Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.750 | 9.890 | 9.320 | 9.520 | 7,610,042 | -0.33(-3.35%) |
Nov 29, 2021 | 10.00 | 10.08 | 9.595 | 9.850 | 8,126,990 | -0.12(-1.20%) |
Nov 26, 2021 | 9.950 | 10.08 | 9.820 | 9.970 | 4,343,313 | -0.24(-2.35%) |
Nov 24, 2021 | 10.05 | 10.30 | 9.870 | 10.21 | 4,304,446 | +0.10(+0.99%) |
Nov 23, 2021 | 10.09 | 10.33 | 9.910 | 10.11 | 5,255,258 | +0.02(+0.20%) |
Nov 22, 2021 | 10.50 | 10.54 | 9.935 | 10.09 | 7,775,361 | -0.35(-3.35%) |
Nov 19, 2021 | 10.65 | 10.76 | 10.40 | 10.44 | 5,004,822 | -0.19(-1.79%) |
Nov 18, 2021 | 11.03 | 10.68 | 10.51 | 10.63 | 6,373,974 | -0.33(-3.01%) |
Nov 17, 2021 | 11.14 | 11.33 | 10.92 | 10.96 | 5,660,724 | -0.26(-2.32%) |
Nov 16, 2021 | 10.74 | 11.26 | 10.53 | 11.22 | 8,214,130 | +0.40(+3.70%) |
Nov 15, 2021 | 10.80 | 10.99 | 10.62 | 10.82 | 5,374,206 | +0.04(+0.37%) |
Nov 12, 2021 | 10.61 | 10.86 | 10.57 | 10.78 | 4,312,643 | +0.24(+2.28%) |
Nov 11, 2021 | 10.59 | 10.74 | 10.48 | 10.54 | 4,206,305 | +0.06(+0.57%) |
Nov 10, 2021 | 11.00 | 10.48 | 9,055,052 | -0.71(-6.34%) | ||
Nov 09, 2021 | 11.24 | 11.24 | 10.84 | 11.19 | 6,078,275 | -0.09(-0.80%) |
Nov 08, 2021 | 11.04 | 11.43 | 11.02 | 11.28 | 8,130,810 | +0.23(+2.08%) |
Nov 05, 2021 | 11.00 | 11.16 | 10.74 | 11.05 | 8,642,472 | +0.11(+1.01%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.90 | 10.94 | 14,446,488 | -0.79(-6.73%) |
Nov 03, 2021 | 11.73 | 12.39 | 11.48 | 11.73 | 22,141,232 | +0.33(+2.89%) |
Nov 02, 2021 | 11.33 | 11.52 | 11.08 | 11.40 | 11,482,782 | +0.03(+0.26%) |
Nov 01, 2021 | 10.82 | 11.43 | 11.15 | 11.37 | 8,439,626 | +0.57(+5.28%) |
Oct 29, 2021 | 10.70 | 11.05 | 10.63 | 10.80 | 5,630,868 | +0.01(+0.09%) |
Oct 28, 2021 | 10.60 | 10.88 | 10.56 | 10.79 | 4,282,551 | +0.22(+2.08%) |
Oct 27, 2021 | 10.81 | 11.00 | 10.57 | 10.57 | 4,908,339 | -0.26(-2.40%) |
Oct 26, 2021 | 11.15 | 10.83 | 6,046,552 | -0.21(-1.90%) | ||
Oct 25, 2021 | 10.78 | 11.36 | 10.78 | 11.04 | 8,099,812 | +0.12(+1.10%) |
Oct 22, 2021 | 11.15 | 11.50 | 10.88 | 10.92 | 8,774,798 | -0.38(-3.36%) |
Oct 21, 2021 | 11.37 | 11.91 | 11.15 | 11.30 | 13,178,497 | -0.11(-0.96%) |
Oct 20, 2021 | 11.38 | 11.56 | 10.96 | 11.41 | 17,986,096 | -0.11(-0.95%) |
Oct 19, 2021 | 10.18 | 11.74 | 9.980 | 11.52 | 34,901,772 | +1.42(+14.06%) |
Oct 18, 2021 | 10.25 | 10.36 | 10.08 | 10.10 | 6,034,773 | -0.24(-2.32%) |
