Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.580 | 3.850 | 3.424 | 3.650 | 238,977 | +0.05(+1.39%) |
Aug 30, 2021 | 3.320 | 3.752 | 3.220 | 3.600 | 512,160 | +0.34(+10.43%) |
Aug 27, 2021 | 3.800 | 3.800 | 3.210 | 3.260 | 591,768 | -0.44(-11.89%) |
Aug 26, 2021 | 4.220 | 4.220 | 3.700 | 3.700 | 465,207 | -0.55(-12.94%) |
Aug 25, 2021 | 4.410 | 4.410 | 4.100 | 4.250 | 91,376 | -0.21(-4.71%) |
Aug 24, 2021 | 4.380 | 4.590 | 4.020 | 4.460 | 228,629 | +0.05(+1.13%) |
Aug 23, 2021 | 4.270 | 4.541 | 4.220 | 4.410 | 41,833 | +0.16(+3.76%) |
Aug 20, 2021 | 4.110 | 4.420 | 4.030 | 4.250 | 81,724 | +0.09(+2.16%) |
Aug 19, 2021 | 4.300 | 4.350 | 4.100 | 4.160 | 120,886 | -0.14(-3.26%) |
Aug 18, 2021 | 4.520 | 4.530 | 4.250 | 4.300 | 115,559 | -0.20(-4.44%) |
Aug 17, 2021 | 4.790 | 4.940 | 4.310 | 4.500 | 213,811 | -0.44(-8.91%) |
Aug 16, 2021 | 5.120 | 5.250 | 4.780 | 4.940 | 146,949 | -0.27(-5.18%) |
Aug 13, 2021 | 5.350 | 5.463 | 5.010 | 5.210 | 93,760 | -0.12(-2.25%) |
Aug 12, 2021 | 5.850 | 5.850 | 5.330 | 5.330 | 127,357 | -0.49(-8.42%) |
Aug 11, 2021 | 5.790 | 5.880 | 5.760 | 5.820 | 79,661 | +0.09(+1.57%) |
Aug 10, 2021 | 5.660 | 6.110 | 5.600 | 5.730 | 102,754 | +0.14(+2.50%) |
Aug 09, 2021 | 5.500 | 5.895 | 5.490 | 5.590 | 325,515 | +0.10(+1.82%) |
Aug 06, 2021 | 5.530 | 5.660 | 5.400 | 5.490 | 370,450 | -0.09(-1.61%) |
Aug 05, 2021 | 5.490 | 5.638 | 5.470 | 5.580 | 27,004 | +0.00(+0.00%) |
Aug 04, 2021 | 5.470 | 5.580 | 5.450 | 5.580 | 64,303 | +0.13(+2.39%) |
Aug 03, 2021 | 5.590 | 5.690 | 5.300 | 5.450 | 48,669 | -0.21(-3.71%) |
Aug 02, 2021 | 5.590 | 5.750 | 5.560 | 5.660 | 40,390 | +0.11(+1.98%) |
Jul 30, 2021 | 5.560 | 5.630 | 5.430 | 5.550 | 66,343 | -0.09(-1.60%) |
Jul 29, 2021 | 5.590 | 5.810 | 5.310 | 5.640 | 63,368 | +0.07(+1.26%) |
Jul 28, 2021 | 5.300 | 5.630 | 5.225 | 5.570 | 118,359 | +0.43(+8.37%) |
Jul 27, 2021 | 6.200 | 6.290 | 5.100 | 5.140 | 534,450 | -1.03(-16.69%) |
Jul 26, 2021 | 6.500 | 6.520 | 6.150 | 6.170 | 273,872 | -0.57(-8.46%) |
Jul 23, 2021 | 7.210 | 7.210 | 6.500 | 6.740 | 348,717 | -0.38(-5.34%) |
Jul 22, 2021 | 7.210 | 7.500 | 7.115 | 7.120 | 180,324 | -0.17(-2.33%) |
Jul 21, 2021 | 6.850 | 7.290 | 6.850 | 7.290 | 69,332 | +0.49(+7.21%) |
Jul 20, 2021 | 7.000 | 7.050 | 6.750 | 6.800 | 121,833 | -0.24(-3.41%) |
