(-1.91%) |
May 10, 2021 | 6.090 | 6.125 | 5.750 | 5.760 | 294,986 | -0.40(-6.49%) |
May 07, 2021 | 6.150 | 6.360 | 6.100 | 6.160 | 194,462 | +0.12(+1.99%) |
May 06, 2021 | 6.260 | 6.330 | 5.910 | 6.040 | 249,937 | -0.28(-4.43%) |
May 05, 2021 | 6.470 | 6.590 | 6.300 | 6.320 | 263,966 | -0.16(-2.47%) |
May 04, 2021 | 6.740 | 6.740 | 6.160 | 6.480 | 547,129 | -0.32(-4.71%) |
May 03, 2021 | 6.900 | 6.980 | 6.510 | 6.800 | 191,110 | +0.07(+1.04%) |
Apr 30, 2021 | 6.940 | 7.050 | 6.660 | 6.730 | 203,300 | -0.36(-5.08%) |
Apr 29, 2021 | 7.070 | 7.300 | 6.690 | 7.090 | 450,701 | +0.21(+3.05%) |
Apr 28, 2021 | 6.920 | 6.960 | 6.820 | 6.880 | 160,755 | -0.10(-1.43%) |
Apr 27, 2021 | 6.770 | 6.980 | 6.650 | 6.980 | 183,580 | +0.27(+4.02%) |
Apr 26, 2021 | 6.520 | 6.910 | 6.460 | 6.710 | 236,221 | +0.20(+3.07%) |
Apr 23, 2021 | 6.380 | 6.630 | 6.340 | 6.510 | 258,700 | +0.18(+2.84%) |
Apr 22, 2021 | 6.350 | 6.560 | 6.170 | 6.330 | 293,392 | +0.12(+1.93%) |
Apr 21, 2021 | 5.930 | 6.310 | 5.860 | 6.210 | 688,036 | +0.35(+5.97%) |
Apr 20, 2021 | 5.930 | 6.070 | 5.820 | 5.860 | 306,758 | -0.17(-2.82%) |
Apr 19, 2021 | 6.190 | 6.230 | 5.720 | 6.030 | 417,023 | -0.19(-3.05%) |
Apr 16, 2021 | 6.420 | 6.480 | 6.060 | 6.220 | 451,800 | -0.17(-2.66%) |
Apr 15, 2021 | 6.810 | 6.850 | 6.380 | 6.390 | 443,384 | -0.38(-5.61%) |
Apr 14, 2021 | 7.100 | 7.160 | 6.770 | 6.770 | 374,313 | -0.35(-4.92%) |
Apr 13, 2021 | 7.020 | 7.190 | 6.750 | 7.120 | 255,531 | +0.17(+2.45%) |
Apr 12, 2021 | 7.310 | 7.340 | 6.930 | 6.950 | 261,101 | -0.42(-5.70%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.280 | 7.370 | 174,800 | -0.13(-1.73%) |
Apr 08, 2021 | 7.180 | 7.530 | 7.120 | 7.500 | 240,846 | +0.32(+4.46%) |
Apr 07, 2021 | 7.500 | 7.590 | 7.070 | 7.180 | 270,999 | -0.31(-4.14%) |
Apr 06, 2021 | 7.370 | 7.550 | 7.280 | 7.490 | 260,046 | +0.12(+1.63%) |
Apr 05, 2021 | 7.700 | 7.700 | 7.270 | 7.370 | 309,035 | -0.16(-2.12%) |
Apr 01, 2021 | 7.770 | 7.840 | 7.400 | 7.530 | 372,000 | +0.03(+0.40%) |
Mar 31, 2021 | 7.380 | 7.560 | 7.230 | 7.500 | 456,491 | +0.33(+4.60%) |
Mar 30, 2021 | 6.840 | 7.320 | 6.710 | 7.170 | 505,050 | +0.22(+3.17%) |
Mar 29, 2021 | 6.850 | 6.980 | 6.550 | 6.950 | 365,766 | +0.13(+1.91%) |