Oct 15, 2021 | 10.25 | 10.60 | 10.11 | 10.34 | 9,097,775 | +0.08(+0.78%) |
Oct 14, 2021 | 9.930 | 10.46 | 9.810 | 10.26 | 14,440,386 | +0.45(+4.59%) |
Oct 13, 2021 | 9.590 | 10.17 | 9.590 | 9.810 | 14,293,166 | +0.47(+5.03%) |
Oct 12, 2021 | 9.330 | 9.480 | 9.250 | 9.340 | 4,564,881 | +0.06(+0.65%) |
Oct 11, 2021 | 9.350 | 9.510 | 9.250 | 9.280 | 6,238,973 | -0.11(-1.17%) |
Oct 08, 2021 | 9.560 | 9.590 | 9.360 | 9.390 | 4,695,871 | -0.21(-2.19%) |
Oct 07, 2021 | 9.470 | 9.750 | 9.290 | 9.600 | 5,514,018 | +0.24(+2.56%) |
Oct 06, 2021 | 9.370 | 9.450 | 9.100 | 9.360 | 9,244,130 | -0.16(-1.68%) |
Oct 05, 2021 | 9.630 | 9.830 | 9.500 | 9.520 | 6,217,855 | -0.08(-0.83%) |
Oct 04, 2021 | 9.660 | 9.720 | 9.350 | 9.600 | 9,711,369 | -0.10(-1.03%) |
Oct 01, 2021 | 9.790 | 9.910 | 9.580 | 9.700 | 5,291,859 | -0.03(-0.31%) |
Sep 30, 2021 | 9.620 | 9.975 | 9.470 | 9.730 | 9,522,970 | +0.13(+1.35%) |
Sep 29, 2021 | 9.830 | 9.925 | 9.560 | 9.600 | 6,502,258 | -0.19(-1.94%) |
Sep 28, 2021 | 9.990 | 10.08 | 9.770 | 9.790 | 8,731,095 | -0.35(-3.45%) |
Sep 27, 2021 | 10.32 | 10.35 | 9.960 | 10.14 | 9,009,996 | -0.24(-2.31%) |
Sep 24, 2021 | 10.46 | 10.53 | 10.14 | 10.38 | 10,571,064 | -0.22(-2.08%) |
Sep 23, 2021 | 10.20 | 11.05 | 9.970 | 10.60 | 40,661,496 | +1.04(+10.88%) |
Sep 22, 2021 | 9.500 | 9.790 | 9.410 | 9.560 | 14,159,404 | +0.19(+2.03%) |
Sep 21, 2021 | 9.540 | 9.600 | 9.260 | 9.370 | 8,764,674 | -0.06(-0.64%) |
Sep 20, 2021 | 9.760 | 9.790 | 9.240 | 9.430 | 12,480,637 | -0.60(-5.98%) |
Sep 17, 2021 | 10.08 | 10.22 | 9.920 | 10.03 | 10,477,763 | -0.13(-1.28%) |
Sep 16, 2021 | 10.13 | 10.17 | 9.955 | 10.16 | 6,159,039 | +0.03(+0.30%) |
Sep 15, 2021 | 10.03 | 10.15 | 9.900 | 10.13 | 5,352,303 | +0.09(+0.90%) |
Sep 14, 2021 | 10.47 | 10.49 | 9.935 | 10.04 | 7,087,530 | -0.43(-4.11%) |
Sep 13, 2021 | 10.43 | 10.75 | 10.26 | 10.47 | 6,309,491 | +0.05(+0.48%) |
Sep 10, 2021 | 10.75 | 10.86 | 10.37 | 10.42 | 4,956,281 | -0.31(-2.89%) |
Sep 09, 2021 | 10.40 | 11.12 | 10.35 | 10.73 | 9,308,179 | +0.34(+3.27%) |
Sep 08, 2021 | 10.79 | 10.84 | 10.38 | 10.39 | 6,627,103 | -0.44(-4.06%) |
Sep 07, 2021 | 11.09 | 11.22 | 10.76 | 10.83 | 7,670,632 | -0.24(-2.17%) |
Sep 03, 2021 | 11.20 | 11.44 | 11.01 | 11.07 | 4,788,062 | -0.18(-1.60%) |
Sep 02, 2021 | 11.77 | 11.84 | 11.07 | 11.25 | 8,581,562 | -0.43(-3.68%) |
Sep 01, 2021 | 11.45 | 12.01 | 11.41 | 11.68 | 14,264,678 | +0.27(+2.37%) |