Jul 19, 2021 | 7.050 | 7.110 | 6.960 | 7.040 | 166,671 | -0.12(-1.68%) |
Jul 16, 2021 | 7.250 | 7.294 | 7.100 | 7.160 | 95,061 | -0.12(-1.65%) |
Jul 15, 2021 | 7.200 | 7.475 | 7.190 | 7.280 | 227,210 | +0.00(+0.00%) |
Jul 14, 2021 | 7.480 | 7.540 | 7.200 | 7.280 | 165,165 | -0.21(-2.80%) |
Jul 13, 2021 | 7.210 | 7.650 | 7.020 | 7.490 | 130,798 | +0.19(+2.60%) |
Jul 12, 2021 | 7.250 | 7.305 | 7.110 | 7.300 | 192,044 | +0.12(+1.67%) |
Jul 09, 2021 | 6.950 | 7.230 | 6.950 | 7.180 | 186,461 | +0.18(+2.57%) |
Jul 08, 2021 | 6.680 | 7.370 | 6.600 | 7.000 | 488,330 | +0.15(+2.19%) |
Jul 07, 2021 | 7.120 | 7.120 | 6.810 | 6.850 | 177,054 | -0.23(-3.25%) |
Jul 06, 2021 | 7.020 | 7.240 | 6.820 | 7.080 | 165,050 | -0.02(-0.28%) |
Jul 02, 2021 | 7.250 | 7.250 | 7.050 | 7.100 | 34,531 | -0.05(-0.70%) |
Jul 01, 2021 | 7.480 | 7.579 | 7.050 | 7.150 | 87,619 | -0.33(-4.41%) |
Jun 30, 2021 | 7.440 | 7.480 | 7.140 | 7.480 | 239,711 | +0.09(+1.22%) |
Jun 29, 2021 | 7.510 | 7.510 | 7.150 | 7.390 | 120,870 | -0.04(-0.54%) |
Jun 28, 2021 | 6.920 | 7.430 | 6.720 | 7.430 | 400,063 | +0.65(+9.59%) |
Jun 25, 2021 | 7.090 | 7.090 | 6.660 | 6.780 | 361,467 | -0.21(-3.00%) |
Jun 24, 2021 | 6.510 | 7.140 | 6.510 | 6.990 | 262,360 | +0.61(+9.56%) |
Jun 23, 2021 | 6.490 | 6.735 | 6.340 | 6.380 | 383,986 | -0.10(-1.54%) |
Jun 22, 2021 | 6.680 | 6.760 | 6.350 | 6.480 | 488,128 | -0.40(-5.81%) |
Jun 21, 2021 | 6.940 | 7.000 | 6.750 | 6.880 | 83,957 | -0.07(-1.01%) |
Jun 18, 2021 | 6.950 | 7.000 | 6.854 | 6.950 | 127,645 | -0.06(-0.86%) |
Jun 17, 2021 | 6.990 | 7.070 | 6.830 | 7.010 | 119,271 | -0.06(-0.85%) |
Jun 16, 2021 | 7.120 | 7.146 | 6.760 | 7.070 | 283,673 | -0.13(-1.81%) |
Jun 15, 2021 | 7.170 | 7.270 | 7.020 | 7.200 | 166,050 | +0.11(+1.55%) |
Jun 14, 2021 | 6.920 | 7.090 | 6.800 | 7.090 | 134,843 | +0.17(+2.46%) |
Jun 11, 2021 | 7.190 | 7.270 | 6.800 | 6.920 | 104,071 | -0.18(-2.54%) |
Jun 10, 2021 | 7.620 | 7.620 | 7.020 | 7.100 | 210,001 | -0.44(-5.84%) |
Jun 09, 2021 | 7.560 | 7.900 | 7.410 | 7.540 | 108,269 | +0.02(+0.27%) |
Jun 08, 2021 | 7.460 | 7.610 | 7.317 | 7.520 | 56,274 | +0.02(+0.27%) |
Jun 07, 2021 | 7.400 | 7.600 | 7.400 | 7.500 | 73,339 | +0.27(+3.73%) |
Jun 04, 2021 | 7.250 | 7.390 | 7.190 | 7.230 | 627,310 | +0.05(+0.70%) |
