Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.810 | 3.960 | 3.630 | 3.780 | 117,474 | -0.07(-1.82%) |
Nov 29, 2021 | 3.970 | 3.985 | 3.800 | 3.850 | 127,953 | -0.12(-3.02%) |
Nov 26, 2021 | 3.930 | 4.000 | 3.850 | 3.970 | 79,413 | -0.09(-2.22%) |
Nov 24, 2021 | 4.020 | 4.140 | 3.850 | 4.060 | 96,170 | -0.06(-1.46%) |
Nov 23, 2021 | 4.090 | 4.180 | 3.980 | 4.120 | 115,254 | +0.03(+0.73%) |
Nov 22, 2021 | 4.350 | 4.380 | 3.930 | 4.090 | 236,002 | -0.28(-6.41%) |
Nov 19, 2021 | 4.510 | 4.620 | 4.350 | 4.370 | 118,687 | -0.13(-2.89%) |
Nov 18, 2021 | 4.740 | 4.536 | 4.480 | 4.500 | 170,148 | -0.21(-4.46%) |
Nov 17, 2021 | 4.880 | 4.960 | 4.660 | 4.710 | 153,766 | -0.24(-4.85%) |
Nov 16, 2021 | 4.830 | 5.010 | 4.800 | 4.950 | 131,288 | +0.09(+1.85%) |
Nov 15, 2021 | 4.980 | 4.988 | 4.770 | 4.860 | 133,893 | -0.12(-2.41%) |
Nov 12, 2021 | 5.010 | 5.095 | 4.950 | 4.980 | 63,671 | -0.07(-1.39%) |
Nov 11, 2021 | 4.910 | 5.196 | 4.910 | 5.050 | 120,452 | +0.18(+3.70%) |
Nov 10, 2021 | 5.150 | 4.830 | 4.870 | 160,505 | -0.35(-6.70%) | |
Nov 09, 2021 | 5.720 | 5.720 | 5.130 | 5.220 | 249,071 | -0.50(-8.74%) |
Nov 08, 2021 | 5.250 | 5.890 | 5.221 | 5.720 | 303,832 | +0.50(+9.58%) |
Nov 05, 2021 | 5.510 | 5.550 | 5.130 | 5.220 | 170,105 | -0.25(-4.57%) |
Nov 04, 2021 | 5.680 | 5.950 | 5.340 | 5.470 | 355,825 | -0.14(-2.50%) |
Nov 03, 2021 | 5.040 | 6.450 | 4.935 | 5.610 | 1,614,201 | +0.57(+11.31%) |
Nov 02, 2021 | 5.070 | 5.160 | 4.890 | 5.040 | 137,992 | -0.06(-1.18%) |
Nov 01, 2021 | 5.090 | 5.190 | 4.880 | 5.100 | 168,275 | +0.09(+1.80%) |
Oct 29, 2021 | 4.560 | 5.250 | 4.560 | 5.010 | 378,735 | +0.44(+9.63%) |
Oct 28, 2021 | 4.570 | 4.680 | 4.460 | 4.570 | 247,620 | -0.16(-3.38%) |
Oct 27, 2021 | 4.710 | 4.900 | 4.685 | 4.730 | 85,081 | -0.01(-0.21%) |
Oct 26, 2021 | 4.890 | 4.740 | 109,097 | -0.08(-1.66%) | ||
Oct 25, 2021 | 4.720 | 4.970 | 4.720 | 4.820 | 88,814 | +0.07(+1.47%) |
Oct 22, 2021 | 4.870 | 4.660 | 4.750 | 141,184 | -0.22(-4.43%) | |
Oct 21, 2021 | 4.850 | 5.000 | 4.830 | 4.970 | 64,377 | +0.14(+2.90%) |
Oct 20, 2021 | 4.980 | 5.038 | 4.817 | 4.830 | 105,080 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 5.070 | 4.840 | 4.940 | 58,827 | +0.09(+1.86%) |
Oct 18, 2021 | 4.930 | 5.040 | 4.810 | 4.850 | 99,559 | -0.15(-3.00%) |