Mar 26, 2021 | 7.050 | 7.070 | 6.400 | 6.820 | 407,300 | -0.04(-0.58%) |
Mar 25, 2021 | 6.710 | 6.950 | 6.430 | 6.860 | 642,665 | +0.00(+0.00%) |
Mar 24, 2021 | 7.510 | 7.580 | 6.810 | 6.860 | 728,320 | -0.64(-8.53%) |
Mar 23, 2021 | 8.150 | 8.150 | 7.410 | 7.500 | 565,850 | -0.69(-8.42%) |
Mar 22, 2021 | 7.980 | 8.380 | 7.820 | 8.190 | 778,250 | +0.20(+2.50%) |
Mar 19, 2021 | 7.700 | 7.990 | 7.520 | 7.990 | 434,900 | +0.31(+4.04%) |
Mar 18, 2021 | 7.920 | 7.980 | 7.580 | 7.680 | 421,954 | -0.36(-4.48%) |
Mar 17, 2021 | 7.540 | 8.180 | 7.300 | 8.040 | 480,473 | +0.24(+3.08%) |
Mar 16, 2021 | 8.010 | 8.060 | 7.580 | 7.800 | 517,073 | -0.04(-0.51%) |
Mar 15, 2021 | 8.360 | 8.450 | 7.800 | 7.840 | 910,977 | -0.17(-2.12%) |
Mar 12, 2021 | 7.580 | 8.040 | 7.510 | 8.010 | 500,800 | +0.05(+0.63%) |
Mar 11, 2021 | 7.600 | 7.960 | 7.500 | 7.960 | 686,769 | +0.61(+8.30%) |
Mar 10, 2021 | 7.500 | 7.850 | 7.250 | 7.350 | 900,845 | +0.03(+0.41%) |
Mar 09, 2021 | 7.100 | 7.460 | 7.000 | 7.320 | 755,699 | +0.51(+7.49%) |
Mar 08, 2021 | 6.900 | 7.260 | 6.800 | 6.810 | 728,737 | +0.00(+0.00%) |
Mar 05, 2021 | 7.577 | 7.577 | 6.200 | 6.810 | 1,327,700 | -0.61(-8.22%) |
Mar 04, 2021 | 7.760 | 7.810 | 6.760 | 7.420 | 1,403,803 | -0.59(-7.37%) |
Mar 03, 2021 | 8.320 | 8.700 | 7.940 | 8.010 | 919,170 | -0.26(-3.14%) |
Mar 02, 2021 | 8.910 | 8.910 | 8.140 | 8.270 | 954,716 | -0.66(-7.39%) |
Mar 01, 2021 | 9.070 | 9.430 | 8.830 | 8.930 | 906,013 | +0.02(+0.22%) |
Feb 26, 2021 | 8.040 | 9.030 | 7.990 | 8.910 | 1,623,000 | +0.95(+11.93%) |
Feb 25, 2021 | 8.580 | 8.690 | 7.770 | 7.960 | 1,044,679 | -0.65(-7.55%) |
Feb 24, 2021 | 8.550 | 8.980 | 8.460 | 8.610 | 900,070 | +0.25(+2.99%) |
Feb 23, 2021 | 8.520 | 8.710 | 7.540 | 8.360 | 1,546,126 | -0.97(-10.40%) |
Feb 22, 2021 | 10.04 | 10.08 | 9.200 | 9.330 | 1,480,710 | -0.90(-8.80%) |
Feb 19, 2021 | 9.960 | 10.74 | 9.760 | 10.23 | 1,852,900 | +0.42(+4.28%) |
Feb 18, 2021 | 10.23 | 10.50 | 9.710 | 9.810 | 833,071 | -0.80(-7.54%) |
Feb 17, 2021 | 10.60 | 10.71 | 9.970 | 10.61 | 1,057,508 | -0.31(-2.84%) |
Feb 16, 2021 | 10.62 | 11.07 | 10.30 | 10.92 | 1,431,022 | +0.62(+6.02%) |
Feb 12, 2021 | 10.62 | 10.62 | 10.27 | 10.30 | 844,700 | -0.48(-4.45%) |
Feb 11, 2021 | 10.94 | 11.04 | 10.06 | 10.78 | 1,329,692 | -0.08(-0.74%) |