Jun 03, 2021 | 7.310 | 7.425 | 7.100 | 7.180 | 144,318 | -0.24(-3.23%) |
Jun 02, 2021 | 7.460 | 7.790 | 7.350 | 7.420 | 109,353 | -0.05(-0.67%) |
Jun 01, 2021 | 7.110 | 7.480 | 7.110 | 7.470 | 102,848 | +0.43(+6.11%) |
May 28, 2021 | 7.200 | 7.300 | 7.000 | 7.040 | 72,048 | -0.10(-1.40%) |
May 27, 2021 | 7.150 | 7.300 | 7.047 | 7.140 | 42,050 | -0.01(-0.14%) |
May 26, 2021 | 6.800 | 7.150 | 6.800 | 7.150 | 128,438 | +0.37(+5.46%) |
May 25, 2021 | 6.880 | 7.240 | 6.780 | 6.780 | 151,496 | +0.01(+0.15%) |
May 24, 2021 | 7.130 | 7.130 | 6.770 | 6.770 | 57,916 | -0.30(-4.24%) |
May 21, 2021 | 7.270 | 7.390 | 7.010 | 7.070 | 158,707 | -0.14(-1.94%) |
May 20, 2021 | 6.700 | 7.250 | 6.700 | 7.210 | 71,775 | +0.53(+7.93%) |
May 19, 2021 | 6.970 | 7.240 | 6.660 | 6.680 | 151,394 | -0.42(-5.92%) |
May 18, 2021 | 6.950 | 7.223 | 6.950 | 7.100 | 66,543 | +0.18(+2.60%) |
May 17, 2021 | 6.500 | 6.980 | 6.500 | 6.920 | 87,268 | +0.46(+7.12%) |
May 14, 2021 | 6.400 | 6.854 | 6.400 | 6.460 | 94,860 | +0.15(+2.38%) |
May 13, 2021 | 6.820 | 7.000 | 6.300 | 6.310 | 115,523 | -0.53(-7.75%) |
May 12, 2021 | 6.890 | 6.910 | 6.630 | 6.840 | 134,426 | +0.12(+1.79%) |
May 11, 2021 | 6.660 | 7.043 | 6.650 | 6.720 | 174,292 | -0.14(-2.04%) |
May 10, 2021 | 7.060 | 7.175 | 6.530 | 6.860 | 210,755 | -0.28(-3.92%) |
May 07, 2021 | 7.250 | 7.659 | 7.070 | 7.140 | 171,782 | -0.18(-2.46%) |
May 06, 2021 | 7.820 | 7.960 | 7.240 | 7.320 | 146,997 | -0.48(-6.15%) |
May 05, 2021 | 7.850 | 8.090 | 7.800 | 7.800 | 66,125 | -0.07(-0.89%) |
May 04, 2021 | 8.020 | 8.140 | 7.770 | 7.870 | 136,825 | -0.17(-2.11%) |
May 03, 2021 | 8.330 | 8.440 | 8.040 | 8.040 | 48,851 | -0.25(-3.02%) |
Apr 30, 2021 | 8.270 | 8.320 | 8.060 | 8.290 | 130,300 | -0.02(-0.24%) |
Apr 29, 2021 | 8.380 | 8.570 | 8.220 | 8.310 | 65,556 | +0.09(+1.09%) |
Apr 28, 2021 | 8.520 | 8.530 | 8.150 | 8.220 | 98,567 | -0.24(-2.84%) |
Apr 27, 2021 | 8.690 | 8.690 | 8.410 | 8.460 | 79,729 | -0.13(-1.51%) |
Apr 26, 2021 | 8.690 | 8.870 | 8.410 | 8.590 | 91,397 | -0.09(-1.04%) |
Apr 23, 2021 | 8.610 | 8.800 | 8.360 | 8.680 | 64,000 | +0.08(+0.93%) |
Apr 22, 2021 | 8.470 | 8.785 | 8.300 | 8.600 | 93,702 | +0.26(+3.12%) |
Apr 21, 2021 | 8.420 | 8.570 | 8.300 | 8.340 | 76,173 | +0.02(+0.24%) |
Apr 20, 2021 | 8.310 | 8.560 | 8.050 | 8.320 | 92,877 | -0.03(-0.36%) |
