Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.19 | 6,228,339 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,515 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,038,029 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.66 | 21.78 | 8,478,586 | +1.79(+8.98%) |
Sep 24, 2021 | 19.16 | 20.25 | 19.12 | 19.99 | 5,131,709 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,711 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,862 | +0.51(+2.84%) |
Sep 21, 2021 | 18.66 | 18.73 | 17.59 | 17.95 | 4,279,361 | -0.48(-2.61%) |
Sep 20, 2021 | 18.14 | 18.80 | 17.99 | 18.43 | 5,840,164 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,782,277 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,589 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.61 | 19.79 | 9,963,460 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,601 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.11 | 6,747,957 | +1.13(+6.64%) |
Sep 10, 2021 | 17.12 | 17.38 | 16.89 | 16.99 | 5,037,938 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,460,194 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,778 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,307,395 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,615 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,018,312 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.29 | 14.09 | 15.21 | 5,516,021 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,920,252 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,757 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,575,446 | +1.31(+9.71%) |
Aug 26, 2021 | 13.54 | 13.90 | 13.33 | 13.53 | 4,184,123 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.50 | 13.67 | 4,048,198 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,931 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.48 | 4,562,504 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,956 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.48 | 5,344,834 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,892,232 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,407,067 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,714 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.50 | 2,877,923 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,798 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,573 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,973 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,713 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,701,160 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,222 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,909 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,831 | +0.23(+1.56%) |