Oct 15, 2021 | 5.270 | 5.375 | 4.990 | 5.000 | 88,208 | -0.23(-4.40%) |
Oct 14, 2021 | 5.240 | 5.370 | 5.100 | 5.230 | 150,354 | +0.05(+0.97%) |
Oct 13, 2021 | 4.930 | 5.310 | 4.920 | 5.180 | 134,449 | +0.26(+5.28%) |
Oct 12, 2021 | 4.830 | 4.970 | 4.769 | 4.920 | 65,692 | +0.13(+2.71%) |
Oct 11, 2021 | 4.910 | 4.950 | 4.760 | 4.790 | 69,796 | -0.09(-1.84%) |
Oct 08, 2021 | 5.030 | 5.032 | 4.810 | 4.880 | 64,448 | -0.11(-2.20%) |
Oct 07, 2021 | 4.710 | 5.090 | 4.710 | 4.990 | 105,283 | +0.31(+6.62%) |
Oct 06, 2021 | 4.750 | 4.900 | 4.612 | 4.680 | 87,265 | -0.17(-3.51%) |
Oct 05, 2021 | 4.800 | 5.104 | 4.790 | 4.850 | 92,788 | +0.08(+1.68%) |
Oct 04, 2021 | 4.900 | 4.910 | 4.700 | 4.770 | 116,505 | -0.17(-3.44%) |
Oct 01, 2021 | 4.970 | 5.040 | 4.820 | 4.940 | 72,009 | -0.03(-0.60%) |
Sep 30, 2021 | 4.940 | 5.100 | 4.900 | 4.970 | 95,706 | +0.01(+0.20%) |
Sep 29, 2021 | 5.060 | 5.090 | 4.820 | 4.960 | 132,888 | -0.03(-0.60%) |
Sep 28, 2021 | 5.260 | 5.350 | 4.935 | 4.990 | 160,597 | -0.32(-6.03%) |
Sep 27, 2021 | 5.250 | 5.490 | 5.170 | 5.310 | 111,421 | +0.08(+1.53%) |
Sep 24, 2021 | 5.240 | 5.400 | 5.125 | 5.230 | 73,836 | -0.01(-0.19%) |
Sep 23, 2021 | 5.360 | 5.400 | 5.200 | 5.240 | 95,360 | -0.11(-2.06%) |
Sep 22, 2021 | 5.020 | 5.930 | 4.951 | 5.350 | 352,957 | +0.43(+8.74%) |
Sep 21, 2021 | 5.110 | 5.150 | 4.850 | 4.920 | 196,421 | -0.22(-4.28%) |
Sep 20, 2021 | 5.210 | 5.320 | 5.000 | 5.140 | 195,337 | -0.28(-5.17%) |
Sep 17, 2021 | 5.390 | 5.570 | 5.360 | 5.420 | 102,682 | +0.03(+0.56%) |
Sep 16, 2021 | 5.600 | 5.600 | 5.330 | 5.390 | 145,921 | -0.21(-3.75%) |
Sep 15, 2021 | 5.520 | 5.610 | 5.450 | 5.600 | 66,459 | +0.01(+0.18%) |
Sep 14, 2021 | 5.920 | 5.934 | 5.440 | 5.590 | 112,207 | -0.39(-6.52%) |
Sep 13, 2021 | 5.900 | 6.060 | 5.610 | 5.980 | 109,273 | +0.13(+2.22%) |
Sep 10, 2021 | 6.040 | 6.100 | 5.805 | 5.850 | 87,975 | -0.23(-3.78%) |
Sep 09, 2021 | 5.750 | 6.110 | 5.650 | 6.080 | 137,092 | +0.50(+8.96%) |
Sep 08, 2021 | 5.910 | 5.960 | 5.560 | 5.580 | 194,440 | -0.38(-6.38%) |
Sep 07, 2021 | 6.110 | 6.210 | 5.895 | 5.960 | 117,251 | -0.22(-3.56%) |
Sep 03, 2021 | 6.020 | 6.230 | 5.940 | 6.180 | 105,383 | +0.10(+1.64%) |
Sep 02, 2021 | 5.940 | 6.100 | 5.880 | 6.080 | 109,635 | +0.14(+2.36%) |
Sep 01, 2021 | 5.810 | 6.090 | 5.810 | 5.940 | 99,170 | +0.10(+1.71%) |