Apr 19, 2021 | 8.620 | 9.000 | 8.320 | 8.350 | 146,038 | -0.26(-3.02%) |
Apr 16, 2021 | 8.050 | 8.700 | 8.000 | 8.610 | 87,800 | +0.58(+7.22%) |
Apr 15, 2021 | 8.140 | 8.270 | 8.000 | 8.030 | 60,152 | -0.10(-1.23%) |
Apr 14, 2021 | 8.000 | 8.340 | 7.950 | 8.130 | 129,345 | +0.13(+1.63%) |
Apr 13, 2021 | 8.180 | 8.260 | 7.950 | 8.000 | 283,479 | -0.07(-0.87%) |
Apr 12, 2021 | 8.480 | 8.480 | 8.030 | 8.070 | 115,350 | -0.13(-1.59%) |
Apr 09, 2021 | 8.570 | 8.600 | 8.110 | 8.200 | 140,300 | -0.36(-4.21%) |
Apr 08, 2021 | 8.800 | 9.000 | 8.550 | 8.560 | 84,378 | -0.24(-2.73%) |
Apr 07, 2021 | 9.040 | 9.080 | 8.700 | 8.800 | 98,642 | -0.18(-2.00%) |
Apr 06, 2021 | 8.880 | 9.080 | 8.800 | 8.980 | 94,435 | +0.05(+0.56%) |
Apr 05, 2021 | 9.180 | 9.270 | 8.920 | 8.930 | 49,525 | -0.11(-1.22%) |
Apr 01, 2021 | 9.300 | 9.300 | 8.860 | 9.040 | 140,800 | -0.15(-1.63%) |
Mar 31, 2021 | 8.340 | 9.500 | 8.310 | 9.190 | 231,889 | +0.87(+10.46%) |
Mar 30, 2021 | 8.350 | 8.550 | 8.070 | 8.320 | 312,194 | -0.28(-3.26%) |
Mar 29, 2021 | 8.700 | 8.890 | 8.450 | 8.600 | 170,853 | +0.07(+0.82%) |
Mar 26, 2021 | 9.090 | 9.090 | 8.220 | 8.530 | 487,800 | -0.31(-3.51%) |
Mar 25, 2021 | 9.270 | 9.270 | 8.050 | 8.840 | 419,042 | -0.08(-0.90%) |
Mar 24, 2021 | 11.31 | 11.31 | 8.830 | 8.920 | 682,075 | -2.14(-19.35%) |
Mar 23, 2021 | 11.60 | 11.60 | 10.88 | 11.06 | 502,825 | -1.11(-9.12%) |
Mar 22, 2021 | 12.05 | 12.50 | 11.85 | 12.17 | 183,464 | -0.02(-0.16%) |
Mar 19, 2021 | 12.43 | 12.43 | 11.92 | 12.19 | 129,900 | -0.18(-1.46%) |
Mar 18, 2021 | 12.44 | 12.72 | 11.85 | 12.37 | 204,834 | -0.18(-1.43%) |
Mar 17, 2021 | 12.50 | 12.79 | 11.90 | 12.55 | 217,366 | -0.02(-0.16%) |
Mar 16, 2021 | 12.08 | 12.90 | 12.08 | 12.57 | 219,040 | +0.56(+4.66%) |
Mar 15, 2021 | 12.18 | 12.49 | 11.60 | 12.01 | 152,318 | -0.02(-0.17%) |
Mar 12, 2021 | 11.79 | 12.10 | 11.20 | 12.03 | 143,800 | -0.23(-1.88%) |
Mar 11, 2021 | 12.70 | 12.80 | 11.75 | 12.26 | 226,481 | +0.05(+0.41%) |
Mar 10, 2021 | 11.03 | 12.67 | 11.01 | 12.21 | 530,655 | +1.44(+13.37%) |
Mar 09, 2021 | 10.68 | 11.30 | 10.60 | 10.77 | 198,077 | +0.47(+4.56%) |
Mar 08, 2021 | 11.23 | 11.23 | 10.25 | 10.30 | 255,818 | -0.95(-8.44%) |
Mar 05, 2021 | 11.05 | 11.52 | 9.900 | 11.25 | 446,700 | +0.25(+2.27%) |
