Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.02 | 12.10 | 11.58 | 11.70 | 304,619 | -0.22(-1.85%) |
Jan 28, 2021 | 10.98 | 12.21 | 10.83 | 11.92 | 535,308 | +1.13(+10.43%) |
Jan 27, 2021 | 10.77 | 11.17 | 10.48 | 10.79 | 583,082 | +0.56(+5.46%) |
Jan 26, 2021 | 10.55 | 10.55 | 10.19 | 10.23 | 213,771 | -0.23(-2.18%) |
Jan 25, 2021 | 10.41 | 10.52 | 10.16 | 10.46 | 242,849 | -0.09(-0.84%) |
Jan 22, 2021 | 10.37 | 10.58 | 10.24 | 10.55 | 254,164 | +0.06(+0.52%) |
Jan 21, 2021 | 10.68 | 10.70 | 10.36 | 10.49 | 203,254 | -0.19(-1.74%) |
Jan 20, 2021 | 10.92 | 10.92 | 10.65 | 10.68 | 256,324 | -0.25(-2.25%) |
Jan 19, 2021 | 10.95 | 10.98 | 10.76 | 10.93 | 185,297 | +0.08(+0.78%) |
Jan 15, 2021 | 10.70 | 10.86 | 10.64 | 10.84 | 143,920 | -0.04(-0.39%) |
Jan 14, 2021 | 10.73 | 10.97 | 10.69 | 10.88 | 140,853 | +0.30(+2.88%) |
Jan 13, 2021 | 10.73 | 10.73 | 10.47 | 10.58 | 109,349 | -0.17(-1.57%) |
Jan 12, 2021 | 10.69 | 10.89 | 10.57 | 10.75 | 118,621 | +0.19(+1.76%) |
Jan 11, 2021 | 10.49 | 10.57 | 10.45 | 10.56 | 168,596 | +0.02(+0.16%) |
Jan 08, 2021 | 10.86 | 10.86 | 10.29 | 10.54 | 195,438 | -0.28(-2.58%) |
Jan 07, 2021 | 10.81 | 11.21 | 10.61 | 10.82 | 284,369 | +0.18(+1.67%) |
Jan 06, 2021 | 9.732 | 11.02 | 9.732 | 10.65 | 559,478 | +1.13(+11.82%) |
Jan 05, 2021 | 9.470 | 9.682 | 9.470 | 9.521 | 181,996 | +0.02(+0.18%) |
Jan 04, 2021 | 9.580 | 9.749 | 9.402 | 9.504 | 224,260 | -0.09(-0.97%) |
Dec 31, 2020 | 9.597 | 9.597 | 9.597 | 118,885 | +0.05(+0.53%) | |
Dec 30, 2020 | 9.546 | 9.665 | 9.470 | 9.546 | 118,885 | +0.00(+0.00%) |
Dec 29, 2020 | 9.800 | 9.800 | 9.496 | 9.546 | 168,072 | -0.30(-3.01%) |
Dec 28, 2020 | 9.741 | 10.05 | 9.724 | 9.842 | 253,871 | +0.12(+1.22%) |
Dec 24, 2020 | 9.732 | 9.732 | 9.521 | 9.724 | 78,695 | +0.03(+0.26%) |
Dec 23, 2020 | 9.301 | 9.826 | 9.301 | 9.699 | 394,330 | +0.46(+4.95%) |
Dec 22, 2020 | 9.512 | 9.512 | 9.191 | 9.242 | 148,928 | -0.17(-1.80%) |
Dec 21, 2020 | 9.724 | 9.758 | 9.259 | 9.411 | 243,538 | -0.25(-2.63%) |
Dec 18, 2020 | 9.749 | 9.826 | 9.622 | 9.665 | 1,290,554 | -0.01(-0.09%) |
Dec 17, 2020 | 9.690 | 9.728 | 9.445 | 9.673 | 315,037 | +0.08(+0.79%) |
Dec 16, 2020 | 9.800 | 9.885 | 9.555 | 9.597 | 188,883 | -0.12(-1.22%) |
Dec 15, 2020 | 9.622 | 9.800 | 9.394 | 9.716 | 157,442 | +0.20(+2.14%) |
