Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.30 | 11.29 | 10.25 | 11.12 | 738,920 | +0.89(+8.70%) |
Aug 30, 2021 | 10.75 | 10.87 | 10.03 | 10.23 | 381,362 | -0.45(-4.21%) |
Aug 27, 2021 | 10.20 | 10.88 | 10.05 | 10.68 | 415,831 | +0.51(+5.01%) |
Aug 26, 2021 | 10.29 | 10.54 | 9.960 | 10.17 | 467,224 | -0.16(-1.55%) |
Aug 25, 2021 | 9.730 | 10.68 | 9.660 | 10.33 | 579,441 | +0.44(+4.45%) |
Aug 24, 2021 | 9.100 | 10.05 | 9.060 | 9.890 | 1,333,540 | +1.19(+13.68%) |
Aug 23, 2021 | 8.550 | 8.865 | 8.300 | 8.700 | 924,000 | +0.16(+1.87%) |
Aug 20, 2021 | 8.440 | 8.630 | 8.210 | 8.540 | 779,699 | +0.22(+2.64%) |
Aug 19, 2021 | 9.010 | 9.100 | 8.250 | 8.320 | 876,018 | -0.98(-10.54%) |
Aug 18, 2021 | 8.820 | 9.790 | 8.610 | 9.300 | 626,827 | +0.46(+5.20%) |
Aug 17, 2021 | 9.120 | 9.360 | 8.720 | 8.840 | 423,753 | -0.32(-3.49%) |
Aug 16, 2021 | 9.650 | 9.930 | 9.120 | 9.160 | 550,711 | -0.62(-6.34%) |
Aug 13, 2021 | 10.71 | 10.97 | 9.750 | 9.780 | 862,906 | -0.98(-9.11%) |
Aug 12, 2021 | 9.400 | 11.14 | 9.400 | 10.76 | 2,235,274 | +1.36(+14.47%) |
Aug 11, 2021 | 9.970 | 10.08 | 9.250 | 9.400 | 792,032 | -0.41(-4.18%) |
Aug 10, 2021 | 9.700 | 10.23 | 9.510 | 9.810 | 829,325 | +0.20(+2.08%) |
Aug 09, 2021 | 9.300 | 9.685 | 9.020 | 9.610 | 615,758 | +0.34(+3.67%) |
Aug 06, 2021 | 8.750 | 9.590 | 8.700 | 9.270 | 1,061,630 | +0.74(+8.68%) |
Aug 05, 2021 | 8.270 | 8.770 | 8.150 | 8.530 | 529,915 | +0.15(+1.79%) |
Aug 04, 2021 | 8.800 | 8.970 | 8.370 | 8.380 | 527,300 | -0.61(-6.79%) |
Aug 03, 2021 | 8.670 | 9.030 | 8.520 | 8.990 | 463,200 | +0.29(+3.33%) |
Aug 02, 2021 | 8.210 | 9.040 | 8.130 | 8.700 | 1,153,311 | -0.07(-0.80%) |
Jul 30, 2021 | 9.130 | 9.450 | 8.760 | 8.770 | 1,201,918 | -0.69(-7.29%) |
Jul 29, 2021 | 9.110 | 9.560 | 8.680 | 9.460 | 1,578,701 | +0.31(+3.39%) |
Jul 28, 2021 | 9.360 | 9.590 | 8.850 | 9.150 | 1,402,353 | -0.11(-1.19%) |
Jul 27, 2021 | 9.910 | 9.980 | 9.230 | 9.260 | 809,915 | -0.65(-6.56%) |
Jul 26, 2021 | 9.810 | 10.44 | 9.640 | 9.910 | 617,342 | +0.20(+2.06%) |
Jul 23, 2021 | 9.850 | 9.924 | 9.360 | 9.710 | 957,881 | -0.24(-2.41%) |
Jul 22, 2021 | 10.42 | 10.50 | 9.730 | 9.950 | 788,974 | -0.43(-4.14%) |
Jul 21, 2021 | 10.01 | 10.75 | 9.922 | 10.38 | 851,038 | +0.51(+5.17%) |
Jul 20, 2021 | 9.240 | 10.11 | 8.820 | 9.870 | 837,290 | +0.65(+7.05%) |
