Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.917 | 9.048 | 8.309 | 8.515 | 290,240 | -0.62(-6.75%) |
Jan 28, 2021 | 9.100 | 9.800 | 8.751 | 9.131 | 494,540 | -0.27(-2.87%) |
Jan 27, 2021 | 8.750 | 10.00 | 8.300 | 9.401 | 286,618 | -0.60(-5.99%) |
Jan 26, 2021 | 10.50 | 11.00 | 9.735 | 10.00 | 426,353 | -0.20(-1.96%) |
Jan 25, 2021 | 10.90 | 11.00 | 10.10 | 10.20 | 822,547 | +0.80(+8.51%) |
Jan 22, 2021 | 9.200 | 9.400 | 8.734 | 9.400 | 201,940 | +0.17(+1.81%) |
Jan 21, 2021 | 9.100 | 9.600 | 8.728 | 9.233 | 463,211 | +0.83(+9.93%) |
Jan 20, 2021 | 8.800 | 8.850 | 8.254 | 8.399 | 395,154 | -0.30(-3.46%) |
Jan 19, 2021 | 9.000 | 9.100 | 8.600 | 8.700 | 207,427 | -0.10(-1.14%) |
Jan 15, 2021 | 8.849 | 9.250 | 8.011 | 8.800 | 465,710 | +0.20(+2.33%) |
Jan 14, 2021 | 8.900 | 9.000 | 8.500 | 8.600 | 170,871 | -0.10(-1.15%) |
Jan 13, 2021 | 8.100 | 8.999 | 8.000 | 8.700 | 593,439 | +0.79(+9.93%) |
Jan 12, 2021 | 7.986 | 8.000 | 7.800 | 7.914 | 83,332 | +0.11(+1.46%) |
Jan 11, 2021 | 7.700 | 7.890 | 7.600 | 7.800 | 106,097 | +0.27(+3.54%) |
Jan 08, 2021 | 7.800 | 7.800 | 7.502 | 7.533 | 75,090 | -0.24(-3.10%) |
Jan 07, 2021 | 7.700 | 7.777 | 7.520 | 7.774 | 82,942 | +0.26(+3.53%) |
Jan 06, 2021 | 7.770 | 7.770 | 7.509 | 7.509 | 139,857 | -0.16(-2.11%) |
Jan 05, 2021 | 7.500 | 7.700 | 7.400 | 7.671 | 126,752 | +0.27(+3.66%) |
Jan 04, 2021 | 7.500 | 7.500 | 7.100 | 7.400 | 85,220 | +0.16(+2.21%) |
Dec 31, 2020 | 7.240 | 7.240 | 7.240 | 161,961 | -0.06(-0.82%) | |
Dec 30, 2020 | 7.300 | 7.498 | 7.250 | 7.300 | 161,961 | +0.10(+1.39%) |
Dec 29, 2020 | 7.300 | 7.400 | 7.000 | 7.200 | 194,877 | +0.28(+4.05%) |
Dec 28, 2020 | 6.800 | 7.331 | 6.501 | 6.920 | 227,307 | +0.45(+6.89%) |
Dec 24, 2020 | 6.497 | 6.679 | 6.355 | 6.474 | 45,440 | +0.07(+1.16%) |
Dec 23, 2020 | 6.100 | 6.500 | 6.100 | 6.400 | 97,869 | +0.30(+4.92%) |
Dec 22, 2020 | 6.200 | 6.300 | 6.100 | 6.100 | 60,852 | +0.08(+1.31%) |
Dec 21, 2020 | 6.100 | 6.195 | 5.940 | 6.021 | 65,984 | -0.19(-3.03%) |
Dec 18, 2020 | 6.250 | 6.250 | 6.000 | 6.209 | 69,670 | +0.06(+1.04%) |
Dec 17, 2020 | 6.190 | 6.239 | 6.000 | 6.145 | 75,616 | +0.06(+0.95%) |
