Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.540 | 5.590 | 5.350 | 5.380 | 85,291 | -0.12(-2.18%) |
Oct 28, 2021 | 5.520 | 5.600 | 5.500 | 5.500 | 44,502 | -0.05(-0.90%) |
Oct 27, 2021 | 5.610 | 5.620 | 5.510 | 5.550 | 41,095 | +0.00(+0.00%) |
Oct 26, 2021 | 5.750 | 5.500 | 5.550 | 44,202 | -0.16(-2.80%) | |
Oct 25, 2021 | 5.550 | 5.790 | 5.500 | 5.710 | 139,264 | +0.14(+2.51%) |
Oct 22, 2021 | 5.700 | 5.720 | 5.510 | 5.570 | 72,818 | -0.16(-2.79%) |
Oct 21, 2021 | 5.700 | 5.859 | 5.617 | 5.730 | 44,620 | +0.03(+0.53%) |
Oct 20, 2021 | 5.860 | 5.930 | 5.640 | 5.700 | 86,668 | -0.09(-1.55%) |
Oct 19, 2021 | 5.620 | 5.940 | 5.560 | 5.790 | 408,236 | +0.14(+2.48%) |
Oct 18, 2021 | 5.747 | 5.747 | 5.520 | 5.650 | 67,367 | -0.05(-0.88%) |
Oct 15, 2021 | 5.710 | 5.787 | 5.520 | 5.700 | 98,134 | +0.00(+0.00%) |
Oct 14, 2021 | 5.600 | 5.700 | 5.520 | 5.700 | 100,904 | +0.11(+1.97%) |
Oct 13, 2021 | 5.610 | 5.694 | 5.330 | 5.590 | 294,035 | -0.13(-2.27%) |
Oct 12, 2021 | 4.790 | 5.820 | 4.670 | 5.720 | 2,179,583 | +0.97(+20.42%) |
Oct 11, 2021 | 4.670 | 4.800 | 4.670 | 4.750 | 34,188 | +0.07(+1.50%) |
Oct 08, 2021 | 4.921 | 5.000 | 4.650 | 4.680 | 125,904 | -0.23(-4.68%) |
Oct 07, 2021 | 4.980 | 5.034 | 4.910 | 4.910 | 65,488 | -0.01(-0.20%) |
Oct 06, 2021 | 5.180 | 5.228 | 4.910 | 4.920 | 139,175 | -0.26(-5.02%) |
Oct 05, 2021 | 5.130 | 5.270 | 5.100 | 5.180 | 74,275 | +0.05(+0.97%) |
Oct 04, 2021 | 5.270 | 5.380 | 5.130 | 5.130 | 98,206 | -0.14(-2.66%) |
Oct 01, 2021 | 5.410 | 5.450 | 5.260 | 5.270 | 23,342 | -0.12(-2.23%) |
Sep 30, 2021 | 5.410 | 5.455 | 5.340 | 5.390 | 58,649 | +0.02(+0.37%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.290 | 5.370 | 121,522 | -0.04(-0.74%) |
Sep 28, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 56,351 | -0.24(-4.25%) |
Sep 27, 2021 | 5.420 | 5.990 | 5.400 | 5.650 | 478,386 | +0.25(+4.63%) |
Sep 24, 2021 | 5.500 | 5.500 | 5.350 | 5.400 | 56,729 | -0.15(-2.70%) |
Sep 23, 2021 | 5.410 | 5.560 | 5.400 | 5.550 | 63,414 | +0.13(+2.40%) |
Sep 22, 2021 | 5.390 | 5.470 | 5.295 | 5.420 | 61,188 | +0.06(+1.12%) |
Sep 21, 2021 | 5.290 | 5.540 | 5.270 | 5.360 | 92,716 | +0.06(+1.13%) |
Sep 20, 2021 | 5.280 | 5.400 | 5.200 | 5.300 | 63,302 | -0.15(-2.75%) |
Sep 17, 2021 | 5.240 | 5.480 | 5.120 | 5.450 | 93,857 | +0.23(+4.41%) |