Dec 14, 2020 | 9.504 | 9.614 | 9.335 | 9.512 | 288,988 | +0.13(+1.35%) |
Dec 11, 2020 | 9.487 | 9.521 | 9.250 | 9.386 | 197,565 | -0.22(-2.29%) |
Dec 10, 2020 | 9.580 | 9.665 | 9.496 | 9.606 | 159,484 | -0.12(-1.22%) |
Dec 09, 2020 | 9.445 | 9.741 | 9.445 | 9.724 | 267,609 | +0.31(+3.33%) |
Dec 08, 2020 | 9.115 | 9.521 | 9.106 | 9.411 | 323,481 | +0.14(+1.55%) |
Dec 07, 2020 | 9.259 | 9.318 | 9.056 | 9.267 | 168,379 | +0.03(+0.27%) |
Dec 04, 2020 | 9.005 | 9.259 | 9.005 | 9.242 | 178,659 | +0.35(+3.90%) |
Dec 03, 2020 | 8.895 | 9.030 | 8.759 | 8.895 | 125,314 | +0.02(+0.19%) |
Dec 02, 2020 | 8.835 | 8.996 | 8.717 | 8.878 | 181,933 | +0.11(+1.25%) |
Dec 01, 2020 | 8.463 | 8.852 | 8.455 | 8.768 | 320,073 | +0.52(+6.26%) |
Nov 30, 2020 | 8.886 | 8.886 | 8.192 | 8.251 | 919,373 | -0.72(-8.02%) |
Nov 27, 2020 | 9.123 | 9.250 | 8.717 | 8.971 | 173,105 | -0.23(-2.48%) |
Nov 25, 2020 | 9.174 | 9.326 | 9.039 | 9.199 | 150,891 | -0.11(-1.18%) |
Nov 24, 2020 | 8.886 | 9.360 | 8.886 | 9.309 | 381,413 | +0.57(+6.49%) |
Nov 23, 2020 | 8.818 | 8.844 | 8.675 | 8.742 | 180,477 | +0.04(+0.49%) |
Nov 20, 2020 | 8.624 | 8.734 | 8.531 | 8.700 | 161,407 | -0.06(-0.68%) |
Nov 19, 2020 | 8.683 | 8.776 | 8.522 | 8.759 | 145,940 | +0.03(+0.29%) |
Nov 18, 2020 | 8.912 | 9.030 | 8.725 | 8.734 | 200,271 | -0.09(-1.05%) |
Nov 17, 2020 | 8.802 | 8.912 | 8.598 | 8.827 | 239,651 | -0.13(-1.42%) |
Nov 16, 2020 | 8.903 | 9.039 | 8.835 | 8.954 | 171,975 | +0.36(+4.13%) |
Nov 13, 2020 | 8.522 | 8.734 | 8.455 | 8.598 | 163,062 | +0.13(+1.50%) |
Nov 12, 2020 | 8.522 | 8.522 | 8.283 | 8.471 | 208,496 | -0.25(-2.89%) |
Nov 11, 2020 | 9.076 | 9.152 | 8.522 | 8.723 | 143,679 | -0.38(-4.15%) |
Nov 10, 2020 | 9.068 | 9.236 | 8.649 | 9.101 | 278,188 | +0.43(+4.94%) |
Nov 09, 2020 | 8.295 | 9.000 | 7.817 | 8.673 | 350,055 | +1.09(+14.40%) |
Nov 06, 2020 | 7.800 | 7.817 | 7.540 | 7.582 | 112,316 | -0.17(-2.17%) |
Nov 05, 2020 | 7.422 | 7.766 | 7.422 | 7.749 | 129,841 | +0.33(+4.41%) |
Nov 04, 2020 | 7.640 | 7.657 | 7.288 | 7.422 | 223,395 | -0.44(-5.56%) |
Nov 03, 2020 | 7.892 | 7.993 | 7.733 | 7.859 | 135,840 | +0.14(+1.85%) |
Nov 02, 2020 | 7.623 | 7.770 | 7.565 | 7.716 | 159,707 | +0.17(+2.22%) |
Oct 30, 2020 | 7.414 | 7.665 | 7.397 | 7.548 | 250,240 | +0.12(+1.58%) |
