Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.280 | 5.329 | 5.180 | 5.200 | 46,800 | -0.06(-1.14%) |
Jan 28, 2021 | 5.500 | 5.500 | 5.230 | 5.260 | 75,430 | -0.16(-2.95%) |
Jan 27, 2021 | 5.520 | 5.550 | 5.335 | 5.420 | 64,640 | -0.15(-2.69%) |
Jan 26, 2021 | 5.660 | 5.750 | 5.530 | 5.570 | 47,945 | -0.13(-2.28%) |
Jan 25, 2021 | 5.750 | 5.840 | 5.630 | 5.700 | 37,814 | -0.02(-0.35%) |
Jan 22, 2021 | 5.600 | 5.735 | 5.600 | 5.720 | 35,200 | +0.07(+1.24%) |
Jan 21, 2021 | 5.710 | 5.730 | 5.600 | 5.650 | 44,870 | -0.08(-1.40%) |
Jan 20, 2021 | 5.780 | 5.820 | 5.710 | 5.730 | 48,998 | -0.07(-1.21%) |
Jan 19, 2021 | 5.900 | 5.910 | 5.720 | 5.800 | 43,734 | -0.06(-1.02%) |
Jan 15, 2021 | 5.800 | 5.870 | 5.550 | 5.860 | 51,700 | +0.01(+0.17%) |
Jan 14, 2021 | 5.730 | 6.000 | 5.730 | 5.850 | 41,864 | +0.11(+1.92%) |
Jan 13, 2021 | 5.680 | 5.810 | 5.670 | 5.740 | 51,913 | +0.01(+0.17%) |
Jan 12, 2021 | 5.760 | 5.850 | 5.640 | 5.730 | 61,365 | -0.02(-0.35%) |
Jan 11, 2021 | 5.850 | 5.960 | 5.680 | 5.750 | 35,956 | -0.10(-1.71%) |
Jan 08, 2021 | 5.940 | 5.940 | 5.730 | 5.850 | 46,900 | +0.08(+1.39%) |
Jan 07, 2021 | 5.850 | 6.000 | 5.665 | 5.770 | 40,036 | -0.08(-1.37%) |
Jan 06, 2021 | 5.730 | 6.010 | 5.670 | 5.850 | 51,732 | +0.25(+4.46%) |
Jan 05, 2021 | 5.930 | 5.980 | 5.590 | 5.600 | 62,058 | -0.28(-4.76%) |
Jan 04, 2021 | 5.860 | 6.010 | 5.750 | 5.880 | 44,110 | -0.04(-0.68%) |
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 28,912 | +0.02(+0.34%) | |
Dec 30, 2020 | 5.770 | 5.910 | 5.770 | 5.900 | 28,912 | +0.10(+1.72%) |
Dec 29, 2020 | 5.820 | 5.930 | 5.780 | 5.800 | 36,249 | -0.04(-0.68%) |
Dec 28, 2020 | 5.810 | 6.060 | 5.740 | 5.840 | 36,875 | +0.11(+1.92%) |
Dec 24, 2020 | 5.600 | 5.820 | 5.600 | 5.730 | 15,700 | -0.04(-0.69%) |
Dec 23, 2020 | 5.449 | 5.790 | 5.449 | 5.770 | 40,183 | +0.32(+5.87%) |
Dec 22, 2020 | 5.510 | 5.520 | 5.350 | 5.450 | 46,952 | -0.08(-1.45%) |
Dec 21, 2020 | 5.620 | 5.620 | 5.360 | 5.530 | 73,157 | -0.12(-2.12%) |
Dec 18, 2020 | 5.500 | 6.000 | 5.500 | 5.650 | 237,000 | +0.20(+3.67%) |
Dec 17, 2020 | 5.290 | 5.450 | 5.240 | 5.450 | 42,736 | +0.23(+4.41%) |
Dec 16, 2020 | 5.370 | 5.400 | 5.190 | 5.220 | 64,742 | -0.15(-2.79%) |
Dec 15, 2020 | 5.240 | 5.400 | 5.060 | 5.370 | 78,046 | +0.17(+3.27%) |