Dec 16, 2020 | 6.152 | 6.152 | 6.000 | 6.087 | 44,792 | -0.11(-1.76%) |
Dec 15, 2020 | 6.200 | 6.299 | 6.053 | 6.196 | 89,067 | -0.10(-1.65%) |
Dec 14, 2020 | 6.352 | 6.388 | 6.100 | 6.300 | 76,139 | -0.09(-1.41%) |
Dec 11, 2020 | 6.400 | 6.400 | 6.187 | 6.390 | 71,320 | -0.01(-0.19%) |
Dec 10, 2020 | 6.300 | 6.450 | 6.100 | 6.402 | 111,218 | +0.08(+1.25%) |
Dec 09, 2020 | 6.484 | 6.500 | 6.103 | 6.323 | 152,982 | -0.08(-1.20%) |
Dec 08, 2020 | 6.300 | 7.400 | 6.200 | 6.400 | 718,833 | +0.30(+4.92%) |
Dec 07, 2020 | 6.200 | 6.300 | 5.900 | 6.100 | 53,714 | +0.00(+0.00%) |
Dec 04, 2020 | 6.300 | 6.320 | 6.000 | 6.100 | 30,860 | -0.15(-2.37%) |
Dec 03, 2020 | 6.100 | 6.350 | 6.030 | 6.248 | 32,885 | +0.15(+2.43%) |
Dec 02, 2020 | 6.000 | 6.200 | 6.000 | 6.100 | 36,201 | -0.20(-3.17%) |
Dec 01, 2020 | 6.700 | 6.700 | 6.100 | 6.300 | 75,512 | -0.09(-1.38%) |
Nov 30, 2020 | 6.150 | 6.400 | 5.910 | 6.388 | 92,704 | +0.23(+3.73%) |
Nov 27, 2020 | 6.000 | 6.189 | 5.780 | 6.158 | 57,500 | +0.28(+4.69%) |
Nov 25, 2020 | 6.190 | 6.190 | 5.803 | 5.882 | 60,910 | -0.30(-4.85%) |
Nov 24, 2020 | 5.940 | 6.300 | 5.653 | 6.182 | 76,346 | +0.33(+5.68%) |
Nov 23, 2020 | 6.150 | 6.150 | 5.550 | 5.850 | 60,884 | -0.02(-0.31%) |
Nov 20, 2020 | 6.000 | 6.000 | 5.601 | 5.868 | 43,220 | +0.07(+1.17%) |
Nov 19, 2020 | 5.900 | 5.900 | 5.500 | 5.800 | 48,196 | +0.02(+0.35%) |
Nov 18, 2020 | 5.500 | 6.200 | 5.400 | 5.780 | 128,163 | +0.32(+5.88%) |
Nov 17, 2020 | 5.400 | 5.500 | 5.201 | 5.459 | 32,159 | +0.11(+2.02%) |
Nov 16, 2020 | 5.100 | 5.499 | 5.000 | 5.351 | 52,463 | +0.25(+4.92%) |
Nov 13, 2020 | 4.900 | 5.250 | 4.750 | 5.100 | 74,860 | +0.32(+6.76%) |
Nov 12, 2020 | 5.123 | 5.140 | 4.723 | 4.777 | 79,012 | -0.39(-7.48%) |
Nov 11, 2020 | 5.200 | 5.370 | 4.805 | 5.163 | 184,244 | -0.54(-9.42%) |
Nov 10, 2020 | 5.800 | 6.000 | 5.400 | 5.700 | 85,400 | -0.07(-1.16%) |
Nov 09, 2020 | 5.450 | 5.800 | 5.400 | 5.767 | 89,206 | +0.39(+7.23%) |
Nov 06, 2020 | 5.899 | 5.899 | 5.233 | 5.378 | 51,920 | -0.32(-5.65%) |
Nov 05, 2020 | 5.000 | 5.900 | 4.800 | 5.700 | 86,038 | +0.80(+16.33%) |
Nov 04, 2020 | 5.000 | 5.100 | 4.800 | 4.900 | 49,772 | -0.00(-0.10%) |
Nov 03, 2020 | 5.400 | 5.400 | 4.810 | 4.905 | 68,172 | -0.19(-3.82%) |
