Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.37 | 17.57 | 16.81 | 17.07 | 631,200 | -0.39(-2.23%) |
Jan 28, 2021 | 17.31 | 17.91 | 17.19 | 17.46 | 779,010 | +0.23(+1.33%) |
Jan 27, 2021 | 18.18 | 18.35 | 17.00 | 17.23 | 918,858 | -1.37(-7.37%) |
Jan 26, 2021 | 19.41 | 19.41 | 18.50 | 18.60 | 755,206 | -0.75(-3.88%) |
Jan 25, 2021 | 18.79 | 19.40 | 18.67 | 19.35 | 725,050 | +0.59(+3.14%) |
Jan 22, 2021 | 17.69 | 18.76 | 17.69 | 18.76 | 488,700 | +0.78(+4.34%) |
Jan 21, 2021 | 17.95 | 18.25 | 17.63 | 17.98 | 439,482 | +0.10(+0.56%) |
Jan 20, 2021 | 17.70 | 18.15 | 17.66 | 17.88 | 419,817 | +0.21(+1.19%) |
Jan 19, 2021 | 17.80 | 18.11 | 17.41 | 17.67 | 588,889 | +0.00(+0.00%) |
Jan 15, 2021 | 17.58 | 18.10 | 17.58 | 17.67 | 933,500 | -0.14(-0.79%) |
Jan 14, 2021 | 17.14 | 18.00 | 17.05 | 17.81 | 695,874 | +0.76(+4.46%) |
Jan 13, 2021 | 17.07 | 17.51 | 16.86 | 17.05 | 399,517 | +0.06(+0.35%) |
Jan 12, 2021 | 16.89 | 17.02 | 16.77 | 16.99 | 328,543 | +0.10(+0.59%) |
Jan 11, 2021 | 16.72 | 16.98 | 16.50 | 16.89 | 459,320 | -0.10(-0.59%) |
Jan 08, 2021 | 17.25 | 17.43 | 16.47 | 16.99 | 358,500 | -0.13(-0.76%) |
Jan 07, 2021 | 17.30 | 17.80 | 16.77 | 17.12 | 666,516 | +0.40(+2.39%) |
Jan 06, 2021 | 16.48 | 17.11 | 16.20 | 16.72 | 642,411 | +0.53(+3.27%) |
Jan 05, 2021 | 16.27 | 16.69 | 16.19 | 16.19 | 352,330 | -0.05(-0.31%) |
Jan 04, 2021 | 16.15 | 16.33 | 15.80 | 16.24 | 477,996 | +0.21(+1.31%) |
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 431,563 | -0.23(-1.41%) | |
Dec 30, 2020 | 16.00 | 16.56 | 15.91 | 16.26 | 431,563 | +0.27(+1.69%) |
Dec 29, 2020 | 16.39 | 16.42 | 15.50 | 15.99 | 414,479 | -0.44(-2.68%) |
Dec 28, 2020 | 16.52 | 16.78 | 16.35 | 16.43 | 314,201 | +0.13(+0.80%) |
Dec 24, 2020 | 16.50 | 16.53 | 16.19 | 16.30 | 425,500 | -0.12(-0.73%) |
Dec 23, 2020 | 15.91 | 16.49 | 15.71 | 16.42 | 585,515 | +0.73(+4.65%) |
Dec 22, 2020 | 15.49 | 15.83 | 15.42 | 15.69 | 629,117 | +0.27(+1.75%) |
Dec 21, 2020 | 15.17 | 15.51 | 14.89 | 15.42 | 490,126 | +0.07(+0.46%) |
Dec 18, 2020 | 15.24 | 15.75 | 15.19 | 15.35 | 873,700 | +0.14(+0.92%) |
Dec 17, 2020 | 14.93 | 15.26 | 14.80 | 15.21 | 428,659 | +0.35(+2.36%) |
Dec 16, 2020 | 14.97 | 15.12 | 14.73 | 14.86 | 333,267 | -0.10(-0.67%) |
Dec 15, 2020 | 14.88 | 15.04 | 14.68 | 14.96 | 355,390 | +0.29(+1.98%) |