Aug 31, 2021 | 11.22 | 11.54 | 11.11 | 11.41 | 8,758,894 | +0.20(+1.78%) |
Aug 30, 2021 | 11.33 | 11.52 | 10.91 | 11.21 | 10,340,131 | -0.09(-0.80%) |
Aug 27, 2021 | 10.81 | 11.40 | 10.80 | 11.30 | 12,693,258 | +0.49(+4.53%) |
Aug 26, 2021 | 10.73 | 11.18 | 10.56 | 10.81 | 13,351,680 | +0.07(+0.65%) |
Aug 25, 2021 | 11.23 | 11.68 | 10.66 | 10.74 | 26,319,408 | -0.36(-3.24%) |
Aug 24, 2021 | 10.13 | 11.33 | 10.13 | 11.10 | 24,333,844 | +0.96(+9.47%) |
Aug 23, 2021 | 9.700 | 10.24 | 9.690 | 10.14 | 8,707,712 | +0.51(+5.30%) |
Aug 20, 2021 | 9.570 | 9.810 | 9.480 | 9.630 | 5,342,545 | +0.07(+0.73%) |
Aug 19, 2021 | 9.880 | 9.980 | 9.530 | 9.560 | 7,846,970 | -0.52(-5.16%) |
Aug 18, 2021 | 9.810 | 10.33 | 9.720 | 10.08 | 9,792,566 | +0.41(+4.24%) |
Aug 17, 2021 | 9.600 | 9.870 | 9.480 | 9.670 | 9,439,846 | +0.00(+0.00%) |
Aug 16, 2021 | 9.820 | 9.890 | 9.560 | 9.670 | 7,512,793 | -0.21(-2.13%) |
Aug 13, 2021 | 10.11 | 10.17 | 9.860 | 9.880 | 5,786,886 | -0.29(-2.85%) |
Aug 12, 2021 | 10.29 | 10.44 | 10.07 | 10.17 | 3,691,689 | -0.15(-1.45%) |
Aug 11, 2021 | 10.41 | 10.44 | 10.07 | 10.32 | 5,139,435 | -0.05(-0.48%) |
Aug 10, 2021 | 10.41 | 10.65 | 10.28 | 10.37 | 4,912,328 | -0.04(-0.38%) |
Aug 09, 2021 | 10.25 | 10.54 | 10.19 | 10.41 | 6,129,060 | +0.12(+1.17%) |
Aug 06, 2021 | 10.33 | 10.46 | 10.20 | 10.29 | 4,492,893 | -0.14(-1.34%) |
Aug 05, 2021 | 9.910 | 10.63 | 9.870 | 10.43 | 10,966,511 | +0.56(+5.67%) |
Aug 04, 2021 | 10.11 | 10.23 | 9.820 | 9.870 | 7,230,100 | -0.30(-2.95%) |
Aug 03, 2021 | 10.09 | 10.18 | 9.870 | 10.17 | 5,761,449 | +0.07(+0.69%) |
Aug 02, 2021 | 10.20 | 10.41 | 10.09 | 10.10 | 4,723,866 | -0.06(-0.59%) |
Jul 30, 2021 | 10.29 | 10.49 | 10.05 | 10.16 | 5,346,128 | -0.19(-1.84%) |
Jul 29, 2021 | 10.56 | 10.70 | 10.29 | 10.35 | 8,032,178 | -0.42(-3.90%) |
Jul 28, 2021 | 9.970 | 11.00 | 9.970 | 10.77 | 15,839,147 | +0.86(+8.68%) |
Jul 27, 2021 | 10.16 | 10.18 | 9.640 | 9.910 | 8,992,291 | -0.25(-2.46%) |
Jul 26, 2021 | 10.21 | 10.41 | 9.960 | 10.16 | 8,370,539 | -0.02(-0.20%) |
Jul 23, 2021 | 10.38 | 10.44 | 10.04 | 10.18 | 4,737,444 | -0.20(-1.93%) |
Jul 22, 2021 | 10.74 | 10.90 | 10.35 | 10.38 | 4,588,164 | -0.44(-4.07%) |
Jul 21, 2021 | 10.43 | 10.87 | 10.40 | 10.82 | 7,886,633 | +0.20(+1.88%) |
Jul 20, 2021 | 9.980 | 10.72 | 9.940 | 10.62 | 11,063,259 | +0.74(+7.49%) |