Oct 29, 2020 | 7.506 | 7.590 | 7.179 | 7.430 | 260,342 | -0.09(-1.23%) |
Oct 28, 2020 | 7.707 | 7.943 | 7.489 | 7.523 | 478,355 | +0.30(+4.19%) |
Oct 27, 2020 | 7.615 | 7.623 | 7.212 | 7.221 | 164,047 | -0.36(-4.76%) |
Oct 26, 2020 | 7.640 | 7.825 | 7.472 | 7.582 | 148,811 | -0.19(-2.48%) |
Oct 23, 2020 | 7.783 | 8.035 | 7.607 | 7.775 | 237,734 | +0.04(+0.54%) |
Oct 22, 2020 | 7.330 | 7.766 | 7.330 | 7.733 | 201,539 | +0.43(+5.86%) |
Oct 21, 2020 | 7.204 | 7.330 | 7.166 | 7.304 | 434,193 | +0.08(+1.16%) |
Oct 20, 2020 | 7.170 | 7.414 | 7.111 | 7.221 | 187,918 | +0.12(+1.65%) |
Oct 19, 2020 | 7.086 | 7.321 | 7.069 | 7.103 | 208,317 | -0.08(-1.17%) |
Oct 16, 2020 | 7.246 | 7.254 | 7.053 | 7.187 | 179,015 | -0.09(-1.27%) |
Oct 15, 2020 | 7.069 | 7.330 | 7.036 | 7.279 | 205,023 | +0.09(+1.29%) |
Oct 14, 2020 | 7.321 | 7.414 | 7.170 | 7.187 | 108,776 | -0.13(-1.72%) |
Oct 13, 2020 | 7.456 | 7.456 | 7.237 | 7.313 | 164,434 | -0.19(-2.57%) |
Oct 12, 2020 | 7.388 | 7.531 | 7.313 | 7.506 | 124,531 | +0.13(+1.71%) |
Oct 09, 2020 | 7.615 | 7.649 | 7.367 | 7.380 | 132,802 | -0.15(-2.01%) |
Oct 08, 2020 | 7.481 | 7.548 | 7.313 | 7.531 | 129,330 | +0.14(+1.87%) |
Oct 07, 2020 | 7.414 | 7.569 | 7.254 | 7.393 | 190,098 | +0.06(+0.86%) |
Oct 06, 2020 | 7.304 | 7.565 | 7.279 | 7.330 | 179,085 | +0.03(+0.46%) |
Oct 05, 2020 | 7.137 | 7.346 | 7.137 | 7.296 | 146,030 | +0.26(+3.70%) |
Oct 02, 2020 | 6.658 | 7.044 | 6.658 | 7.036 | 279,778 | +0.22(+3.20%) |
Oct 01, 2020 | 6.826 | 6.868 | 6.641 | 6.817 | 179,437 | -0.08(-1.10%) |
Sep 30, 2020 | 6.784 | 6.952 | 6.750 | 6.893 | 250,919 | +0.14(+2.11%) |
Sep 29, 2020 | 6.734 | 6.826 | 6.616 | 6.750 | 137,098 | -0.03(-0.37%) |
Sep 28, 2020 | 6.641 | 6.952 | 6.641 | 6.776 | 205,346 | +0.28(+4.26%) |
Sep 25, 2020 | 6.431 | 6.608 | 6.431 | 6.498 | 262,627 | -0.02(-0.26%) |
Sep 24, 2020 | 6.373 | 6.792 | 6.276 | 6.515 | 344,885 | +0.12(+1.84%) |
Sep 23, 2020 | 6.582 | 6.767 | 6.381 | 6.398 | 224,686 | -0.21(-3.12%) |
Sep 22, 2020 | 6.859 | 6.960 | 6.566 | 6.603 | 192,318 | -0.22(-3.26%) |
Sep 21, 2020 | 7.044 | 7.097 | 6.708 | 6.826 | 251,021 | -0.39(-5.36%) |
Sep 18, 2020 | 7.397 | 7.397 | 7.145 | 7.212 | 551,696 | -0.10(-1.38%) |
Sep 17, 2020 | 7.321 | 7.472 | 7.304 | 7.313 | 132,735 | -0.14(-1.91%) |
Sep 16, 2020 | 7.397 | 7.598 | 7.376 | 7.456 | 184,528 | +0.06(+0.79%) |