Nov 02, 2020 | 4.500 | 5.700 | 4.400 | 5.100 | 207,021 | +0.69(+15.65%) |
Oct 30, 2020 | 4.700 | 4.700 | 4.201 | 4.410 | 157,450 | -0.29(-6.17%) |
Oct 29, 2020 | 5.000 | 5.000 | 4.700 | 4.700 | 117,078 | -0.37(-7.30%) |
Oct 28, 2020 | 5.521 | 5.700 | 5.050 | 5.070 | 139,155 | -0.63(-11.05%) |
Oct 27, 2020 | 5.700 | 5.800 | 5.300 | 5.700 | 136,859 | +0.17(+3.04%) |
Oct 26, 2020 | 5.850 | 5.850 | 5.473 | 5.532 | 111,183 | -0.34(-5.81%) |
Oct 23, 2020 | 5.970 | 5.990 | 5.602 | 5.873 | 85,690 | -0.03(-0.46%) |
Oct 22, 2020 | 5.600 | 6.000 | 5.400 | 5.900 | 107,343 | +0.17(+3.00%) |
Oct 21, 2020 | 5.921 | 6.128 | 5.650 | 5.728 | 91,055 | -0.07(-1.24%) |
Oct 20, 2020 | 6.000 | 6.100 | 5.700 | 5.800 | 80,736 | -0.20(-3.33%) |
Oct 19, 2020 | 6.000 | 6.300 | 5.900 | 6.000 | 88,823 | +0.10(+1.69%) |
Oct 16, 2020 | 6.000 | 6.198 | 5.850 | 5.900 | 144,070 | -0.10(-1.67%) |
Oct 15, 2020 | 6.400 | 6.500 | 5.900 | 6.000 | 184,488 | -0.40(-6.25%) |
Oct 14, 2020 | 6.600 | 6.700 | 6.300 | 6.400 | 119,498 | -0.28(-4.22%) |
Oct 13, 2020 | 6.803 | 7.070 | 6.500 | 6.682 | 286,468 | -0.17(-2.47%) |
Oct 12, 2020 | 7.000 | 7.003 | 6.670 | 6.851 | 44,853 | -0.05(-0.75%) |
Oct 09, 2020 | 7.081 | 7.197 | 6.900 | 6.903 | 40,420 | -0.10(-1.39%) |
Oct 08, 2020 | 7.100 | 7.200 | 7.000 | 7.000 | 36,656 | -0.06(-0.86%) |
Oct 07, 2020 | 7.067 | 7.110 | 7.009 | 7.061 | 47,546 | -0.04(-0.55%) |
Oct 06, 2020 | 7.000 | 7.200 | 7.000 | 7.100 | 26,287 | +0.10(+1.43%) |
Oct 05, 2020 | 7.100 | 7.100 | 6.918 | 7.000 | 41,701 | -0.12(-1.69%) |
Oct 02, 2020 | 7.500 | 7.500 | 7.026 | 7.120 | 62,600 | -0.35(-4.70%) |
Oct 01, 2020 | 7.900 | 7.985 | 7.406 | 7.471 | 45,294 | -0.33(-4.22%) |
Sep 30, 2020 | 7.700 | 7.900 | 7.700 | 7.800 | 33,619 | +0.20(+2.63%) |
Sep 29, 2020 | 8.000 | 8.000 | 7.500 | 7.600 | 25,957 | -0.20(-2.56%) |
Sep 28, 2020 | 7.700 | 8.100 | 7.700 | 7.800 | 35,116 | +0.19(+2.56%) |
Sep 25, 2020 | 7.700 | 7.918 | 7.500 | 7.605 | 55,840 | -0.09(-1.23%) |
Sep 24, 2020 | 7.900 | 8.000 | 7.100 | 7.700 | 82,247 | -0.20(-2.53%) |
Sep 23, 2020 | 8.300 | 8.300 | 7.700 | 7.900 | 44,350 | -0.40(-4.82%) |
Sep 22, 2020 | 8.300 | 8.400 | 8.200 | 8.300 | 17,999 | +0.01(+0.07%) |