Aug 02, 2021 | 14.87 | 15.37 | 14.35 | 14.43 | 4,611,803 | -0.51(-3.41%) |
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,704 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,743,275 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,319,183 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,781 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,925 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.03 | 14.24 | 15.01 | 4,351,409 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.53 | 15.00 | 3,568,853 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.56 | 14.67 | 15.26 | 5,012,084 | +0.77(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,657 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,370,422 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,012,257 | -0.61(-4.00%) |
Jul 15, 2021 | 15.57 | 15.76 | 15.00 | 15.19 | 4,003,107 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.55 | 3,793,991 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,362,027 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,636 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.61 | 3,323,798 | +0.48(+2.98%) |
Jul 08, 2021 | 15.58 | 16.71 | 15.32 | 16.13 | 6,811,092 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,916 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,577 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,754 | -0.51(-3.09%) |
Jul 01, 2021 | 16.92 | 17.13 | 16.28 | 16.50 | 3,042,098 | +0.06(+0.36%) |
Jun 30, 2021 | 16.18 | 16.58 | 15.97 | 16.44 | 4,063,540 | +0.62(+3.91%) |
Jun 29, 2021 | 16.34 | 16.40 | 15.63 | 15.82 | 3,045,332 | -0.11(-0.68%) |
Jun 28, 2021 | 16.38 | 16.38 | 15.60 | 15.93 | 7,023,581 | -0.40(-2.46%) |
Jun 25, 2021 | 15.95 | 16.55 | 15.82 | 16.33 | 9,490,029 | +0.57(+3.61%) |
Jun 24, 2021 | 15.37 | 16.08 | 15.34 | 15.76 | 4,891,612 | +0.29(+1.90%) |
Jun 23, 2021 | 14.85 | 15.94 | 14.77 | 15.47 | 4,925,671 | +0.96(+6.63%) |
Jun 22, 2021 | 14.36 | 14.56 | 14.12 | 14.51 | 2,966,293 | +0.13(+0.89%) |
Jun 21, 2021 | 13.83 | 14.47 | 13.40 | 14.38 | 5,414,632 | +0.51(+3.68%) |
Jun 18, 2021 | 13.53 | 14.22 | 13.49 | 13.87 | 11,095,898 | +0.01(+0.07%) |
Jun 17, 2021 | 15.01 | 15.03 | 13.58 | 13.86 | 7,688,398 | -1.11(-7.41%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.60 | 14.97 | 3,977,724 | -0.28(-1.86%) |
Jun 15, 2021 | 15.21 | 15.35 | 14.81 | 15.25 | 4,171,268 | +0.15(+0.97%) |
Jun 14, 2021 | 15.50 | 15.77 | 15.07 | 15.10 | 5,461,219 | -0.61(-3.87%) |