Sep 16, 2021 | 5.280 | 5.430 | 5.030 | 5.220 | 252,742 | -0.04(-0.76%) |
Sep 15, 2021 | 5.450 | 5.605 | 5.200 | 5.260 | 154,246 | -0.24(-4.36%) |
Sep 14, 2021 | 5.730 | 5.803 | 5.400 | 5.500 | 154,635 | -0.21(-3.68%) |
Sep 13, 2021 | 5.790 | 5.840 | 5.590 | 5.710 | 83,829 | -0.10(-1.72%) |
Sep 10, 2021 | 5.820 | 5.880 | 5.680 | 5.810 | 102,496 | +0.00(+0.00%) |
Sep 09, 2021 | 5.750 | 5.880 | 5.750 | 5.810 | 54,462 | -0.01(-0.17%) |
Sep 08, 2021 | 5.880 | 5.880 | 5.710 | 5.820 | 158,910 | -0.12(-2.02%) |
Sep 07, 2021 | 5.910 | 6.000 | 5.830 | 5.940 | 82,221 | -0.04(-0.67%) |
Sep 03, 2021 | 6.040 | 6.044 | 5.750 | 5.980 | 268,368 | -0.21(-3.39%) |
Sep 02, 2021 | 5.930 | 6.260 | 5.890 | 6.190 | 750,194 | +0.32(+5.45%) |
Sep 01, 2021 | 5.870 | 5.990 | 5.780 | 5.870 | 93,618 | +0.01(+0.17%) |
Aug 31, 2021 | 6.010 | 6.130 | 5.725 | 5.860 | 218,458 | -0.16(-2.66%) |
Aug 30, 2021 | 5.890 | 6.180 | 5.670 | 6.020 | 292,526 | +0.20(+3.44%) |
Aug 27, 2021 | 5.990 | 6.060 | 5.820 | 5.820 | 70,185 | -0.10(-1.69%) |
Aug 26, 2021 | 5.890 | 6.060 | 5.790 | 5.920 | 205,767 | +0.07(+1.20%) |
Aug 25, 2021 | 5.940 | 5.980 | 5.750 | 5.850 | 113,746 | -0.03(-0.51%) |
Aug 24, 2021 | 5.780 | 5.950 | 5.630 | 5.880 | 81,943 | +0.15(+2.62%) |
Aug 23, 2021 | 5.780 | 5.830 | 5.610 | 5.730 | 112,751 | +0.05(+0.88%) |
Aug 20, 2021 | 5.710 | 5.890 | 5.601 | 5.680 | 138,907 | +0.08(+1.43%) |
Aug 19, 2021 | 5.790 | 5.790 | 5.570 | 5.600 | 71,519 | -0.21(-3.61%) |
Aug 18, 2021 | 5.900 | 6.000 | 5.760 | 5.810 | 61,510 | -0.10(-1.69%) |
Aug 17, 2021 | 5.890 | 6.020 | 5.820 | 5.910 | 119,388 | -0.13(-2.15%) |
Aug 16, 2021 | 5.910 | 6.079 | 5.480 | 6.040 | 361,120 | +0.03(+0.50%) |
Aug 13, 2021 | 6.120 | 6.780 | 5.890 | 6.010 | 1,176,801 | -0.19(-3.06%) |
Aug 12, 2021 | 6.500 | 6.570 | 6.170 | 6.200 | 336,625 | -0.38(-5.78%) |
Aug 11, 2021 | 6.350 | 6.630 | 6.150 | 6.580 | 232,167 | +0.23(+3.62%) |
Aug 10, 2021 | 6.780 | 6.780 | 6.300 | 6.350 | 194,572 | -0.43(-6.34%) |
Aug 09, 2021 | 6.820 | 6.880 | 6.600 | 6.780 | 199,591 | -0.02(-0.29%) |
Aug 06, 2021 | 6.460 | 6.970 | 6.330 | 6.800 | 479,167 | +0.24(+3.66%) |
Aug 05, 2021 | 6.410 | 6.900 | 6.400 | 6.560 | 587,854 | +0.10(+1.55%) |
Aug 04, 2021 | 6.300 | 6.570 | 5.760 | 6.460 | 1,426,399 | -0.35(-5.14%) |