Aug 31, 2021 | 5.780 | 5.940 | 5.710 | 5.840 | 111,237 | +0.01(+0.17%) |
Aug 30, 2021 | 5.830 | 5.940 | 5.600 | 5.830 | 106,940 | +0.04(+0.69%) |
Aug 27, 2021 | 5.830 | 5.980 | 5.770 | 5.790 | 139,305 | -0.03(-0.52%) |
Aug 26, 2021 | 5.770 | 5.900 | 5.630 | 5.820 | 143,968 | +0.08(+1.39%) |
Aug 25, 2021 | 5.680 | 5.960 | 5.560 | 5.740 | 159,556 | +0.06(+1.06%) |
Aug 24, 2021 | 5.550 | 5.710 | 5.520 | 5.680 | 99,620 | +0.16(+2.90%) |
Aug 23, 2021 | 5.410 | 5.550 | 5.330 | 5.520 | 126,335 | +0.14(+2.60%) |
Aug 20, 2021 | 5.340 | 5.510 | 5.290 | 5.380 | 133,996 | +0.05(+0.94%) |
Aug 19, 2021 | 5.530 | 5.645 | 5.290 | 5.330 | 125,343 | -0.22(-3.96%) |
Aug 18, 2021 | 5.380 | 5.800 | 5.320 | 5.550 | 136,769 | +0.10(+1.83%) |
Aug 17, 2021 | 5.550 | 5.550 | 5.250 | 5.450 | 168,761 | -0.07(-1.27%) |
Aug 16, 2021 | 5.750 | 5.800 | 5.500 | 5.520 | 156,811 | -0.34(-5.80%) |
Aug 13, 2021 | 5.960 | 6.010 | 5.800 | 5.860 | 142,852 | -0.12(-2.01%) |
Aug 12, 2021 | 6.060 | 6.080 | 5.810 | 5.980 | 122,735 | -0.05(-0.83%) |
Aug 11, 2021 | 6.120 | 6.290 | 5.740 | 6.030 | 312,813 | -0.07(-1.15%) |
Aug 10, 2021 | 6.360 | 6.449 | 6.050 | 6.100 | 179,503 | -0.20(-3.17%) |
Aug 09, 2021 | 6.300 | 6.410 | 6.110 | 6.300 | 182,117 | -0.05(-0.79%) |
Aug 06, 2021 | 6.340 | 6.490 | 6.223 | 6.350 | 195,999 | +0.11(+1.76%) |
Aug 05, 2021 | 6.000 | 6.400 | 5.950 | 6.240 | 179,765 | +0.31(+5.23%) |
Aug 04, 2021 | 6.140 | 6.180 | 5.910 | 5.930 | 230,300 | -0.27(-4.35%) |
Aug 03, 2021 | 6.450 | 6.450 | 6.030 | 6.200 | 225,841 | -0.24(-3.73%) |
Aug 02, 2021 | 6.550 | 6.720 | 6.390 | 6.440 | 169,603 | -0.11(-1.68%) |
Jul 30, 2021 | 6.570 | 6.920 | 6.360 | 6.550 | 333,040 | -0.17(-2.53%) |
Jul 29, 2021 | 6.430 | 7.037 | 6.320 | 6.720 | 441,683 | -0.27(-3.86%) |
Jul 28, 2021 | 6.660 | 7.340 | 6.510 | 6.990 | 463,389 | +0.34(+5.11%) |
Jul 27, 2021 | 6.780 | 6.830 | 6.250 | 6.650 | 239,512 | -0.13(-1.92%) |
Jul 26, 2021 | 6.900 | 7.230 | 6.726 | 6.780 | 318,309 | -0.27(-3.83%) |
Jul 23, 2021 | 6.710 | 7.350 | 6.600 | 7.050 | 271,704 | +0.34(+5.07%) |
Jul 22, 2021 | 6.950 | 6.960 | 6.550 | 6.710 | 140,010 | -0.21(-3.03%) |
Jul 21, 2021 | 6.670 | 7.050 | 6.670 | 6.920 | 135,037 | +0.26(+3.90%) |
Jul 20, 2021 | 6.530 | 6.960 | 6.300 | 6.660 | 166,337 | +0.19(+2.94%) |
Jul 19, 2021 | 6.230 | 6.540 | 6.020 | 6.470 | 201,173 | -0.08(-1.22%) |