Sep 21, 2020 | 8.313 | 8.400 | 8.209 | 8.294 | 27,960 | +0.14(+1.77%) |
Sep 18, 2020 | 8.500 | 8.700 | 8.150 | 8.150 | 97,480 | -0.28(-3.30%) |
Sep 17, 2020 | 8.500 | 8.606 | 8.400 | 8.428 | 41,875 | -0.08(-0.98%) |
Sep 16, 2020 | 8.701 | 8.899 | 8.505 | 8.511 | 58,067 | -0.07(-0.78%) |
Sep 15, 2020 | 8.823 | 9.000 | 8.553 | 8.578 | 27,682 | -0.12(-1.40%) |
Sep 14, 2020 | 8.800 | 9.100 | 8.700 | 8.700 | 32,783 | +0.03(+0.37%) |
Sep 11, 2020 | 8.600 | 9.067 | 8.551 | 8.668 | 29,920 | -0.14(-1.56%) |
Sep 10, 2020 | 8.550 | 9.300 | 8.550 | 8.805 | 37,069 | +0.00(+0.06%) |
Sep 09, 2020 | 8.700 | 10.30 | 8.400 | 8.800 | 305,770 | +0.03(+0.35%) |
Sep 08, 2020 | 8.570 | 8.900 | 8.500 | 8.769 | 27,620 | +0.07(+0.76%) |
Sep 04, 2020 | 9.285 | 9.285 | 8.543 | 8.703 | 39,370 | -0.50(-5.40%) |
Sep 03, 2020 | 8.900 | 9.300 | 8.900 | 9.200 | 47,182 | -0.10(-1.06%) |
Sep 02, 2020 | 8.800 | 9.300 | 8.724 | 9.299 | 41,821 | +0.57(+6.55%) |
Sep 01, 2020 | 8.755 | 9.089 | 8.701 | 8.727 | 41,008 | -0.05(-0.60%) |
Aug 31, 2020 | 9.100 | 9.250 | 8.700 | 8.780 | 37,591 | -0.32(-3.54%) |
Aug 28, 2020 | 9.000 | 9.200 | 8.700 | 9.102 | 27,390 | +0.00(+0.02%) |
Aug 27, 2020 | 9.000 | 9.100 | 8.951 | 9.100 | 21,689 | -0.04(-0.46%) |
Aug 26, 2020 | 9.210 | 9.300 | 8.900 | 9.142 | 30,938 | -0.16(-1.70%) |
Aug 25, 2020 | 9.005 | 9.300 | 8.620 | 9.300 | 65,994 | +0.10(+1.09%) |
Aug 24, 2020 | 9.400 | 9.500 | 9.000 | 9.200 | 41,035 | +0.00(+0.03%) |
Aug 21, 2020 | 9.264 | 9.599 | 8.500 | 9.197 | 76,800 | -0.10(-1.11%) |
Aug 20, 2020 | 9.500 | 10.00 | 9.300 | 9.300 | 69,495 | -0.30(-3.12%) |
Aug 19, 2020 | 9.600 | 10.70 | 9.400 | 9.600 | 321,029 | -0.20(-2.04%) |
Aug 18, 2020 | 10.10 | 10.20 | 9.600 | 9.800 | 32,042 | -0.30(-2.97%) |
Aug 17, 2020 | 9.300 | 10.10 | 9.139 | 10.10 | 57,637 | +0.40(+4.12%) |
Aug 14, 2020 | 9.700 | 9.800 | 9.102 | 9.700 | 162,480 | -0.10(-1.03%) |
Aug 13, 2020 | 11.00 | 11.60 | 9.390 | 9.801 | 529,419 | -0.50(-4.84%) |
Aug 12, 2020 | 10.50 | 10.90 | 10.20 | 10.30 | 385,188 | +0.00(+0.00%) |
Aug 11, 2020 | 11.30 | 11.60 | 10.00 | 10.30 | 116,343 | -0.60(-5.50%) |
Aug 10, 2020 | 10.70 | 11.70 | 10.60 | 10.90 | 130,044 | +0.40(+3.81%) |