Sep 15, 2020 | 7.573 | 7.590 | 7.388 | 7.397 | 168,779 | -0.13(-1.67%) |
Sep 14, 2020 | 7.548 | 7.607 | 7.439 | 7.523 | 166,353 | +0.01(+0.11%) |
Sep 11, 2020 | 7.556 | 7.556 | 7.430 | 7.514 | 149,834 | -0.03(-0.33%) |
Sep 10, 2020 | 7.665 | 7.749 | 7.523 | 7.540 | 166,709 | -0.09(-1.21%) |
Sep 09, 2020 | 7.842 | 7.842 | 7.590 | 7.632 | 236,025 | -0.18(-2.26%) |
Sep 08, 2020 | 8.060 | 8.060 | 7.665 | 7.808 | 313,505 | -0.32(-3.93%) |
Sep 04, 2020 | 8.194 | 8.262 | 7.833 | 8.127 | 282,398 | +0.09(+1.15%) |
Sep 03, 2020 | 8.027 | 8.379 | 8.010 | 8.035 | 198,772 | +0.05(+0.63%) |
Sep 02, 2020 | 7.993 | 8.110 | 7.892 | 7.985 | 142,920 | -0.03(-0.42%) |
Sep 01, 2020 | 7.951 | 8.178 | 7.926 | 8.018 | 119,798 | +0.02(+0.21%) |
Aug 31, 2020 | 8.085 | 8.144 | 7.985 | 8.001 | 191,733 | -0.15(-1.85%) |
Aug 28, 2020 | 8.236 | 8.236 | 8.068 | 8.152 | 114,817 | +0.02(+0.21%) |
Aug 27, 2020 | 8.010 | 8.346 | 7.976 | 8.136 | 112,777 | +0.10(+1.25%) |
Aug 26, 2020 | 8.220 | 8.220 | 7.976 | 8.035 | 232,809 | -0.23(-2.74%) |
Aug 25, 2020 | 8.304 | 8.480 | 8.136 | 8.262 | 174,902 | +0.05(+0.61%) |
Aug 24, 2020 | 7.892 | 8.245 | 7.791 | 8.211 | 372,124 | +0.34(+4.26%) |
Aug 21, 2020 | 7.934 | 8.035 | 7.775 | 7.875 | 152,573 | -0.14(-1.78%) |
Aug 20, 2020 | 8.001 | 8.102 | 7.976 | 8.018 | 191,417 | -0.12(-1.44%) |
Aug 19, 2020 | 8.152 | 8.371 | 8.052 | 8.136 | 175,362 | +0.02(+0.26%) |
Aug 18, 2020 | 8.379 | 8.379 | 8.052 | 8.115 | 210,361 | -0.28(-3.35%) |
Aug 17, 2020 | 8.597 | 8.597 | 8.287 | 8.396 | 199,815 | -0.22(-2.53%) |
Aug 14, 2020 | 8.471 | 8.673 | 8.354 | 8.614 | 245,118 | +0.04(+0.49%) |
Aug 13, 2020 | 8.656 | 8.698 | 8.497 | 8.572 | 123,077 | -0.18(-2.11%) |
Aug 12, 2020 | 9.017 | 9.017 | 8.555 | 8.757 | 144,153 | -0.03(-0.38%) |
Aug 11, 2020 | 8.816 | 9.101 | 8.723 | 8.791 | 256,488 | +0.10(+1.16%) |
Aug 10, 2020 | 8.564 | 8.883 | 8.497 | 8.690 | 208,688 | +0.20(+2.37%) |
Aug 07, 2020 | 7.968 | 8.505 | 7.707 | 8.488 | 279,778 | +0.44(+5.53%) |
Aug 06, 2020 | 8.168 | 8.218 | 7.893 | 8.043 | 196,114 | -0.16(-1.93%) |
Aug 05, 2020 | 8.068 | 8.235 | 7.918 | 8.201 | 378,447 | +0.24(+3.03%) |
Aug 04, 2020 | 7.910 | 8.060 | 7.877 | 7.960 | 437,273 | +0.06(+0.74%) |
Aug 03, 2020 | 7.760 | 7.985 | 7.627 | 7.902 | 517,914 | +0.22(+2.82%) |