Dec 14, 2020 | 5.485 | 5.485 | 5.130 | 5.200 | 41,051 | -0.02(-0.38%) |
Dec 11, 2020 | 5.550 | 5.580 | 5.140 | 5.220 | 94,000 | -0.27(-4.92%) |
Dec 10, 2020 | 5.240 | 5.560 | 5.210 | 5.490 | 155,369 | +0.28(+5.37%) |
Dec 09, 2020 | 5.210 | 5.400 | 5.170 | 5.210 | 129,654 | +0.06(+1.17%) |
Dec 08, 2020 | 5.070 | 5.210 | 4.970 | 5.150 | 129,927 | +0.05(+0.98%) |
Dec 07, 2020 | 5.130 | 5.240 | 5.050 | 5.100 | 61,465 | +0.00(+0.00%) |
Dec 04, 2020 | 5.570 | 5.570 | 5.080 | 5.100 | 98,800 | -0.13(-2.49%) |
Dec 03, 2020 | 5.400 | 5.490 | 5.230 | 5.230 | 103,452 | -0.21(-3.86%) |
Dec 02, 2020 | 5.450 | 5.599 | 5.360 | 5.440 | 52,270 | +0.04(+0.74%) |
Dec 01, 2020 | 5.780 | 5.840 | 5.300 | 5.400 | 49,852 | -0.24(-4.26%) |
Nov 30, 2020 | 5.800 | 5.890 | 5.608 | 5.640 | 38,136 | -0.16(-2.76%) |
Nov 27, 2020 | 5.920 | 6.020 | 5.760 | 5.800 | 31,100 | -0.05(-0.85%) |
Nov 25, 2020 | 5.950 | 6.100 | 5.810 | 5.850 | 50,100 | -0.08(-1.35%) |
Nov 24, 2020 | 5.800 | 6.060 | 5.800 | 5.930 | 100,011 | +0.19(+3.31%) |
Nov 23, 2020 | 5.600 | 5.785 | 5.600 | 5.740 | 37,956 | +0.14(+2.50%) |
Nov 20, 2020 | 5.750 | 5.770 | 5.520 | 5.600 | 70,600 | -0.21(-3.61%) |
Nov 19, 2020 | 5.950 | 5.950 | 5.770 | 5.810 | 25,073 | -0.15(-2.52%) |
Nov 18, 2020 | 6.140 | 6.390 | 5.950 | 5.960 | 21,567 | -0.18(-2.93%) |
Nov 17, 2020 | 6.060 | 6.210 | 6.055 | 6.140 | 21,843 | -0.06(-0.97%) |
Nov 16, 2020 | 6.020 | 6.230 | 5.995 | 6.200 | 43,194 | +0.24(+4.03%) |
Nov 13, 2020 | 6.400 | 6.510 | 5.920 | 5.960 | 62,300 | -0.39(-6.14%) |
Nov 12, 2020 | 6.261 | 6.449 | 6.222 | 6.350 | 42,029 | -0.04(-0.62%) |
Nov 11, 2020 | 6.508 | 6.508 | 6.251 | 6.389 | 34,139 | -0.13(-1.97%) |
Nov 10, 2020 | 5.709 | 6.626 | 5.687 | 6.518 | 66,916 | +0.91(+16.17%) |
Nov 09, 2020 | 5.709 | 5.818 | 5.275 | 5.610 | 84,888 | +0.61(+12.23%) |
Nov 06, 2020 | 4.536 | 5.019 | 4.536 | 4.999 | 75,150 | -0.02(-0.39%) |
Nov 05, 2020 | 5.108 | 5.236 | 5.009 | 5.019 | 36,404 | -0.13(-2.49%) |
Nov 04, 2020 | 5.275 | 5.380 | 5.009 | 5.147 | 26,788 | -0.23(-4.22%) |
Nov 03, 2020 | 5.305 | 5.453 | 5.127 | 5.374 | 38,005 | +0.11(+2.06%) |
Nov 02, 2020 | 5.167 | 5.463 | 5.088 | 5.265 | 34,785 | +0.21(+4.09%) |
Oct 30, 2020 | 5.206 | 5.275 | 4.940 | 5.058 | 111,660 | -0.21(-3.93%) |