Jul 19, 2021 | 8.810 | 9.270 | 8.560 | 9.220 | 837,880 | -0.03(-0.32%) |
Jul 16, 2021 | 9.460 | 9.700 | 9.100 | 9.250 | 798,365 | -0.23(-2.43%) |
Jul 15, 2021 | 9.000 | 9.950 | 8.990 | 9.480 | 1,272,861 | +0.51(+5.69%) |
Jul 14, 2021 | 9.500 | 9.720 | 8.850 | 8.970 | 1,446,360 | -0.46(-4.88%) |
Jul 13, 2021 | 9.600 | 9.640 | 9.250 | 9.430 | 715,378 | -0.26(-2.68%) |
Jul 12, 2021 | 10.39 | 10.39 | 9.620 | 9.690 | 1,021,194 | -0.58(-5.65%) |
Jul 09, 2021 | 10.39 | 10.40 | 9.890 | 10.27 | 779,098 | +0.13(+1.28%) |
Jul 08, 2021 | 9.550 | 10.19 | 9.470 | 10.14 | 1,165,508 | +0.10(+1.00%) |
Jul 07, 2021 | 10.19 | 10.37 | 9.830 | 10.04 | 778,857 | -0.26(-2.52%) |
Jul 06, 2021 | 10.68 | 10.79 | 10.19 | 10.30 | 826,411 | -0.35(-3.29%) |
Jul 02, 2021 | 11.20 | 11.20 | 10.47 | 10.65 | 773,872 | -0.55(-4.91%) |
Jul 01, 2021 | 11.24 | 11.52 | 10.68 | 11.20 | 918,324 | +0.03(+0.27%) |
Jun 30, 2021 | 11.62 | 11.67 | 10.91 | 11.17 | 1,339,670 | -0.62(-5.26%) |
Jun 29, 2021 | 12.71 | 12.71 | 11.36 | 11.79 | 3,409,663 | -0.55(-4.46%) |
Jun 28, 2021 | 11.97 | 12.78 | 11.71 | 12.34 | 1,064,987 | +0.25(+2.07%) |
Jun 25, 2021 | 12.56 | 12.68 | 11.96 | 12.09 | 3,966,677 | -0.39(-3.13%) |
Jun 24, 2021 | 13.05 | 13.10 | 12.01 | 12.48 | 1,291,424 | -0.63(-4.81%) |
Jun 23, 2021 | 13.65 | 13.77 | 12.07 | 13.11 | 2,240,070 | -0.28(-2.09%) |
Jun 22, 2021 | 13.21 | 13.53 | 12.91 | 13.39 | 998,811 | +0.19(+1.44%) |
Jun 21, 2021 | 14.35 | 14.43 | 12.83 | 13.20 | 1,031,727 | -1.11(-7.76%) |
Jun 18, 2021 | 14.33 | 14.74 | 14.06 | 14.31 | 1,430,927 | -0.24(-1.65%) |
Jun 17, 2021 | 14.20 | 15.03 | 13.78 | 14.55 | 1,195,144 | +0.42(+2.97%) |
Jun 16, 2021 | 13.72 | 14.60 | 13.40 | 14.13 | 1,002,451 | +0.36(+2.61%) |
Jun 15, 2021 | 14.02 | 14.42 | 13.28 | 13.77 | 834,831 | -0.32(-2.27%) |
Jun 14, 2021 | 14.81 | 15.44 | 13.97 | 14.09 | 1,530,729 | -0.06(-0.42%) |
Jun 11, 2021 | 13.81 | 14.25 | 13.27 | 14.15 | 1,167,697 | +0.33(+2.39%) |
Jun 10, 2021 | 15.05 | 15.28 | 13.56 | 13.82 | 948,150 | -1.18(-7.87%) |
Jun 09, 2021 | 14.40 | 15.73 | 14.40 | 15.00 | 1,336,088 | +1.08(+7.76%) |
Jun 08, 2021 | 13.23 | 14.07 | 13.21 | 13.92 | 636,433 | +0.82(+6.26%) |
Jun 07, 2021 | 12.74 | 13.70 | 12.30 | 13.10 | 952,155 | +0.58(+4.63%) |
Jun 04, 2021 | 13.10 | 13.45 | 12.16 | 12.52 | 856,784 | -0.57(-4.35%) |
Jun 03, 2021 | 13.49 | 13.91 | 13.03 | 13.09 | 995,879 | -0.68(-4.94%) |
