Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.889 | 8.076 | 7.783 | 7.880 | 1,285,470 | -0.09(-1.11%) |
Jan 28, 2021 | 7.818 | 8.049 | 7.792 | 7.969 | 1,962,818 | +0.18(+2.28%) |
Jan 27, 2021 | 7.925 | 8.129 | 7.792 | 7.792 | 1,315,373 | -0.23(-2.87%) |
Jan 26, 2021 | 8.084 | 8.222 | 7.934 | 8.022 | 928,222 | -0.03(-0.33%) |
Jan 25, 2021 | 7.889 | 8.154 | 7.770 | 8.049 | 1,217,373 | +0.07(+0.89%) |
Jan 22, 2021 | 7.960 | 7.987 | 7.836 | 7.978 | 722,097 | -0.04(-0.44%) |
Jan 21, 2021 | 8.076 | 8.076 | 7.810 | 8.013 | 982,969 | -0.10(-1.20%) |
Jan 20, 2021 | 8.067 | 8.204 | 7.978 | 8.111 | 961,564 | +0.04(+0.44%) |
Jan 19, 2021 | 8.182 | 8.244 | 8.022 | 8.076 | 1,900,482 | -0.01(-0.11%) |
Jan 15, 2021 | 8.005 | 8.129 | 7.880 | 8.084 | 821,821 | +0.10(+1.22%) |
Jan 14, 2021 | 7.916 | 8.146 | 7.854 | 7.987 | 2,405,079 | +0.13(+1.69%) |
Jan 13, 2021 | 7.703 | 7.867 | 7.703 | 7.854 | 747,890 | +0.16(+2.07%) |
Jan 12, 2021 | 7.685 | 7.721 | 7.592 | 7.694 | 803,679 | +0.04(+0.58%) |
Jan 11, 2021 | 7.677 | 7.765 | 7.544 | 7.650 | 957,784 | -0.10(-1.26%) |
Jan 08, 2021 | 7.756 | 7.761 | 7.610 | 7.748 | 1,011,680 | +0.02(+0.23%) |
Jan 07, 2021 | 7.943 | 7.969 | 7.641 | 7.730 | 1,332,025 | -0.19(-2.35%) |
Jan 06, 2021 | 7.774 | 7.991 | 7.721 | 7.916 | 1,580,186 | +0.22(+2.88%) |
Jan 05, 2021 | 7.818 | 7.943 | 7.668 | 7.694 | 2,347,674 | -0.12(-1.59%) |
Jan 04, 2021 | 8.049 | 8.107 | 7.796 | 7.818 | 1,590,194 | -0.20(-2.43%) |
Dec 31, 2020 | 8.013 | 8.013 | 8.013 | 4,012,337 | +0.02(+0.22%) | |
Dec 30, 2020 | 7.836 | 7.996 | 7.814 | 7.996 | 4,012,337 | +0.12(+1.58%) |
Dec 29, 2020 | 8.021 | 8.056 | 7.749 | 7.872 | 1,551,608 | -0.10(-1.21%) |
Dec 28, 2020 | 7.863 | 8.004 | 7.854 | 7.968 | 1,456,877 | +0.12(+1.57%) |
Dec 24, 2020 | 7.898 | 7.942 | 7.770 | 7.845 | 707,096 | -0.02(-0.22%) |
Dec 23, 2020 | 7.828 | 7.990 | 7.806 | 7.863 | 1,197,931 | +0.04(+0.56%) |
Dec 22, 2020 | 7.898 | 7.933 | 7.775 | 7.819 | 1,487,609 | -0.06(-0.78%) |
Dec 21, 2020 | 7.854 | 7.977 | 7.705 | 7.880 | 2,991,838 | -0.11(-1.43%) |
Dec 18, 2020 | 8.118 | 8.206 | 7.863 | 7.995 | 3,398,814 | -0.15(-1.84%) |
Dec 17, 2020 | 8.206 | 8.206 | 8.056 | 8.144 | 2,327,484 | -0.02(-0.22%) |
Dec 16, 2020 | 8.355 | 8.355 | 8.074 | 8.162 | 2,121,558 | -0.16(-1.90%) |
Dec 15, 2020 | 8.092 | 8.320 | 8.021 | 8.320 | 1,805,250 | +0.24(+2.94%) |