Feb 10, 2021 | 11.14 | 11.30 | 10.50 | 10.86 | 1,816,416 | -0.35(-3.12%) |
Feb 09, 2021 | 11.81 | 11.90 | 10.81 | 11.21 | 3,069,362 | -1.20(-9.67%) |
Feb 08, 2021 | 11.43 | 12.59 | 11.04 | 12.41 | 3,774,584 | +1.17(+10.41%) |
Feb 05, 2021 | 11.47 | 11.47 | 10.71 | 11.24 | 1,058,300 | -0.28(-2.43%) |
Feb 04, 2021 | 11.32 | 11.72 | 10.90 | 11.52 | 1,818,828 | +0.55(+5.01%) |
Feb 03, 2021 | 10.61 | 11.47 | 10.59 | 10.97 | 2,018,336 | +0.43(+4.08%) |
Feb 02, 2021 | 9.950 | 11.20 | 9.880 | 10.54 | 2,239,111 | +0.84(+8.66%) |
Feb 01, 2021 | 10.00 | 10.03 | 9.300 | 9.700 | 958,961 | -0.05(-0.51%) |
Jan 29, 2021 | 10.01 | 10.19 | 9.060 | 9.750 | 1,366,000 | -0.59(-5.71%) |
Jan 28, 2021 | 10.26 | 10.67 | 9.500 | 10.34 | 1,675,166 | -0.12(-1.15%) |
Jan 27, 2021 | 10.26 | 11.42 | 9.990 | 10.46 | 2,565,107 | -0.56(-5.08%) |
Jan 26, 2021 | 11.94 | 11.95 | 10.80 | 11.02 | 2,286,824 | -0.62(-5.33%) |
Jan 25, 2021 | 11.87 | 12.69 | 10.80 | 11.64 | 4,677,450 | +0.41(+3.65%) |
Jan 22, 2021 | 10.80 | 11.48 | 10.60 | 11.23 | 2,994,600 | -0.25(-2.18%) |
Jan 21, 2021 | 10.52 | 12.24 | 9.770 | 11.48 | 5,907,383 | +0.71(+6.59%) |
Jan 20, 2021 | 10.51 | 11.79 | 10.22 | 10.77 | 11,563,421 | +1.33(+14.09%) |
Jan 19, 2021 | 8.660 | 9.460 | 8.450 | 9.440 | 3,134,326 | +1.07(+12.78%) |
Jan 15, 2021 | 9.020 | 9.330 | 8.370 | 8.370 | 2,500,000 | -0.58(-6.48%) |
Jan 14, 2021 | 9.000 | 9.200 | 8.870 | 8.950 | 1,464,910 | +0.04(+0.45%) |
Jan 13, 2021 | 9.350 | 9.720 | 8.830 | 8.910 | 1,842,562 | -0.67(-6.99%) |
Jan 12, 2021 | 8.830 | 9.790 | 8.730 | 9.580 | 3,437,975 | +1.19(+14.18%) |
Jan 11, 2021 | 8.540 | 8.840 | 8.300 | 8.390 | 1,151,187 | -0.49(-5.52%) |
Jan 08, 2021 | 9.420 | 9.520 | 8.610 | 8.880 | 1,622,000 | -0.45(-4.82%) |
Jan 07, 2021 | 9.210 | 9.600 | 8.870 | 9.330 | 2,727,187 | +0.75(+8.74%) |
Jan 06, 2021 | 8.400 | 9.460 | 8.300 | 8.580 | 5,250,803 | +0.47(+5.80%) |
Jan 05, 2021 | 7.850 | 8.350 | 7.720 | 8.110 | 1,408,738 | +0.25(+3.18%) |
Jan 04, 2021 | 8.000 | 8.150 | 7.620 | 7.860 | 1,244,386 | -0.03(-0.38%) |
Dec 31, 2020 | 7.890 | 7.890 | 7.890 | 3,390,465 | -0.21(-2.59%) | |
Dec 30, 2020 | 8.370 | 8.410 | 8.000 | 8.100 | 3,390,465 | -0.19(-2.29%) |
Dec 29, 2020 | 8.730 | 8.730 | 7.900 | 8.290 | 1,879,407 | -0.44(-5.04%) |