Jun 02, 2021 | 13.34 | 14.16 | 12.78 | 13.77 | 960,702 | +0.41(+3.07%) |
Jun 01, 2021 | 14.02 | 14.53 | 13.27 | 13.36 | 1,080,698 | -0.21(-1.55%) |
May 28, 2021 | 12.50 | 13.89 | 12.33 | 13.57 | 1,651,057 | +1.12(+9.00%) |
May 27, 2021 | 12.72 | 12.77 | 11.93 | 12.45 | 655,928 | -0.08(-0.64%) |
May 26, 2021 | 11.25 | 12.66 | 11.22 | 12.53 | 1,316,168 | +1.26(+11.18%) |
May 25, 2021 | 11.36 | 11.85 | 11.15 | 11.27 | 842,545 | -0.04(-0.35%) |
May 24, 2021 | 11.16 | 11.43 | 10.71 | 11.31 | 911,141 | +0.15(+1.34%) |
May 21, 2021 | 10.86 | 11.40 | 10.35 | 11.16 | 1,044,797 | +0.34(+3.14%) |
May 20, 2021 | 12.17 | 12.18 | 10.53 | 10.82 | 1,717,059 | -1.02(-8.61%) |
May 19, 2021 | 11.70 | 12.01 | 11.16 | 11.84 | 1,908,619 | -0.46(-3.74%) |
May 18, 2021 | 10.13 | 12.84 | 9.840 | 12.30 | 4,669,702 | +2.13(+20.94%) |
May 17, 2021 | 9.400 | 10.29 | 9.350 | 10.17 | 1,997,795 | +0.78(+8.31%) |
May 14, 2021 | 9.300 | 9.950 | 8.670 | 9.390 | 1,818,943 | +0.38(+4.22%) |
May 13, 2021 | 11.00 | 11.15 | 8.790 | 9.010 | 2,319,478 | -1.40(-13.45%) |
May 12, 2021 | 11.56 | 12.55 | 9.550 | 10.41 | 2,974,292 | -2.02(-16.25%) |
May 11, 2021 | 10.84 | 12.46 | 10.82 | 12.43 | 1,750,268 | +0.70(+5.97%) |
May 10, 2021 | 13.41 | 13.53 | 11.72 | 11.73 | 2,447,671 | -1.34(-10.25%) |
May 07, 2021 | 16.60 | 16.60 | 12.81 | 13.07 | 5,011,573 | -3.53(-21.27%) |
May 06, 2021 | 17.10 | 17.26 | 15.68 | 16.60 | 1,684,509 | -0.75(-4.32%) |
May 05, 2021 | 18.62 | 18.70 | 17.30 | 17.35 | 731,401 | -0.91(-4.98%) |
May 04, 2021 | 17.62 | 18.35 | 17.13 | 18.26 | 807,356 | +0.25(+1.39%) |
May 03, 2021 | 17.80 | 18.77 | 17.70 | 18.01 | 780,752 | -0.22(-1.21%) |
Apr 30, 2021 | 19.14 | 19.85 | 17.85 | 18.23 | 876,000 | -1.15(-5.93%) |
Apr 29, 2021 | 18.92 | 19.39 | 17.93 | 19.38 | 852,494 | +0.93(+5.04%) |
Apr 28, 2021 | 17.75 | 18.90 | 17.25 | 18.45 | 1,187,471 | +0.40(+2.22%) |
Apr 27, 2021 | 18.66 | 18.76 | 17.62 | 18.05 | 769,941 | -0.72(-3.84%) |
Apr 26, 2021 | 18.08 | 18.92 | 17.35 | 18.77 | 1,342,753 | +0.69(+3.82%) |
Apr 23, 2021 | 18.02 | 19.19 | 17.61 | 18.08 | 1,022,100 | -0.09(-0.50%) |
Apr 22, 2021 | 19.20 | 19.79 | 17.69 | 18.17 | 1,555,791 | -0.41(-2.21%) |
Apr 21, 2021 | 16.95 | 18.83 | 16.46 | 18.58 | 1,713,227 | +1.24(+7.15%) |
Apr 20, 2021 | 18.16 | 18.48 | 15.31 | 17.34 | 2,849,320 | -1.14(-6.17%) |