Jun 11, 2021 | 15.38 | 16.01 | 15.30 | 15.71 | 4,665,352 | +0.62(+4.09%) |
Jun 10, 2021 | 15.26 | 15.38 | 14.57 | 15.09 | 4,292,965 | +0.13(+0.85%) |
Jun 09, 2021 | 14.93 | 15.41 | 14.86 | 14.97 | 5,524,540 | +0.09(+0.59%) |
Jun 08, 2021 | 14.55 | 15.05 | 14.22 | 14.88 | 5,722,809 | +0.62(+4.33%) |
Jun 07, 2021 | 13.96 | 14.52 | 13.96 | 14.26 | 3,897,638 | +0.30(+2.18%) |
Jun 04, 2021 | 14.24 | 14.28 | 13.69 | 13.96 | 4,958,104 | -0.18(-1.25%) |
Jun 03, 2021 | 14.57 | 14.59 | 14.01 | 14.13 | 4,452,576 | -0.56(-3.81%) |
Jun 02, 2021 | 14.47 | 14.91 | 14.04 | 14.69 | 7,625,633 | +0.22(+1.49%) |
Jun 01, 2021 | 13.73 | 14.95 | 13.70 | 14.48 | 9,933,191 | +1.18(+8.85%) |
May 28, 2021 | 13.36 | 13.40 | 12.95 | 13.30 | 4,403,537 | +0.06(+0.44%) |
May 27, 2021 | 13.39 | 13.56 | 13.17 | 13.24 | 3,867,827 | -0.21(-1.53%) |
May 26, 2021 | 13.22 | 13.50 | 13.01 | 13.45 | 5,056,634 | +0.23(+1.71%) |
May 25, 2021 | 13.59 | 13.72 | 13.16 | 13.22 | 5,989,868 | -0.51(-3.71%) |
May 24, 2021 | 13.79 | 13.98 | 13.28 | 13.73 | 5,444,339 | -0.08(-0.57%) |
May 21, 2021 | 13.98 | 14.21 | 13.81 | 13.81 | 5,352,334 | +0.07(+0.50%) |
May 20, 2021 | 13.73 | 13.85 | 13.29 | 13.74 | 6,257,014 | -0.02(-0.14%) |
May 19, 2021 | 13.33 | 13.95 | 13.14 | 13.76 | 8,379,908 | +0.16(+1.15%) |
May 18, 2021 | 13.77 | 13.97 | 13.37 | 13.60 | 5,920,957 | -0.43(-3.08%) |
May 17, 2021 | 12.85 | 14.06 | 12.69 | 14.03 | 7,039,269 | +1.25(+9.74%) |
May 14, 2021 | 11.54 | 12.99 | 11.54 | 12.79 | 6,967,613 | +1.49(+13.19%) |
May 13, 2021 | 11.57 | 11.85 | 11.11 | 11.30 | 5,031,414 | -0.46(-3.92%) |
May 12, 2021 | 11.61 | 12.38 | 11.57 | 11.76 | 7,591,080 | +0.25(+2.22%) |
May 11, 2021 | 10.78 | 11.57 | 10.69 | 11.50 | 5,714,907 | +0.43(+3.90%) |
May 10, 2021 | 11.33 | 11.46 | 10.91 | 11.07 | 5,436,636 | -0.11(-0.97%) |
May 07, 2021 | 10.89 | 11.23 | 10.67 | 11.18 | 5,613,936 | +0.23(+2.06%) |
May 06, 2021 | 11.08 | 11.08 | 10.74 | 10.96 | 3,912,727 | -0.13(-1.15%) |
May 05, 2021 | 10.98 | 11.29 | 10.64 | 11.08 | 5,704,097 | +0.16(+1.44%) |
May 04, 2021 | 10.69 | 11.00 | 10.37 | 10.93 | 6,225,302 | +0.29(+2.77%) |
May 03, 2021 | 9.749 | 10.66 | 9.749 | 10.63 | 7,267,890 | +1.00(+10.39%) |
Apr 30, 2021 | 9.405 | 9.749 | 9.317 | 9.631 | 6,293,339 | +0.07(+0.72%) |
Apr 29, 2021 | 10.30 | 10.30 | 9.366 | 9.562 | 6,216,746 | -0.58(-5.71%) |
Apr 28, 2021 | 9.641 | 10.24 | 9.602 | 10.14 | 4,457,479 | +0.59(+6.16%) |
Apr 27, 2021 | 9.484 | 9.749 | 9.199 | 9.553 | 6,485,967 | +0.38(+4.17%) |
Apr 26, 2021 | 8.572 | 9.248 | 8.542 | 9.170 | 4,796,644 | +0.51(+5.89%) |
Apr 23, 2021 | 8.621 | 8.886 | 8.542 | 8.660 | 3,755,488 | -0.24(-2.65%) |