Dec 28, 2020 | 8.100 | 8.930 | 8.080 | 8.730 | 3,940,986 | +0.85(+10.79%) |
Dec 24, 2020 | 8.600 | 8.670 | 7.810 | 7.880 | 1,452,600 | -0.72(-8.37%) |
Dec 23, 2020 | 8.010 | 8.830 | 7.860 | 8.600 | 3,282,519 | +0.58(+7.23%) |
Dec 22, 2020 | 7.650 | 8.230 | 7.640 | 8.020 | 2,902,943 | +0.44(+5.80%) |
Dec 21, 2020 | 7.750 | 7.890 | 7.510 | 7.580 | 1,540,368 | -0.26(-3.32%) |
Dec 18, 2020 | 7.750 | 8.100 | 7.410 | 7.840 | 1,978,300 | +0.09(+1.16%) |
Dec 17, 2020 | 7.960 | 8.150 | 7.620 | 7.750 | 1,750,604 | -0.30(-3.73%) |
Dec 16, 2020 | 7.610 | 8.160 | 7.600 | 8.050 | 3,168,790 | +0.41(+5.37%) |
Dec 15, 2020 | 7.470 | 7.880 | 7.430 | 7.640 | 1,141,481 | +0.21(+2.83%) |
Dec 14, 2020 | 8.000 | 8.000 | 7.370 | 7.430 | 1,578,333 | -0.44(-5.59%) |
Dec 11, 2020 | 8.100 | 8.160 | 7.770 | 7.870 | 1,462,800 | -0.26(-3.20%) |
Dec 10, 2020 | 7.870 | 8.150 | 7.750 | 8.130 | 1,766,509 | +0.11(+1.37%) |
Dec 09, 2020 | 8.350 | 8.430 | 7.820 | 8.020 | 1,774,442 | -0.32(-3.84%) |
Dec 08, 2020 | 8.710 | 8.740 | 8.200 | 8.340 | 1,712,308 | -0.46(-5.23%) |
Dec 07, 2020 | 8.600 | 9.050 | 8.450 | 8.800 | 1,932,391 | -0.05(-0.56%) |
Dec 04, 2020 | 9.130 | 9.150 | 8.540 | 8.850 | 1,797,200 | -0.07(-0.78%) |
Dec 03, 2020 | 9.430 | 9.500 | 8.850 | 8.920 | 2,808,387 | -1.18(-11.68%) |
Dec 02, 2020 | 10.10 | 10.49 | 9.700 | 10.10 | 947,706 | -0.75(-6.91%) |
Dec 01, 2020 | 11.33 | 11.55 | 10.61 | 10.85 | 1,051,510 | -0.34(-3.04%) |
Nov 30, 2020 | 11.95 | 12.09 | 10.30 | 11.19 | 1,766,877 | -0.72(-6.05%) |
Nov 27, 2020 | 12.85 | 12.85 | 11.55 | 11.91 | 1,786,200 | +0.40(+3.48%) |
Nov 25, 2020 | 10.65 | 12.49 | 10.40 | 11.51 | 3,867,100 | -0.37(-3.11%) |
Nov 24, 2020 | 16.07 | 16.18 | 11.61 | 11.88 | 14,189,256 | +1.16(+10.82%) |
Nov 23, 2020 | 10.57 | 11.43 | 10.14 | 10.72 | 5,860,447 | +1.16(+12.13%) |
Nov 20, 2020 | 8.580 | 11.03 | 8.500 | 9.560 | 10,776,300 | +0.84(+9.63%) |
Nov 19, 2020 | 8.010 | 8.820 | 7.910 | 8.720 | 2,606,079 | +0.75(+9.41%) |
Nov 18, 2020 | 8.150 | 8.360 | 7.830 | 7.970 | 1,310,651 | -0.28(-3.39%) |
Nov 17, 2020 | 8.330 | 8.490 | 8.010 | 8.250 | 1,401,166 | -0.45(-5.17%) |
Nov 16, 2020 | 8.100 | 8.770 | 7.900 | 8.700 | 2,728,277 | +0.83(+10.55%) |
Nov 13, 2020 | 7.920 | 8.250 | 7.750 | 7.870 | 2,351,800 | +0.14(+1.81%) |