Dec 14, 2020 | 8.654 | 8.654 | 8.074 | 8.083 | 2,884,398 | +0.01(+0.11%) |
Dec 11, 2020 | 8.135 | 8.281 | 8.056 | 8.074 | 1,818,052 | -0.18(-2.13%) |
Dec 10, 2020 | 7.810 | 8.259 | 7.810 | 8.250 | 2,416,946 | +0.00(+0.00%) |
Dec 09, 2020 | 8.276 | 8.289 | 8.109 | 8.250 | 1,794,720 | +0.04(+0.54%) |
Dec 08, 2020 | 8.267 | 8.399 | 8.188 | 8.206 | 1,107,305 | -0.13(-1.58%) |
Dec 07, 2020 | 8.426 | 8.448 | 8.298 | 8.338 | 2,228,772 | -0.17(-1.96%) |
Dec 04, 2020 | 8.470 | 8.637 | 8.435 | 8.505 | 3,294,097 | +0.15(+1.79%) |
Dec 03, 2020 | 8.399 | 8.470 | 8.281 | 8.355 | 2,660,512 | +0.02(+0.21%) |
Dec 02, 2020 | 8.250 | 8.417 | 8.162 | 8.338 | 2,678,026 | +0.07(+0.85%) |
Dec 01, 2020 | 8.338 | 8.452 | 8.144 | 8.267 | 4,769,753 | +0.13(+1.62%) |
Nov 30, 2020 | 8.663 | 8.751 | 8.131 | 8.135 | 3,970,572 | -0.55(-6.28%) |
Nov 27, 2020 | 8.742 | 8.815 | 8.628 | 8.681 | 1,710,265 | -0.03(-0.30%) |
Nov 25, 2020 | 8.734 | 8.786 | 8.602 | 8.707 | 3,380,736 | -0.11(-1.20%) |
Nov 24, 2020 | 8.786 | 9.112 | 8.707 | 8.813 | 7,033,667 | +0.11(+1.21%) |
Nov 23, 2020 | 8.619 | 8.725 | 8.549 | 8.707 | 4,415,129 | +0.18(+2.06%) |
Nov 20, 2020 | 8.487 | 8.580 | 8.391 | 8.531 | 3,746,620 | -0.04(-0.41%) |
Nov 19, 2020 | 8.232 | 8.575 | 8.127 | 8.566 | 4,681,980 | +0.27(+3.29%) |
Nov 18, 2020 | 8.496 | 8.514 | 8.267 | 8.294 | 5,071,166 | +0.00(+0.00%) |
Nov 17, 2020 | 8.443 | 8.575 | 7.740 | 8.294 | 13,065,254 | +1.00(+13.75%) |
Nov 16, 2020 | 7.274 | 7.458 | 7.098 | 7.291 | 5,390,395 | +0.42(+6.15%) |
Nov 13, 2020 | 6.570 | 6.904 | 6.570 | 6.869 | 4,640,638 | +0.34(+5.26%) |
Nov 12, 2020 | 6.614 | 6.755 | 6.429 | 6.526 | 2,229,306 | -0.18(-2.62%) |
Nov 11, 2020 | 6.983 | 7.019 | 6.632 | 6.702 | 2,756,528 | -0.24(-3.42%) |
Nov 10, 2020 | 6.676 | 6.975 | 6.623 | 6.939 | 6,283,161 | +0.30(+4.50%) |
Nov 09, 2020 | 6.007 | 6.772 | 5.998 | 6.640 | 5,835,929 | +1.38(+26.25%) |
Nov 06, 2020 | 5.497 | 5.559 | 5.216 | 5.259 | 3,120,137 | -0.20(-3.70%) |
Nov 05, 2020 | 5.374 | 5.563 | 5.356 | 5.462 | 2,856,224 | +0.14(+2.64%) |
Nov 04, 2020 | 5.541 | 5.541 | 5.303 | 5.321 | 4,144,086 | -0.25(-4.42%) |
Nov 03, 2020 | 5.427 | 5.642 | 5.347 | 5.567 | 2,728,625 | +0.21(+3.94%) |
Nov 02, 2020 | 5.189 | 5.365 | 5.066 | 5.356 | 2,747,375 | +0.27(+5.36%) |
Oct 30, 2020 | 4.996 | 5.092 | 4.952 | 5.084 | 2,379,158 | +0.05(+1.05%) |