Aug 03, 2021 | 5.380 | 7.880 | 5.200 | 6.810 | 26,377,788 | +1.38(+25.41%) |
Aug 02, 2021 | 5.330 | 5.461 | 5.200 | 5.430 | 134,010 | +0.05(+0.93%) |
Jul 30, 2021 | 5.170 | 5.620 | 5.130 | 5.380 | 270,641 | +0.21(+4.06%) |
Jul 29, 2021 | 5.260 | 5.500 | 5.110 | 5.170 | 234,036 | -0.10(-1.90%) |
Jul 28, 2021 | 5.250 | 5.620 | 5.115 | 5.270 | 353,129 | -0.02(-0.38%) |
Jul 27, 2021 | 5.070 | 5.350 | 5.020 | 5.290 | 252,143 | +0.17(+3.32%) |
Jul 26, 2021 | 5.610 | 5.932 | 5.100 | 5.120 | 369,127 | -0.48(-8.57%) |
Jul 23, 2021 | 5.870 | 6.130 | 5.600 | 5.600 | 1,269,054 | -0.88(-13.58%) |
Jul 22, 2021 | 5.450 | 8.050 | 5.450 | 6.480 | 15,427,968 | +0.99(+18.03%) |
Jul 21, 2021 | 5.180 | 5.500 | 5.180 | 5.490 | 142,595 | +0.31(+5.98%) |
Jul 20, 2021 | 5.330 | 5.330 | 5.110 | 5.180 | 64,850 | -0.08(-1.52%) |
Jul 19, 2021 | 5.150 | 5.460 | 5.100 | 5.260 | 97,191 | -0.05(-0.94%) |
Jul 16, 2021 | 5.440 | 5.500 | 5.280 | 5.310 | 68,847 | -0.16(-2.93%) |
Jul 15, 2021 | 5.490 | 5.550 | 5.400 | 5.470 | 31,601 | +0.03(+0.55%) |
Jul 14, 2021 | 5.740 | 5.860 | 5.436 | 5.440 | 126,258 | -0.28(-4.90%) |
Jul 13, 2021 | 5.860 | 6.050 | 5.710 | 5.720 | 56,530 | -0.22(-3.70%) |
Jul 12, 2021 | 5.830 | 5.960 | 5.770 | 5.940 | 34,081 | +0.11(+1.89%) |
Jul 09, 2021 | 5.690 | 5.920 | 5.690 | 5.830 | 44,947 | +0.13(+2.28%) |
Jul 08, 2021 | 5.950 | 6.020 | 5.620 | 5.700 | 148,394 | -0.35(-5.79%) |
Jul 07, 2021 | 6.160 | 6.210 | 6.010 | 6.050 | 54,317 | -0.05(-0.82%) |
Jul 06, 2021 | 6.290 | 6.320 | 6.100 | 6.100 | 47,771 | -0.26(-4.09%) |
Jul 02, 2021 | 6.440 | 6.470 | 6.250 | 6.360 | 39,967 | -0.07(-1.09%) |
Jul 01, 2021 | 6.710 | 6.820 | 6.400 | 6.430 | 73,140 | -0.36(-5.30%) |
Jun 30, 2021 | 6.490 | 6.920 | 6.420 | 6.790 | 73,049 | +0.20(+3.03%) |
Jun 29, 2021 | 7.070 | 7.070 | 6.570 | 6.590 | 117,862 | -0.50(-7.05%) |
Jun 28, 2021 | 7.000 | 7.190 | 6.840 | 7.090 | 70,878 | +0.08(+1.14%) |
Jun 25, 2021 | 7.000 | 7.500 | 6.905 | 7.010 | 279,313 | +0.09(+1.30%) |
Jun 24, 2021 | 6.830 | 6.950 | 6.660 | 6.920 | 201,251 | +0.10(+1.47%) |
Jun 23, 2021 | 6.740 | 6.829 | 6.634 | 6.820 | 37,135 | +0.06(+0.89%) |
Jun 22, 2021 | 6.730 | 6.785 | 6.590 | 6.760 | 54,828 | -0.04(-0.59%) |
Jun 21, 2021 | 6.700 | 6.800 | 6.510 | 6.800 | 61,877 | +0.07(+1.04%) |
Jun 18, 2021 | 6.610 | 6.740 | 6.520 | 6.730 | 84,076 | +0.09(+1.36%) |