Jul 31, 2020 | 7.644 | 7.793 | 7.519 | 7.685 | 452,536 | +0.02(+0.33%) |
Jul 30, 2020 | 7.710 | 7.822 | 7.585 | 7.660 | 374,639 | -0.27(-3.46%) |
Jul 29, 2020 | 7.760 | 8.093 | 7.336 | 7.935 | 562,775 | +0.32(+4.15%) |
Jul 28, 2020 | 7.677 | 7.789 | 7.569 | 7.619 | 198,339 | -0.10(-1.24%) |
Jul 27, 2020 | 7.860 | 7.860 | 7.635 | 7.714 | 359,651 | -0.19(-2.42%) |
Jul 24, 2020 | 7.927 | 8.110 | 7.860 | 7.906 | 274,068 | -0.02(-0.26%) |
Jul 23, 2020 | 7.660 | 7.977 | 7.635 | 7.927 | 264,145 | +0.24(+3.14%) |
Jul 22, 2020 | 7.760 | 7.860 | 7.644 | 7.685 | 192,714 | -0.17(-2.12%) |
Jul 21, 2020 | 7.577 | 7.893 | 7.577 | 7.852 | 406,507 | +0.40(+5.42%) |
Jul 20, 2020 | 7.535 | 7.598 | 7.361 | 7.448 | 260,161 | -0.15(-1.97%) |
Jul 17, 2020 | 7.977 | 7.977 | 7.594 | 7.598 | 175,225 | -0.40(-4.95%) |
Jul 16, 2020 | 7.810 | 8.152 | 7.502 | 7.993 | 369,170 | +0.11(+1.37%) |
Jul 15, 2020 | 7.877 | 7.985 | 7.702 | 7.885 | 394,532 | +0.28(+3.72%) |
Jul 14, 2020 | 7.694 | 7.818 | 7.519 | 7.602 | 167,997 | -0.12(-1.62%) |
Jul 13, 2020 | 7.727 | 7.893 | 7.452 | 7.727 | 259,524 | +0.15(+1.98%) |
Jul 10, 2020 | 7.261 | 7.585 | 7.212 | 7.577 | 211,255 | +0.36(+4.96%) |
Jul 09, 2020 | 7.527 | 7.527 | 7.169 | 7.219 | 316,607 | -0.37(-4.83%) |
Jul 08, 2020 | 7.577 | 7.710 | 7.311 | 7.585 | 253,264 | -0.04(-0.49%) |
Jul 07, 2020 | 7.785 | 7.977 | 7.569 | 7.623 | 331,251 | -0.26(-3.33%) |
Jul 06, 2020 | 7.943 | 8.152 | 7.777 | 7.885 | 313,865 | +0.17(+2.27%) |
Jul 02, 2020 | 7.760 | 7.977 | 7.652 | 7.710 | 327,392 | +0.15(+1.98%) |
Jul 01, 2020 | 8.110 | 8.318 | 7.552 | 7.560 | 195,856 | -0.52(-6.49%) |
Jun 30, 2020 | 8.010 | 8.185 | 7.785 | 8.085 | 303,521 | +0.05(+0.57%) |
Jun 29, 2020 | 7.602 | 8.052 | 7.494 | 8.039 | 492,004 | +0.60(+8.00%) |
Jun 26, 2020 | 7.602 | 7.626 | 7.252 | 7.444 | 462,144 | -0.32(-4.18%) |
Jun 25, 2020 | 7.427 | 7.769 | 7.336 | 7.769 | 354,357 | +0.27(+3.67%) |
Jun 24, 2020 | 7.744 | 7.828 | 7.410 | 7.494 | 249,719 | -0.39(-4.96%) |
Jun 23, 2020 | 8.201 | 8.326 | 7.864 | 7.885 | 273,531 | -0.15(-1.87%) |
Jun 22, 2020 | 7.860 | 8.127 | 7.702 | 8.035 | 241,724 | +0.08(+1.05%) |
Jun 19, 2020 | 8.068 | 8.068 | 7.727 | 7.952 | 731,288 | -0.07(-0.83%) |
Jun 18, 2020 | 7.927 | 8.243 | 7.902 | 8.018 | 249,394 | +0.03(+0.42%) |