Oct 29, 2020 | 5.068 | 5.275 | 4.832 | 5.265 | 79,491 | +0.15(+2.89%) |
Oct 28, 2020 | 5.334 | 5.398 | 5.039 | 5.117 | 62,335 | -0.28(-5.12%) |
Oct 27, 2020 | 5.591 | 5.679 | 5.344 | 5.394 | 44,922 | -0.25(-4.37%) |
Oct 26, 2020 | 5.896 | 5.985 | 5.532 | 5.640 | 45,495 | -0.28(-4.67%) |
Oct 23, 2020 | 5.946 | 6.222 | 5.877 | 5.916 | 29,613 | -0.06(-0.99%) |
Oct 22, 2020 | 6.133 | 6.286 | 5.965 | 5.975 | 33,225 | -0.15(-2.42%) |
Oct 21, 2020 | 5.995 | 6.123 | 5.995 | 6.123 | 21,513 | +0.17(+2.81%) |
Oct 20, 2020 | 5.650 | 6.054 | 5.650 | 5.956 | 86,844 | +0.31(+5.41%) |
Oct 19, 2020 | 5.719 | 5.896 | 5.601 | 5.650 | 208,453 | -0.15(-2.55%) |
Oct 16, 2020 | 5.818 | 5.867 | 5.719 | 5.798 | 65,718 | -0.07(-1.18%) |
Oct 15, 2020 | 5.837 | 5.946 | 5.837 | 5.867 | 39,251 | -0.01(-0.17%) |
Oct 14, 2020 | 6.005 | 6.054 | 5.808 | 5.877 | 91,987 | -0.05(-0.83%) |
Oct 13, 2020 | 5.857 | 5.975 | 5.808 | 5.926 | 50,223 | -0.04(-0.66%) |
Oct 12, 2020 | 6.163 | 6.163 | 5.852 | 5.965 | 47,621 | +0.01(+0.17%) |
Oct 09, 2020 | 5.985 | 6.044 | 5.867 | 5.956 | 33,569 | -0.03(-0.49%) |
Oct 08, 2020 | 5.916 | 6.074 | 5.906 | 5.985 | 37,507 | +0.08(+1.34%) |
Oct 07, 2020 | 6.192 | 6.192 | 5.867 | 5.906 | 56,625 | +0.08(+1.35%) |
Oct 06, 2020 | 6.054 | 6.054 | 5.798 | 5.827 | 73,490 | -0.18(-2.96%) |
Oct 05, 2020 | 6.424 | 6.424 | 5.975 | 6.005 | 40,238 | -0.08(-1.30%) |
Oct 02, 2020 | 6.094 | 6.330 | 6.074 | 6.084 | 32,859 | -0.07(-1.12%) |
Oct 01, 2020 | 6.311 | 6.311 | 5.916 | 6.153 | 99,954 | -0.08(-1.27%) |
Sep 30, 2020 | 6.567 | 6.695 | 6.212 | 6.232 | 33,760 | -0.36(-5.53%) |
Sep 29, 2020 | 6.902 | 6.902 | 6.380 | 6.597 | 45,205 | -0.25(-3.60%) |
Sep 28, 2020 | 6.527 | 7.277 | 6.527 | 6.843 | 62,972 | +0.34(+5.15%) |
Sep 25, 2020 | 6.409 | 6.587 | 6.409 | 6.508 | 58,314 | +0.10(+1.54%) |
Sep 24, 2020 | 6.577 | 6.853 | 6.409 | 6.409 | 86,617 | -0.15(-2.26%) |
Sep 23, 2020 | 7.050 | 7.050 | 6.488 | 6.557 | 75,317 | -0.46(-6.60%) |
Sep 22, 2020 | 7.385 | 7.385 | 6.912 | 7.021 | 95,541 | -0.36(-4.94%) |
Sep 21, 2020 | 7.435 | 7.474 | 7.306 | 7.385 | 75,033 | -0.20(-2.60%) |
Sep 18, 2020 | 7.523 | 7.649 | 7.454 | 7.583 | 62,574 | +0.20(+2.67%) |
Sep 17, 2020 | 7.730 | 7.750 | 7.316 | 7.385 | 20,369 | -0.39(-5.07%) |