Oct 29, 2020 | 4.987 | 5.145 | 4.872 | 5.031 | 1,940,914 | +0.02(+0.35%) |
Oct 28, 2020 | 5.040 | 5.101 | 4.956 | 5.013 | 3,079,570 | -0.19(-3.72%) |
Oct 27, 2020 | 5.409 | 5.479 | 5.180 | 5.207 | 2,235,420 | -0.22(-4.05%) |
Oct 26, 2020 | 5.638 | 5.699 | 5.374 | 5.427 | 2,402,317 | -0.28(-4.93%) |
Oct 23, 2020 | 5.752 | 5.822 | 5.620 | 5.708 | 1,863,532 | +0.01(+0.15%) |
Oct 22, 2020 | 5.585 | 5.726 | 5.541 | 5.699 | 3,797,515 | +0.10(+1.73%) |
Oct 21, 2020 | 5.726 | 5.814 | 5.567 | 5.602 | 5,411,105 | -0.14(-2.45%) |
Oct 20, 2020 | 5.805 | 5.919 | 5.726 | 5.743 | 2,424,689 | -0.01(-0.15%) |
Oct 19, 2020 | 5.708 | 5.906 | 5.673 | 5.752 | 2,842,384 | -0.17(-2.82%) |
Oct 16, 2020 | 6.033 | 6.051 | 5.866 | 5.919 | 1,830,332 | -0.13(-2.18%) |
Oct 15, 2020 | 5.946 | 6.069 | 5.910 | 6.051 | 1,741,260 | +0.03(+0.44%) |
Oct 14, 2020 | 6.033 | 6.157 | 5.976 | 6.025 | 2,493,049 | -0.12(-2.00%) |
Oct 13, 2020 | 6.464 | 6.473 | 6.104 | 6.148 | 2,282,704 | -0.40(-6.05%) |
Oct 12, 2020 | 6.517 | 6.579 | 6.456 | 6.544 | 1,701,552 | +0.01(+0.13%) |
Oct 09, 2020 | 6.667 | 6.719 | 6.473 | 6.535 | 1,639,089 | -0.09(-1.33%) |
Oct 08, 2020 | 6.508 | 6.623 | 6.420 | 6.623 | 2,810,830 | +0.19(+3.01%) |
Oct 07, 2020 | 6.473 | 6.544 | 6.359 | 6.429 | 1,863,326 | -0.01(-0.14%) |
Oct 06, 2020 | 6.605 | 6.614 | 6.385 | 6.438 | 3,212,025 | -0.11(-1.75%) |
Oct 05, 2020 | 6.640 | 6.640 | 6.376 | 6.552 | 3,182,198 | +0.03(+0.40%) |
Oct 02, 2020 | 6.183 | 6.544 | 6.157 | 6.526 | 1,606,230 | +0.18(+2.77%) |
Oct 01, 2020 | 6.262 | 6.350 | 6.183 | 6.350 | 2,145,775 | +0.12(+1.98%) |
Sep 30, 2020 | 6.148 | 6.324 | 6.104 | 6.227 | 2,650,350 | +0.09(+1.43%) |
Sep 29, 2020 | 6.245 | 6.253 | 5.998 | 6.139 | 2,251,900 | -0.09(-1.41%) |
Sep 28, 2020 | 6.236 | 6.426 | 6.223 | 6.227 | 3,214,435 | +0.11(+1.84%) |
Sep 25, 2020 | 5.941 | 6.123 | 5.871 | 6.114 | 2,087,947 | +0.13(+2.17%) |
Sep 24, 2020 | 5.863 | 6.097 | 5.793 | 5.984 | 3,453,745 | +0.10(+1.62%) |
Sep 23, 2020 | 6.062 | 6.175 | 5.802 | 5.889 | 5,357,178 | -0.19(-3.14%) |
Sep 22, 2020 | 6.158 | 6.322 | 6.075 | 6.080 | 3,542,989 | -0.06(-0.99%) |
Sep 21, 2020 | 6.314 | 6.314 | 6.027 | 6.140 | 5,968,857 | -0.33(-5.09%) |
Sep 18, 2020 | 6.661 | 6.665 | 6.405 | 6.470 | 8,485,200 | -0.16(-2.48%) |
Sep 17, 2020 | 6.765 | 6.765 | 6.591 | 6.635 | 2,981,515 | -0.21(-3.04%) |
Sep 16, 2020 | 6.600 | 6.860 | 6.513 | 6.843 | 3,715,297 | +0.27(+4.09%) |