Apr 22, 2021 | 8.670 | 9.072 | 8.552 | 8.895 | 3,484,615 | +0.23(+2.60%) |
Apr 21, 2021 | 8.346 | 8.783 | 8.307 | 8.670 | 3,198,506 | +0.08(+0.91%) |
Apr 20, 2021 | 8.964 | 9.042 | 8.425 | 8.591 | 4,377,031 | -0.52(-5.71%) |
Apr 19, 2021 | 9.141 | 9.391 | 9.003 | 9.111 | 3,370,078 | -0.06(-0.64%) |
Apr 16, 2021 | 9.405 | 9.425 | 9.062 | 9.170 | 3,103,335 | -0.12(-1.27%) |
Apr 15, 2021 | 9.288 | 9.400 | 9.038 | 9.288 | 3,062,785 | -0.05(-0.53%) |
Apr 14, 2021 | 9.072 | 9.690 | 9.003 | 9.337 | 4,848,638 | +0.43(+4.85%) |
Apr 13, 2021 | 8.778 | 9.003 | 8.650 | 8.905 | 3,894,094 | +0.23(+2.60%) |
Apr 12, 2021 | 9.023 | 9.239 | 8.631 | 8.680 | 4,531,625 | -0.15(-1.67%) |
Apr 09, 2021 | 9.425 | 9.474 | 8.788 | 8.827 | 5,478,555 | -0.69(-7.22%) |
Apr 08, 2021 | 9.808 | 9.846 | 9.180 | 9.513 | 6,261,171 | -0.43(-4.34%) |
Apr 07, 2021 | 10.06 | 10.11 | 9.808 | 9.945 | 2,855,979 | -0.11(-1.07%) |
Apr 06, 2021 | 9.994 | 10.39 | 9.964 | 10.05 | 3,238,942 | +0.14(+1.38%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.847 | 9.915 | 4,587,193 | -0.93(-8.59%) |
Apr 01, 2021 | 10.31 | 11.01 | 10.24 | 10.85 | 4,248,274 | +0.72(+7.07%) |
Mar 31, 2021 | 10.04 | 10.36 | 9.945 | 10.13 | 3,127,324 | +0.02(+0.19%) |
Mar 30, 2021 | 10.20 | 10.34 | 9.901 | 10.11 | 2,686,487 | -0.20(-1.90%) |
Mar 29, 2021 | 10.55 | 10.79 | 10.28 | 10.31 | 3,537,901 | -0.35(-3.31%) |
Mar 26, 2021 | 10.11 | 10.85 | 10.02 | 10.66 | 6,297,213 | +0.68(+6.78%) |
Mar 25, 2021 | 9.298 | 10.00 | 9.121 | 9.984 | 4,490,799 | +0.55(+5.82%) |
Mar 24, 2021 | 9.543 | 9.700 | 9.356 | 9.435 | 3,113,707 | +0.04(+0.42%) |
Mar 23, 2021 | 9.896 | 9.896 | 9.180 | 9.396 | 5,253,699 | -0.80(-7.88%) |
Mar 22, 2021 | 10.16 | 10.41 | 9.950 | 10.20 | 4,567,019 | -0.09(-0.86%) |
Mar 19, 2021 | 9.435 | 10.32 | 9.415 | 10.29 | 11,764,859 | +0.84(+8.93%) |
Mar 18, 2021 | 10.10 | 10.21 | 9.376 | 9.445 | 4,557,955 | -0.76(-7.49%) |
Mar 17, 2021 | 10.09 | 10.45 | 10.00 | 10.21 | 3,130,991 | +0.08(+0.77%) |
Mar 16, 2021 | 10.36 | 10.36 | 10.00 | 10.13 | 3,325,295 | -0.20(-1.90%) |
Mar 15, 2021 | 10.35 | 10.50 | 10.17 | 10.33 | 3,286,096 | -0.04(-0.38%) |
Mar 12, 2021 | 10.84 | 10.87 | 10.29 | 10.37 | 4,967,620 | -0.50(-4.60%) |
Mar 11, 2021 | 10.57 | 10.96 | 10.30 | 10.87 | 4,522,243 | +0.35(+3.36%) |
Mar 10, 2021 | 9.660 | 10.88 | 9.572 | 10.51 | 8,241,051 | +0.87(+9.05%) |
Mar 09, 2021 | 9.827 | 10.02 | 9.347 | 9.641 | 4,964,055 | -0.34(-3.44%) |
Mar 08, 2021 | 10.41 | 10.53 | 9.964 | 9.984 | 4,410,933 | -0.37(-3.60%) |
Mar 05, 2021 | 10.35 | 10.40 | 9.621 | 10.36 | 6,472,487 | +0.22(+2.13%) |
Mar 04, 2021 | 9.602 | 10.41 | 9.592 | 10.14 | 7,758,235 | +0.48(+4.97%) |