Dec 14, 2020 | 15.23 | 15.31 | 14.67 | 14.67 | 389,193 | -0.41(-2.72%) |
Dec 11, 2020 | 14.91 | 15.16 | 14.83 | 15.08 | 429,500 | +0.01(+0.07%) |
Dec 10, 2020 | 14.95 | 15.30 | 14.86 | 15.07 | 572,018 | +0.12(+0.80%) |
Dec 09, 2020 | 14.91 | 15.34 | 14.60 | 14.95 | 768,055 | +0.18(+1.22%) |
Dec 08, 2020 | 15.07 | 15.24 | 14.65 | 14.77 | 725,866 | -0.43(-2.83%) |
Dec 07, 2020 | 15.44 | 15.56 | 15.13 | 15.20 | 421,048 | -0.25(-1.62%) |
Dec 04, 2020 | 15.15 | 15.47 | 15.08 | 15.45 | 491,100 | +0.41(+2.73%) |
Dec 03, 2020 | 15.00 | 15.46 | 14.81 | 15.04 | 338,309 | +0.11(+0.74%) |
Dec 02, 2020 | 14.46 | 14.97 | 14.20 | 14.93 | 574,325 | +0.38(+2.61%) |
Dec 01, 2020 | 14.77 | 14.83 | 14.43 | 14.55 | 348,987 | +0.02(+0.14%) |
Nov 30, 2020 | 15.00 | 15.14 | 14.45 | 14.53 | 775,850 | -0.66(-4.34%) |
Nov 27, 2020 | 14.70 | 15.24 | 14.50 | 15.19 | 598,900 | +0.62(+4.26%) |
Nov 25, 2020 | 14.91 | 14.98 | 14.35 | 14.57 | 664,700 | -0.20(-1.35%) |
Nov 24, 2020 | 14.63 | 14.90 | 14.40 | 14.77 | 1,861,270 | +0.33(+2.29%) |
Nov 23, 2020 | 13.94 | 14.65 | 13.76 | 14.44 | 682,153 | +0.67(+4.87%) |
Nov 20, 2020 | 13.44 | 13.87 | 13.15 | 13.77 | 439,800 | +0.30(+2.23%) |
Nov 19, 2020 | 14.14 | 14.20 | 13.24 | 13.47 | 505,658 | -0.67(-4.74%) |
Nov 18, 2020 | 14.04 | 14.36 | 13.83 | 14.14 | 832,120 | +0.12(+0.86%) |
Nov 17, 2020 | 13.42 | 14.23 | 13.37 | 14.02 | 1,100,516 | +0.50(+3.70%) |
Nov 16, 2020 | 13.42 | 13.66 | 13.24 | 13.52 | 700,513 | +0.31(+2.35%) |
Nov 13, 2020 | 12.99 | 13.34 | 12.94 | 13.21 | 478,500 | +0.36(+2.80%) |
Nov 12, 2020 | 12.81 | 12.94 | 12.62 | 12.85 | 413,663 | -0.03(-0.23%) |
Nov 11, 2020 | 12.78 | 12.88 | 12.37 | 12.88 | 537,974 | +0.24(+1.90%) |
Nov 10, 2020 | 12.73 | 12.97 | 12.35 | 12.64 | 705,970 | +0.05(+0.40%) |
Nov 09, 2020 | 12.30 | 13.33 | 12.30 | 12.59 | 1,136,384 | +0.87(+7.42%) |
Nov 06, 2020 | 11.53 | 12.41 | 11.41 | 11.72 | 1,453,800 | +0.12(+1.03%) |
Nov 05, 2020 | 10.99 | 11.75 | 10.99 | 11.60 | 956,935 | +0.64(+5.84%) |
Nov 04, 2020 | 10.93 | 11.23 | 10.84 | 10.96 | 670,510 | -0.01(-0.09%) |
Nov 03, 2020 | 10.41 | 11.04 | 10.41 | 10.97 | 731,634 | +0.75(+7.34%) |
Nov 02, 2020 | 10.06 | 10.38 | 9.970 | 10.22 | 614,603 | +0.28(+2.82%) |
Oct 30, 2020 | 10.12 | 10.17 | 9.440 | 9.940 | 762,100 | -0.25(-2.45%) |
Oct 29, 2020 | 9.910 | 10.31 | 9.721 | 10.19 | 591,649 | +0.27(+2.72%) |