Jun 17, 2021 | 6.600 | 6.750 | 6.510 | 6.640 | 83,442 | -0.15(-2.21%) |
Jun 16, 2021 | 6.680 | 6.790 | 6.570 | 6.790 | 60,816 | +0.13(+1.95%) |
Jun 15, 2021 | 6.780 | 6.800 | 6.530 | 6.660 | 59,691 | -0.08(-1.19%) |
Jun 14, 2021 | 6.660 | 6.790 | 6.553 | 6.740 | 102,546 | +0.06(+0.90%) |
Jun 11, 2021 | 6.580 | 6.680 | 6.420 | 6.680 | 84,794 | +0.09(+1.37%) |
Jun 10, 2021 | 6.450 | 6.650 | 6.275 | 6.590 | 101,717 | +0.15(+2.33%) |
Jun 09, 2021 | 6.370 | 6.470 | 6.210 | 6.440 | 146,846 | +0.06(+0.94%) |
Jun 08, 2021 | 6.270 | 6.380 | 5.970 | 6.380 | 163,523 | +0.11(+1.75%) |
Jun 07, 2021 | 6.000 | 6.280 | 5.820 | 6.270 | 706,102 | +0.47(+8.10%) |
Jun 04, 2021 | 5.880 | 5.900 | 5.770 | 5.800 | 78,704 | -0.07(-1.19%) |
Jun 03, 2021 | 5.810 | 6.030 | 5.673 | 5.870 | 190,089 | -0.07(-1.18%) |
Jun 02, 2021 | 5.800 | 5.980 | 5.760 | 5.940 | 159,506 | +0.16(+2.77%) |
Jun 01, 2021 | 5.800 | 5.900 | 5.710 | 5.780 | 107,733 | -0.01(-0.17%) |
May 28, 2021 | 5.970 | 6.000 | 5.780 | 5.790 | 130,137 | -0.21(-3.50%) |
May 27, 2021 | 5.990 | 6.100 | 5.940 | 6.000 | 133,689 | -0.04(-0.66%) |
May 26, 2021 | 5.980 | 6.230 | 5.790 | 6.040 | 588,772 | +0.25(+4.32%) |
May 25, 2021 | 5.700 | 5.820 | 5.650 | 5.790 | 107,597 | +0.04(+0.70%) |
May 24, 2021 | 5.950 | 5.950 | 5.710 | 5.750 | 140,086 | -0.26(-4.33%) |
May 21, 2021 | 6.000 | 6.070 | 5.870 | 6.010 | 126,791 | -0.05(-0.83%) |
May 20, 2021 | 5.940 | 6.200 | 5.905 | 6.060 | 79,055 | +0.08(+1.34%) |
May 19, 2021 | 6.100 | 6.150 | 5.910 | 5.980 | 160,377 | -0.24(-3.86%) |
May 18, 2021 | 6.300 | 6.540 | 6.180 | 6.220 | 380,857 | -0.13(-2.05%) |
May 17, 2021 | 6.130 | 6.370 | 6.095 | 6.350 | 142,158 | +0.17(+2.75%) |
May 14, 2021 | 5.910 | 6.300 | 5.710 | 6.180 | 318,818 | +0.25(+4.22%) |
May 13, 2021 | 6.300 | 6.430 | 5.920 | 5.930 | 302,226 | -0.37(-5.87%) |
May 12, 2021 | 6.500 | 7.500 | 6.000 | 6.300 | 1,866,209 | -0.37(-5.55%) |
May 11, 2021 | 5.600 | 7.720 | 5.600 | 6.670 | 13,451,790 | +0.86(+14.80%) |
May 10, 2021 | 5.940 | 6.090 | 5.760 | 5.810 | 86,091 | -0.04(-0.68%) |
May 07, 2021 | 5.920 | 6.038 | 5.790 | 5.850 | 45,202 | -0.04(-0.68%) |
May 06, 2021 | 6.360 | 6.360 | 5.700 | 5.890 | 314,759 | -0.31(-5.00%) |
May 05, 2021 | 6.530 | 6.775 | 6.075 | 6.200 | 436,088 | +0.17(+2.82%) |