Mar 04, 2021 | 11.80 | 11.92 | 10.35 | 11.00 | 572,365 | -0.89(-7.49%) |
Mar 03, 2021 | 12.25 | 12.57 | 11.81 | 11.89 | 164,423 | -0.26(-2.14%) |
Mar 02, 2021 | 13.09 | 13.22 | 12.09 | 12.15 | 269,915 | -1.21(-9.06%) |
Mar 01, 2021 | 11.92 | 13.42 | 11.80 | 13.36 | 519,147 | +2.00(+17.61%) |
Feb 26, 2021 | 11.84 | 12.20 | 11.05 | 11.36 | 483,700 | -0.88(-7.19%) |
Feb 25, 2021 | 13.19 | 13.72 | 12.01 | 12.24 | 360,714 | -0.81(-6.21%) |
Feb 24, 2021 | 12.80 | 13.47 | 12.30 | 13.05 | 326,302 | +0.41(+3.24%) |
Feb 23, 2021 | 12.08 | 13.00 | 11.30 | 12.64 | 783,794 | -1.40(-9.97%) |
Feb 22, 2021 | 14.99 | 15.30 | 13.92 | 14.04 | 660,111 | -1.75(-11.08%) |
Feb 19, 2021 | 17.02 | 17.02 | 15.63 | 15.79 | 436,600 | -0.56(-3.43%) |
Feb 18, 2021 | 16.00 | 17.70 | 14.51 | 16.35 | 969,653 | -1.45(-8.15%) |
Feb 17, 2021 | 19.21 | 19.73 | 16.70 | 17.80 | 1,250,322 | -2.40(-11.88%) |
Feb 16, 2021 | 15.33 | 20.46 | 15.05 | 20.20 | 2,785,471 | +5.81(+40.38%) |
Feb 12, 2021 | 13.10 | 14.77 | 12.40 | 14.39 | 1,832,900 | +1.79(+14.21%) |
Feb 11, 2021 | 11.57 | 12.60 | 11.48 | 12.60 | 507,903 | +1.14(+9.95%) |
Feb 10, 2021 | 11.25 | 11.80 | 10.97 | 11.46 | 496,903 | +0.46(+4.18%) |
Feb 09, 2021 | 11.43 | 11.79 | 10.79 | 11.00 | 434,300 | -0.90(-7.56%) |
Feb 08, 2021 | 12.50 | 12.50 | 11.42 | 11.90 | 376,002 | -0.83(-6.52%) |
Feb 05, 2021 | 13.31 | 13.31 | 11.80 | 12.73 | 771,200 | +0.06(+0.47%) |
Feb 04, 2021 | 12.93 | 13.01 | 11.97 | 12.67 | 927,989 | +0.85(+7.19%) |
Feb 03, 2021 | 10.26 | 11.94 | 10.12 | 11.82 | 868,650 | +1.58(+15.43%) |
Feb 02, 2021 | 10.14 | 10.25 | 9.840 | 10.24 | 176,996 | +0.26(+2.61%) |
Feb 01, 2021 | 9.970 | 10.05 | 9.630 | 9.980 | 292,006 | +0.16(+1.63%) |
Jan 29, 2021 | 9.730 | 9.980 | 9.600 | 9.820 | 166,300 | +0.21(+2.19%) |
Jan 28, 2021 | 9.980 | 10.03 | 9.600 | 9.610 | 171,937 | -0.18(-1.84%) |
Jan 27, 2021 | 10.10 | 10.22 | 9.750 | 9.790 | 266,517 | -0.54(-5.23%) |
Jan 26, 2021 | 10.13 | 10.59 | 10.03 | 10.33 | 222,732 | +0.11(+1.08%) |
Jan 25, 2021 | 10.35 | 10.50 | 10.07 | 10.22 | 393,015 | -0.07(-0.68%) |
Jan 22, 2021 | 10.27 | 10.33 | 10.05 | 10.29 | 163,600 | +0.01(+0.10%) |
Jan 21, 2021 | 10.50 | 10.50 | 10.01 | 10.28 | 202,533 | -0.10(-0.96%) |
Jan 20, 2021 | 10.49 | 10.50 | 10.20 | 10.38 | 349,230 | -0.07(-0.67%) |