Sep 16, 2020 | 7.928 | 7.928 | 7.612 | 7.780 | 95,245 | -0.10(-1.25%) |
Sep 15, 2020 | 8.125 | 8.125 | 7.839 | 7.878 | 27,303 | -0.19(-2.32%) |
Sep 14, 2020 | 8.184 | 8.184 | 8.036 | 8.066 | 21,663 | -0.02(-0.24%) |
Sep 11, 2020 | 8.174 | 8.174 | 8.007 | 8.085 | 33,163 | +0.05(+0.61%) |
Sep 10, 2020 | 8.016 | 8.066 | 7.893 | 8.036 | 26,887 | +0.07(+0.87%) |
Sep 09, 2020 | 8.036 | 8.115 | 7.888 | 7.967 | 37,593 | -0.02(-0.25%) |
Sep 08, 2020 | 8.125 | 8.312 | 7.099 | 7.987 | 124,329 | -0.13(-1.58%) |
Sep 04, 2020 | 8.174 | 8.347 | 7.957 | 8.115 | 70,687 | -0.02(-0.24%) |
Sep 03, 2020 | 8.046 | 8.312 | 8.046 | 8.135 | 47,732 | +0.04(+0.49%) |
Sep 02, 2020 | 8.145 | 8.342 | 8.076 | 8.095 | 19,398 | -0.10(-1.20%) |
Sep 01, 2020 | 8.302 | 8.322 | 8.095 | 8.194 | 34,729 | -0.18(-2.12%) |
Aug 31, 2020 | 8.845 | 8.854 | 8.273 | 8.371 | 64,002 | -0.48(-5.46%) |
Aug 28, 2020 | 8.904 | 8.963 | 8.825 | 8.854 | 9,330 | -0.05(-0.55%) |
Aug 27, 2020 | 8.993 | 9.101 | 8.845 | 8.904 | 27,086 | +0.00(+0.00%) |
Aug 26, 2020 | 8.894 | 8.983 | 8.795 | 8.904 | 49,416 | -0.05(-0.55%) |
Aug 25, 2020 | 9.111 | 9.131 | 8.756 | 8.953 | 27,116 | -0.13(-1.41%) |
Aug 24, 2020 | 9.022 | 9.259 | 9.012 | 9.081 | 39,891 | +0.13(+1.43%) |
Aug 21, 2020 | 9.377 | 9.515 | 8.874 | 8.953 | 67,543 | -0.42(-4.52%) |
Aug 20, 2020 | 9.535 | 9.555 | 9.338 | 9.377 | 78,517 | -0.29(-2.96%) |
Aug 19, 2020 | 9.555 | 9.781 | 9.515 | 9.663 | 28,104 | +0.14(+1.45%) |
Aug 18, 2020 | 9.801 | 9.801 | 9.486 | 9.525 | 29,281 | -0.24(-2.42%) |
Aug 17, 2020 | 9.841 | 9.841 | 9.599 | 9.762 | 26,783 | -0.08(-0.80%) |
Aug 14, 2020 | 9.811 | 9.860 | 9.564 | 9.841 | 23,427 | -0.06(-0.60%) |
Aug 13, 2020 | 10.02 | 10.02 | 9.658 | 9.900 | 28,058 | -0.15(-1.47%) |
Aug 12, 2020 | 10.16 | 10.20 | 9.907 | 10.05 | 19,159 | +0.06(+0.59%) |
Aug 11, 2020 | 10.12 | 10.22 | 9.930 | 9.989 | 32,610 | -0.02(-0.20%) |
Aug 10, 2020 | 9.637 | 10.14 | 9.554 | 10.01 | 30,173 | +0.32(+3.33%) |
Aug 07, 2020 | 9.187 | 9.803 | 9.168 | 9.686 | 37,241 | +0.21(+2.16%) |
Aug 06, 2020 | 8.884 | 9.618 | 8.884 | 9.481 | 45,653 | +0.64(+7.18%) |
Aug 05, 2020 | 8.875 | 8.875 | 8.679 | 8.845 | 43,397 | +0.02(+0.22%) |
Aug 04, 2020 | 8.875 | 9.012 | 8.777 | 8.826 | 34,297 | -0.11(-1.20%) |
Aug 03, 2020 | 9.109 | 9.109 | 8.767 | 8.933 | 104,963 | -0.22(-2.35%) |