May 04, 2021 | 6.130 | 6.230 | 5.890 | 6.030 | 149,209 | -0.25(-3.98%) |
May 03, 2021 | 6.880 | 6.920 | 6.250 | 6.280 | 169,949 | -0.59(-8.59%) |
Apr 30, 2021 | 6.830 | 7.020 | 6.775 | 6.870 | 65,900 | -0.07(-1.01%) |
Apr 29, 2021 | 7.000 | 7.090 | 6.730 | 6.940 | 53,900 | -0.04(-0.57%) |
Apr 28, 2021 | 6.890 | 6.980 | 6.730 | 6.980 | 65,139 | +0.11(+1.60%) |
Apr 27, 2021 | 6.980 | 7.000 | 6.700 | 6.870 | 61,832 | -0.02(-0.29%) |
Apr 26, 2021 | 6.760 | 6.960 | 6.720 | 6.890 | 101,474 | +0.13(+1.92%) |
Apr 23, 2021 | 6.590 | 6.904 | 6.468 | 6.760 | 96,500 | +0.17(+2.58%) |
Apr 22, 2021 | 6.460 | 6.740 | 6.420 | 6.590 | 120,171 | +0.01(+0.15%) |
Apr 21, 2021 | 6.170 | 6.580 | 6.000 | 6.580 | 271,532 | +0.59(+9.85%) |
Apr 20, 2021 | 5.970 | 6.100 | 5.850 | 5.990 | 94,516 | +0.07(+1.18%) |
Apr 19, 2021 | 6.220 | 6.400 | 5.900 | 5.920 | 233,976 | -0.38(-6.03%) |
Apr 16, 2021 | 6.440 | 6.490 | 6.220 | 6.300 | 123,400 | -0.22(-3.37%) |
Apr 15, 2021 | 6.670 | 6.780 | 6.340 | 6.520 | 164,028 | -0.09(-1.36%) |
Apr 14, 2021 | 6.880 | 6.940 | 6.540 | 6.610 | 205,147 | -0.28(-4.06%) |
Apr 13, 2021 | 6.640 | 6.930 | 6.420 | 6.890 | 290,156 | +0.26(+3.92%) |
Apr 12, 2021 | 7.070 | 7.810 | 6.550 | 6.630 | 2,123,074 | -0.47(-6.62%) |
Apr 09, 2021 | 7.250 | 7.370 | 7.080 | 7.100 | 169,400 | -0.30(-4.05%) |
Apr 08, 2021 | 7.840 | 8.250 | 7.320 | 7.400 | 704,999 | -0.83(-10.09%) |
Apr 07, 2021 | 8.150 | 9.960 | 7.900 | 8.230 | 9,320,902 | +0.96(+13.20%) |
Apr 06, 2021 | 7.290 | 7.370 | 7.060 | 7.270 | 139,812 | -0.12(-1.62%) |
Apr 05, 2021 | 7.360 | 7.550 | 6.900 | 7.390 | 509,650 | -0.21(-2.76%) |
Apr 01, 2021 | 7.200 | 7.600 | 7.070 | 7.600 | 190,400 | +0.41(+5.70%) |
Mar 31, 2021 | 7.130 | 7.280 | 7.000 | 7.190 | 96,026 | +0.09(+1.27%) |
Mar 30, 2021 | 7.140 | 7.310 | 7.010 | 7.100 | 113,392 | +0.02(+0.28%) |
Mar 29, 2021 | 7.720 | 7.890 | 7.000 | 7.080 | 184,534 | -0.70(-9.00%) |
Mar 26, 2021 | 8.020 | 8.080 | 7.590 | 7.780 | 107,300 | -0.20(-2.51%) |
Mar 25, 2021 | 7.520 | 8.000 | 7.260 | 7.980 | 323,807 | +0.30(+3.91%) |
Mar 24, 2021 | 8.100 | 8.310 | 7.620 | 7.680 | 123,092 | -0.32(-4.00%) |
Mar 23, 2021 | 8.620 | 8.720 | 8.000 | 8.000 | 94,773 | -0.63(-7.30%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.590 | 8.630 | 85,336 | -0.14(-1.60%) |