Jun 17, 2020 | 8.493 | 8.493 | 7.935 | 7.985 | 303,406 | -0.52(-6.16%) |
Jun 16, 2020 | 8.734 | 8.847 | 8.301 | 8.510 | 347,432 | +0.22(+2.61%) |
Jun 15, 2020 | 7.793 | 8.435 | 7.694 | 8.293 | 299,366 | +0.10(+1.22%) |
Jun 12, 2020 | 8.451 | 8.868 | 7.943 | 8.193 | 457,941 | +0.20(+2.50%) |
Jun 11, 2020 | 8.102 | 8.268 | 7.843 | 7.993 | 696,212 | -0.62(-7.16%) |
Jun 10, 2020 | 9.267 | 9.267 | 8.601 | 8.609 | 455,946 | -0.74(-7.93%) |
Jun 09, 2020 | 9.367 | 9.659 | 9.051 | 9.351 | 356,803 | -0.34(-3.52%) |
Jun 08, 2020 | 9.276 | 9.725 | 9.276 | 9.692 | 331,025 | +0.74(+8.28%) |
Jun 05, 2020 | 8.918 | 9.276 | 8.884 | 8.951 | 395,249 | +0.55(+6.54%) |
Jun 04, 2020 | 7.902 | 8.539 | 7.769 | 8.401 | 361,932 | +0.47(+5.88%) |
Jun 03, 2020 | 7.877 | 8.235 | 7.877 | 7.935 | 347,581 | +0.30(+3.93%) |
Jun 02, 2020 | 7.694 | 7.952 | 7.544 | 7.635 | 402,897 | +0.12(+1.55%) |
Jun 01, 2020 | 7.577 | 7.818 | 7.402 | 7.519 | 416,701 | +0.00(+0.00%) |
May 29, 2020 | 7.985 | 8.070 | 7.327 | 7.519 | 705,707 | -0.61(-7.48%) |
May 28, 2020 | 8.751 | 8.843 | 8.110 | 8.127 | 458,906 | -0.52(-5.97%) |
May 27, 2020 | 7.902 | 8.734 | 7.852 | 8.643 | 658,133 | +1.11(+14.70%) |
May 26, 2020 | 7.577 | 7.802 | 7.448 | 7.535 | 465,314 | +0.30(+4.14%) |
May 22, 2020 | 7.327 | 7.490 | 7.052 | 7.236 | 363,302 | -0.08(-1.14%) |
May 21, 2020 | 7.361 | 7.485 | 7.269 | 7.319 | 241,528 | -0.08(-1.12%) |
May 20, 2020 | 7.077 | 7.560 | 7.077 | 7.402 | 320,549 | +0.47(+6.72%) |
May 19, 2020 | 7.460 | 7.818 | 6.919 | 6.936 | 430,128 | -0.62(-8.26%) |
May 18, 2020 | 6.903 | 7.702 | 6.844 | 7.560 | 589,448 | +1.06(+16.34%) |
May 15, 2020 | 6.436 | 6.532 | 6.203 | 6.499 | 672,079 | -0.03(-0.45%) |
May 14, 2020 | 6.311 | 6.653 | 5.953 | 6.528 | 442,062 | +0.03(+0.51%) |
May 13, 2020 | 6.936 | 6.994 | 6.170 | 6.495 | 480,199 | -0.52(-7.47%) |
May 12, 2020 | 7.577 | 7.635 | 6.986 | 7.019 | 445,444 | -0.56(-7.36%) |
May 11, 2020 | 8.077 | 8.077 | 7.527 | 7.577 | 367,575 | -0.62(-7.52%) |
May 08, 2020 | 7.777 | 8.251 | 7.660 | 8.193 | 267,342 | +0.63(+8.37%) |
May 07, 2020 | 7.618 | 7.930 | 7.511 | 7.560 | 264,625 | +0.02(+0.33%) |
May 06, 2020 | 7.864 | 7.953 | 7.470 | 7.536 | 320,078 | -0.26(-3.37%) |
May 05, 2020 | 8.563 | 8.629 | 7.774 | 7.799 | 320,660 | -0.44(-5.29%) |
May 04, 2020 | 8.292 | 8.497 | 8.072 | 8.234 | 378,310 | -0.26(-3.09%) |