Oct 28, 2020 | 10.11 | 10.20 | 9.890 | 9.920 | 938,841 | -0.53(-5.07%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.44 | 10.45 | 345,171 | -0.13(-1.23%) |
Oct 26, 2020 | 10.86 | 11.00 | 10.43 | 10.58 | 347,876 | -0.42(-3.82%) |
Oct 23, 2020 | 10.74 | 11.07 | 10.66 | 11.00 | 626,900 | +0.30(+2.80%) |
Oct 22, 2020 | 10.78 | 10.90 | 10.55 | 10.70 | 510,585 | -0.07(-0.65%) |
Oct 21, 2020 | 10.85 | 10.98 | 10.67 | 10.77 | 428,639 | -0.05(-0.46%) |
Oct 20, 2020 | 11.29 | 11.44 | 10.77 | 10.82 | 621,608 | -0.43(-3.82%) |
Oct 19, 2020 | 11.42 | 11.48 | 11.15 | 11.25 | 607,293 | -0.08(-0.71%) |
Oct 16, 2020 | 11.38 | 11.48 | 11.13 | 11.33 | 728,400 | -0.05(-0.44%) |
Oct 15, 2020 | 11.66 | 11.79 | 11.35 | 11.38 | 573,389 | -0.34(-2.90%) |
Oct 14, 2020 | 11.52 | 11.94 | 11.43 | 11.72 | 1,089,951 | +0.20(+1.74%) |
Oct 13, 2020 | 11.28 | 11.58 | 11.22 | 11.52 | 983,372 | +0.20(+1.77%) |
Oct 12, 2020 | 11.29 | 11.48 | 11.10 | 11.32 | 798,467 | +0.11(+0.98%) |
Oct 09, 2020 | 11.37 | 11.56 | 11.18 | 11.21 | 854,100 | -0.15(-1.32%) |
Oct 08, 2020 | 11.55 | 11.73 | 11.02 | 11.36 | 1,635,912 | -0.18(-1.56%) |
Oct 07, 2020 | 11.75 | 12.05 | 11.44 | 11.54 | 1,398,639 | -0.10(-0.86%) |
Oct 06, 2020 | 11.75 | 12.03 | 11.55 | 11.64 | 1,139,870 | +0.07(+0.61%) |
Oct 05, 2020 | 12.51 | 12.55 | 11.49 | 11.57 | 1,757,677 | -0.82(-6.62%) |
Oct 02, 2020 | 12.28 | 12.59 | 12.26 | 12.39 | 522,800 | -0.23(-1.82%) |
Oct 01, 2020 | 12.42 | 12.63 | 11.84 | 12.62 | 1,267,145 | +0.21(+1.69%) |
Sep 30, 2020 | 12.79 | 12.95 | 12.32 | 12.41 | 826,321 | -0.45(-3.50%) |
Sep 29, 2020 | 12.45 | 13.11 | 12.39 | 12.86 | 1,004,018 | +0.55(+4.47%) |
Sep 28, 2020 | 12.38 | 12.53 | 12.25 | 12.31 | 645,896 | +0.19(+1.57%) |
Sep 25, 2020 | 11.63 | 12.23 | 11.59 | 12.12 | 1,051,500 | +0.40(+3.41%) |
Sep 24, 2020 | 11.86 | 12.10 | 11.66 | 11.72 | 539,090 | -0.23(-1.92%) |
Sep 23, 2020 | 12.18 | 12.37 | 11.88 | 11.95 | 929,418 | -0.23(-1.89%) |
Sep 22, 2020 | 11.66 | 12.39 | 11.54 | 12.18 | 998,620 | +0.68(+5.91%) |
Sep 21, 2020 | 11.77 | 11.91 | 11.25 | 11.50 | 1,064,652 | -0.58(-4.80%) |
Sep 18, 2020 | 12.43 | 12.58 | 12.00 | 12.08 | 1,640,500 | -0.22(-1.79%) |
Sep 17, 2020 | 12.16 | 12.32 | 11.95 | 12.30 | 807,768 | -0.13(-1.05%) |
Sep 16, 2020 | 12.90 | 13.04 | 12.38 | 12.43 | 702,468 | -0.39(-3.04%) |