Jul 19, 2021 | 9.820 | 10.09 | 9.660 | 9.880 | 12,799,968 | -0.23(-2.27%) |
Jul 16, 2021 | 10.58 | 10.69 | 9.960 | 10.11 | 10,336,033 | -0.46(-4.35%) |
Jul 15, 2021 | 10.49 | 10.91 | 10.24 | 10.57 | 12,838,620 | -0.09(-0.84%) |
Jul 14, 2021 | 11.14 | 11.21 | 10.54 | 10.66 | 9,755,420 | -0.42(-3.79%) |
Jul 13, 2021 | 11.17 | 11.42 | 10.87 | 11.08 | 6,818,326 | -0.17(-1.51%) |
Jul 12, 2021 | 11.77 | 11.83 | 11.17 | 11.25 | 7,334,629 | -0.54(-4.58%) |
Jul 09, 2021 | 11.49 | 11.80 | 11.40 | 11.79 | 5,445,036 | +0.24(+2.08%) |
Jul 08, 2021 | 11.08 | 11.78 | 10.90 | 11.55 | 12,550,063 | +0.11(+0.96%) |
Jul 07, 2021 | 12.08 | 12.14 | 11.37 | 11.44 | 12,333,623 | -0.63(-5.22%) |
Jul 06, 2021 | 12.04 | 12.39 | 11.97 | 12.07 | 10,869,748 | +0.08(+0.67%) |
Jul 02, 2021 | 12.08 | 12.24 | 11.82 | 11.99 | 10,381,429 | -0.18(-1.48%) |
Jul 01, 2021 | 12.18 | 12.27 | 11.87 | 12.17 | 12,218,206 | -0.05(-0.41%) |
Jun 30, 2021 | 12.11 | 12.51 | 11.95 | 12.22 | 13,803,441 | -0.02(-0.16%) |
Jun 29, 2021 | 12.53 | 12.69 | 12.19 | 12.24 | 14,310,161 | -0.56(-4.38%) |
Jun 28, 2021 | 12.06 | 12.86 | 12.04 | 12.80 | 31,063,042 | +0.68(+5.61%) |
Jun 25, 2021 | 12.21 | 12.46 | 11.76 | 12.12 | 36,954,204 | -0.56(-4.42%) |
Jun 24, 2021 | 13.23 | 13.33 | 12.64 | 12.68 | 22,072,058 | -0.46(-3.50%) |
Jun 23, 2021 | 13.26 | 13.47 | 12.91 | 13.14 | 22,975,164 | -0.27(-2.01%) |
Jun 22, 2021 | 12.77 | 13.57 | 12.40 | 13.41 | 32,534,284 | +0.61(+4.77%) |
Jun 21, 2021 | 12.87 | 12.97 | 12.32 | 12.80 | 23,235,832 | -0.10(-0.78%) |
Jun 18, 2021 | 13.54 | 13.87 | 12.62 | 12.90 | 38,351,416 | -0.61(-4.52%) |
Jun 17, 2021 | 12.66 | 13.66 | 12.59 | 13.51 | 43,055,516 | +0.63(+4.89%) |
Jun 16, 2021 | 13.65 | 13.80 | 12.59 | 12.88 | 44,056,348 | -1.11(-7.93%) |
Jun 15, 2021 | 13.94 | 14.41 | 13.55 | 13.99 | 39,783,872 | -0.06(-0.43%) |
Jun 14, 2021 | 14.24 | 14.75 | 13.81 | 14.05 | 47,482,360 | -0.13(-0.92%) |
Jun 11, 2021 | 14.12 | 14.33 | 13.57 | 14.18 | 56,132,848 | +0.29(+2.09%) |
Jun 10, 2021 | 14.75 | 15.24 | 13.80 | 13.89 | 68,341,040 | -1.27(-8.38%) |
Jun 09, 2021 | 15.43 | 16.18 | 14.30 | 15.16 | 103,273,216 | -0.64(-4.05%) |
Jun 08, 2021 | 16.48 | 17.17 | 15.25 | 15.80 | 162,232,416 | +0.03(+0.19%) |
Jun 07, 2021 | 14.45 | 16.60 | 14.12 | 15.77 | 197,234,496 | +1.91(+13.78%) |
Jun 04, 2021 | 15.96 | 16.35 | 13.70 | 13.86 | 174,183,744 | -2.02(-12.72%) |
Jun 03, 2021 | 18.94 | 20.17 | 13.56 | 15.88 | 535,651,456 | +0.63(+4.13%) |