Jan 19, 2021 | 10.59 | 10.88 | 10.18 | 10.45 | 223,427 | -0.42(-3.86%) |
Jan 15, 2021 | 10.87 | 11.05 | 10.50 | 10.87 | 299,500 | +0.13(+1.21%) |
Jan 14, 2021 | 10.46 | 10.94 | 10.40 | 10.74 | 475,311 | +0.38(+3.67%) |
Jan 13, 2021 | 9.990 | 10.36 | 9.800 | 10.36 | 394,777 | +0.37(+3.70%) |
Jan 12, 2021 | 10.02 | 10.10 | 9.810 | 9.990 | 455,926 | +0.03(+0.30%) |
Jan 11, 2021 | 9.700 | 10.18 | 9.670 | 9.960 | 785,857 | +0.46(+4.84%) |
Jan 08, 2021 | 10.60 | 10.61 | 9.500 | 9.500 | 601,400 | -0.70(-6.86%) |
Jan 07, 2021 | 10.65 | 11.27 | 10.05 | 10.20 | 449,315 | -0.81(-7.36%) |
Jan 06, 2021 | 10.50 | 11.10 | 10.20 | 11.01 | 248,514 | +0.60(+5.76%) |
Jan 05, 2021 | 10.55 | 10.55 | 10.18 | 10.41 | 267,084 | +0.19(+1.86%) |
Jan 04, 2021 | 10.20 | 10.29 | 9.830 | 10.22 | 176,895 | +0.12(+1.19%) |
Dec 31, 2020 | 10.10 | 10.10 | 10.10 | 156,404 | -0.08(-0.79%) | |
Dec 30, 2020 | 10.24 | 10.27 | 9.950 | 10.18 | 156,404 | -0.06(-0.59%) |
Dec 29, 2020 | 10.15 | 10.33 | 10.00 | 10.24 | 95,770 | +0.09(+0.89%) |
Dec 28, 2020 | 10.48 | 10.53 | 10.00 | 10.15 | 142,608 | -0.26(-2.50%) |
Dec 24, 2020 | 10.53 | 10.61 | 10.21 | 10.41 | 59,800 | -0.19(-1.79%) |
Dec 23, 2020 | 10.65 | 10.69 | 10.28 | 10.60 | 139,349 | -0.08(-0.75%) |
Dec 22, 2020 | 10.66 | 11.20 | 10.51 | 10.68 | 260,575 | +0.04(+0.38%) |
Dec 21, 2020 | 10.87 | 11.29 | 10.63 | 10.64 | 473,452 | -0.38(-3.45%) |
Dec 18, 2020 | 10.00 | 11.27 | 9.990 | 11.02 | 414,600 | +1.03(+10.31%) |
Dec 17, 2020 | 10.09 | 10.23 | 9.840 | 9.990 | 286,753 | -0.10(-0.99%) |
Dec 16, 2020 | 10.58 | 10.79 | 10.02 | 10.09 | 285,838 | -0.50(-4.72%) |
Dec 15, 2020 | 10.79 | 11.00 | 10.45 | 10.59 | 331,759 | -0.11(-1.03%) |
Dec 14, 2020 | 10.30 | 11.50 | 10.30 | 10.70 | 412,200 | +0.62(+6.15%) |
Dec 11, 2020 | 10.17 | 10.50 | 9.930 | 10.08 | 261,900 | +0.21(+2.13%) |
Dec 10, 2020 | 11.00 | 11.09 | 9.820 | 9.870 | 654,160 | -1.11(-10.11%) |
Dec 09, 2020 | 11.04 | 11.49 | 10.89 | 10.98 | 459,069 | -0.28(-2.49%) |
Dec 08, 2020 | 11.04 | 11.47 | 10.88 | 11.26 | 504,699 | +0.26(+2.36%) |
Dec 07, 2020 | 11.00 | 11.25 | 10.82 | 11.00 | 300,602 | +0.26(+2.42%) |
Dec 04, 2020 | 10.90 | 11.41 | 10.60 | 10.74 | 473,100 | -0.13(-1.20%) |
Dec 03, 2020 | 11.35 | 11.95 | 10.61 | 10.87 | 383,785 | -0.28(-2.51%) |
Dec 02, 2020 | 13.53 | 13.77 | 11.00 | 11.15 | 626,136 | -3.30(-22.84%) |