May 01, 2020 | 9.311 | 9.311 | 8.267 | 8.497 | 577,040 | -1.42(-14.33%) |
Apr 30, 2020 | 10.19 | 10.19 | 9.500 | 9.919 | 422,427 | -0.48(-4.58%) |
Apr 29, 2020 | 9.870 | 10.67 | 9.869 | 10.40 | 355,264 | +0.81(+8.49%) |
Apr 28, 2020 | 9.639 | 9.886 | 9.450 | 9.582 | 251,862 | +0.18(+1.92%) |
Apr 27, 2020 | 8.801 | 9.566 | 8.768 | 9.401 | 229,371 | +0.68(+7.82%) |
Apr 24, 2020 | 8.703 | 8.793 | 8.464 | 8.719 | 195,429 | +0.05(+0.57%) |
Apr 23, 2020 | 8.637 | 8.892 | 8.538 | 8.670 | 265,683 | +0.02(+0.29%) |
Apr 22, 2020 | 8.760 | 8.867 | 8.366 | 8.645 | 506,361 | +0.06(+0.67%) |
Apr 21, 2020 | 8.259 | 8.678 | 8.168 | 8.588 | 308,780 | +0.01(+0.10%) |
Apr 20, 2020 | 8.448 | 8.711 | 8.242 | 8.579 | 294,333 | -0.02(-0.29%) |
Apr 17, 2020 | 8.062 | 8.645 | 7.996 | 8.604 | 354,109 | +0.72(+9.18%) |
Apr 16, 2020 | 8.037 | 8.333 | 7.749 | 7.881 | 477,351 | -0.21(-2.64%) |
Apr 15, 2020 | 8.218 | 8.399 | 7.856 | 8.095 | 457,351 | -0.45(-5.24%) |
Apr 14, 2020 | 8.851 | 9.015 | 8.333 | 8.542 | 339,216 | -0.05(-0.57%) |
Apr 13, 2020 | 9.278 | 9.278 | 8.514 | 8.592 | 340,860 | -0.74(-7.89%) |
Apr 09, 2020 | 8.727 | 9.467 | 8.694 | 9.327 | 410,937 | +0.90(+10.62%) |
Apr 08, 2020 | 8.357 | 8.596 | 8.029 | 8.431 | 429,751 | +0.25(+3.12%) |
Apr 07, 2020 | 8.538 | 8.826 | 7.873 | 8.177 | 485,701 | +0.06(+0.71%) |
Apr 06, 2020 | 8.579 | 8.674 | 7.955 | 8.119 | 465,223 | +0.04(+0.51%) |
Apr 03, 2020 | 8.546 | 8.883 | 7.856 | 8.078 | 371,511 | -0.46(-5.39%) |
Apr 02, 2020 | 8.308 | 8.637 | 8.160 | 8.538 | 311,296 | +0.18(+2.16%) |
Apr 01, 2020 | 8.390 | 8.645 | 8.078 | 8.357 | 486,366 | -0.56(-6.27%) |
Mar 31, 2020 | 8.818 | 9.196 | 8.678 | 8.916 | 422,432 | -0.01(-0.09%) |
Mar 30, 2020 | 8.678 | 8.966 | 8.218 | 8.925 | 287,882 | +0.25(+2.84%) |
Mar 27, 2020 | 8.251 | 9.134 | 8.127 | 8.678 | 325,148 | +0.02(+0.28%) |
Mar 26, 2020 | 7.684 | 8.711 | 7.626 | 8.653 | 367,546 | +0.79(+10.03%) |
Mar 25, 2020 | 8.053 | 8.284 | 7.659 | 7.864 | 555,462 | +0.10(+1.27%) |
Mar 24, 2020 | 7.191 | 7.799 | 7.166 | 7.766 | 367,457 | +0.76(+10.79%) |
Mar 23, 2020 | 7.643 | 7.864 | 6.747 | 7.010 | 543,817 | -0.53(-7.08%) |
Mar 20, 2020 | 7.552 | 7.930 | 7.174 | 7.544 | 497,579 | -0.01(-0.11%) |
Mar 19, 2020 | 6.804 | 7.996 | 6.574 | 7.552 | 861,869 | +0.75(+10.99%) |