Sep 15, 2020 | 13.12 | 13.25 | 12.68 | 12.82 | 691,996 | -0.14(-1.08%) |
Sep 14, 2020 | 13.06 | 13.17 | 12.84 | 12.96 | 958,465 | +0.09(+0.70%) |
Sep 11, 2020 | 13.39 | 13.47 | 12.66 | 12.87 | 759,900 | -0.44(-3.31%) |
Sep 10, 2020 | 13.49 | 14.04 | 13.28 | 13.31 | 720,669 | -0.09(-0.67%) |
Sep 09, 2020 | 13.24 | 13.45 | 13.16 | 13.40 | 1,268,935 | +0.22(+1.67%) |
Sep 08, 2020 | 13.44 | 13.61 | 13.15 | 13.18 | 562,018 | -0.59(-4.28%) |
Sep 04, 2020 | 13.68 | 14.05 | 12.95 | 13.77 | 860,700 | +0.12(+0.88%) |
Sep 03, 2020 | 14.25 | 14.25 | 13.40 | 13.65 | 822,654 | -0.63(-4.41%) |
Sep 02, 2020 | 14.25 | 14.39 | 14.01 | 14.28 | 1,202,274 | +0.12(+0.85%) |
Sep 01, 2020 | 14.34 | 14.38 | 14.07 | 14.16 | 1,171,495 | -0.17(-1.19%) |
Aug 31, 2020 | 13.76 | 14.42 | 13.69 | 14.33 | 1,987,954 | +0.68(+4.98%) |
Aug 28, 2020 | 13.27 | 13.79 | 12.95 | 13.65 | 1,205,900 | +0.55(+4.20%) |
Aug 27, 2020 | 12.98 | 13.12 | 12.60 | 13.10 | 905,632 | +0.08(+0.61%) |
Aug 26, 2020 | 13.01 | 13.14 | 12.84 | 13.02 | 1,044,397 | -0.03(-0.23%) |
Aug 25, 2020 | 13.05 | 13.21 | 12.75 | 13.05 | 650,895 | +0.05(+0.38%) |
Aug 24, 2020 | 13.52 | 13.52 | 12.61 | 13.00 | 1,455,619 | -0.38(-2.84%) |
Aug 21, 2020 | 13.99 | 14.43 | 13.19 | 13.38 | 3,653,200 | -0.18(-1.33%) |
Aug 20, 2020 | 13.47 | 14.50 | 13.18 | 13.56 | 2,452,954 | -0.11(-0.80%) |
Aug 19, 2020 | 13.48 | 13.69 | 13.29 | 13.67 | 1,427,509 | +0.19(+1.41%) |
Aug 18, 2020 | 13.06 | 13.67 | 12.95 | 13.48 | 1,310,210 | +0.25(+1.89%) |
Aug 17, 2020 | 12.58 | 13.23 | 12.41 | 13.23 | 1,482,735 | +0.62(+4.92%) |
Aug 14, 2020 | 13.68 | 13.82 | 12.21 | 12.61 | 3,379,500 | -1.41(-10.06%) |
Aug 13, 2020 | 13.79 | 14.02 | 13.67 | 14.02 | 1,691,016 | +0.34(+2.49%) |
Aug 12, 2020 | 13.53 | 13.68 | 13.24 | 13.68 | 1,338,802 | +0.25(+1.86%) |
Aug 11, 2020 | 13.22 | 13.52 | 13.09 | 13.43 | 1,818,753 | +0.27(+2.05%) |
Aug 10, 2020 | 13.10 | 13.32 | 12.93 | 13.16 | 1,503,900 | +0.10(+0.77%) |
Aug 07, 2020 | 13.29 | 13.33 | 12.60 | 13.06 | 1,314,600 | -0.29(-2.17%) |
Aug 06, 2020 | 13.12 | 13.36 | 12.88 | 13.35 | 1,739,503 | +0.35(+2.69%) |
Aug 05, 2020 | 13.00 | 13.04 | 12.50 | 13.00 | 2,647,986 | +0.28(+2.20%) |
Aug 04, 2020 | 11.93 | 12.79 | 11.81 | 12.72 | 2,319,643 | +0.72(+6.00%) |
Aug 03, 2020 | 11.73 | 12.06 | 11.67 | 12.00 | 1,516,703 | +0.35(+3.00%) |
Jul 31, 2020 | 11.50 | 11.66 | 11.22 | 11.65 | 1,717,800 | +0.06(+0.52%) |