Jul 16, 2021 | 6.680 | 6.780 | 6.480 | 6.550 | 111,766 | -0.03(-0.46%) |
Jul 15, 2021 | 6.650 | 6.860 | 6.300 | 6.580 | 245,055 | -0.09(-1.35%) |
Jul 14, 2021 | 6.850 | 6.989 | 6.650 | 6.670 | 192,134 | -0.15(-2.20%) |
Jul 13, 2021 | 7.440 | 7.440 | 6.670 | 6.820 | 318,088 | -0.64(-8.58%) |
Jul 12, 2021 | 7.580 | 7.720 | 7.180 | 7.460 | 181,919 | -0.11(-1.45%) |
Jul 09, 2021 | 7.270 | 7.670 | 7.000 | 7.570 | 272,916 | +0.40(+5.58%) |
Jul 08, 2021 | 6.850 | 7.440 | 6.660 | 7.170 | 432,292 | -0.01(-0.14%) |
Jul 07, 2021 | 7.960 | 7.980 | 7.020 | 7.180 | 643,936 | -0.81(-10.14%) |
Jul 06, 2021 | 8.230 | 8.235 | 7.560 | 7.990 | 549,136 | -0.03(-0.37%) |
Jul 02, 2021 | 8.680 | 8.730 | 7.850 | 8.020 | 683,875 | -0.59(-6.85%) |
Jul 01, 2021 | 9.340 | 9.900 | 8.350 | 8.610 | 1,660,021 | -1.00(-10.41%) |
Jun 30, 2021 | 8.010 | 9.740 | 7.830 | 9.610 | 3,244,531 | +1.51(+18.64%) |
Jun 29, 2021 | 8.260 | 8.260 | 7.730 | 8.100 | 397,349 | -0.07(-0.86%) |
Jun 28, 2021 | 8.000 | 8.440 | 7.910 | 8.170 | 429,450 | +0.11(+1.36%) |
Jun 25, 2021 | 8.040 | 8.115 | 7.820 | 8.060 | 301,923 | +0.03(+0.37%) |
Jun 24, 2021 | 7.750 | 8.120 | 7.608 | 8.030 | 283,318 | +0.36(+4.69%) |
Jun 23, 2021 | 7.820 | 7.940 | 7.550 | 7.670 | 259,131 | -0.07(-0.90%) |
Jun 22, 2021 | 7.390 | 7.890 | 7.240 | 7.740 | 283,232 | +0.31(+4.17%) |
Jun 21, 2021 | 7.750 | 7.800 | 7.300 | 7.430 | 364,328 | -0.15(-1.98%) |
Jun 18, 2021 | 7.940 | 7.990 | 7.580 | 7.580 | 312,842 | -0.39(-4.89%) |
Jun 17, 2021 | 7.840 | 8.350 | 7.810 | 7.970 | 518,527 | +0.04(+0.50%) |
Jun 16, 2021 | 7.920 | 8.075 | 7.690 | 7.930 | 289,208 | -0.04(-0.50%) |
Jun 15, 2021 | 8.380 | 8.440 | 7.770 | 7.970 | 519,123 | -0.30(-3.63%) |
Jun 14, 2021 | 8.380 | 8.530 | 7.930 | 8.270 | 559,703 | -0.03(-0.36%) |
Jun 11, 2021 | 7.990 | 8.390 | 7.870 | 8.300 | 402,429 | +0.31(+3.88%) |
Jun 10, 2021 | 8.180 | 8.292 | 7.560 | 7.990 | 563,275 | -0.20(-2.44%) |
Jun 09, 2021 | 8.640 | 8.700 | 7.950 | 8.190 | 1,063,410 | -0.20(-2.38%) |
Jun 08, 2021 | 8.260 | 8.465 | 7.400 | 8.390 | 1,518,953 | +0.48(+6.07%) |
Jun 07, 2021 | 6.650 | 8.080 | 6.550 | 7.910 | 1,441,522 | +1.30(+19.67%) |
Jun 04, 2021 | 6.390 | 6.650 | 6.150 | 6.610 | 561,055 | +0.24(+3.77%) |
Jun 03, 2021 | 6.500 | 6.560 | 6.250 | 6.370 | 539,559 | -0.19(-2.90%) |