Aug 07, 2020 | 10.40 | 10.60 | 10.20 | 10.50 | 32,590 | +0.10(+0.96%) |
Aug 06, 2020 | 10.40 | 10.70 | 10.20 | 10.40 | 52,565 | +0.00(+0.00%) |
Aug 05, 2020 | 10.30 | 10.90 | 10.10 | 10.40 | 97,657 | +0.40(+4.00%) |
Aug 04, 2020 | 9.518 | 10.30 | 9.418 | 10.00 | 67,602 | +0.60(+6.38%) |
Aug 03, 2020 | 9.700 | 9.900 | 9.400 | 9.400 | 42,304 | -0.10(-1.01%) |
Jul 31, 2020 | 10.10 | 10.10 | 9.400 | 9.496 | 43,510 | -0.70(-6.90%) |
Jul 30, 2020 | 9.500 | 10.20 | 9.204 | 10.20 | 67,986 | +0.60(+6.25%) |
Jul 29, 2020 | 9.700 | 10.00 | 9.200 | 9.600 | 126,421 | -0.70(-6.80%) |
Jul 28, 2020 | 10.40 | 11.40 | 9.500 | 10.30 | 634,092 | +1.32(+14.71%) |
Jul 27, 2020 | 8.790 | 8.990 | 8.500 | 8.979 | 37,558 | +0.25(+2.91%) |
Jul 24, 2020 | 8.500 | 8.800 | 8.313 | 8.725 | 41,270 | +0.03(+0.29%) |
Jul 23, 2020 | 9.300 | 9.400 | 8.500 | 8.700 | 153,255 | -0.80(-8.42%) |
Jul 22, 2020 | 9.100 | 10.10 | 8.900 | 9.500 | 449,797 | +0.61(+6.85%) |
Jul 21, 2020 | 8.900 | 9.000 | 8.612 | 8.891 | 74,370 | +0.09(+1.03%) |
Jul 20, 2020 | 8.600 | 9.000 | 8.300 | 8.800 | 130,792 | +0.22(+2.59%) |
Jul 17, 2020 | 8.500 | 8.827 | 8.201 | 8.578 | 69,150 | +0.17(+2.08%) |
Jul 16, 2020 | 8.191 | 8.620 | 8.011 | 8.403 | 42,353 | +0.10(+1.24%) |
Jul 15, 2020 | 8.000 | 8.300 | 7.900 | 8.300 | 53,364 | +0.30(+3.75%) |
Jul 14, 2020 | 7.900 | 8.300 | 7.800 | 8.000 | 49,541 | +0.06(+0.77%) |
Jul 13, 2020 | 8.000 | 8.198 | 7.741 | 7.939 | 40,184 | -0.01(-0.14%) |
Jul 10, 2020 | 8.050 | 8.100 | 7.821 | 7.950 | 50,560 | -0.06(-0.75%) |
Jul 09, 2020 | 8.300 | 8.395 | 7.900 | 8.010 | 36,426 | -0.20(-2.45%) |
Jul 08, 2020 | 8.022 | 8.300 | 7.950 | 8.211 | 31,860 | +0.21(+2.61%) |
Jul 07, 2020 | 8.029 | 8.200 | 7.901 | 8.002 | 21,385 | -0.10(-1.21%) |
Jul 06, 2020 | 8.400 | 8.400 | 7.900 | 8.100 | 41,230 | -0.11(-1.39%) |
Jul 02, 2020 | 8.100 | 8.300 | 8.000 | 8.214 | 43,640 | +0.17(+2.15%) |
Jul 01, 2020 | 8.200 | 8.250 | 7.900 | 8.041 | 34,244 | +0.04(+0.51%) |
Jun 30, 2020 | 8.100 | 8.400 | 7.600 | 8.000 | 63,128 | +0.00(+0.00%) |
Jun 29, 2020 | 8.400 | 8.400 | 7.700 | 8.000 | 66,401 | -0.17(-2.10%) |
Jun 26, 2020 | 8.100 | 8.599 | 8.014 | 8.172 | 156,270 | -0.21(-2.51%) |