Jul 31, 2020 | 8.797 | 9.197 | 8.689 | 9.148 | 52,895 | +0.24(+2.74%) |
Jul 30, 2020 | 8.748 | 9.007 | 8.738 | 8.904 | 25,496 | +0.11(+1.22%) |
Jul 29, 2020 | 8.992 | 9.041 | 8.767 | 8.797 | 99,099 | -0.12(-1.32%) |
Jul 28, 2020 | 9.031 | 9.080 | 8.689 | 8.914 | 82,760 | -0.21(-2.25%) |
Jul 27, 2020 | 9.139 | 9.217 | 9.109 | 9.119 | 36,311 | -0.02(-0.21%) |
Jul 24, 2020 | 9.060 | 9.217 | 9.051 | 9.139 | 32,535 | +0.00(+0.00%) |
Jul 23, 2020 | 9.490 | 9.539 | 9.060 | 9.139 | 50,840 | -0.31(-3.31%) |
Jul 22, 2020 | 9.451 | 9.530 | 9.241 | 9.451 | 41,088 | -0.02(-0.21%) |
Jul 21, 2020 | 9.764 | 10.13 | 9.334 | 9.471 | 60,545 | -0.37(-3.77%) |
Jul 20, 2020 | 10.37 | 10.37 | 9.842 | 9.842 | 16,994 | -0.59(-5.62%) |
Jul 17, 2020 | 10.40 | 10.60 | 10.40 | 10.43 | 23,941 | -0.04(-0.37%) |
Jul 16, 2020 | 10.31 | 10.64 | 10.27 | 10.47 | 27,351 | +0.04(+0.37%) |
Jul 15, 2020 | 10.63 | 10.65 | 10.41 | 10.43 | 47,038 | +0.04(+0.38%) |
Jul 14, 2020 | 10.30 | 10.43 | 10.11 | 10.39 | 25,471 | +0.18(+1.72%) |
Jul 13, 2020 | 10.16 | 10.48 | 10.16 | 10.21 | 32,837 | +0.01(+0.10%) |
Jul 10, 2020 | 10.03 | 10.30 | 10.01 | 10.20 | 22,201 | +0.28(+2.86%) |
Jul 09, 2020 | 10.21 | 10.21 | 9.686 | 9.921 | 38,440 | -0.36(-3.52%) |
Jul 08, 2020 | 10.27 | 10.32 | 10.05 | 10.28 | 56,079 | +0.00(+0.00%) |
Jul 07, 2020 | 10.32 | 10.42 | 10.20 | 10.28 | 30,215 | -0.16(-1.50%) |
Jul 06, 2020 | 10.50 | 10.54 | 10.37 | 10.44 | 33,301 | +0.12(+1.14%) |
Jul 02, 2020 | 10.91 | 10.91 | 10.15 | 10.32 | 70,391 | -0.36(-3.38%) |
Jul 01, 2020 | 10.73 | 10.87 | 10.55 | 10.68 | 77,500 | -0.14(-1.26%) |
Jun 30, 2020 | 10.56 | 10.91 | 10.43 | 10.82 | 49,347 | +0.11(+1.00%) |
Jun 29, 2020 | 10.09 | 10.91 | 9.989 | 10.71 | 58,457 | +0.76(+7.66%) |
Jun 26, 2020 | 10.84 | 10.96 | 9.754 | 9.950 | 244,835 | -1.00(-9.11%) |
Jun 25, 2020 | 10.76 | 10.95 | 10.74 | 10.95 | 27,503 | +0.11(+0.99%) |
Jun 24, 2020 | 11.17 | 11.17 | 10.68 | 10.84 | 28,310 | -0.48(-4.27%) |
Jun 23, 2020 | 11.37 | 11.43 | 11.22 | 11.32 | 33,387 | +0.00(+0.04%) |
Jun 22, 2020 | 11.14 | 11.36 | 11.04 | 11.32 | 26,427 | +0.21(+1.85%) |
Jun 19, 2020 | 11.15 | 11.16 | 10.96 | 11.11 | 111,828 | +0.06(+0.53%) |
Jun 18, 2020 | 11.07 | 11.19 | 10.86 | 11.05 | 42,606 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.97 | 11.05 | 24,939 | -0.32(-2.83%) |