Jun 02, 2021 | 6.600 | 6.780 | 6.370 | 6.560 | 795,363 | -0.12(-1.80%) |
Jun 01, 2021 | 6.450 | 6.780 | 6.120 | 6.680 | 677,164 | +0.30(+4.70%) |
May 28, 2021 | 6.360 | 6.480 | 6.210 | 6.380 | 716,704 | +0.12(+1.92%) |
May 27, 2021 | 6.300 | 6.530 | 6.080 | 6.260 | 821,154 | +0.12(+1.95%) |
May 26, 2021 | 5.880 | 6.170 | 5.880 | 6.140 | 361,624 | +0.21(+3.54%) |
May 25, 2021 | 5.900 | 6.100 | 5.790 | 5.930 | 363,065 | +0.07(+1.19%) |
May 24, 2021 | 6.150 | 6.230 | 5.820 | 5.860 | 474,031 | -0.22(-3.62%) |
May 21, 2021 | 6.560 | 6.640 | 5.930 | 6.080 | 1,577,903 | -0.54(-8.16%) |
May 20, 2021 | 7.270 | 7.480 | 6.280 | 6.620 | 10,435,769 | +0.65(+10.89%) |
May 19, 2021 | 5.670 | 6.260 | 5.650 | 5.970 | 402,418 | +0.07(+1.19%) |
May 18, 2021 | 5.800 | 6.210 | 5.650 | 5.900 | 301,516 | +0.16(+2.79%) |
May 17, 2021 | 5.770 | 6.090 | 5.645 | 5.740 | 513,998 | -0.28(-4.65%) |
May 14, 2021 | 5.250 | 6.200 | 5.125 | 6.020 | 1,144,384 | +0.91(+17.81%) |
May 13, 2021 | 5.470 | 5.840 | 5.080 | 5.110 | 441,293 | -0.28(-5.19%) |
May 12, 2021 | 5.890 | 5.970 | 5.350 | 5.390 | 343,349 | -0.61(-10.17%) |
May 11, 2021 | 5.280 | 6.060 | 5.180 | 6.000 | 490,390 | +0.07(+1.18%) |
May 10, 2021 | 6.600 | 6.600 | 5.880 | 5.930 | 369,920 | -0.62(-9.47%) |
May 07, 2021 | 6.820 | 7.020 | 6.510 | 6.550 | 282,684 | -0.30(-4.38%) |
May 06, 2021 | 6.860 | 6.860 | 6.370 | 6.850 | 894,168 | -0.06(-0.87%) |
May 05, 2021 | 7.190 | 7.300 | 6.860 | 6.910 | 422,768 | -0.24(-3.36%) |
May 04, 2021 | 7.330 | 7.370 | 6.830 | 7.150 | 669,720 | -0.40(-5.30%) |
May 03, 2021 | 7.600 | 7.700 | 7.300 | 7.550 | 413,263 | -0.02(-0.26%) |
Apr 30, 2021 | 7.420 | 7.620 | 7.200 | 7.570 | 917,800 | -0.47(-5.85%) |
Apr 29, 2021 | 8.500 | 8.540 | 7.850 | 8.040 | 665,782 | -0.31(-3.71%) |
Apr 28, 2021 | 8.200 | 8.450 | 7.830 | 8.350 | 480,031 | +0.06(+0.72%) |
Apr 27, 2021 | 9.010 | 9.020 | 7.800 | 8.290 | 1,100,869 | -0.27(-3.15%) |
Apr 26, 2021 | 8.330 | 8.710 | 7.960 | 8.560 | 597,408 | +0.47(+5.81%) |
Apr 23, 2021 | 7.910 | 8.279 | 7.560 | 8.090 | 558,100 | +0.44(+5.75%) |
Apr 22, 2021 | 7.980 | 8.430 | 7.420 | 7.650 | 694,399 | +0.00(+0.00%) |
Apr 21, 2021 | 7.290 | 7.830 | 7.020 | 7.650 | 860,139 | +0.06(+0.79%) |
Apr 20, 2021 | 7.870 | 8.000 | 7.350 | 7.590 | 781,381 | -0.43(-5.36%) |