Jul 30, 2020 | 11.14 | 11.61 | 11.06 | 11.59 | 1,327,748 | +0.20(+1.76%) |
Jul 29, 2020 | 10.99 | 11.40 | 10.93 | 11.39 | 1,816,147 | +0.33(+2.98%) |
Jul 28, 2020 | 10.95 | 11.11 | 10.88 | 11.06 | 1,040,199 | +0.05(+0.45%) |
Jul 27, 2020 | 10.55 | 11.01 | 10.47 | 11.01 | 1,123,186 | +0.46(+4.36%) |
Jul 24, 2020 | 10.38 | 10.68 | 10.19 | 10.55 | 794,900 | +0.06(+0.57%) |
Jul 23, 2020 | 10.85 | 10.85 | 10.22 | 10.49 | 1,384,139 | -0.37(-3.41%) |
Jul 22, 2020 | 10.32 | 10.99 | 10.29 | 10.86 | 1,836,262 | +0.59(+5.74%) |
Jul 21, 2020 | 10.10 | 10.40 | 9.830 | 10.27 | 2,557,636 | +0.31(+3.11%) |
Jul 20, 2020 | 10.09 | 10.30 | 9.740 | 9.960 | 1,822,046 | -0.18(-1.78%) |
Jul 17, 2020 | 8.990 | 10.46 | 8.957 | 10.14 | 4,936,400 | +1.66(+19.58%) |
Jul 16, 2020 | 8.670 | 8.790 | 8.350 | 8.480 | 824,100 | -0.27(-3.09%) |
Jul 15, 2020 | 8.440 | 8.820 | 8.270 | 8.750 | 1,466,678 | +0.60(+7.36%) |
Jul 14, 2020 | 7.760 | 8.180 | 7.690 | 8.150 | 1,062,322 | +0.39(+5.03%) |
Jul 13, 2020 | 7.840 | 8.170 | 7.750 | 7.760 | 1,284,112 | +0.04(+0.52%) |
Jul 10, 2020 | 7.960 | 8.000 | 7.620 | 7.720 | 716,700 | -0.29(-3.62%) |
Jul 09, 2020 | 7.960 | 8.070 | 7.690 | 8.010 | 1,397,459 | -0.07(-0.87%) |
Jul 08, 2020 | 7.650 | 8.080 | 7.400 | 8.080 | 1,466,123 | +0.51(+6.74%) |
Jul 07, 2020 | 7.470 | 7.830 | 7.380 | 7.570 | 1,464,696 | +0.11(+1.47%) |
Jul 06, 2020 | 7.240 | 7.705 | 7.060 | 7.460 | 2,564,112 | +0.06(+0.81%) |
Jul 02, 2020 | 7.500 | 7.500 | 7.185 | 7.400 | 1,529,700 | +0.00(+0.00%) |
Jul 01, 2020 | 7.080 | 7.440 | 7.050 | 7.400 | 1,588,012 | +0.28(+3.93%) |
Jun 30, 2020 | 6.840 | 7.150 | 6.700 | 7.120 | 1,744,257 | +0.27(+3.94%) |
Jun 29, 2020 | 6.590 | 6.850 | 6.380 | 6.850 | 1,670,153 | +0.31(+4.74%) |
Jun 26, 2020 | 6.580 | 6.590 | 6.120 | 6.540 | 2,870,200 | -0.17(-2.53%) |
Jun 25, 2020 | 6.470 | 6.730 | 6.270 | 6.710 | 1,860,424 | +0.12(+1.82%) |
Jun 24, 2020 | 6.610 | 6.710 | 6.230 | 6.590 | 1,742,935 | -0.20(-2.95%) |
Jun 23, 2020 | 6.420 | 6.830 | 6.310 | 6.790 | 1,613,599 | +0.36(+5.60%) |
Jun 22, 2020 | 6.290 | 6.460 | 6.160 | 6.430 | 1,597,066 | +0.14(+2.23%) |
Jun 19, 2020 | 6.040 | 6.320 | 5.980 | 6.290 | 1,749,700 | +0.29(+4.83%) |
Jun 18, 2020 | 5.980 | 6.030 | 5.880 | 6.000 | 903,692 | -0.02(-0.33%) |
Jun 17, 2020 | 6.240 | 6.330 | 5.900 | 6.020 | 1,297,105 | -0.15(-2.43%) |