Sep 15, 2020 | 6.357 | 6.643 | 6.357 | 6.574 | 3,106,542 | +0.22(+3.41%) |
Sep 14, 2020 | 6.149 | 6.396 | 6.071 | 6.357 | 3,643,338 | +0.25(+4.12%) |
Sep 11, 2020 | 6.192 | 6.201 | 5.867 | 6.106 | 6,641,814 | -0.10(-1.54%) |
Sep 10, 2020 | 6.331 | 6.357 | 6.184 | 6.201 | 3,628,714 | -0.16(-2.46%) |
Sep 09, 2020 | 6.444 | 6.496 | 6.301 | 6.357 | 3,598,605 | -0.06(-0.95%) |
Sep 08, 2020 | 6.504 | 6.504 | 6.301 | 6.418 | 3,603,678 | -0.12(-1.86%) |
Sep 04, 2020 | 6.496 | 6.557 | 6.309 | 6.539 | 2,289,155 | +0.13(+2.03%) |
Sep 03, 2020 | 6.383 | 6.626 | 6.366 | 6.409 | 2,482,458 | +0.05(+0.82%) |
Sep 02, 2020 | 6.296 | 6.361 | 6.188 | 6.357 | 2,284,962 | +0.05(+0.83%) |
Sep 01, 2020 | 6.340 | 6.426 | 6.270 | 6.305 | 2,780,888 | -0.11(-1.76%) |
Aug 31, 2020 | 6.470 | 6.496 | 6.353 | 6.418 | 3,561,090 | -0.08(-1.20%) |
Aug 28, 2020 | 6.530 | 6.661 | 6.426 | 6.496 | 2,586,873 | -0.03(-0.53%) |
Aug 27, 2020 | 6.435 | 6.747 | 6.426 | 6.530 | 4,845,254 | +0.09(+1.35%) |
Aug 26, 2020 | 6.626 | 6.713 | 6.409 | 6.444 | 3,714,542 | -0.22(-3.26%) |
Aug 25, 2020 | 6.617 | 6.713 | 6.565 | 6.661 | 2,968,951 | +0.07(+1.05%) |
Aug 24, 2020 | 6.288 | 6.604 | 6.236 | 6.591 | 2,599,510 | +0.30(+4.83%) |
Aug 21, 2020 | 6.175 | 6.322 | 6.166 | 6.288 | 2,785,314 | +0.10(+1.54%) |
Aug 20, 2020 | 5.958 | 6.210 | 5.941 | 6.192 | 1,874,311 | +0.16(+2.73%) |
Aug 19, 2020 | 6.175 | 6.210 | 6.027 | 6.027 | 2,367,324 | -0.15(-2.39%) |
Aug 18, 2020 | 6.288 | 6.335 | 6.106 | 6.175 | 1,591,745 | -0.14(-2.20%) |
Aug 17, 2020 | 6.288 | 6.348 | 6.210 | 6.314 | 1,950,386 | -0.01(-0.14%) |
Aug 14, 2020 | 6.305 | 6.465 | 6.288 | 6.322 | 1,778,468 | -0.02(-0.27%) |
Aug 13, 2020 | 6.452 | 6.526 | 6.314 | 6.340 | 1,838,910 | -0.17(-2.66%) |
Aug 12, 2020 | 6.583 | 6.643 | 6.392 | 6.513 | 1,664,737 | -0.01(-0.13%) |
Aug 11, 2020 | 6.678 | 6.804 | 6.491 | 6.522 | 1,742,190 | -0.03(-0.53%) |
Aug 10, 2020 | 6.418 | 6.613 | 6.383 | 6.557 | 2,505,122 | +0.18(+2.86%) |
Aug 07, 2020 | 6.140 | 6.387 | 6.114 | 6.374 | 2,000,661 | +0.17(+2.80%) |
Aug 06, 2020 | 6.053 | 6.266 | 6.053 | 6.201 | 1,986,513 | +0.12(+2.00%) |
Aug 05, 2020 | 6.236 | 6.296 | 6.045 | 6.080 | 1,222,611 | -0.10(-1.68%) |
Aug 04, 2020 | 6.019 | 6.210 | 5.988 | 6.184 | 2,167,794 | +0.18(+3.03%) |
Aug 03, 2020 | 6.140 | 6.140 | 5.906 | 6.001 | 2,254,250 | -0.18(-2.95%) |