Jun 16, 2020 | 11.65 | 11.68 | 11.25 | 11.38 | 29,297 | +0.05(+0.43%) |
Jun 15, 2020 | 11.24 | 11.41 | 10.99 | 11.33 | 27,031 | -0.12(-1.02%) |
Jun 12, 2020 | 11.63 | 11.63 | 11.18 | 11.45 | 39,799 | +0.36(+3.26%) |
Jun 11, 2020 | 11.92 | 11.92 | 11.05 | 11.08 | 35,047 | -1.20(-9.79%) |
Jun 10, 2020 | 12.77 | 13.36 | 12.25 | 12.29 | 34,414 | -0.47(-3.68%) |
Jun 09, 2020 | 12.87 | 13.13 | 12.67 | 12.76 | 76,465 | -0.26(-2.03%) |
Jun 08, 2020 | 12.23 | 13.04 | 12.16 | 13.02 | 68,895 | +0.89(+7.33%) |
Jun 05, 2020 | 12.30 | 12.35 | 12.03 | 12.13 | 93,514 | +0.29(+2.48%) |
Jun 04, 2020 | 12.21 | 12.29 | 11.82 | 11.84 | 63,771 | -0.55(-4.42%) |
Jun 03, 2020 | 12.11 | 12.57 | 12.11 | 12.38 | 31,452 | +0.56(+4.71%) |
Jun 02, 2020 | 11.62 | 11.89 | 11.52 | 11.83 | 65,548 | +0.28(+2.46%) |
Jun 01, 2020 | 11.97 | 11.97 | 11.53 | 11.54 | 36,059 | -0.37(-3.12%) |
May 29, 2020 | 11.89 | 11.93 | 11.54 | 11.91 | 38,367 | -0.06(-0.49%) |
May 28, 2020 | 12.55 | 12.79 | 11.92 | 11.97 | 59,678 | -0.57(-4.52%) |
May 27, 2020 | 12.31 | 12.55 | 12.29 | 12.54 | 48,420 | +0.33(+2.72%) |
May 26, 2020 | 12.06 | 12.31 | 11.88 | 12.21 | 62,941 | +0.48(+4.08%) |
May 22, 2020 | 11.75 | 11.79 | 11.53 | 11.73 | 39,902 | +0.03(+0.25%) |
May 21, 2020 | 11.97 | 11.97 | 11.66 | 11.70 | 104,086 | -0.30(-2.52%) |
May 20, 2020 | 11.70 | 12.23 | 11.70 | 12.00 | 49,896 | +0.45(+3.89%) |
May 19, 2020 | 11.55 | 11.71 | 11.42 | 11.55 | 34,156 | -0.15(-1.25%) |
May 18, 2020 | 11.47 | 11.73 | 11.32 | 11.70 | 40,504 | +0.67(+6.12%) |
May 15, 2020 | 10.87 | 11.03 | 10.66 | 11.03 | 26,806 | +0.20(+1.81%) |
May 14, 2020 | 10.62 | 10.83 | 10.45 | 10.83 | 54,874 | -0.02(-0.18%) |
May 13, 2020 | 10.80 | 10.95 | 10.75 | 10.85 | 43,129 | -0.05(-0.44%) |
May 12, 2020 | 11.31 | 11.31 | 10.90 | 10.90 | 46,950 | -0.41(-3.60%) |
May 11, 2020 | 11.59 | 11.60 | 11.20 | 11.30 | 48,737 | -0.36(-3.08%) |
May 08, 2020 | 11.34 | 11.69 | 11.12 | 11.66 | 52,293 | +0.59(+5.34%) |
May 07, 2020 | 11.05 | 11.09 | 10.86 | 11.07 | 33,829 | +0.13(+1.15%) |
May 06, 2020 | 10.52 | 11.13 | 10.52 | 10.95 | 34,422 | +0.13(+1.16%) |
May 05, 2020 | 11.00 | 11.16 | 10.72 | 10.82 | 48,952 | +0.00(+0.00%) |