Dec 01, 2020 | 14.09 | 14.99 | 13.90 | 14.45 | 435,765 | +0.66(+4.79%) |
Nov 30, 2020 | 13.61 | 13.98 | 13.00 | 13.79 | 251,501 | +0.38(+2.83%) |
Nov 27, 2020 | 13.20 | 13.50 | 13.02 | 13.41 | 184,400 | +1.15(+9.38%) |
Nov 25, 2020 | 13.89 | 14.08 | 11.60 | 12.26 | 424,000 | -1.24(-9.19%) |
Nov 24, 2020 | 11.48 | 13.96 | 11.48 | 13.50 | 720,307 | +2.57(+23.51%) |
Nov 23, 2020 | 9.630 | 11.25 | 9.610 | 10.93 | 375,100 | +1.54(+16.40%) |
Nov 20, 2020 | 9.350 | 9.500 | 9.136 | 9.390 | 148,500 | +0.10(+1.08%) |
Nov 19, 2020 | 9.040 | 9.660 | 9.040 | 9.290 | 200,073 | +0.09(+0.98%) |
Nov 18, 2020 | 9.130 | 9.460 | 9.010 | 9.200 | 60,359 | +0.13(+1.43%) |
Nov 17, 2020 | 9.490 | 9.600 | 9.000 | 9.070 | 186,972 | -0.43(-4.53%) |
Nov 16, 2020 | 9.650 | 10.00 | 9.360 | 9.500 | 279,596 | +0.14(+1.50%) |
Nov 13, 2020 | 9.400 | 9.800 | 9.320 | 9.360 | 333,300 | -0.04(-0.43%) |
Nov 12, 2020 | 10.08 | 10.13 | 9.310 | 9.400 | 264,511 | -0.45(-4.57%) |
Nov 11, 2020 | 9.750 | 10.20 | 9.640 | 9.850 | 334,407 | +0.09(+0.92%) |
Nov 10, 2020 | 10.00 | 10.02 | 9.610 | 9.760 | 67,155 | -0.24(-2.40%) |
Nov 09, 2020 | 10.52 | 10.72 | 9.640 | 10.00 | 244,994 | -0.14(-1.38%) |
Nov 06, 2020 | 10.11 | 10.42 | 9.910 | 10.14 | 105,500 | +0.43(+4.43%) |
Nov 05, 2020 | 10.21 | 10.49 | 9.660 | 9.710 | 155,695 | -0.35(-3.48%) |
Nov 04, 2020 | 10.26 | 10.80 | 10.06 | 10.06 | 82,308 | -0.12(-1.18%) |
Nov 03, 2020 | 10.20 | 10.85 | 10.18 | 10.18 | 156,327 | +0.01(+0.10%) |
Nov 02, 2020 | 10.03 | 10.41 | 9.700 | 10.17 | 122,649 | +0.21(+2.11%) |
Oct 30, 2020 | 10.60 | 10.60 | 9.910 | 9.960 | 107,300 | -0.61(-5.77%) |
Oct 29, 2020 | 10.37 | 10.89 | 10.28 | 10.57 | 106,292 | +0.30(+2.92%) |
Oct 28, 2020 | 10.00 | 10.42 | 9.765 | 10.27 | 121,794 | +0.12(+1.18%) |
Oct 27, 2020 | 10.00 | 10.32 | 10.00 | 10.15 | 113,332 | +0.13(+1.30%) |
Oct 26, 2020 | 10.52 | 10.83 | 9.900 | 10.02 | 83,348 | -0.82(-7.56%) |
Oct 23, 2020 | 11.28 | 11.28 | 10.57 | 10.84 | 59,300 | -0.35(-3.13%) |
Oct 22, 2020 | 11.00 | 11.27 | 11.00 | 11.19 | 69,925 | +0.30(+2.75%) |
Oct 21, 2020 | 10.74 | 11.40 | 10.72 | 10.89 | 122,827 | +0.31(+2.93%) |
Oct 20, 2020 | 9.800 | 10.80 | 9.780 | 10.58 | 149,236 | +0.87(+8.96%) |
Oct 19, 2020 | 9.350 | 10.15 | 9.350 | 9.710 | 78,412 | +0.36(+3.85%) |