Jul 31, 2020 | 6.201 | 6.201 | 6.014 | 6.184 | 1,624,190 | -0.04(-0.70%) |
Jul 30, 2020 | 6.236 | 6.335 | 6.088 | 6.227 | 2,046,933 | -0.13(-2.05%) |
Jul 29, 2020 | 6.340 | 6.383 | 6.106 | 6.357 | 1,500,227 | +0.04(+0.69%) |
Jul 28, 2020 | 6.071 | 6.348 | 6.014 | 6.314 | 3,001,524 | +0.24(+4.00%) |
Jul 27, 2020 | 6.010 | 6.080 | 5.841 | 6.071 | 2,203,382 | +0.03(+0.43%) |
Jul 24, 2020 | 6.279 | 6.331 | 6.027 | 6.045 | 1,924,214 | -0.24(-3.86%) |
Jul 23, 2020 | 6.296 | 6.331 | 6.166 | 6.288 | 1,103,248 | -0.01(-0.14%) |
Jul 22, 2020 | 6.080 | 6.305 | 6.036 | 6.296 | 2,644,467 | +0.16(+2.69%) |
Jul 21, 2020 | 6.114 | 6.262 | 6.071 | 6.132 | 1,418,518 | +0.05(+0.86%) |
Jul 20, 2020 | 6.132 | 6.262 | 6.045 | 6.080 | 2,288,795 | -0.23(-3.71%) |
Jul 17, 2020 | 6.357 | 6.400 | 6.210 | 6.314 | 1,502,427 | -0.02(-0.27%) |
Jul 16, 2020 | 6.444 | 6.500 | 6.270 | 6.331 | 1,411,769 | -0.20(-3.05%) |
Jul 15, 2020 | 6.548 | 6.665 | 6.405 | 6.530 | 1,549,824 | +0.16(+2.45%) |
Jul 14, 2020 | 6.392 | 6.548 | 6.283 | 6.374 | 1,176,414 | -0.02(-0.27%) |
Jul 13, 2020 | 6.366 | 6.552 | 6.227 | 6.392 | 2,238,324 | +0.09(+1.38%) |
Jul 10, 2020 | 6.019 | 6.314 | 6.019 | 6.305 | 1,368,212 | +0.24(+4.01%) |
Jul 09, 2020 | 6.123 | 6.158 | 5.984 | 6.062 | 2,691,506 | -0.12(-1.96%) |
Jul 08, 2020 | 6.192 | 6.383 | 6.114 | 6.184 | 1,730,654 | -0.02(-0.28%) |
Jul 07, 2020 | 6.522 | 6.548 | 6.192 | 6.201 | 1,888,891 | -0.43(-6.54%) |
Jul 06, 2020 | 6.791 | 6.825 | 6.474 | 6.635 | 3,305,097 | +0.04(+0.66%) |
Jul 02, 2020 | 6.860 | 6.929 | 6.548 | 6.591 | 2,432,134 | -0.09(-1.30%) |
Jul 01, 2020 | 6.704 | 6.903 | 6.626 | 6.678 | 2,417,231 | -0.01(-0.13%) |
Jun 30, 2020 | 6.643 | 6.825 | 6.517 | 6.687 | 2,272,807 | -0.01(-0.13%) |
Jun 29, 2020 | 6.635 | 6.769 | 6.526 | 6.695 | 1,958,713 | +0.17(+2.66%) |
Jun 26, 2020 | 6.650 | 6.736 | 6.479 | 6.522 | 2,725,376 | -0.19(-2.81%) |
Jun 25, 2020 | 6.539 | 6.710 | 6.428 | 6.710 | 1,938,654 | +0.12(+1.82%) |
Jun 24, 2020 | 6.787 | 6.787 | 6.436 | 6.590 | 2,629,543 | -0.34(-4.94%) |
Jun 23, 2020 | 6.993 | 7.035 | 6.736 | 6.933 | 1,969,303 | +0.05(+0.75%) |
Jun 22, 2020 | 6.719 | 6.898 | 6.590 | 6.881 | 2,225,160 | +0.15(+2.29%) |
Jun 19, 2020 | 6.984 | 7.061 | 6.719 | 6.727 | 7,555,249 | -0.21(-2.96%) |
Jun 18, 2020 | 6.838 | 7.031 | 6.757 | 6.933 | 2,305,482 | -0.05(-0.74%) |