May 04, 2020 | 11.36 | 11.45 | 10.73 | 10.82 | 75,633 | -0.64(-5.58%) |
May 01, 2020 | 11.68 | 11.68 | 11.22 | 11.46 | 62,504 | -0.29(-2.47%) |
Apr 30, 2020 | 11.84 | 11.93 | 11.41 | 11.75 | 57,044 | -0.39(-3.19%) |
Apr 29, 2020 | 11.43 | 12.26 | 10.98 | 12.14 | 82,042 | +1.11(+10.02%) |
Apr 28, 2020 | 10.93 | 11.06 | 10.68 | 11.03 | 66,552 | +0.38(+3.55%) |
Apr 27, 2020 | 10.81 | 10.97 | 10.63 | 10.66 | 66,837 | -0.15(-1.35%) |
Apr 24, 2020 | 10.59 | 10.80 | 10.57 | 10.80 | 44,145 | +0.19(+1.83%) |
Apr 23, 2020 | 10.81 | 11.10 | 10.58 | 10.61 | 58,314 | -0.22(-2.06%) |
Apr 22, 2020 | 10.31 | 10.91 | 10.31 | 10.83 | 42,322 | -0.04(-0.36%) |
Apr 21, 2020 | 10.61 | 10.92 | 10.31 | 10.87 | 50,064 | +0.07(+0.63%) |
Apr 20, 2020 | 10.53 | 10.88 | 10.31 | 10.80 | 90,907 | +0.04(+0.36%) |
Apr 17, 2020 | 11.03 | 11.10 | 10.58 | 10.76 | 62,504 | -0.03(-0.27%) |
Apr 16, 2020 | 11.10 | 11.20 | 10.63 | 10.79 | 72,713 | -0.36(-3.22%) |
Apr 15, 2020 | 11.64 | 11.64 | 11.02 | 11.15 | 122,122 | -0.84(-7.03%) |
Apr 14, 2020 | 12.23 | 12.34 | 11.90 | 11.99 | 94,497 | -0.15(-1.20%) |
Apr 13, 2020 | 12.13 | 12.26 | 11.80 | 12.14 | 62,830 | -0.03(-0.24%) |
Apr 09, 2020 | 11.11 | 12.51 | 11.04 | 12.17 | 94,581 | +1.28(+11.75%) |
Apr 08, 2020 | 11.28 | 11.28 | 10.76 | 10.89 | 119,320 | -0.35(-3.11%) |
Apr 07, 2020 | 11.53 | 11.59 | 11.19 | 11.24 | 97,406 | -0.04(-0.34%) |
Apr 06, 2020 | 11.15 | 11.35 | 10.86 | 11.28 | 93,818 | +0.42(+3.84%) |
Apr 03, 2020 | 10.72 | 11.10 | 10.70 | 10.86 | 94,272 | +0.05(+0.45%) |
Apr 02, 2020 | 10.49 | 10.89 | 10.49 | 10.81 | 82,242 | +0.32(+3.05%) |
Apr 01, 2020 | 10.88 | 10.98 | 10.38 | 10.49 | 127,159 | -0.64(-5.75%) |
Mar 31, 2020 | 10.64 | 11.13 | 10.53 | 11.13 | 102,938 | +0.47(+4.36%) |
Mar 30, 2020 | 10.28 | 10.73 | 10.23 | 10.66 | 138,255 | +0.48(+4.76%) |
Mar 27, 2020 | 10.74 | 10.74 | 10.18 | 10.18 | 148,112 | -0.93(-8.38%) |
Mar 26, 2020 | 10.54 | 11.37 | 10.54 | 11.11 | 112,658 | +0.52(+4.94%) |
Mar 25, 2020 | 10.79 | 11.09 | 10.37 | 10.59 | 110,718 | -0.27(-2.50%) |
Mar 24, 2020 | 10.95 | 11.27 | 10.62 | 10.86 | 81,547 | +0.25(+2.33%) |
Mar 23, 2020 | 10.40 | 10.90 | 10.10 | 10.61 | 88,235 | +0.14(+1.34%) |
Mar 20, 2020 | 10.58 | 10.85 | 10.33 | 10.47 | 117,273 | -0.14(-1.28%) |
Mar 19, 2020 | 10.60 | 11.05 | 10.32 | 10.61 | 85,019 | -0.02(-0.18%) |