Jun 02, 2021 | 12.91 | 16.66 | 12.33 | 15.25 | 344,745,120 | +3.69(+31.92%) |
Jun 01, 2021 | 11.23 | 11.61 | 10.52 | 11.56 | 86,393,168 | +1.49(+14.80%) |
May 28, 2021 | 10.31 | 12.09 | 9.935 | 10.07 | 116,292,704 | +0.10(+1.00%) |
May 27, 2021 | 9.700 | 10.15 | 9.250 | 9.970 | 45,470,728 | +0.53(+5.61%) |
May 26, 2021 | 8.790 | 9.600 | 8.690 | 9.440 | 26,261,162 | +0.85(+9.90%) |
May 25, 2021 | 8.640 | 8.701 | 8.465 | 8.590 | 7,580,282 | -0.03(-0.35%) |
May 24, 2021 | 8.560 | 8.670 | 8.461 | 8.620 | 4,335,779 | +0.10(+1.17%) |
May 21, 2021 | 8.840 | 8.870 | 8.520 | 8.520 | 5,028,956 | -0.26(-2.96%) |
May 20, 2021 | 8.640 | 8.810 | 8.519 | 8.780 | 4,085,414 | +0.24(+2.81%) |
May 19, 2021 | 8.440 | 8.590 | 8.339 | 8.540 | 5,236,981 | -0.23(-2.62%) |
May 18, 2021 | 8.550 | 9.030 | 8.425 | 8.770 | 7,234,351 | +0.28(+3.30%) |
May 17, 2021 | 8.320 | 8.575 | 8.280 | 8.490 | 5,194,391 | +0.05(+0.59%) |
May 14, 2021 | 8.000 | 8.538 | 7.990 | 8.440 | 9,579,264 | +0.50(+6.30%) |
May 13, 2021 | 7.990 | 8.178 | 7.705 | 7.940 | 13,674,665 | -0.01(-0.13%) |
May 12, 2021 | 8.200 | 8.250 | 7.890 | 7.950 | 7,443,482 | -0.35(-4.22%) |
May 11, 2021 | 7.880 | 8.338 | 7.770 | 8.300 | 8,224,970 | +0.17(+2.09%) |
May 10, 2021 | 8.430 | 8.440 | 8.130 | 8.130 | 5,752,712 | -0.35(-4.13%) |
May 07, 2021 | 8.210 | 8.630 | 8.200 | 8.480 | 5,591,861 | +0.33(+4.05%) |
May 06, 2021 | 8.150 | 8.220 | 7.980 | 8.150 | 7,006,036 | -0.07(-0.85%) |
May 05, 2021 | 8.440 | 8.460 | 8.150 | 8.220 | 5,293,251 | -0.14(-1.67%) |
May 04, 2021 | 8.520 | 8.590 | 8.140 | 8.360 | 8,622,360 | -0.25(-2.90%) |
May 03, 2021 | 8.890 | 8.910 | 8.570 | 8.610 | 5,718,520 | -0.22(-2.49%) |
Apr 30, 2021 | 8.960 | 9.130 | 8.760 | 8.830 | 6,135,800 | -0.23(-2.54%) |
Apr 29, 2021 | 9.450 | 9.450 | 8.880 | 9.060 | 6,869,155 | -0.24(-2.58%) |
Apr 28, 2021 | 9.230 | 9.670 | 9.120 | 9.300 | 12,295,067 | +0.01(+0.11%) |
Apr 27, 2021 | 9.160 | 9.620 | 8.870 | 9.290 | 21,081,992 | +0.20(+2.20%) |
Apr 26, 2021 | 8.860 | 9.190 | 8.840 | 9.090 | 8,160,790 | +0.24(+2.71%) |
Apr 23, 2021 | 8.660 | 8.880 | 8.590 | 8.850 | 5,433,500 | +0.21(+2.43%) |
Apr 22, 2021 | 8.690 | 8.970 | 8.580 | 8.640 | 8,635,505 | -0.02(-0.23%) |
Apr 21, 2021 | 8.090 | 8.670 | 8.040 | 8.660 | 9,262,926 | +0.45(+5.48%) |
Apr 20, 2021 | 8.590 | 8.690 | 8.060 | 8.210 | 12,633,742 | -0.41(-4.76%) |