Jun 25, 2020 | 8.660 | 8.691 | 8.200 | 8.382 | 51,869 | -0.42(-4.75%) |
Jun 24, 2020 | 8.800 | 8.900 | 8.500 | 8.800 | 62,350 | -0.10(-1.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 8.800 | 8.900 | 106,150 | -0.39(-4.19%) |
Jun 22, 2020 | 9.031 | 9.400 | 8.750 | 9.289 | 64,091 | +0.32(+3.53%) |
Jun 19, 2020 | 9.300 | 9.300 | 8.800 | 8.972 | 37,490 | -0.23(-2.48%) |
Jun 18, 2020 | 9.400 | 9.400 | 8.800 | 9.200 | 39,669 | -0.21(-2.26%) |
Jun 17, 2020 | 9.600 | 9.649 | 9.100 | 9.413 | 45,291 | -0.29(-2.96%) |
Jun 16, 2020 | 9.752 | 9.900 | 9.500 | 9.700 | 64,031 | +0.20(+2.11%) |
Jun 15, 2020 | 9.618 | 9.896 | 8.600 | 9.500 | 121,821 | +0.60(+6.68%) |
Jun 12, 2020 | 9.300 | 9.400 | 8.647 | 8.905 | 95,720 | +0.21(+2.36%) |
Jun 11, 2020 | 9.400 | 9.600 | 8.400 | 8.700 | 167,437 | -0.79(-8.31%) |
Jun 10, 2020 | 10.80 | 10.80 | 9.120 | 9.488 | 127,642 | -0.41(-4.16%) |
Jun 09, 2020 | 10.50 | 10.50 | 9.700 | 9.900 | 123,026 | -0.30(-2.94%) |
Jun 08, 2020 | 9.200 | 10.70 | 9.100 | 10.20 | 324,114 | +1.18(+13.12%) |
Jun 05, 2020 | 8.800 | 9.413 | 8.396 | 9.017 | 452,990 | +0.17(+1.97%) |
Jun 04, 2020 | 8.000 | 9.300 | 7.800 | 8.843 | 339,833 | +0.54(+6.54%) |
Jun 03, 2020 | 8.400 | 8.800 | 8.100 | 8.300 | 123,023 | -0.27(-3.14%) |
Jun 02, 2020 | 8.500 | 9.100 | 8.200 | 8.569 | 92,083 | -0.47(-5.21%) |
Jun 01, 2020 | 8.820 | 9.500 | 8.500 | 9.040 | 102,801 | +0.74(+8.92%) |
May 29, 2020 | 8.200 | 8.698 | 8.001 | 8.300 | 126,910 | +0.05(+0.59%) |
May 28, 2020 | 9.298 | 9.298 | 8.200 | 8.251 | 84,875 | -1.05(-11.28%) |
May 27, 2020 | 9.400 | 9.800 | 8.900 | 9.300 | 103,738 | -0.50(-5.10%) |
May 26, 2020 | 10.10 | 10.10 | 9.200 | 9.800 | 92,510 | -0.40(-3.92%) |
May 22, 2020 | 9.900 | 10.60 | 9.700 | 10.20 | 184,150 | -0.40(-3.77%) |
May 21, 2020 | 13.20 | 15.70 | 10.00 | 10.60 | 2,418,725 | +1.40(+15.22%) |
May 20, 2020 | 8.800 | 9.300 | 8.500 | 9.200 | 39,981 | +0.53(+6.15%) |
May 19, 2020 | 8.400 | 9.000 | 8.016 | 8.667 | 40,889 | +0.17(+1.96%) |
May 18, 2020 | 7.955 | 8.500 | 7.600 | 8.500 | 51,397 | +0.75(+9.61%) |
May 15, 2020 | 7.900 | 8.200 | 7.500 | 7.755 | 48,370 | +0.25(+3.40%) |