Mar 18, 2020 | 10.96 | 11.06 | 10.48 | 10.63 | 162,765 | -0.79(-6.88%) |
Mar 17, 2020 | 10.69 | 11.50 | 10.42 | 11.41 | 161,953 | +0.90(+8.58%) |
Mar 16, 2020 | 11.24 | 11.24 | 10.27 | 10.51 | 118,898 | +0.08(+0.74%) |
Mar 13, 2020 | 10.75 | 10.98 | 10.32 | 10.43 | 106,752 | +0.15(+1.46%) |
Mar 12, 2020 | 10.09 | 10.37 | 9.763 | 10.28 | 96,645 | -0.34(-3.24%) |
Mar 11, 2020 | 10.10 | 10.67 | 10.02 | 10.63 | 70,768 | +0.39(+3.79%) |
Mar 10, 2020 | 10.54 | 10.95 | 10.16 | 10.24 | 81,218 | -0.15(-1.40%) |
Mar 09, 2020 | 10.86 | 10.99 | 10.35 | 10.38 | 71,216 | -1.08(-9.39%) |
Mar 06, 2020 | 11.10 | 11.62 | 11.10 | 11.46 | 40,431 | +0.05(+0.43%) |
Mar 05, 2020 | 11.93 | 12.05 | 11.31 | 11.41 | 91,117 | -0.72(-5.91%) |
Mar 04, 2020 | 11.91 | 12.21 | 11.57 | 12.13 | 113,781 | +0.30(+2.54%) |
Mar 03, 2020 | 12.27 | 12.40 | 11.76 | 11.83 | 53,990 | -0.55(-4.46%) |
Mar 02, 2020 | 12.62 | 12.88 | 12.13 | 12.38 | 65,684 | -0.26(-2.07%) |
Feb 28, 2020 | 12.48 | 12.99 | 12.33 | 12.64 | 72,715 | -0.13(-0.99%) |
Feb 27, 2020 | 14.00 | 14.40 | 12.70 | 12.77 | 76,971 | -1.14(-8.22%) |
Feb 26, 2020 | 14.16 | 14.35 | 13.90 | 13.91 | 53,239 | -0.12(-0.83%) |
Feb 25, 2020 | 14.14 | 14.24 | 13.98 | 14.03 | 87,939 | -0.09(-0.62%) |
Feb 24, 2020 | 13.74 | 14.41 | 13.66 | 14.12 | 53,299 | +0.04(+0.28%) |
Feb 21, 2020 | 13.97 | 14.30 | 13.97 | 14.08 | 105,721 | +0.13(+0.90%) |
Feb 20, 2020 | 14.79 | 14.79 | 13.41 | 13.95 | 126,838 | -1.46(-9.50%) |
Feb 19, 2020 | 15.34 | 15.56 | 15.33 | 15.42 | 41,920 | +0.08(+0.51%) |
Feb 18, 2020 | 15.35 | 15.50 | 15.27 | 15.34 | 40,693 | -0.08(-0.50%) |
Feb 14, 2020 | 15.26 | 15.42 | 15.18 | 15.42 | 32,283 | +0.14(+0.89%) |
Feb 13, 2020 | 14.91 | 15.50 | 14.91 | 15.28 | 110,511 | +0.31(+2.07%) |
Feb 12, 2020 | 15.29 | 15.29 | 14.91 | 14.97 | 63,590 | -0.25(-1.65%) |
Feb 11, 2020 | 15.41 | 15.49 | 15.18 | 15.22 | 46,968 | -0.14(-0.94%) |
Feb 10, 2020 | 15.27 | 15.41 | 15.24 | 15.36 | 21,813 | +0.08(+0.50%) |
Feb 07, 2020 | 15.03 | 15.40 | 15.03 | 15.29 | 69,197 | +0.24(+1.60%) |
Feb 06, 2020 | 15.04 | 15.15 | 14.87 | 15.05 | 68,716 | +0.12(+0.81%) |
Feb 05, 2020 | 14.55 | 15.03 | 14.53 | 14.93 | 99,431 | +0.54(+3.79%) |
Feb 04, 2020 | 14.95 | 14.99 | 14.36 | 14.38 | 51,416 | -0.40(-2.74%) |