Mar 19, 2021 | 8.310 | 8.900 | 8.310 | 8.770 | 120,400 | +0.46(+5.54%) |
Mar 18, 2021 | 8.580 | 8.790 | 8.310 | 8.310 | 155,369 | -0.28(-3.26%) |
Mar 17, 2021 | 8.310 | 8.800 | 8.150 | 8.590 | 118,254 | +0.24(+2.87%) |
Mar 16, 2021 | 8.920 | 8.960 | 8.320 | 8.350 | 210,314 | -0.62(-6.91%) |
Mar 15, 2021 | 9.280 | 9.280 | 8.810 | 8.970 | 287,372 | -0.29(-3.13%) |
Mar 12, 2021 | 8.990 | 9.280 | 8.670 | 9.260 | 218,900 | +0.14(+1.54%) |
Mar 11, 2021 | 8.950 | 9.350 | 8.750 | 9.120 | 312,961 | +0.42(+4.83%) |
Mar 10, 2021 | 8.720 | 8.740 | 8.360 | 8.700 | 163,132 | +0.16(+1.87%) |
Mar 09, 2021 | 8.000 | 8.550 | 7.860 | 8.540 | 569,011 | +0.72(+9.21%) |
Mar 08, 2021 | 8.080 | 8.500 | 7.810 | 7.820 | 209,481 | -0.11(-1.39%) |
Mar 05, 2021 | 7.790 | 7.950 | 6.880 | 7.930 | 296,100 | +0.29(+3.80%) |
Mar 04, 2021 | 8.730 | 8.730 | 6.850 | 7.640 | 869,188 | -1.14(-12.98%) |
Mar 03, 2021 | 9.100 | 9.100 | 8.470 | 8.780 | 524,055 | +0.29(+3.42%) |
Mar 02, 2021 | 8.780 | 9.130 | 8.420 | 8.490 | 935,848 | -0.17(-1.96%) |
Mar 01, 2021 | 9.020 | 9.130 | 8.550 | 8.660 | 251,689 | -0.29(-3.24%) |
Feb 26, 2021 | 9.370 | 9.650 | 8.860 | 8.950 | 491,800 | -0.74(-7.64%) |
Feb 25, 2021 | 9.190 | 10.26 | 9.020 | 9.690 | 1,297,503 | +0.43(+4.64%) |
Feb 24, 2021 | 9.380 | 9.820 | 9.130 | 9.260 | 381,139 | -0.04(-0.43%) |
Feb 23, 2021 | 9.700 | 9.710 | 7.960 | 9.300 | 831,893 | -0.46(-4.71%) |
Feb 22, 2021 | 10.79 | 11.04 | 9.750 | 9.760 | 624,780 | -1.38(-12.39%) |
Feb 19, 2021 | 11.01 | 11.34 | 10.86 | 11.14 | 390,900 | +0.39(+3.63%) |
Feb 18, 2021 | 11.04 | 11.21 | 10.59 | 10.75 | 541,367 | -0.48(-4.27%) |
Feb 17, 2021 | 11.01 | 11.69 | 11.00 | 11.23 | 663,918 | +0.17(+1.54%) |
Feb 16, 2021 | 11.86 | 11.99 | 11.06 | 11.06 | 618,050 | -0.81(-6.82%) |
Feb 12, 2021 | 10.90 | 12.47 | 10.60 | 11.87 | 1,487,100 | -0.70(-5.57%) |
Feb 11, 2021 | 12.20 | 13.64 | 11.34 | 12.57 | 3,313,977 | +0.34(+2.78%) |
Feb 10, 2021 | 10.94 | 12.97 | 10.20 | 12.23 | 4,083,241 | +1.93(+18.74%) |
Feb 09, 2021 | 10.79 | 10.80 | 10.20 | 10.30 | 764,303 | -0.57(-5.24%) |
Feb 08, 2021 | 11.00 | 11.17 | 10.44 | 10.87 | 470,020 | +0.05(+0.46%) |
Feb 05, 2021 | 11.10 | 11.10 | 10.46 | 10.82 | 472,900 | -0.09(-0.82%) |
Feb 04, 2021 | 11.03 | 11.38 | 10.81 | 10.91 | 509,006 | -0.11(-1.00%) |
Feb 03, 2021 | 11.21 | 11.60 | 10.70 | 11.02 | 700,150 | -0.08(-0.72%) |