Apr 19, 2021 | 18.67 | 20.29 | 17.45 | 18.48 | 2,254,588 | -0.51(-2.69%) |
Apr 16, 2021 | 20.00 | 20.25 | 18.25 | 18.99 | 2,762,800 | -1.52(-7.41%) |
Apr 15, 2021 | 23.18 | 23.18 | 19.11 | 20.51 | 2,261,389 | -1.89(-8.44%) |
Apr 14, 2021 | 22.14 | 23.94 | 21.83 | 22.40 | 1,065,973 | -0.04(-0.18%) |
Apr 13, 2021 | 23.16 | 23.55 | 21.20 | 22.44 | 1,980,920 | -1.18(-5.00%) |
Apr 12, 2021 | 26.09 | 26.54 | 23.30 | 23.62 | 1,386,052 | -2.48(-9.50%) |
Apr 09, 2021 | 26.16 | 27.13 | 25.65 | 26.10 | 1,306,600 | -0.09(-0.34%) |
Apr 08, 2021 | 25.07 | 27.42 | 24.81 | 26.19 | 2,305,298 | +1.49(+6.03%) |
Apr 07, 2021 | 25.70 | 26.60 | 24.53 | 24.70 | 2,055,275 | -1.32(-5.07%) |
Apr 06, 2021 | 25.40 | 26.60 | 24.76 | 26.02 | 1,317,371 | +0.43(+1.68%) |
Apr 05, 2021 | 26.59 | 26.65 | 23.76 | 25.59 | 1,580,366 | -0.56(-2.14%) |
Apr 01, 2021 | 26.54 | 26.90 | 25.43 | 26.15 | 2,386,900 | +1.63(+6.65%) |
Mar 31, 2021 | 22.85 | 25.60 | 22.85 | 24.52 | 2,749,342 | +2.07(+9.22%) |
Mar 30, 2021 | 19.87 | 22.98 | 19.50 | 22.45 | 3,990,794 | +1.37(+6.50%) |
Mar 29, 2021 | 23.12 | 23.80 | 20.79 | 21.08 | 1,710,345 | -2.76(-11.58%) |
Mar 26, 2021 | 23.85 | 24.48 | 22.37 | 23.84 | 2,037,000 | +0.74(+3.20%) |
Mar 25, 2021 | 22.48 | 23.72 | 20.34 | 23.10 | 3,431,455 | -0.97(-4.03%) |
Mar 24, 2021 | 24.33 | 27.44 | 23.30 | 24.07 | 3,830,676 | +0.45(+1.91%) |
Mar 23, 2021 | 23.28 | 26.26 | 22.55 | 23.62 | 6,702,407 | +1.34(+6.01%) |
Mar 22, 2021 | 21.62 | 23.53 | 20.42 | 22.28 | 4,955,348 | +2.42(+12.19%) |
Mar 19, 2021 | 19.95 | 20.35 | 18.74 | 19.86 | 3,119,000 | +0.95(+5.02%) |
Mar 18, 2021 | 18.37 | 20.29 | 18.04 | 18.91 | 1,825,260 | -0.08(-0.42%) |
Mar 17, 2021 | 17.80 | 19.75 | 17.35 | 18.99 | 2,181,808 | +0.57(+3.09%) |
Mar 16, 2021 | 20.49 | 20.50 | 18.10 | 18.42 | 1,756,462 | -0.79(-4.11%) |
Mar 15, 2021 | 20.21 | 21.84 | 18.10 | 19.21 | 3,142,564 | -1.62(-7.78%) |
Mar 12, 2021 | 16.00 | 21.43 | 15.90 | 20.83 | 4,066,700 | +4.21(+25.33%) |
Mar 11, 2021 | 14.72 | 17.49 | 14.36 | 16.62 | 2,536,279 | +0.51(+3.17%) |
Mar 10, 2021 | 17.25 | 17.69 | 16.00 | 16.11 | 2,266,798 | +0.17(+1.07%) |
Mar 09, 2021 | 14.84 | 17.11 | 14.61 | 15.94 | 3,420,233 | +2.79(+21.22%) |
Mar 08, 2021 | 12.37 | 14.53 | 11.91 | 13.15 | 2,212,045 | +0.99(+8.14%) |
Mar 05, 2021 | 13.96 | 14.46 | 10.44 | 12.16 | 3,085,200 | -1.64(-11.88%) |