Nov 12, 2020 | 7.570 | 7.900 | 7.400 | 7.730 | 966,053 | +0.06(+0.78%) |
Nov 11, 2020 | 7.680 | 7.800 | 7.520 | 7.670 | 440,205 | -0.04(-0.52%) |
Nov 10, 2020 | 7.900 | 7.990 | 7.330 | 7.710 | 818,036 | -0.20(-2.53%) |
Nov 09, 2020 | 8.560 | 8.580 | 7.800 | 7.910 | 1,511,231 | +0.07(+0.89%) |
Nov 06, 2020 | 7.970 | 8.020 | 7.780 | 7.840 | 665,600 | -0.23(-2.85%) |
Nov 05, 2020 | 7.970 | 8.080 | 7.730 | 8.070 | 1,388,240 | +0.17(+2.15%) |
Nov 04, 2020 | 7.950 | 8.080 | 7.640 | 7.900 | 903,183 | -0.02(-0.25%) |
Nov 03, 2020 | 7.800 | 8.480 | 7.700 | 7.920 | 1,483,236 | +0.13(+1.67%) |
Nov 02, 2020 | 8.210 | 8.220 | 7.730 | 7.790 | 774,062 | -0.06(-0.76%) |
Oct 30, 2020 | 8.380 | 8.580 | 7.840 | 7.850 | 896,000 | -0.62(-7.32%) |
Oct 29, 2020 | 8.760 | 8.800 | 8.390 | 8.470 | 826,616 | -0.30(-3.42%) |
Oct 28, 2020 | 8.270 | 9.100 | 8.120 | 8.770 | 1,464,797 | -0.05(-0.57%) |
Oct 27, 2020 | 9.730 | 9.780 | 8.390 | 8.820 | 19,163,856 | +0.88(+11.08%) |
Oct 26, 2020 | 8.040 | 8.190 | 7.710 | 7.940 | 639,286 | -0.36(-4.34%) |
Oct 23, 2020 | 7.900 | 8.450 | 7.770 | 8.300 | 1,089,000 | +0.13(+1.59%) |
Oct 22, 2020 | 8.010 | 8.350 | 7.410 | 8.170 | 1,953,616 | +0.16(+2.00%) |
Oct 21, 2020 | 8.630 | 8.660 | 7.900 | 8.010 | 2,165,286 | -0.69(-7.93%) |
Oct 20, 2020 | 9.212 | 9.350 | 8.700 | 8.700 | 1,662,347 | -0.52(-5.64%) |
Oct 19, 2020 | 8.510 | 9.370 | 8.200 | 9.220 | 1,945,227 | +0.43(+4.89%) |
Oct 16, 2020 | 8.500 | 9.150 | 8.050 | 8.790 | 5,230,400 | -0.35(-3.83%) |
Oct 15, 2020 | 12.16 | 12.38 | 8.930 | 9.140 | 59,136,016 | +1.96(+27.30%) |
Oct 14, 2020 | 7.350 | 7.540 | 7.110 | 7.180 | 1,507,765 | -0.20(-2.71%) |
Oct 13, 2020 | 7.060 | 7.670 | 6.800 | 7.380 | 2,264,368 | +0.28(+3.94%) |
Oct 12, 2020 | 7.760 | 7.790 | 7.000 | 7.100 | 2,061,749 | -0.31(-4.18%) |
Oct 09, 2020 | 7.860 | 7.890 | 7.260 | 7.410 | 2,496,300 | -0.69(-8.52%) |
Oct 08, 2020 | 8.450 | 8.700 | 7.580 | 8.100 | 3,716,552 | -0.25(-2.99%) |
Oct 07, 2020 | 8.890 | 9.090 | 8.000 | 8.350 | 8,015,466 | +0.58(+7.46%) |
Oct 06, 2020 | 7.000 | 8.670 | 6.870 | 7.770 | 15,645,933 | +0.91(+13.27%) |
Oct 05, 2020 | 5.980 | 7.540 | 5.860 | 6.860 | 17,651,280 | +1.18(+20.77%) |
Oct 02, 2020 | 5.550 | 6.380 | 5.500 | 5.680 | 8,758,500 | -0.03(-0.53%) |