Jun 16, 2020 | 6.280 | 6.325 | 5.970 | 6.170 | 1,498,181 | +0.22(+3.70%) |
Jun 15, 2020 | 5.280 | 6.090 | 5.220 | 5.950 | 1,601,715 | +0.42(+7.59%) |
Jun 12, 2020 | 5.850 | 5.950 | 5.490 | 5.530 | 1,435,100 | -0.06(-1.07%) |
Jun 11, 2020 | 6.140 | 6.254 | 5.510 | 5.590 | 1,514,048 | -0.73(-11.55%) |
Jun 10, 2020 | 6.800 | 6.850 | 6.300 | 6.320 | 1,534,486 | -0.51(-7.47%) |
Jun 09, 2020 | 6.450 | 6.975 | 6.320 | 6.830 | 2,024,827 | +0.23(+3.48%) |
Jun 08, 2020 | 6.320 | 6.660 | 6.170 | 6.600 | 2,122,697 | +0.41(+6.62%) |
Jun 05, 2020 | 6.150 | 6.440 | 6.130 | 6.190 | 2,176,000 | -0.11(-1.75%) |
Jun 04, 2020 | 6.130 | 6.370 | 6.110 | 6.300 | 2,289,789 | +0.11(+1.78%) |
Jun 03, 2020 | 6.460 | 6.570 | 5.820 | 6.190 | 4,871,036 | -0.17(-2.67%) |
Jun 02, 2020 | 7.000 | 7.000 | 6.280 | 6.360 | 6,132,060 | -0.46(-6.74%) |
Jun 01, 2020 | 6.600 | 7.030 | 6.010 | 6.820 | 9,619,173 | -2.06(-23.20%) |
May 29, 2020 | 9.000 | 9.070 | 8.610 | 8.880 | 1,746,300 | -0.17(-1.88%) |
May 28, 2020 | 9.440 | 9.730 | 8.940 | 9.050 | 1,127,750 | -0.37(-3.93%) |
May 27, 2020 | 9.000 | 9.590 | 8.920 | 9.420 | 1,455,624 | +0.68(+7.78%) |
May 26, 2020 | 8.480 | 8.780 | 8.285 | 8.740 | 911,786 | +0.61(+7.50%) |
May 22, 2020 | 8.370 | 8.500 | 8.075 | 8.130 | 384,700 | -0.24(-2.87%) |
May 21, 2020 | 8.150 | 8.610 | 8.070 | 8.370 | 641,124 | +0.29(+3.59%) |
May 20, 2020 | 8.330 | 8.460 | 8.010 | 8.080 | 968,937 | -0.09(-1.10%) |
May 19, 2020 | 8.050 | 8.425 | 7.840 | 8.170 | 875,695 | +0.20(+2.51%) |
May 18, 2020 | 8.000 | 8.215 | 7.890 | 7.970 | 1,108,452 | +0.39(+5.15%) |
May 15, 2020 | 7.050 | 7.770 | 6.980 | 7.580 | 1,026,300 | +0.50(+7.06%) |
May 14, 2020 | 6.500 | 7.090 | 6.210 | 7.080 | 1,511,721 | +0.32(+4.73%) |
May 13, 2020 | 6.920 | 6.980 | 6.450 | 6.760 | 1,115,272 | -0.25(-3.57%) |
May 12, 2020 | 7.060 | 7.355 | 6.780 | 7.010 | 1,253,639 | +0.00(+0.00%) |
May 11, 2020 | 7.090 | 7.620 | 6.690 | 7.010 | 1,864,282 | -0.07(-0.99%) |
May 08, 2020 | 7.140 | 8.250 | 7.030 | 7.080 | 3,700,700 | +0.12(+1.72%) |
May 07, 2020 | 6.390 | 6.990 | 6.310 | 6.960 | 1,919,998 | +0.67(+10.65%) |
May 06, 2020 | 6.440 | 6.500 | 6.060 | 6.290 | 1,004,210 | -0.12(-1.87%) |
May 05, 2020 | 6.690 | 6.790 | 6.280 | 6.410 | 1,468,032 | -0.13(-1.99%) |
May 04, 2020 | 6.580 | 6.790 | 6.320 | 6.540 | 1,125,963 | -0.27(-3.96%) |