Jun 17, 2020 | 7.301 | 7.301 | 6.890 | 6.984 | 2,504,460 | -0.29(-4.00%) |
Jun 16, 2020 | 7.232 | 7.395 | 7.027 | 7.275 | 2,268,218 | +0.42(+6.12%) |
Jun 15, 2020 | 6.496 | 6.941 | 6.453 | 6.856 | 2,000,083 | -0.03(-0.37%) |
Jun 12, 2020 | 6.856 | 6.941 | 6.530 | 6.881 | 3,233,273 | +0.33(+5.10%) |
Jun 11, 2020 | 7.018 | 7.018 | 6.505 | 6.548 | 2,363,666 | -0.73(-10.00%) |
Jun 10, 2020 | 7.840 | 7.883 | 7.275 | 7.275 | 3,088,544 | -0.62(-7.91%) |
Jun 09, 2020 | 8.062 | 8.165 | 7.818 | 7.900 | 2,528,191 | -0.47(-5.62%) |
Jun 08, 2020 | 8.148 | 8.371 | 8.080 | 8.371 | 1,866,969 | +0.49(+6.19%) |
Jun 05, 2020 | 7.908 | 8.182 | 7.754 | 7.883 | 3,416,593 | +0.33(+4.42%) |
Jun 04, 2020 | 7.489 | 7.575 | 7.198 | 7.549 | 2,494,958 | +0.02(+0.23%) |
Jun 03, 2020 | 7.198 | 7.694 | 7.147 | 7.532 | 1,618,100 | +0.47(+6.67%) |
Jun 02, 2020 | 6.984 | 7.207 | 6.924 | 7.061 | 4,566,154 | +0.18(+2.61%) |
Jun 01, 2020 | 6.590 | 6.924 | 6.556 | 6.881 | 2,434,969 | +0.28(+4.28%) |
May 29, 2020 | 6.864 | 6.881 | 6.556 | 6.599 | 2,224,957 | -0.40(-5.75%) |
May 28, 2020 | 7.266 | 7.433 | 6.916 | 7.001 | 3,154,307 | -0.23(-3.20%) |
May 27, 2020 | 7.275 | 7.292 | 6.975 | 7.232 | 2,155,769 | +0.27(+3.81%) |
May 26, 2020 | 6.667 | 7.001 | 6.642 | 6.967 | 2,576,427 | +0.59(+9.26%) |
May 22, 2020 | 6.702 | 6.714 | 6.321 | 6.376 | 1,082,392 | -0.32(-4.73%) |
May 21, 2020 | 6.590 | 6.804 | 6.590 | 6.693 | 1,416,037 | +0.04(+0.64%) |
May 20, 2020 | 6.710 | 6.732 | 6.513 | 6.650 | 1,608,003 | +0.03(+0.39%) |
May 19, 2020 | 6.736 | 6.813 | 6.569 | 6.625 | 1,334,038 | -0.18(-2.64%) |
May 18, 2020 | 6.599 | 6.924 | 6.573 | 6.804 | 1,780,425 | +0.48(+7.58%) |
May 15, 2020 | 6.368 | 6.483 | 6.197 | 6.325 | 1,851,657 | -0.11(-1.73%) |
May 14, 2020 | 6.214 | 6.513 | 5.948 | 6.436 | 2,087,218 | +0.16(+2.59%) |
May 13, 2020 | 6.881 | 6.924 | 6.231 | 6.274 | 2,146,786 | -0.71(-10.17%) |
May 12, 2020 | 7.438 | 7.463 | 6.975 | 6.984 | 2,027,025 | -0.42(-5.66%) |
May 11, 2020 | 7.455 | 7.472 | 7.147 | 7.403 | 1,754,292 | -0.17(-2.26%) |
May 08, 2020 | 7.429 | 7.617 | 7.403 | 7.575 | 1,288,963 | +0.30(+4.12%) |
May 07, 2020 | 7.130 | 7.420 | 7.130 | 7.275 | 1,931,673 | +0.22(+3.16%) |
May 06, 2020 | 7.326 | 7.378 | 7.044 | 7.052 | 1,223,021 | -0.33(-4.41%) |
May 05, 2020 | 7.566 | 7.737 | 7.348 | 7.378 | 954,331 | +0.03(+0.47%) |
May 04, 2020 | 7.489 | 7.549 | 7.241 | 7.343 | 3,621,609 | -0.32(-4.13%) |