Mar 03, 2021 | 9.739 | 9.955 | 9.631 | 9.660 | 3,953,067 | +0.04(+0.41%) |
Mar 02, 2021 | 9.935 | 10.29 | 9.562 | 9.621 | 4,056,185 | -0.22(-2.19%) |
Mar 01, 2021 | 9.680 | 10.02 | 9.484 | 9.837 | 5,515,806 | +0.38(+4.05%) |
Feb 26, 2021 | 9.847 | 10.13 | 9.391 | 9.454 | 6,378,682 | -0.60(-5.95%) |
Feb 25, 2021 | 10.43 | 10.74 | 9.866 | 10.05 | 5,859,412 | -0.43(-4.12%) |
Feb 24, 2021 | 10.26 | 10.64 | 9.739 | 10.48 | 7,757,025 | +0.25(+2.49%) |
Feb 23, 2021 | 10.04 | 10.29 | 9.337 | 10.23 | 5,911,878 | +0.13(+1.26%) |
Feb 22, 2021 | 9.964 | 10.66 | 9.847 | 10.10 | 7,015,760 | +0.13(+1.28%) |
Feb 19, 2021 | 10.22 | 10.46 | 9.749 | 9.974 | 4,722,910 | -0.18(-1.74%) |
Feb 18, 2021 | 11.24 | 11.24 | 10.07 | 10.15 | 5,919,465 | -1.10(-9.76%) |
Feb 17, 2021 | 10.89 | 11.38 | 10.48 | 11.25 | 11,616,417 | +0.52(+4.84%) |
Feb 16, 2021 | 10.74 | 10.96 | 10.17 | 10.73 | 9,558,465 | +0.76(+7.68%) |
Feb 12, 2021 | 9.278 | 10.13 | 9.160 | 9.964 | 5,584,189 | +0.58(+6.17%) |
Feb 11, 2021 | 10.01 | 10.31 | 9.131 | 9.386 | 6,735,259 | -0.61(-6.08%) |
Feb 10, 2021 | 9.739 | 10.06 | 9.503 | 9.994 | 5,594,410 | +0.41(+4.30%) |
Feb 09, 2021 | 9.543 | 9.915 | 9.378 | 9.582 | 4,800,296 | -0.12(-1.21%) |
Feb 08, 2021 | 9.239 | 9.788 | 9.190 | 9.700 | 6,216,083 | +0.62(+6.80%) |
Feb 05, 2021 | 9.366 | 9.415 | 9.043 | 9.082 | 5,633,640 | -0.05(-0.54%) |
Feb 04, 2021 | 9.268 | 9.298 | 9.013 | 9.131 | 3,260,225 | -0.15(-1.59%) |
Feb 03, 2021 | 9.219 | 9.533 | 8.797 | 9.278 | 6,655,425 | +0.18(+1.94%) |
Feb 02, 2021 | 9.749 | 9.758 | 9.033 | 9.101 | 6,203,151 | -0.33(-3.53%) |
Feb 01, 2021 | 9.484 | 9.778 | 9.160 | 9.435 | 4,963,226 | +0.40(+4.45%) |
Jan 29, 2021 | 8.993 | 9.729 | 8.886 | 9.033 | 7,140,343 | -0.13(-1.39%) |
Jan 28, 2021 | 9.435 | 9.906 | 8.817 | 9.160 | 6,692,478 | -0.11(-1.16%) |
Jan 27, 2021 | 8.434 | 9.660 | 8.287 | 9.268 | 9,561,082 | +0.73(+8.50%) |
Jan 26, 2021 | 8.974 | 9.209 | 8.474 | 8.542 | 6,262,918 | -0.26(-2.90%) |
Jan 25, 2021 | 8.591 | 8.846 | 8.209 | 8.797 | 5,255,224 | +0.26(+3.10%) |
Jan 22, 2021 | 8.219 | 8.542 | 8.052 | 8.533 | 4,981,283 | +0.08(+0.93%) |
Jan 21, 2021 | 8.631 | 8.827 | 8.023 | 8.454 | 7,006,574 | -0.23(-2.60%) |
Jan 20, 2021 | 9.415 | 9.631 | 8.425 | 8.680 | 9,056,138 | -0.67(-7.14%) |
Jan 19, 2021 | 9.886 | 9.984 | 9.062 | 9.347 | 10,778,751 | -0.66(-6.57%) |
Jan 15, 2021 | 9.660 | 10.11 | 9.602 | 10.00 | 11,527,184 | +0.24(+2.41%) |
Jan 14, 2021 | 9.307 | 9.768 | 9.229 | 9.768 | 9,420,676 | +0.68(+7.44%) |
Jan 13, 2021 | 8.944 | 9.298 | 8.660 | 9.092 | 10,633,688 | +0.11(+1.20%) |