Feb 02, 2021 | 12.15 | 12.28 | 10.95 | 11.10 | 978,194 | -0.82(-6.88%) |
Feb 01, 2021 | 11.44 | 12.83 | 11.40 | 11.92 | 1,874,739 | +0.78(+7.00%) |
Jan 29, 2021 | 9.820 | 11.50 | 9.800 | 11.14 | 1,347,300 | +1.29(+13.10%) |
Jan 28, 2021 | 10.47 | 10.68 | 9.700 | 9.850 | 834,552 | -1.02(-9.38%) |
Jan 27, 2021 | 10.70 | 11.81 | 10.06 | 10.87 | 1,721,242 | -0.23(-2.07%) |
Jan 26, 2021 | 9.890 | 11.42 | 9.700 | 11.10 | 2,162,284 | +1.45(+15.03%) |
Jan 25, 2021 | 10.45 | 10.65 | 9.500 | 9.650 | 933,714 | -0.81(-7.74%) |
Jan 22, 2021 | 10.16 | 10.66 | 10.11 | 10.46 | 713,900 | +0.05(+0.48%) |
Jan 21, 2021 | 10.00 | 10.88 | 9.800 | 10.41 | 1,144,874 | -0.60(-5.45%) |
Jan 20, 2021 | 11.12 | 11.33 | 10.40 | 11.01 | 1,118,633 | -0.19(-1.70%) |
Jan 19, 2021 | 11.24 | 11.69 | 10.31 | 11.20 | 2,525,242 | +0.20(+1.82%) |
Jan 15, 2021 | 9.920 | 12.87 | 9.130 | 11.00 | 11,729,700 | +2.09(+23.46%) |
Jan 14, 2021 | 9.130 | 9.370 | 8.800 | 8.910 | 1,302,269 | -0.05(-0.56%) |
Jan 13, 2021 | 9.050 | 9.400 | 8.700 | 8.960 | 1,302,587 | -0.29(-3.14%) |
Jan 12, 2021 | 8.830 | 9.700 | 8.380 | 9.250 | 3,695,205 | +0.41(+4.64%) |
Jan 11, 2021 | 9.290 | 9.670 | 8.480 | 8.840 | 6,188,396 | -2.80(-24.05%) |
Jan 08, 2021 | 5.710 | 12.35 | 5.560 | 11.64 | 22,046,202 | +5.96(+104.93%) |
Jan 07, 2021 | 5.690 | 5.740 | 5.550 | 5.680 | 161,137 | +0.18(+3.27%) |
Jan 06, 2021 | 5.400 | 5.690 | 5.340 | 5.500 | 499,148 | +0.06(+1.10%) |
Jan 05, 2021 | 5.340 | 5.490 | 5.240 | 5.440 | 216,574 | +0.12(+2.26%) |
Jan 04, 2021 | 5.220 | 5.370 | 5.080 | 5.320 | 183,797 | +0.22(+4.31%) |
Dec 31, 2020 | 5.100 | 5.100 | 5.100 | 152,128 | -0.19(-3.59%) | |
Dec 30, 2020 | 5.260 | 5.310 | 5.160 | 5.290 | 152,128 | +0.02(+0.38%) |
Dec 29, 2020 | 5.350 | 5.590 | 5.110 | 5.270 | 702,362 | +0.11(+2.13%) |
Dec 28, 2020 | 5.350 | 5.390 | 5.130 | 5.160 | 203,535 | -0.26(-4.80%) |
Dec 24, 2020 | 5.560 | 5.560 | 5.300 | 5.420 | 102,100 | -0.11(-1.99%) |
Dec 23, 2020 | 5.520 | 5.590 | 5.380 | 5.530 | 156,709 | -0.03(-0.54%) |
Dec 22, 2020 | 5.450 | 5.650 | 5.300 | 5.560 | 266,813 | +0.06(+1.09%) |
Dec 21, 2020 | 5.100 | 5.550 | 4.950 | 5.500 | 344,347 | +0.34(+6.59%) |
Dec 18, 2020 | 5.150 | 5.380 | 5.100 | 5.160 | 952,300 | -1.08(-17.31%) |
Dec 17, 2020 | 6.000 | 6.400 | 5.830 | 6.240 | 1,484,504 | +0.39(+6.67%) |