Mar 04, 2021 | 16.67 | 18.75 | 11.55 | 13.80 | 4,576,397 | -3.59(-20.64%) |
Mar 03, 2021 | 16.91 | 18.48 | 14.85 | 17.39 | 5,007,119 | +0.42(+2.47%) |
Mar 02, 2021 | 13.67 | 19.98 | 13.50 | 16.97 | 16,072,014 | +2.04(+13.66%) |
Mar 01, 2021 | 11.00 | 16.39 | 10.90 | 14.93 | 45,615,960 | +5.10(+51.88%) |
Feb 26, 2021 | 9.600 | 9.880 | 8.590 | 9.830 | 1,436,000 | -0.07(-0.71%) |
Feb 25, 2021 | 9.460 | 10.65 | 9.450 | 9.900 | 2,835,104 | +0.27(+2.80%) |
Feb 24, 2021 | 8.070 | 9.730 | 8.060 | 9.630 | 1,813,747 | +1.42(+17.30%) |
Feb 23, 2021 | 7.500 | 8.260 | 6.670 | 8.210 | 2,218,000 | -0.21(-2.49%) |
Feb 22, 2021 | 8.310 | 9.190 | 8.120 | 8.420 | 1,939,834 | -0.11(-1.29%) |
Feb 19, 2021 | 8.150 | 8.650 | 7.860 | 8.530 | 956,700 | +0.56(+7.03%) |
Feb 18, 2021 | 8.070 | 8.260 | 7.570 | 7.970 | 1,275,767 | -0.53(-6.24%) |
Feb 17, 2021 | 8.800 | 9.050 | 7.990 | 8.500 | 2,220,165 | -0.70(-7.61%) |
Feb 16, 2021 | 7.850 | 9.270 | 7.750 | 9.200 | 4,295,652 | +1.52(+19.79%) |
Feb 12, 2021 | 7.240 | 7.700 | 7.040 | 7.680 | 1,101,300 | +0.35(+4.77%) |
Feb 11, 2021 | 7.620 | 7.830 | 7.080 | 7.330 | 1,267,630 | -0.52(-6.62%) |
Feb 10, 2021 | 7.310 | 7.880 | 6.960 | 7.850 | 2,325,922 | +0.49(+6.66%) |
Feb 09, 2021 | 7.250 | 7.580 | 6.900 | 7.360 | 1,499,802 | -0.04(-0.54%) |
Feb 08, 2021 | 7.590 | 7.750 | 7.220 | 7.400 | 1,811,487 | -0.11(-1.46%) |
Feb 05, 2021 | 7.450 | 7.520 | 7.070 | 7.510 | 1,403,600 | +0.13(+1.76%) |
Feb 04, 2021 | 7.860 | 8.140 | 7.370 | 7.380 | 2,069,390 | -0.45(-5.75%) |
Feb 03, 2021 | 7.530 | 8.010 | 7.350 | 7.830 | 1,650,129 | +0.29(+3.85%) |
Feb 02, 2021 | 8.000 | 8.100 | 7.300 | 7.540 | 2,635,507 | -0.33(-4.19%) |
Feb 01, 2021 | 7.910 | 8.230 | 7.250 | 7.870 | 4,411,169 | +1.10(+16.25%) |
Jan 29, 2021 | 6.700 | 7.880 | 6.500 | 6.770 | 2,450,100 | -0.02(-0.29%) |
Jan 28, 2021 | 7.700 | 7.760 | 6.080 | 6.790 | 3,622,081 | -1.07(-13.61%) |
Jan 27, 2021 | 7.850 | 8.670 | 7.100 | 7.860 | 3,807,040 | -0.93(-10.58%) |
Jan 26, 2021 | 9.300 | 9.980 | 8.620 | 8.790 | 9,487,851 | -0.01(-0.11%) |
Jan 25, 2021 | 7.120 | 11.00 | 6.860 | 8.800 | 63,462,312 | +4.40(+100.00%) |
Jan 22, 2021 | 4.390 | 4.610 | 4.060 | 4.400 | 10,038,100 | +0.37(+9.18%) |
Jan 21, 2021 | 4.000 | 4.070 | 3.820 | 4.030 | 1,133,840 | +0.08(+2.03%) |
Jan 20, 2021 | 4.240 | 4.240 | 3.760 | 3.950 | 1,974,698 | -0.15(-3.66%) |