Apr 19, 2021 | 8.530 | 8.990 | 7.840 | 8.020 | 979,250 | -0.51(-5.98%) |
Apr 16, 2021 | 8.730 | 8.796 | 8.100 | 8.530 | 671,000 | -0.35(-3.94%) |
Apr 15, 2021 | 9.850 | 9.850 | 8.680 | 8.880 | 652,271 | -0.97(-9.85%) |
Apr 14, 2021 | 9.450 | 10.48 | 9.400 | 9.850 | 654,322 | +0.35(+3.68%) |
Apr 13, 2021 | 9.920 | 9.990 | 9.300 | 9.500 | 416,476 | -0.37(-3.75%) |
Apr 12, 2021 | 11.15 | 11.26 | 9.630 | 9.870 | 560,301 | -1.46(-12.89%) |
Apr 09, 2021 | 11.30 | 11.70 | 11.01 | 11.33 | 303,600 | +0.06(+0.53%) |
Apr 08, 2021 | 11.40 | 11.67 | 11.23 | 11.27 | 484,191 | -0.05(-0.44%) |
Apr 07, 2021 | 11.52 | 12.14 | 11.21 | 11.32 | 556,989 | -0.28(-2.41%) |
Apr 06, 2021 | 11.75 | 11.78 | 11.14 | 11.60 | 723,692 | -0.27(-2.27%) |
Apr 05, 2021 | 12.69 | 12.72 | 11.60 | 11.87 | 431,390 | -0.78(-6.17%) |
Apr 01, 2021 | 14.20 | 14.32 | 12.24 | 12.65 | 1,119,500 | -0.44(-3.36%) |
Mar 31, 2021 | 12.37 | 13.59 | 11.77 | 13.09 | 1,056,366 | +0.93(+7.65%) |
Mar 30, 2021 | 11.26 | 12.80 | 10.89 | 12.16 | 576,526 | +0.82(+7.23%) |
Mar 29, 2021 | 11.90 | 12.00 | 11.27 | 11.34 | 347,286 | -0.64(-5.34%) |
Mar 26, 2021 | 12.89 | 13.02 | 11.45 | 11.98 | 426,700 | -0.76(-5.97%) |
Mar 25, 2021 | 11.37 | 13.05 | 11.34 | 12.74 | 517,458 | +0.19(+1.51%) |
Mar 24, 2021 | 14.11 | 14.20 | 12.31 | 12.55 | 755,246 | -1.37(-9.84%) |
Mar 23, 2021 | 15.02 | 15.02 | 13.69 | 13.92 | 516,251 | -1.35(-8.84%) |
Mar 22, 2021 | 15.96 | 16.14 | 15.00 | 15.27 | 542,922 | -0.50(-3.17%) |
Mar 19, 2021 | 15.00 | 15.80 | 14.61 | 15.77 | 450,700 | +0.86(+5.77%) |
Mar 18, 2021 | 16.00 | 16.29 | 14.60 | 14.91 | 675,387 | -1.82(-10.88%) |
Mar 17, 2021 | 14.10 | 16.95 | 13.89 | 16.73 | 713,279 | +1.92(+12.96%) |
Mar 16, 2021 | 16.00 | 16.00 | 14.33 | 14.81 | 485,132 | -0.92(-5.85%) |
Mar 15, 2021 | 16.45 | 16.50 | 15.07 | 15.73 | 562,460 | -0.59(-3.62%) |
Mar 12, 2021 | 16.15 | 16.93 | 15.54 | 16.32 | 442,600 | -0.44(-2.63%) |
Mar 11, 2021 | 17.45 | 17.67 | 15.78 | 16.76 | 767,704 | +0.08(+0.48%) |
Mar 10, 2021 | 15.40 | 17.16 | 15.22 | 16.68 | 783,675 | +1.95(+13.24%) |
Mar 09, 2021 | 15.17 | 15.49 | 14.33 | 14.73 | 943,511 | +0.93(+6.74%) |
Mar 08, 2021 | 14.35 | 15.07 | 13.66 | 13.80 | 633,293 | -0.47(-3.29%) |
Mar 05, 2021 | 14.05 | 14.99 | 11.02 | 14.27 | 1,600,000 | +0.44(+3.18%) |
Mar 04, 2021 | 15.98 | 16.28 | 13.02 | 13.83 | 1,495,290 | -2.59(-15.77%) |