Dec 16, 2020 | 5.930 | 5.950 | 5.680 | 5.850 | 420,096 | +0.01(+0.17%) |
Dec 15, 2020 | 6.200 | 6.200 | 5.830 | 5.840 | 412,135 | -0.31(-5.04%) |
Dec 14, 2020 | 6.350 | 6.420 | 6.070 | 6.150 | 215,014 | -0.20(-3.15%) |
Dec 11, 2020 | 6.400 | 6.570 | 6.210 | 6.350 | 374,900 | -0.11(-1.70%) |
Dec 10, 2020 | 6.570 | 6.680 | 6.310 | 6.460 | 317,068 | -0.11(-1.67%) |
Dec 09, 2020 | 6.760 | 6.980 | 6.520 | 6.570 | 753,460 | -0.23(-3.38%) |
Dec 08, 2020 | 6.940 | 6.960 | 6.700 | 6.800 | 542,261 | -0.07(-1.02%) |
Dec 07, 2020 | 7.250 | 7.270 | 6.840 | 6.870 | 805,109 | -0.29(-4.05%) |
Dec 04, 2020 | 6.960 | 7.260 | 6.910 | 7.160 | 500,700 | +0.15(+2.14%) |
Dec 03, 2020 | 7.360 | 7.360 | 6.930 | 7.010 | 210,943 | -0.35(-4.76%) |
Dec 02, 2020 | 7.300 | 7.380 | 6.940 | 7.360 | 592,820 | +0.18(+2.51%) |
Dec 01, 2020 | 7.470 | 7.470 | 6.960 | 7.180 | 279,386 | -0.34(-4.52%) |
Nov 30, 2020 | 7.200 | 7.700 | 6.950 | 7.520 | 1,063,743 | +0.34(+4.74%) |
Nov 27, 2020 | 6.790 | 7.230 | 6.600 | 7.180 | 271,700 | +0.45(+6.69%) |
Nov 25, 2020 | 6.810 | 6.860 | 6.500 | 6.730 | 150,400 | -0.06(-0.88%) |
Nov 24, 2020 | 6.970 | 7.230 | 6.710 | 6.790 | 288,911 | -0.13(-1.88%) |
Nov 23, 2020 | 7.030 | 7.030 | 6.850 | 6.920 | 110,193 | -0.13(-1.84%) |
Nov 20, 2020 | 6.970 | 7.150 | 6.865 | 7.050 | 113,700 | +0.01(+0.14%) |
Nov 19, 2020 | 7.100 | 7.100 | 6.880 | 7.040 | 46,850 | -0.02(-0.28%) |
Nov 18, 2020 | 7.100 | 7.263 | 6.910 | 7.060 | 105,174 | +0.01(+0.14%) |
Nov 17, 2020 | 7.250 | 7.250 | 6.780 | 7.050 | 205,590 | -0.18(-2.49%) |
Nov 16, 2020 | 6.800 | 7.290 | 6.800 | 7.230 | 318,623 | +0.47(+6.95%) |
Nov 13, 2020 | 6.950 | 6.969 | 6.700 | 6.760 | 77,900 | -0.13(-1.89%) |
Nov 12, 2020 | 6.930 | 7.120 | 6.620 | 6.890 | 160,781 | +0.05(+0.73%) |
Nov 11, 2020 | 6.600 | 6.870 | 6.450 | 6.840 | 88,845 | +0.27(+4.11%) |
Nov 10, 2020 | 6.640 | 6.760 | 6.410 | 6.570 | 133,554 | -0.05(-0.76%) |
Nov 09, 2020 | 7.300 | 7.300 | 6.600 | 6.620 | 254,211 | -0.57(-7.93%) |
Nov 06, 2020 | 7.060 | 7.600 | 7.060 | 7.190 | 217,200 | +0.09(+1.27%) |
Nov 05, 2020 | 7.230 | 7.320 | 7.010 | 7.100 | 85,589 | -0.22(-3.01%) |
Nov 04, 2020 | 6.950 | 7.450 | 6.700 | 7.320 | 185,032 | +0.35(+5.02%) |
Nov 03, 2020 | 7.060 | 7.166 | 6.760 | 6.970 | 195,635 | -0.03(-0.43%) |