Apr 19, 2021 | 8.650 | 8.790 | 8.460 | 8.620 | 6,376,109 | -0.08(-0.92%) |
Apr 16, 2021 | 8.690 | 8.760 | 8.500 | 8.700 | 7,577,400 | -0.07(-0.80%) |
Apr 15, 2021 | 9.100 | 9.140 | 8.650 | 8.770 | 8,436,859 | -0.23(-2.56%) |
Apr 14, 2021 | 9.050 | 9.370 | 8.990 | 9.000 | 7,707,631 | -0.10(-1.10%) |
Apr 13, 2021 | 9.070 | 9.220 | 8.900 | 9.100 | 6,895,008 | +0.07(+0.78%) |
Apr 12, 2021 | 9.090 | 9.280 | 8.960 | 9.030 | 6,495,183 | -0.10(-1.10%) |
Apr 09, 2021 | 9.320 | 9.420 | 9.100 | 9.130 | 6,685,200 | -0.31(-3.28%) |
Apr 08, 2021 | 8.990 | 9.590 | 8.950 | 9.440 | 11,406,357 | +0.53(+5.95%) |
Apr 07, 2021 | 9.450 | 9.510 | 8.910 | 8.910 | 16,101,789 | -0.08(-0.89%) |
Apr 06, 2021 | 9.130 | 9.280 | 8.940 | 8.990 | 9,800,934 | -0.31(-3.33%) |
Apr 05, 2021 | 8.750 | 9.340 | 8.620 | 9.300 | 18,452,508 | +0.70(+8.14%) |
Apr 01, 2021 | 8.590 | 8.890 | 8.500 | 8.600 | 14,709,800 | +0.17(+2.02%) |
Mar 31, 2021 | 8.610 | 8.730 | 8.360 | 8.430 | 32,845,286 | -0.91(-9.74%) |
Mar 30, 2021 | 9.080 | 9.410 | 8.880 | 9.340 | 17,401,598 | +0.14(+1.52%) |
Mar 29, 2021 | 9.560 | 9.670 | 9.140 | 9.200 | 13,533,673 | -0.43(-4.47%) |
Mar 26, 2021 | 10.05 | 10.05 | 9.290 | 9.630 | 13,197,100 | -0.25(-2.53%) |
Mar 25, 2021 | 9.310 | 9.970 | 9.250 | 9.880 | 14,357,976 | +0.30(+3.13%) |
Mar 24, 2021 | 10.21 | 10.22 | 9.550 | 9.580 | 12,628,546 | -0.49(-4.87%) |
Mar 23, 2021 | 10.69 | 10.69 | 10.02 | 10.07 | 12,222,952 | -0.64(-5.98%) |
Mar 22, 2021 | 11.00 | 11.34 | 10.66 | 10.71 | 7,897,042 | -0.24(-2.19%) |
Mar 19, 2021 | 10.83 | 11.17 | 10.69 | 10.95 | 10,519,100 | +0.19(+1.77%) |
Mar 18, 2021 | 11.39 | 11.47 | 10.66 | 10.76 | 11,422,481 | -0.84(-7.24%) |
Mar 17, 2021 | 11.33 | 11.66 | 11.15 | 11.60 | 9,697,418 | +0.14(+1.22%) |
Mar 16, 2021 | 11.87 | 12.20 | 11.27 | 11.46 | 19,796,008 | -0.22(-1.88%) |
Mar 15, 2021 | 12.09 | 12.52 | 11.55 | 11.68 | 25,385,116 | -0.17(-1.43%) |
Mar 12, 2021 | 10.47 | 11.93 | 10.36 | 11.85 | 25,863,100 | +1.15(+10.75%) |
Mar 11, 2021 | 10.55 | 10.80 | 10.33 | 10.70 | 12,252,757 | +0.36(+3.48%) |
Mar 10, 2021 | 11.01 | 11.01 | 10.15 | 10.34 | 23,914,756 | -0.11(-1.05%) |
Mar 09, 2021 | 10.19 | 10.68 | 10.03 | 10.45 | 21,396,658 | +0.70(+7.18%) |
Mar 08, 2021 | 9.390 | 10.02 | 9.190 | 9.750 | 16,455,855 | +0.30(+3.17%) |
Mar 05, 2021 | 9.800 | 9.850 | 8.820 | 9.450 | 23,723,300 | -0.39(-3.96%) |
Mar 04, 2021 | 10.01 | 10.37 | 9.590 | 9.840 | 26,007,380 | -0.31(-3.05%) |