Jan 12, 2021 | 8.160 | 9.111 | 8.140 | 8.984 | 10,757,677 | +1.17(+14.93%) |
Jan 11, 2021 | 7.169 | 7.836 | 7.071 | 7.817 | 4,548,667 | +0.44(+5.98%) |
Jan 08, 2021 | 7.679 | 7.694 | 7.307 | 7.375 | 4,599,127 | -0.22(-2.84%) |
Jan 07, 2021 | 7.601 | 7.719 | 7.464 | 7.591 | 4,643,474 | +0.03(+0.39%) |
Jan 06, 2021 | 6.993 | 7.620 | 6.993 | 7.562 | 6,329,096 | +0.27(+3.77%) |
Jan 05, 2021 | 7.101 | 7.650 | 7.091 | 7.287 | 6,891,557 | +0.29(+4.21%) |
Jan 04, 2021 | 6.748 | 7.042 | 6.649 | 6.993 | 5,045,537 | +0.42(+6.42%) |
Dec 31, 2020 | 6.571 | 6.571 | 6.571 | 4,583,659 | +0.03(+0.45%) | |
Dec 30, 2020 | 6.110 | 6.640 | 6.071 | 6.542 | 4,583,659 | +0.42(+6.89%) |
Dec 29, 2020 | 6.463 | 6.512 | 6.090 | 6.120 | 5,626,164 | -0.25(-4.00%) |
Dec 28, 2020 | 6.699 | 6.757 | 6.336 | 6.375 | 7,667,401 | -0.52(-7.54%) |
Dec 24, 2020 | 7.238 | 7.258 | 6.865 | 6.895 | 1,912,207 | -0.32(-4.48%) |
Dec 23, 2020 | 6.689 | 7.405 | 6.679 | 7.218 | 6,049,005 | +0.49(+7.29%) |
Dec 22, 2020 | 6.816 | 6.924 | 6.649 | 6.728 | 3,413,253 | -0.09(-1.29%) |
Dec 21, 2020 | 6.502 | 6.865 | 6.394 | 6.816 | 5,692,484 | +0.10(+1.46%) |
Dec 18, 2020 | 6.826 | 6.855 | 6.640 | 6.718 | 11,571,130 | -0.16(-2.28%) |
Dec 17, 2020 | 6.865 | 6.904 | 6.571 | 6.875 | 4,213,676 | +0.13(+1.89%) |
Dec 16, 2020 | 7.238 | 7.238 | 6.679 | 6.748 | 7,824,841 | -0.32(-4.58%) |
Dec 15, 2020 | 6.934 | 7.110 | 6.855 | 7.071 | 5,007,133 | +0.14(+1.98%) |
Dec 14, 2020 | 7.258 | 7.297 | 6.865 | 6.934 | 6,748,709 | -0.18(-2.48%) |
Dec 11, 2020 | 7.689 | 7.709 | 6.988 | 7.110 | 7,747,122 | -0.46(-6.09%) |
Dec 10, 2020 | 6.963 | 7.611 | 6.963 | 7.571 | 10,003,355 | +0.63(+9.04%) |
Dec 09, 2020 | 6.865 | 7.130 | 6.767 | 6.944 | 6,305,571 | +0.23(+3.36%) |
Dec 08, 2020 | 6.630 | 6.983 | 6.542 | 6.718 | 6,082,490 | +0.07(+1.03%) |
Dec 07, 2020 | 7.022 | 7.081 | 6.630 | 6.649 | 8,017,447 | -0.63(-8.63%) |
Dec 04, 2020 | 6.855 | 7.277 | 6.855 | 7.277 | 6,351,967 | +0.50(+7.38%) |
Dec 03, 2020 | 6.855 | 6.914 | 6.434 | 6.777 | 8,406,001 | -0.20(-2.81%) |
Dec 02, 2020 | 7.071 | 7.473 | 6.963 | 6.973 | 5,083,432 | -0.16(-2.20%) |
Dec 01, 2020 | 7.297 | 7.542 | 7.061 | 7.130 | 3,929,150 | -0.03(-0.41%) |
Nov 30, 2020 | 7.738 | 7.817 | 7.150 | 7.159 | 4,319,410 | -0.47(-6.17%) |
Nov 27, 2020 | 7.650 | 7.802 | 7.454 | 7.630 | 2,194,542 | -0.15(-1.89%) |
Nov 25, 2020 | 7.787 | 7.836 | 7.473 | 7.777 | 3,540,347 | -0.06(-0.75%) |
Nov 24, 2020 | 7.620 | 7.934 | 7.503 | 7.836 | 4,773,836 | +0.34(+4.58%) |
Nov 23, 2020 | 7.169 | 7.493 | 7.110 | 7.493 | 6,427,528 | +0.47(+6.70%) |
Nov 20, 2020 | 7.061 | 7.356 | 6.865 | 7.022 | 4,175,065 | -0.06(-0.83%) |