Jan 19, 2021 | 3.800 | 4.140 | 3.680 | 4.100 | 2,976,534 | +0.48(+13.26%) |
Jan 15, 2021 | 4.200 | 4.410 | 3.560 | 3.620 | 8,333,800 | +0.12(+3.43%) |
Jan 14, 2021 | 3.420 | 3.800 | 3.400 | 3.500 | 1,498,697 | +0.16(+4.79%) |
Jan 13, 2021 | 3.180 | 3.390 | 3.100 | 3.340 | 965,711 | +0.14(+4.37%) |
Jan 12, 2021 | 3.070 | 3.200 | 2.960 | 3.200 | 691,260 | +0.17(+5.61%) |
Jan 11, 2021 | 2.970 | 3.100 | 2.900 | 3.030 | 436,937 | +0.07(+2.36%) |
Jan 08, 2021 | 3.090 | 3.113 | 2.905 | 2.960 | 680,600 | -0.13(-4.21%) |
Jan 07, 2021 | 3.050 | 3.150 | 3.050 | 3.090 | 703,855 | +0.13(+4.39%) |
Jan 06, 2021 | 3.050 | 3.190 | 2.910 | 2.960 | 1,026,006 | -0.10(-3.27%) |
Jan 05, 2021 | 2.830 | 3.090 | 2.820 | 3.060 | 1,279,133 | +0.22(+7.75%) |
Jan 04, 2021 | 2.610 | 2.880 | 2.540 | 2.840 | 1,091,959 | +0.35(+14.06%) |
Dec 31, 2020 | 2.490 | 2.490 | 2.490 | 619,901 | -0.10(-3.86%) | |
Dec 30, 2020 | 2.600 | 2.640 | 2.540 | 2.590 | 619,901 | -0.03(-1.15%) |
Dec 29, 2020 | 2.800 | 2.810 | 2.530 | 2.620 | 1,087,887 | -0.19(-6.76%) |
Dec 28, 2020 | 3.010 | 3.010 | 2.690 | 2.810 | 1,074,288 | -0.09(-3.10%) |
Dec 24, 2020 | 3.050 | 3.050 | 2.780 | 2.900 | 949,600 | -0.04(-1.36%) |
Dec 23, 2020 | 3.150 | 3.220 | 2.880 | 2.940 | 2,705,037 | -0.25(-7.84%) |
Dec 22, 2020 | 3.880 | 3.890 | 2.950 | 3.190 | 48,033,752 | +0.83(+35.17%) |
Dec 21, 2020 | 2.350 | 2.440 | 2.260 | 2.360 | 393,687 | +0.07(+3.06%) |
Dec 18, 2020 | 2.380 | 2.430 | 2.290 | 2.290 | 439,600 | -0.08(-3.38%) |
Dec 17, 2020 | 2.330 | 2.460 | 2.300 | 2.370 | 322,702 | +0.05(+2.16%) |
Dec 16, 2020 | 2.400 | 2.420 | 2.310 | 2.320 | 197,920 | -0.07(-2.93%) |
Dec 15, 2020 | 2.310 | 2.410 | 2.270 | 2.390 | 354,150 | +0.11(+4.82%) |
Dec 14, 2020 | 2.300 | 2.350 | 2.220 | 2.280 | 335,105 | +0.03(+1.33%) |
Dec 11, 2020 | 2.300 | 2.420 | 2.250 | 2.250 | 376,800 | -0.03(-1.32%) |
Dec 10, 2020 | 2.300 | 2.420 | 2.250 | 2.280 | 388,438 | -0.04(-1.72%) |
Dec 09, 2020 | 2.630 | 2.650 | 2.250 | 2.320 | 1,144,437 | -0.28(-10.77%) |
Dec 08, 2020 | 2.510 | 2.700 | 2.500 | 2.600 | 543,537 | +0.03(+1.17%) |
Dec 07, 2020 | 2.530 | 2.670 | 2.480 | 2.570 | 893,371 | -0.11(-4.10%) |
Dec 04, 2020 | 2.800 | 2.870 | 2.650 | 2.680 | 1,325,100 | -0.20(-6.94%) |
Dec 03, 2020 | 2.470 | 3.600 | 2.470 | 2.880 | 14,835,880 | +0.61(+26.87%) |
Dec 02, 2020 | 2.110 | 2.300 | 2.080 | 2.270 | 872,614 | +0.16(+7.58%) |