Mar 03, 2021 | 10.48 | 10.72 | 10.05 | 10.15 | 14,820,942 | -0.35(-3.33%) |
Mar 02, 2021 | 10.90 | 10.94 | 10.42 | 10.50 | 12,371,472 | -0.41(-3.76%) |
Mar 01, 2021 | 10.29 | 11.25 | 10.29 | 10.91 | 24,858,592 | +0.86(+8.56%) |
Feb 26, 2021 | 10.48 | 10.82 | 10.01 | 10.05 | 22,542,300 | -0.53(-5.01%) |
Feb 25, 2021 | 12.14 | 12.15 | 10.35 | 10.58 | 45,923,064 | -0.74(-6.54%) |
Feb 24, 2021 | 10.29 | 11.72 | 10.18 | 11.32 | 39,842,440 | +0.92(+8.85%) |
Feb 23, 2021 | 10.29 | 10.46 | 9.630 | 10.40 | 27,131,040 | -0.28(-2.62%) |
Feb 22, 2021 | 10.61 | 11.56 | 10.57 | 10.68 | 21,197,300 | -0.22(-2.02%) |
Feb 19, 2021 | 10.97 | 11.19 | 10.62 | 10.90 | 20,132,600 | -0.04(-0.37%) |
Feb 18, 2021 | 10.83 | 11.28 | 10.75 | 10.94 | 19,021,156 | -0.38(-3.36%) |
Feb 17, 2021 | 11.80 | 11.82 | 11.01 | 11.32 | 26,248,736 | -0.89(-7.29%) |
Feb 16, 2021 | 13.12 | 13.17 | 12.05 | 12.21 | 25,407,936 | -0.83(-6.37%) |
Feb 12, 2021 | 12.29 | 13.29 | 12.12 | 13.04 | 18,222,500 | +0.58(+4.65%) |
Feb 11, 2021 | 12.84 | 13.09 | 12.13 | 12.46 | 22,824,776 | -0.64(-4.89%) |
Feb 10, 2021 | 13.07 | 13.49 | 12.75 | 13.10 | 27,207,922 | -0.33(-2.46%) |
Feb 09, 2021 | 13.61 | 13.65 | 13.01 | 13.43 | 23,186,970 | -0.33(-2.40%) |
Feb 08, 2021 | 13.78 | 14.35 | 13.30 | 13.76 | 36,992,312 | +0.53(+4.01%) |
Feb 05, 2021 | 11.92 | 13.67 | 11.88 | 13.23 | 44,183,000 | +1.08(+8.89%) |
Feb 04, 2021 | 12.12 | 12.43 | 11.53 | 12.15 | 33,563,496 | +0.15(+1.25%) |
Feb 03, 2021 | 11.72 | 12.47 | 11.08 | 12.00 | 49,918,784 | +0.45(+3.90%) |
Feb 02, 2021 | 13.47 | 13.75 | 11.08 | 11.55 | 80,239,232 | -3.08(-21.05%) |
Feb 01, 2021 | 14.64 | 15.54 | 12.73 | 14.63 | 78,339,712 | +0.53(+3.76%) |
Jan 29, 2021 | 17.98 | 18.12 | 13.69 | 14.10 | 94,049,104 | -0.55(-3.75%) |
Jan 28, 2021 | 19.47 | 22.50 | 13.40 | 14.65 | 192,583,024 | -10.45(-41.63%) |
Jan 27, 2021 | 20.25 | 28.77 | 19.81 | 25.10 | 366,774,816 | +6.18(+32.66%) |
Jan 26, 2021 | 19.09 | 19.51 | 17.19 | 18.92 | 240,014,064 | +0.89(+4.94%) |
Jan 25, 2021 | 19.55 | 20.83 | 15.74 | 18.03 | 362,383,584 | +3.99(+28.42%) |
Jan 22, 2021 | 12.37 | 14.28 | 12.17 | 14.04 | 120,473,600 | +1.19(+9.26%) |
Jan 21, 2021 | 12.62 | 12.94 | 12.01 | 12.85 | 63,264,292 | +0.06(+0.47%) |
Jan 20, 2021 | 13.23 | 13.64 | 12.38 | 12.79 | 129,767,840 | +0.44(+3.56%) |
Jan 19, 2021 | 10.85 | 12.39 | 10.58 | 12.35 | 112,031,760 | +2.51(+25.51%) |