Nov 19, 2020 | 6.846 | 7.101 | 6.561 | 7.081 | 6,301,442 | +0.09(+1.26%) |
Nov 18, 2020 | 7.277 | 7.395 | 6.968 | 6.993 | 5,158,628 | -0.18(-2.46%) |
Nov 17, 2020 | 6.797 | 7.189 | 6.777 | 7.169 | 4,220,677 | +0.24(+3.39%) |
Nov 16, 2020 | 7.248 | 7.267 | 6.493 | 6.934 | 8,095,017 | -0.11(-1.53%) |
Nov 13, 2020 | 6.738 | 7.125 | 6.713 | 7.042 | 3,661,377 | +0.42(+6.37%) |
Nov 12, 2020 | 6.591 | 6.924 | 6.512 | 6.620 | 5,153,503 | -0.16(-2.32%) |
Nov 11, 2020 | 6.846 | 7.199 | 6.610 | 6.777 | 6,691,622 | -0.06(-0.86%) |
Nov 10, 2020 | 6.394 | 6.846 | 6.257 | 6.836 | 6,318,916 | +0.53(+8.40%) |
Nov 09, 2020 | 6.228 | 6.444 | 5.953 | 6.306 | 9,138,030 | +0.36(+6.11%) |
Nov 06, 2020 | 5.963 | 6.208 | 5.924 | 5.943 | 5,686,457 | +0.02(+0.33%) |
Nov 05, 2020 | 5.934 | 6.218 | 5.894 | 5.924 | 6,115,251 | +0.00(+0.00%) |
Nov 04, 2020 | 6.179 | 6.218 | 5.816 | 5.924 | 8,318,268 | -0.31(-5.03%) |
Nov 03, 2020 | 6.551 | 6.610 | 6.169 | 6.238 | 6,354,200 | -0.23(-3.49%) |
Nov 02, 2020 | 6.336 | 6.532 | 6.002 | 6.463 | 7,631,622 | +0.01(+0.15%) |
Oct 30, 2020 | 7.238 | 7.267 | 6.228 | 6.453 | 17,750,780 | -1.16(-15.21%) |
Oct 29, 2020 | 7.679 | 7.807 | 7.424 | 7.611 | 7,241,917 | -0.16(-2.02%) |
Oct 28, 2020 | 8.238 | 8.395 | 7.738 | 7.768 | 7,982,039 | -0.69(-8.12%) |
Oct 27, 2020 | 8.562 | 8.621 | 8.367 | 8.454 | 5,236,456 | -0.12(-1.37%) |
Oct 26, 2020 | 8.993 | 9.072 | 8.503 | 8.572 | 5,363,805 | -0.34(-3.85%) |
Oct 23, 2020 | 9.092 | 9.181 | 8.827 | 8.915 | 3,754,571 | -0.29(-3.19%) |
Oct 22, 2020 | 8.552 | 9.229 | 8.425 | 9.209 | 7,002,268 | +0.72(+8.43%) |
Oct 21, 2020 | 8.827 | 9.100 | 8.444 | 8.493 | 7,033,683 | -0.03(-0.35%) |
Oct 20, 2020 | 8.317 | 8.709 | 8.240 | 8.523 | 4,971,427 | +0.33(+4.07%) |
Oct 19, 2020 | 8.199 | 8.341 | 7.954 | 8.189 | 4,115,485 | +0.08(+0.97%) |
Oct 16, 2020 | 8.474 | 8.616 | 8.091 | 8.111 | 4,130,099 | -0.36(-4.28%) |
Oct 15, 2020 | 8.101 | 8.474 | 7.964 | 8.474 | 3,361,831 | +0.40(+4.98%) |
Oct 14, 2020 | 7.934 | 8.302 | 7.895 | 8.072 | 3,688,606 | +0.09(+1.11%) |
Oct 13, 2020 | 8.248 | 8.405 | 7.974 | 7.983 | 3,136,390 | -0.28(-3.44%) |
Oct 12, 2020 | 8.140 | 8.346 | 7.885 | 8.268 | 4,306,494 | +0.36(+4.59%) |
Oct 09, 2020 | 8.170 | 8.356 | 7.777 | 7.905 | 4,081,565 | -0.03(-0.37%) |
Oct 08, 2020 | 7.748 | 7.944 | 7.571 | 7.934 | 5,188,449 | +0.21(+2.67%) |
Oct 07, 2020 | 7.061 | 7.797 | 7.061 | 7.728 | 5,980,357 | +0.83(+12.09%) |
Oct 06, 2020 | 7.022 | 7.395 | 6.855 | 6.895 | 6,962,190 | -0.03(-0.42%) |
Oct 05, 2020 | 6.532 | 6.973 | 6.532 | 6.924 | 4,270,300 | +0.55(+8.62%) |
Oct 02, 2020 | 6.169 | 6.512 | 6.105 | 6.375 | 4,247,254 | +0.01(+0.15%) |