May 01, 2020 | 7.020 | 7.220 | 6.710 | 6.810 | 845,300 | -0.40(-5.55%) |
Apr 30, 2020 | 7.810 | 7.860 | 7.087 | 7.210 | 1,399,534 | -0.80(-9.99%) |
Apr 29, 2020 | 7.340 | 8.315 | 7.130 | 8.010 | 1,065,954 | +0.92(+12.98%) |
Apr 28, 2020 | 7.100 | 7.165 | 6.760 | 7.090 | 907,982 | +0.21(+3.05%) |
Apr 27, 2020 | 6.800 | 6.950 | 6.710 | 6.880 | 1,055,463 | +0.08(+1.18%) |
Apr 24, 2020 | 6.800 | 7.070 | 6.720 | 6.800 | 1,026,600 | -0.02(-0.29%) |
Apr 23, 2020 | 6.260 | 6.850 | 6.260 | 6.820 | 800,470 | +0.41(+6.40%) |
Apr 22, 2020 | 6.400 | 6.510 | 6.230 | 6.410 | 769,559 | +0.17(+2.72%) |
Apr 21, 2020 | 6.230 | 6.500 | 6.090 | 6.240 | 798,807 | -0.19(-2.95%) |
Apr 20, 2020 | 6.070 | 6.456 | 5.940 | 6.430 | 1,371,441 | +0.25(+4.05%) |
Apr 17, 2020 | 6.170 | 6.370 | 6.010 | 6.180 | 790,300 | +0.20(+3.34%) |
Apr 16, 2020 | 5.850 | 6.150 | 5.700 | 5.980 | 592,100 | +0.13(+2.22%) |
Apr 15, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 651,461 | -0.32(-5.19%) |
Apr 14, 2020 | 6.290 | 6.380 | 5.970 | 6.170 | 853,135 | +0.16(+2.66%) |
Apr 13, 2020 | 6.200 | 6.200 | 5.790 | 6.010 | 792,496 | -0.20(-3.22%) |
Apr 09, 2020 | 5.690 | 6.300 | 5.690 | 6.210 | 961,900 | +0.68(+12.30%) |
Apr 08, 2020 | 5.560 | 5.690 | 5.310 | 5.530 | 798,749 | +0.11(+2.03%) |
Apr 07, 2020 | 5.970 | 6.140 | 5.310 | 5.420 | 1,343,492 | -0.32(-5.57%) |
Apr 06, 2020 | 5.100 | 5.775 | 5.010 | 5.740 | 1,033,954 | +0.94(+19.58%) |
Apr 03, 2020 | 4.850 | 5.240 | 4.640 | 4.800 | 994,100 | +0.00(+0.00%) |
Apr 02, 2020 | 4.800 | 5.160 | 4.560 | 4.800 | 1,048,191 | +0.00(+0.00%) |
Apr 01, 2020 | 5.130 | 5.145 | 4.330 | 4.800 | 1,407,923 | -0.63(-11.60%) |
Mar 31, 2020 | 5.530 | 6.015 | 5.240 | 5.430 | 1,156,312 | -0.21(-3.72%) |
Mar 30, 2020 | 5.270 | 5.720 | 4.770 | 5.640 | 996,423 | +0.33(+6.21%) |
Mar 27, 2020 | 5.770 | 5.800 | 5.270 | 5.310 | 1,123,000 | -0.57(-9.69%) |
Mar 26, 2020 | 4.500 | 6.000 | 4.380 | 5.880 | 2,381,794 | +1.40(+31.25%) |
Mar 25, 2020 | 4.540 | 4.770 | 4.250 | 4.480 | 864,703 | -0.01(-0.22%) |
Mar 24, 2020 | 4.490 | 4.630 | 4.310 | 4.490 | 1,458,017 | +0.38(+9.25%) |
Mar 23, 2020 | 4.860 | 5.300 | 3.980 | 4.110 | 1,361,167 | -0.74(-15.26%) |
Mar 20, 2020 | 4.690 | 5.220 | 4.450 | 4.850 | 1,509,800 | +0.13(+2.75%) |
Mar 19, 2020 | 4.010 | 4.740 | 3.680 | 4.720 | 1,482,627 | +0.79(+20.10%) |