May 01, 2020 | 7.994 | 8.002 | 7.592 | 7.660 | 1,508,269 | -0.60(-7.25%) |
Apr 30, 2020 | 8.268 | 8.293 | 8.002 | 8.259 | 1,997,298 | -0.10(-1.23%) |
Apr 29, 2020 | 7.968 | 8.435 | 7.968 | 8.362 | 2,377,680 | +0.68(+8.80%) |
Apr 28, 2020 | 7.686 | 7.874 | 7.617 | 7.686 | 1,344,174 | +0.21(+2.86%) |
Apr 27, 2020 | 7.232 | 7.515 | 7.155 | 7.472 | 1,788,589 | +0.32(+4.43%) |
Apr 24, 2020 | 7.249 | 7.292 | 6.984 | 7.155 | 2,199,369 | -0.04(-0.59%) |
Apr 23, 2020 | 7.207 | 7.275 | 7.121 | 7.198 | 2,313,572 | +0.02(+0.24%) |
Apr 22, 2020 | 7.369 | 7.369 | 7.155 | 7.181 | 1,733,450 | +0.03(+0.36%) |
Apr 21, 2020 | 7.044 | 7.420 | 7.001 | 7.155 | 4,826,613 | -0.15(-2.11%) |
Apr 20, 2020 | 7.643 | 7.741 | 7.301 | 7.309 | 2,470,196 | -0.51(-6.56%) |
Apr 17, 2020 | 8.020 | 8.071 | 7.746 | 7.823 | 2,028,901 | +0.13(+1.67%) |
Apr 16, 2020 | 8.037 | 8.122 | 7.660 | 7.694 | 1,747,709 | -0.33(-4.06%) |
Apr 15, 2020 | 7.985 | 8.097 | 7.840 | 8.020 | 1,525,100 | -0.28(-3.40%) |
Apr 14, 2020 | 8.439 | 8.627 | 8.293 | 8.302 | 1,286,361 | +0.02(+0.21%) |
Apr 13, 2020 | 8.559 | 8.602 | 8.191 | 8.285 | 2,101,467 | -0.28(-3.30%) |
Apr 09, 2020 | 8.413 | 8.884 | 8.216 | 8.567 | 2,663,919 | +0.43(+5.26%) |
Apr 08, 2020 | 7.951 | 8.281 | 7.840 | 8.139 | 3,060,432 | +0.31(+3.93%) |
Apr 07, 2020 | 7.968 | 8.259 | 7.746 | 7.831 | 2,609,795 | +0.30(+3.98%) |
Apr 06, 2020 | 7.232 | 7.750 | 7.112 | 7.532 | 3,640,408 | +0.64(+9.32%) |
Apr 03, 2020 | 6.787 | 6.967 | 6.676 | 6.890 | 4,497,116 | +0.00(+0.00%) |
Apr 02, 2020 | 7.070 | 7.224 | 6.796 | 6.890 | 5,009,630 | -0.15(-2.07%) |
Apr 01, 2020 | 7.087 | 7.266 | 6.727 | 7.035 | 2,998,547 | -0.50(-6.59%) |
Mar 31, 2020 | 7.532 | 7.652 | 7.292 | 7.532 | 4,015,511 | -0.03(-0.34%) |
Mar 30, 2020 | 7.669 | 7.720 | 7.224 | 7.557 | 4,137,774 | -0.06(-0.79%) |
Mar 27, 2020 | 7.110 | 7.812 | 7.000 | 7.617 | 4,454,425 | +0.17(+2.27%) |
Mar 26, 2020 | 6.949 | 7.634 | 6.771 | 7.448 | 4,621,290 | +0.62(+9.05%) |
Mar 25, 2020 | 6.339 | 7.042 | 6.221 | 6.830 | 6,060,936 | +0.52(+8.32%) |
Mar 24, 2020 | 6.043 | 6.360 | 5.874 | 6.305 | 3,602,271 | +0.58(+10.21%) |
Mar 23, 2020 | 5.815 | 5.815 | 5.459 | 5.721 | 4,539,893 | -0.08(-1.46%) |
Mar 20, 2020 | 6.145 | 6.441 | 5.738 | 5.806 | 6,062,111 | -0.25(-4.06%) |
Mar 19, 2020 | 5.654 | 6.424 | 5.434 | 6.052 | 3,319,392 | +0.31(+5.46%) |