Dec 01, 2020 | 2.180 | 2.200 | 2.080 | 2.110 | 470,228 | -0.08(-3.65%) |
Nov 30, 2020 | 2.140 | 2.210 | 2.050 | 2.190 | 702,021 | -0.02(-0.90%) |
Nov 27, 2020 | 2.090 | 2.280 | 2.010 | 2.210 | 2,474,200 | +0.17(+8.33%) |
Nov 25, 2020 | 2.030 | 2.050 | 1.960 | 2.040 | 514,400 | -0.01(-0.49%) |
Nov 24, 2020 | 2.200 | 2.210 | 2.010 | 2.050 | 1,359,452 | -0.09(-4.21%) |
Nov 23, 2020 | 2.090 | 2.200 | 2.060 | 2.140 | 1,390,007 | +0.08(+3.88%) |
Nov 20, 2020 | 2.050 | 2.200 | 2.040 | 2.060 | 999,900 | +0.04(+1.98%) |
Nov 19, 2020 | 2.100 | 2.110 | 1.970 | 2.020 | 743,736 | -0.08(-3.81%) |
Nov 18, 2020 | 2.240 | 2.260 | 2.070 | 2.100 | 743,851 | -0.13(-5.83%) |
Nov 17, 2020 | 2.180 | 2.270 | 2.120 | 2.230 | 489,137 | +0.03(+1.36%) |
Nov 16, 2020 | 2.210 | 2.230 | 2.100 | 2.200 | 783,578 | -0.01(-0.45%) |
Nov 13, 2020 | 2.140 | 2.380 | 2.060 | 2.210 | 1,792,400 | +0.09(+4.25%) |
Nov 12, 2020 | 2.350 | 2.380 | 2.030 | 2.120 | 5,166,059 | -1.37(-39.26%) |
Nov 11, 2020 | 3.280 | 3.580 | 3.200 | 3.490 | 706,199 | +0.20(+6.08%) |
Nov 10, 2020 | 3.550 | 3.700 | 3.280 | 3.290 | 880,830 | -0.13(-3.80%) |
Nov 09, 2020 | 4.090 | 4.140 | 3.350 | 3.420 | 1,597,088 | -0.90(-20.83%) |
Nov 06, 2020 | 4.300 | 4.460 | 4.010 | 4.320 | 689,100 | +0.01(+0.23%) |
Nov 05, 2020 | 3.660 | 4.430 | 3.630 | 4.310 | 1,511,440 | +0.71(+19.72%) |
Nov 04, 2020 | 3.550 | 3.800 | 3.460 | 3.600 | 569,373 | +0.09(+2.56%) |
Nov 03, 2020 | 3.850 | 3.900 | 3.500 | 3.510 | 461,416 | -0.24(-6.40%) |
Nov 02, 2020 | 3.730 | 3.900 | 3.610 | 3.750 | 327,562 | +0.06(+1.63%) |
Oct 30, 2020 | 3.940 | 4.050 | 3.530 | 3.690 | 568,500 | -0.29(-7.29%) |
Oct 29, 2020 | 3.510 | 4.030 | 3.400 | 3.980 | 936,011 | +0.59(+17.40%) |
Oct 28, 2020 | 3.550 | 3.650 | 3.300 | 3.390 | 709,843 | -0.26(-7.12%) |
Oct 27, 2020 | 3.940 | 3.970 | 3.620 | 3.650 | 808,776 | -0.34(-8.52%) |
Oct 26, 2020 | 4.020 | 4.390 | 3.900 | 3.990 | 1,163,712 | -0.03(-0.75%) |
Oct 23, 2020 | 4.700 | 4.730 | 3.890 | 4.020 | 1,949,900 | -0.67(-14.29%) |
Oct 22, 2020 | 5.010 | 5.100 | 4.600 | 4.690 | 2,015,066 | -0.26(-5.25%) |
Oct 21, 2020 | 4.380 | 5.080 | 4.380 | 4.950 | 3,649,647 | +0.49(+10.99%) |
Oct 20, 2020 | 4.550 | 4.850 | 4.300 | 4.460 | 1,754,100 | -0.04(-0.89%) |
Oct 19, 2020 | 3.860 | 4.870 | 3.820 | 4.500 | 4,961,669 | +0.71(+18.73%) |
Oct 16, 2020 | 3.590 | 4.000 | 3.490 | 3.790 | 2,595,300 | +0.25(+7.06%) |