Mar 18, 2020 | 3.710 | 4.000 | 3.500 | 3.930 | 2,030,499 | -0.04(-1.01%) |
Mar 17, 2020 | 3.780 | 4.480 | 3.500 | 3.970 | 2,353,870 | +0.33(+9.07%) |
Mar 16, 2020 | 4.800 | 4.820 | 3.630 | 3.640 | 2,203,395 | -1.84(-33.58%) |
Mar 13, 2020 | 6.270 | 6.401 | 5.150 | 5.480 | 1,482,800 | -0.41(-6.96%) |
Mar 12, 2020 | 6.440 | 6.690 | 5.830 | 5.890 | 863,982 | -1.03(-14.88%) |
Mar 11, 2020 | 7.510 | 7.610 | 6.800 | 6.920 | 868,053 | -0.84(-10.82%) |
Mar 10, 2020 | 7.820 | 7.860 | 7.491 | 7.760 | 1,526,948 | +0.32(+4.30%) |
Mar 09, 2020 | 7.630 | 7.880 | 7.120 | 7.440 | 1,002,361 | -0.50(-6.30%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.670 | 7.940 | 1,052,600 | -0.52(-6.15%) |
Mar 05, 2020 | 8.740 | 8.810 | 8.330 | 8.460 | 858,884 | -0.52(-5.79%) |
Mar 04, 2020 | 9.300 | 9.400 | 8.830 | 8.980 | 1,283,212 | -0.01(-0.11%) |
Mar 03, 2020 | 9.170 | 9.630 | 8.840 | 8.990 | 905,850 | -0.10(-1.10%) |
Mar 02, 2020 | 9.380 | 9.380 | 8.760 | 9.090 | 1,337,053 | -0.15(-1.62%) |
Feb 28, 2020 | 8.880 | 9.400 | 8.725 | 9.240 | 1,115,900 | -0.01(-0.11%) |
Feb 27, 2020 | 9.460 | 9.750 | 9.090 | 9.250 | 1,102,077 | -0.50(-5.13%) |
Feb 26, 2020 | 9.910 | 10.31 | 9.250 | 9.750 | 1,583,655 | -0.44(-4.32%) |
Feb 25, 2020 | 11.40 | 11.40 | 10.09 | 10.19 | 1,196,239 | -1.11(-9.82%) |
Feb 24, 2020 | 11.21 | 11.55 | 11.00 | 11.30 | 1,045,096 | -0.47(-3.99%) |
Feb 21, 2020 | 11.67 | 12.01 | 11.40 | 11.77 | 1,277,600 | +0.13(+1.12%) |
Feb 20, 2020 | 11.55 | 11.74 | 11.32 | 11.64 | 753,377 | +0.08(+0.69%) |
Feb 19, 2020 | 11.33 | 11.59 | 11.05 | 11.56 | 802,509 | +0.29(+2.57%) |
Feb 18, 2020 | 11.50 | 11.50 | 10.85 | 11.27 | 1,290,404 | -0.19(-1.66%) |
Feb 14, 2020 | 11.45 | 11.51 | 11.21 | 11.46 | 591,500 | +0.06(+0.53%) |
Feb 13, 2020 | 11.03 | 11.45 | 11.00 | 11.40 | 504,841 | +0.27(+2.43%) |
Feb 12, 2020 | 10.96 | 11.34 | 10.94 | 11.13 | 650,009 | +0.28(+2.58%) |
Feb 11, 2020 | 10.70 | 11.09 | 10.59 | 10.85 | 553,201 | +0.30(+2.84%) |
Feb 10, 2020 | 10.55 | 10.57 | 10.26 | 10.55 | 900,365 | -0.10(-0.94%) |
Feb 07, 2020 | 10.71 | 10.93 | 10.55 | 10.65 | 390,800 | -0.16(-1.48%) |
Feb 06, 2020 | 11.00 | 11.12 | 10.57 | 10.81 | 826,158 | -0.19(-1.73%) |
Feb 05, 2020 | 10.38 | 11.00 | 10.23 | 11.00 | 826,685 | +0.82(+8.06%) |
Feb 04, 2020 | 10.25 | 10.29 | 9.890 | 10.18 | 794,335 | +0.20(+2.00%) |