Mar 18, 2020 | 6.407 | 6.593 | 5.611 | 5.738 | 3,281,644 | -1.06(-15.57%) |
Mar 17, 2020 | 6.813 | 7.067 | 6.483 | 6.796 | 5,141,016 | +0.11(+1.65%) |
Mar 16, 2020 | 7.406 | 7.507 | 6.678 | 6.686 | 3,566,679 | -1.53(-18.64%) |
Mar 13, 2020 | 8.252 | 8.286 | 7.609 | 8.218 | 4,162,827 | +0.47(+6.12%) |
Mar 12, 2020 | 7.939 | 8.282 | 7.694 | 7.744 | 3,730,698 | -0.80(-9.41%) |
Mar 11, 2020 | 9.031 | 9.073 | 8.523 | 8.548 | 3,988,182 | -0.74(-8.01%) |
Mar 10, 2020 | 9.200 | 9.302 | 8.675 | 9.293 | 1,979,287 | +0.34(+3.78%) |
Mar 09, 2020 | 9.623 | 9.623 | 8.955 | 8.955 | 3,174,715 | -1.07(-10.64%) |
Mar 06, 2020 | 9.970 | 10.11 | 9.767 | 10.02 | 2,405,798 | -0.22(-2.15%) |
Mar 05, 2020 | 10.41 | 10.51 | 10.13 | 10.24 | 2,575,810 | -0.36(-3.35%) |
Mar 04, 2020 | 10.56 | 10.75 | 10.52 | 10.60 | 3,463,371 | +0.19(+1.79%) |
Mar 03, 2020 | 10.51 | 10.79 | 10.28 | 10.41 | 3,513,180 | -0.13(-1.20%) |
Mar 02, 2020 | 10.34 | 10.55 | 10.16 | 10.54 | 3,822,999 | +0.25(+2.47%) |
Feb 28, 2020 | 10.33 | 10.56 | 10.05 | 10.28 | 4,955,505 | -0.30(-2.88%) |
Feb 27, 2020 | 11.09 | 11.16 | 10.59 | 10.59 | 4,645,061 | -0.66(-5.87%) |
Feb 26, 2020 | 11.50 | 11.60 | 11.20 | 11.25 | 3,117,485 | -0.25(-2.21%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.49 | 11.50 | 2,837,902 | -0.59(-4.90%) |
Feb 24, 2020 | 12.07 | 12.17 | 12.04 | 12.09 | 1,601,908 | -0.15(-1.24%) |
Feb 21, 2020 | 12.22 | 12.27 | 12.19 | 12.25 | 1,490,479 | +0.00(+0.00%) |
Feb 20, 2020 | 12.04 | 12.25 | 11.96 | 12.25 | 2,614,547 | +0.18(+1.47%) |
Feb 19, 2020 | 12.42 | 12.44 | 12.04 | 12.07 | 2,673,131 | -0.35(-2.79%) |
Feb 18, 2020 | 12.55 | 12.57 | 12.39 | 12.42 | 2,648,256 | -0.14(-1.15%) |
Feb 14, 2020 | 12.42 | 12.56 | 12.41 | 12.56 | 1,430,695 | +0.11(+0.88%) |
Feb 13, 2020 | 12.37 | 12.70 | 12.20 | 12.45 | 1,976,787 | +0.14(+1.10%) |
Feb 12, 2020 | 12.24 | 12.36 | 12.21 | 12.31 | 1,670,716 | +0.10(+0.83%) |
Feb 11, 2020 | 12.17 | 12.26 | 12.17 | 12.21 | 1,442,206 | +0.04(+0.35%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.12 | 12.17 | 1,095,302 | +0.03(+0.21%) |
Feb 07, 2020 | 12.14 | 12.17 | 12.05 | 12.15 | 1,872,935 | +0.00(+0.00%) |
Feb 06, 2020 | 12.14 | 12.19 | 12.04 | 12.15 | 2,216,143 | +0.05(+0.42%) |
Feb 05, 2020 | 12.09 | 12.20 | 12.08 | 12.09 | 1,262,090 | +0.03(+0.28%) |
Feb 04, 2020 | 11.99 | 12.08 | 11.92 | 12.06 | 1,337,753 | +0.12(+0.99%) |