Mar 18, 2020 | 9.755 | 9.755 | 6.780 | 6.804 | 458,303 | -3.44(-33.55%) |
Mar 17, 2020 | 8.834 | 10.27 | 8.645 | 10.24 | 428,762 | +1.58(+18.22%) |
Mar 16, 2020 | 8.719 | 9.385 | 8.497 | 8.662 | 454,787 | -1.15(-11.73%) |
Mar 13, 2020 | 10.16 | 10.26 | 9.623 | 9.812 | 488,817 | +0.12(+1.19%) |
Mar 12, 2020 | 10.40 | 10.90 | 9.607 | 9.697 | 399,006 | -1.30(-11.81%) |
Mar 11, 2020 | 11.17 | 11.29 | 10.81 | 11.00 | 332,809 | -0.51(-4.43%) |
Mar 10, 2020 | 11.30 | 11.57 | 10.87 | 11.50 | 316,847 | +0.65(+5.98%) |
Mar 09, 2020 | 11.42 | 12.09 | 10.73 | 10.86 | 210,686 | -1.58(-12.69%) |
Mar 06, 2020 | 12.11 | 12.68 | 12.10 | 12.43 | 236,316 | -0.12(-0.98%) |
Mar 05, 2020 | 12.45 | 12.56 | 12.22 | 12.56 | 282,046 | -0.29(-2.24%) |
Mar 04, 2020 | 12.72 | 12.84 | 12.44 | 12.84 | 286,387 | +0.18(+1.43%) |
Mar 03, 2020 | 13.33 | 13.57 | 12.57 | 12.66 | 280,162 | -0.76(-5.69%) |
Mar 02, 2020 | 12.66 | 13.43 | 12.66 | 13.43 | 218,190 | +0.61(+4.74%) |
Feb 28, 2020 | 12.86 | 12.87 | 12.49 | 12.82 | 382,828 | -0.26(-2.01%) |
Feb 27, 2020 | 13.36 | 13.79 | 13.08 | 13.08 | 188,088 | -0.51(-3.75%) |
Feb 26, 2020 | 13.92 | 13.96 | 13.54 | 13.59 | 155,529 | -0.22(-1.61%) |
Feb 25, 2020 | 14.13 | 14.13 | 13.67 | 13.81 | 468,521 | -0.35(-2.44%) |
Feb 24, 2020 | 14.00 | 14.23 | 13.94 | 14.16 | 183,518 | -0.33(-2.27%) |
Feb 21, 2020 | 14.35 | 14.51 | 14.22 | 14.49 | 128,501 | +0.07(+0.46%) |
Feb 20, 2020 | 14.30 | 14.59 | 14.29 | 14.42 | 134,514 | +0.10(+0.69%) |
Feb 19, 2020 | 14.32 | 14.41 | 14.18 | 14.32 | 131,274 | +0.07(+0.52%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.18 | 14.25 | 85,254 | -0.24(-1.65%) |
Feb 14, 2020 | 14.65 | 14.76 | 14.41 | 14.49 | 133,612 | -0.17(-1.18%) |
Feb 13, 2020 | 14.55 | 14.72 | 14.54 | 14.66 | 79,503 | +0.02(+0.17%) |
Feb 12, 2020 | 14.75 | 14.78 | 14.55 | 14.64 | 74,060 | +0.02(+0.11%) |
Feb 11, 2020 | 14.55 | 14.75 | 14.47 | 14.62 | 115,316 | +0.14(+0.96%) |
Feb 10, 2020 | 14.45 | 14.54 | 14.36 | 14.48 | 101,451 | -0.07(-0.45%) |
Feb 07, 2020 | 14.63 | 14.78 | 14.41 | 14.55 | 118,401 | -0.21(-1.39%) |
Feb 06, 2020 | 14.79 | 14.88 | 14.63 | 14.75 | 206,650 | +0.08(+0.56%) |
Feb 05, 2020 | 14.42 | 14.69 | 14.38 | 14.67 | 141,041 | +0.44(+3.12%) |
Feb 04, 2020 | 14.27 | 14.38 | 14.18 | 14.22 | 159,938 | +0.14(+1.02%) |