Mar 03, 2021 | 17.62 | 18.86 | 16.42 | 16.42 | 1,166,793 | -1.29(-7.28%) |
Mar 02, 2021 | 19.38 | 19.64 | 17.38 | 17.71 | 771,271 | -1.24(-6.54%) |
Mar 01, 2021 | 21.00 | 21.28 | 18.81 | 18.95 | 1,028,081 | -0.84(-4.24%) |
Feb 26, 2021 | 22.38 | 23.88 | 19.72 | 19.79 | 1,588,100 | -1.19(-5.67%) |
Feb 25, 2021 | 19.45 | 22.68 | 17.05 | 20.98 | 2,626,969 | +0.74(+3.66%) |
Feb 24, 2021 | 18.81 | 22.20 | 18.57 | 20.24 | 1,489,368 | +1.40(+7.43%) |
Feb 23, 2021 | 17.85 | 19.95 | 14.32 | 18.84 | 1,398,209 | -2.06(-9.86%) |
Feb 22, 2021 | 22.03 | 23.31 | 20.59 | 20.90 | 671,213 | -1.73(-7.64%) |
Feb 19, 2021 | 23.38 | 24.72 | 22.53 | 22.63 | 539,400 | -0.23(-1.01%) |
Feb 18, 2021 | 23.73 | 24.70 | 22.41 | 22.86 | 704,168 | -2.17(-8.67%) |
Feb 17, 2021 | 26.63 | 27.00 | 23.80 | 25.03 | 900,714 | -1.86(-6.92%) |
Feb 16, 2021 | 25.70 | 27.95 | 23.04 | 26.89 | 1,896,035 | +0.91(+3.50%) |
Feb 12, 2021 | 21.80 | 26.20 | 21.00 | 25.98 | 4,278,600 | +5.04(+24.07%) |
Feb 11, 2021 | 19.79 | 22.40 | 18.35 | 20.94 | 2,374,142 | +0.67(+3.31%) |
Feb 10, 2021 | 22.00 | 22.10 | 19.50 | 20.27 | 1,253,809 | -1.77(-8.03%) |
Feb 09, 2021 | 20.12 | 23.84 | 20.05 | 22.04 | 1,603,398 | +1.66(+8.15%) |
Feb 08, 2021 | 21.03 | 21.84 | 20.00 | 20.38 | 1,890,961 | -2.16(-9.58%) |
Feb 05, 2021 | 19.70 | 23.74 | 18.20 | 22.54 | 6,745,300 | +1.74(+8.37%) |
Feb 04, 2021 | 17.60 | 30.00 | 17.50 | 20.80 | 24,291,056 | +4.26(+25.76%) |
Feb 03, 2021 | 8.900 | 17.50 | 8.300 | 16.54 | 45,892,716 | +9.60(+138.33%) |
Feb 02, 2021 | 7.130 | 7.270 | 6.760 | 6.940 | 1,367,415 | -0.34(-4.67%) |
Feb 01, 2021 | 6.770 | 7.950 | 6.500 | 7.280 | 1,085,970 | +0.63(+9.47%) |
Jan 29, 2021 | 7.000 | 7.400 | 6.530 | 6.650 | 743,200 | -0.48(-6.73%) |
Jan 28, 2021 | 7.110 | 7.660 | 6.820 | 7.130 | 697,221 | +0.08(+1.13%) |
Jan 27, 2021 | 7.600 | 7.970 | 6.930 | 7.050 | 747,704 | -1.01(-12.53%) |
Jan 26, 2021 | 8.530 | 8.580 | 7.710 | 8.060 | 878,795 | -0.53(-6.17%) |
Jan 25, 2021 | 8.740 | 9.040 | 8.230 | 8.590 | 945,250 | +0.29(+3.49%) |
Jan 22, 2021 | 8.450 | 9.180 | 8.250 | 8.300 | 879,400 | -0.45(-5.14%) |
Jan 21, 2021 | 8.680 | 8.900 | 8.150 | 8.750 | 990,656 | +0.26(+3.06%) |
Jan 20, 2021 | 8.990 | 9.230 | 8.010 | 8.490 | 1,497,068 | -1.09(-11.38%) |
Jan 19, 2021 | 9.700 | 9.990 | 8.570 | 9.580 | 2,548,153 | -0.49(-4.87%) |