Jan 15, 2021 | 10.68 | 11.56 | 9.400 | 9.840 | 153,854,592 | +0.73(+8.01%) |
Jan 14, 2021 | 7.510 | 9.330 | 7.470 | 9.110 | 63,860,600 | +1.67(+22.45%) |
Jan 13, 2021 | 7.650 | 7.660 | 7.400 | 7.440 | 8,334,618 | -0.19(-2.49%) |
Jan 12, 2021 | 7.690 | 7.710 | 7.480 | 7.630 | 9,387,805 | -0.02(-0.26%) |
Jan 11, 2021 | 7.640 | 7.790 | 7.320 | 7.650 | 15,720,083 | +0.09(+1.19%) |
Jan 08, 2021 | 7.220 | 7.640 | 7.100 | 7.560 | 23,039,200 | +0.50(+7.08%) |
Jan 07, 2021 | 6.750 | 7.115 | 6.720 | 7.060 | 13,038,634 | +0.35(+5.22%) |
Jan 06, 2021 | 6.710 | 6.910 | 6.630 | 6.710 | 10,998,034 | -0.06(-0.89%) |
Jan 05, 2021 | 6.620 | 6.800 | 6.550 | 6.770 | 9,094,413 | +0.19(+2.89%) |
Jan 04, 2021 | 6.700 | 6.820 | 6.510 | 6.580 | 11,128,980 | -0.05(-0.75%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 9,423,382 | -0.04(-0.60%) | |
Dec 30, 2020 | 6.790 | 6.810 | 6.600 | 6.670 | 9,423,382 | -0.10(-1.48%) |
Dec 29, 2020 | 6.980 | 7.000 | 6.680 | 6.770 | 11,268,827 | -0.11(-1.60%) |
Dec 28, 2020 | 7.100 | 7.130 | 6.850 | 6.880 | 9,808,469 | -0.18(-2.55%) |
Dec 24, 2020 | 7.120 | 7.240 | 7.050 | 7.060 | 6,088,300 | -0.03(-0.42%) |
Dec 23, 2020 | 7.300 | 7.330 | 7.080 | 7.090 | 9,096,865 | -0.10(-1.39%) |
Dec 22, 2020 | 7.180 | 7.440 | 7.050 | 7.190 | 16,754,839 | +0.08(+1.13%) |
Dec 21, 2020 | 6.840 | 7.200 | 6.730 | 7.110 | 17,920,078 | +0.16(+2.30%) |
Dec 18, 2020 | 7.830 | 7.830 | 6.880 | 6.950 | 49,470,100 | -1.31(-15.86%) |
Dec 17, 2020 | 8.300 | 8.340 | 8.030 | 8.260 | 17,218,498 | +0.02(+0.24%) |
Dec 16, 2020 | 8.350 | 8.350 | 8.170 | 8.240 | 8,023,973 | -0.06(-0.72%) |
Dec 15, 2020 | 8.360 | 8.390 | 8.090 | 8.300 | 9,783,990 | +0.05(+0.61%) |
Dec 14, 2020 | 8.280 | 8.570 | 8.160 | 8.250 | 14,651,898 | +0.09(+1.10%) |
Dec 11, 2020 | 8.300 | 8.330 | 7.960 | 8.160 | 11,643,100 | -0.21(-2.51%) |
Dec 10, 2020 | 8.100 | 8.400 | 8.080 | 8.370 | 10,913,187 | +0.06(+0.72%) |
Dec 09, 2020 | 8.550 | 8.650 | 8.060 | 8.310 | 19,591,434 | -0.21(-2.46%) |
Dec 08, 2020 | 8.260 | 8.720 | 8.240 | 8.520 | 26,851,712 | +0.27(+3.27%) |
Dec 07, 2020 | 8.740 | 9.000 | 8.120 | 8.250 | 44,546,968 | -0.27(-3.17%) |
Dec 04, 2020 | 7.390 | 8.550 | 7.390 | 8.520 | 69,814,400 | +1.06(+14.21%) |
Dec 03, 2020 | 7.440 | 7.610 | 7.200 | 7.460 | 40,111,496 | +0.01(+0.13%) |
Dec 02, 2020 | 7.680 | 8.410 | 7.090 | 7.450 | 149,884,000 | +0.45(+6.43%) |