Oct 16, 2020 | 9.200 | 9.550 | 9.200 | 9.350 | 51,100 | +0.16(+1.74%) |
Oct 15, 2020 | 9.400 | 9.400 | 9.080 | 9.190 | 57,982 | -0.23(-2.44%) |
Oct 14, 2020 | 9.400 | 9.799 | 9.350 | 9.420 | 67,548 | -0.07(-0.74%) |
Oct 13, 2020 | 9.760 | 9.948 | 9.400 | 9.490 | 37,075 | -0.13(-1.35%) |
Oct 12, 2020 | 10.36 | 10.40 | 9.520 | 9.620 | 114,743 | -0.57(-5.59%) |
Oct 09, 2020 | 9.680 | 10.39 | 9.500 | 10.19 | 144,500 | +0.40(+4.09%) |
Oct 08, 2020 | 8.950 | 9.890 | 8.900 | 9.790 | 130,543 | +1.04(+11.89%) |
Oct 07, 2020 | 8.690 | 8.970 | 8.630 | 8.750 | 36,060 | +0.12(+1.39%) |
Oct 06, 2020 | 8.700 | 8.900 | 8.570 | 8.630 | 66,847 | -0.07(-0.80%) |
Oct 05, 2020 | 8.300 | 8.780 | 8.280 | 8.700 | 68,539 | +0.42(+5.07%) |
Oct 02, 2020 | 8.180 | 8.500 | 8.040 | 8.280 | 53,800 | -0.28(-3.27%) |
Oct 01, 2020 | 8.830 | 8.830 | 8.300 | 8.560 | 83,782 | -0.12(-1.38%) |
Sep 30, 2020 | 8.980 | 9.100 | 8.610 | 8.680 | 47,129 | -0.29(-3.23%) |
Sep 29, 2020 | 9.390 | 9.500 | 8.860 | 8.970 | 71,081 | -0.48(-5.08%) |
Sep 28, 2020 | 9.760 | 9.960 | 9.430 | 9.450 | 31,170 | -0.31(-3.18%) |
Sep 25, 2020 | 9.630 | 9.800 | 9.380 | 9.760 | 30,200 | +0.09(+0.93%) |
Sep 24, 2020 | 10.00 | 10.10 | 9.460 | 9.670 | 58,207 | -0.33(-3.30%) |
Sep 23, 2020 | 10.56 | 10.68 | 10.00 | 10.00 | 34,820 | -0.45(-4.31%) |
Sep 22, 2020 | 10.39 | 10.67 | 10.09 | 10.45 | 36,831 | +0.18(+1.75%) |
Sep 21, 2020 | 10.77 | 10.77 | 10.07 | 10.27 | 144,231 | -0.52(-4.82%) |
Sep 18, 2020 | 10.77 | 11.39 | 10.77 | 10.79 | 24,600 | +0.05(+0.47%) |
Sep 17, 2020 | 10.85 | 10.85 | 10.62 | 10.74 | 27,217 | -0.16(-1.47%) |
Sep 16, 2020 | 10.92 | 11.03 | 10.82 | 10.90 | 38,863 | -0.10(-0.91%) |
Sep 15, 2020 | 11.30 | 11.49 | 10.88 | 11.00 | 56,144 | -0.26(-2.31%) |
Sep 14, 2020 | 11.10 | 11.42 | 11.00 | 11.26 | 45,702 | +0.21(+1.90%) |
Sep 11, 2020 | 11.12 | 11.37 | 11.01 | 11.05 | 31,300 | -0.02(-0.18%) |
Sep 10, 2020 | 11.10 | 11.38 | 10.97 | 11.07 | 79,517 | -0.38(-3.32%) |
Sep 09, 2020 | 11.96 | 11.98 | 11.32 | 11.45 | 73,148 | -0.59(-4.90%) |
Sep 08, 2020 | 11.68 | 12.10 | 11.20 | 12.04 | 66,580 | +0.19(+1.60%) |
Sep 04, 2020 | 11.27 | 11.96 | 10.60 | 11.85 | 174,000 | +0.32(+2.78%) |
Sep 03, 2020 | 12.00 | 12.40 | 11.22 | 11.53 | 237,144 | -0.43(-3.60%) |
Sep 02, 2020 | 13.10 | 13.17 | 11.66 | 11.96 | 315,759 | -1.09(-8.35%) |