Jan 15, 2021 | 10.45 | 10.91 | 9.610 | 10.07 | 3,864,400 | +0.15(+1.51%) |
Jan 14, 2021 | 8.460 | 11.81 | 7.830 | 9.920 | 14,945,183 | +2.46(+32.98%) |
Jan 13, 2021 | 6.290 | 8.750 | 5.510 | 7.460 | 12,666,543 | +0.62(+9.06%) |
Jan 12, 2021 | 3.220 | 7.600 | 3.100 | 6.840 | 3,605,841 | +3.64(+113.75%) |
Jan 11, 2021 | 3.390 | 3.490 | 3.170 | 3.200 | 720,884 | -0.38(-10.61%) |
Jan 08, 2021 | 3.030 | 3.940 | 2.980 | 3.580 | 2,086,900 | +0.56(+18.54%) |
Jan 07, 2021 | 2.710 | 3.050 | 2.660 | 3.020 | 368,577 | +0.46(+17.97%) |
Jan 06, 2021 | 2.850 | 3.020 | 2.550 | 2.560 | 501,412 | -0.27(-9.54%) |
Jan 05, 2021 | 2.730 | 2.880 | 2.730 | 2.830 | 117,008 | +0.10(+3.66%) |
Jan 04, 2021 | 2.790 | 2.857 | 2.690 | 2.730 | 246,975 | -0.05(-1.80%) |
Dec 31, 2020 | 2.780 | 2.780 | 2.780 | 1,526,623 | -0.27(-8.85%) | |
Dec 30, 2020 | 2.820 | 3.400 | 2.710 | 3.050 | 1,526,623 | +0.29(+10.51%) |
Dec 29, 2020 | 2.510 | 2.900 | 2.500 | 2.760 | 568,616 | +0.29(+11.74%) |
Dec 28, 2020 | 2.330 | 2.560 | 2.330 | 2.470 | 282,579 | +0.18(+7.86%) |
Dec 24, 2020 | 2.490 | 2.650 | 2.260 | 2.290 | 187,300 | -0.25(-9.84%) |
Dec 23, 2020 | 2.650 | 2.710 | 2.480 | 2.540 | 194,946 | -0.16(-5.93%) |
Dec 22, 2020 | 2.350 | 2.740 | 2.320 | 2.700 | 649,737 | +0.34(+14.41%) |
Dec 21, 2020 | 2.280 | 2.390 | 2.250 | 2.360 | 64,197 | +0.07(+3.06%) |
Dec 18, 2020 | 2.330 | 2.410 | 2.290 | 2.290 | 53,000 | -0.04(-1.72%) |
Dec 17, 2020 | 2.350 | 2.470 | 2.330 | 2.330 | 36,981 | -0.06(-2.51%) |
Dec 16, 2020 | 2.250 | 2.450 | 2.180 | 2.390 | 112,721 | +0.10(+4.37%) |
Dec 15, 2020 | 2.290 | 2.390 | 2.150 | 2.290 | 253,969 | +0.00(+0.00%) |
Dec 14, 2020 | 2.260 | 2.350 | 2.250 | 2.290 | 77,418 | +0.03(+1.33%) |
Dec 11, 2020 | 2.310 | 2.429 | 2.260 | 2.260 | 98,300 | -0.13(-5.44%) |
Dec 10, 2020 | 2.310 | 2.420 | 2.210 | 2.390 | 208,430 | +0.07(+3.02%) |
Dec 09, 2020 | 2.380 | 2.460 | 2.260 | 2.320 | 148,666 | -0.10(-4.13%) |
Dec 08, 2020 | 2.600 | 2.610 | 2.400 | 2.420 | 283,384 | -0.10(-3.97%) |
Dec 07, 2020 | 2.350 | 2.585 | 2.350 | 2.520 | 514,728 | +0.23(+10.04%) |
Dec 04, 2020 | 2.160 | 2.391 | 2.120 | 2.290 | 211,300 | +0.11(+5.05%) |
Dec 03, 2020 | 2.220 | 2.260 | 2.131 | 2.180 | 120,014 | -0.03(-1.36%) |
Dec 02, 2020 | 2.100 | 2.240 | 2.060 | 2.210 | 130,056 | +0.06(+2.79%) |