Oct 15, 2020 | 3.410 | 3.550 | 3.300 | 3.540 | 500,460 | +0.01(+0.28%) |
Oct 14, 2020 | 3.590 | 3.600 | 3.390 | 3.530 | 748,160 | +0.07(+2.02%) |
Oct 13, 2020 | 3.230 | 3.550 | 3.230 | 3.460 | 743,518 | +0.20(+6.13%) |
Oct 12, 2020 | 3.410 | 3.410 | 3.170 | 3.260 | 872,983 | -0.13(-3.83%) |
Oct 09, 2020 | 3.470 | 3.540 | 3.340 | 3.390 | 545,700 | -0.10(-2.87%) |
Oct 08, 2020 | 3.670 | 3.710 | 3.450 | 3.490 | 1,186,262 | -0.18(-4.90%) |
Oct 07, 2020 | 3.550 | 3.850 | 3.480 | 3.670 | 1,576,401 | +0.20(+5.76%) |
Oct 06, 2020 | 3.560 | 3.700 | 3.370 | 3.470 | 1,507,980 | +0.00(+0.00%) |
Oct 05, 2020 | 3.400 | 3.650 | 3.330 | 3.470 | 2,665,647 | -0.01(-0.29%) |
Oct 02, 2020 | 3.480 | 3.880 | 3.380 | 3.480 | 2,903,700 | -0.22(-5.95%) |
Oct 01, 2020 | 3.140 | 3.900 | 3.140 | 3.700 | 3,544,865 | +0.50(+15.62%) |
Sep 30, 2020 | 3.150 | 3.280 | 2.980 | 3.200 | 1,005,419 | +0.03(+0.95%) |
Sep 29, 2020 | 2.860 | 3.290 | 2.780 | 3.170 | 1,783,592 | +0.29(+10.07%) |
Sep 28, 2020 | 2.720 | 2.880 | 2.610 | 2.880 | 633,050 | +0.18(+6.67%) |
Sep 25, 2020 | 2.600 | 2.890 | 2.520 | 2.700 | 913,500 | +0.10(+3.85%) |
Sep 24, 2020 | 2.820 | 2.850 | 2.580 | 2.600 | 691,109 | -0.17(-6.14%) |
Sep 23, 2020 | 3.010 | 3.020 | 2.700 | 2.770 | 1,317,561 | -0.28(-9.18%) |
Sep 22, 2020 | 3.080 | 3.340 | 2.940 | 3.050 | 2,205,917 | +0.02(+0.66%) |
Sep 21, 2020 | 2.800 | 3.080 | 2.670 | 3.030 | 2,119,438 | +0.23(+8.21%) |
Sep 18, 2020 | 2.700 | 3.090 | 2.650 | 2.800 | 2,952,800 | +0.19(+7.28%) |
Sep 17, 2020 | 2.110 | 2.800 | 2.080 | 2.610 | 4,258,201 | +0.45(+20.83%) |
Sep 16, 2020 | 2.150 | 2.330 | 2.150 | 2.160 | 1,417,203 | +0.13(+6.40%) |
Sep 15, 2020 | 2.110 | 2.130 | 2.000 | 2.030 | 370,554 | -0.06(-2.87%) |
Sep 14, 2020 | 2.210 | 2.280 | 2.060 | 2.090 | 1,039,626 | -0.04(-1.88%) |
Sep 11, 2020 | 2.100 | 2.340 | 2.010 | 2.130 | 1,115,400 | +0.03(+1.43%) |
Sep 10, 2020 | 2.160 | 2.200 | 2.060 | 2.100 | 309,208 | -0.03(-1.41%) |
Sep 09, 2020 | 2.020 | 2.280 | 1.970 | 2.130 | 855,236 | +0.16(+8.12%) |
Sep 08, 2020 | 1.980 | 2.040 | 1.890 | 1.970 | 547,414 | -0.08(-3.90%) |
Sep 04, 2020 | 2.000 | 2.060 | 1.810 | 2.050 | 740,900 | +0.10(+5.13%) |
Sep 03, 2020 | 2.070 | 2.190 | 1.880 | 1.950 | 1,285,918 | -0.33(-14.47%) |
Sep 02, 2020 | 1.920 | 2.280 | 1.880 | 2.280 | 2,976,210 | +0.24(+11.76%) |