May 14, 2020 | 8.300 | 8.700 | 7.900 | 7.500 | 65,425 | -0.70(-8.54%) |
May 13, 2020 | 9.200 | 9.200 | 7.500 | 8.200 | 78,564 | -0.90(-9.89%) |
May 12, 2020 | 10.00 | 10.30 | 9.000 | 9.100 | 67,434 | -0.70(-7.14%) |
May 11, 2020 | 10.30 | 10.30 | 9.700 | 9.800 | 37,464 | -0.30(-2.97%) |
May 08, 2020 | 9.700 | 10.20 | 9.300 | 10.10 | 54,230 | +0.74(+7.89%) |
May 07, 2020 | 10.00 | 10.70 | 9.300 | 9.361 | 69,417 | -0.64(-6.39%) |
May 06, 2020 | 11.40 | 11.60 | 9.700 | 10.00 | 138,488 | -0.60(-5.66%) |
May 05, 2020 | 9.500 | 10.70 | 9.300 | 10.60 | 83,863 | +1.10(+11.58%) |
May 04, 2020 | 9.600 | 10.30 | 8.500 | 9.500 | 67,176 | -0.29(-2.92%) |
May 01, 2020 | 9.600 | 10.40 | 8.800 | 9.786 | 93,350 | -0.01(-0.14%) |
Apr 30, 2020 | 9.000 | 10.80 | 8.627 | 9.800 | 307,276 | +1.00(+11.36%) |
Apr 29, 2020 | 9.000 | 9.200 | 8.600 | 8.800 | 59,816 | -0.20(-2.22%) |
Apr 28, 2020 | 9.350 | 9.600 | 8.401 | 9.000 | 82,644 | -0.26(-2.77%) |
Apr 27, 2020 | 8.753 | 9.371 | 8.600 | 9.256 | 75,962 | +0.81(+9.54%) |
Apr 24, 2020 | 8.800 | 8.800 | 8.250 | 8.450 | 25,690 | +0.05(+0.60%) |
Apr 23, 2020 | 8.400 | 9.000 | 8.200 | 8.400 | 64,693 | -1.10(-11.58%) |
Apr 22, 2020 | 8.300 | 19.00 | 8.300 | 9.500 | 799,482 | +1.60(+20.25%) |
Apr 21, 2020 | 8.400 | 8.400 | 7.828 | 7.900 | 10,512 | -0.48(-5.73%) |
Apr 20, 2020 | 8.400 | 8.500 | 7.800 | 8.380 | 15,758 | +0.18(+2.20%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.700 | 8.200 | 18,250 | +0.33(+4.15%) |
Apr 16, 2020 | 7.900 | 8.000 | 7.500 | 7.873 | 6,433 | +0.17(+2.25%) |
Apr 15, 2020 | 7.900 | 8.083 | 7.500 | 7.700 | 12,113 | -0.20(-2.53%) |
Apr 14, 2020 | 8.200 | 8.300 | 7.900 | 7.900 | 14,178 | -0.30(-3.66%) |
Apr 13, 2020 | 8.400 | 8.400 | 8.000 | 8.200 | 11,520 | +0.05(+0.58%) |
Apr 09, 2020 | 8.000 | 8.500 | 7.701 | 8.153 | 13,310 | +0.05(+0.65%) |
Apr 08, 2020 | 8.200 | 8.500 | 7.500 | 8.100 | 12,422 | +0.20(+2.53%) |
Apr 07, 2020 | 9.400 | 9.400 | 7.600 | 7.900 | 22,110 | -0.50(-5.95%) |
Apr 06, 2020 | 8.600 | 8.800 | 8.001 | 8.400 | 7,936 | +0.83(+11.04%) |
Apr 03, 2020 | 9.200 | 9.300 | 7.500 | 7.565 | 21,300 | -0.83(-9.94%) |
Apr 02, 2020 | 8.900 | 10.00 | 7.700 | 8.400 | 38,876 | -0.10(-1.18%) |
Apr 01, 2020 | 10.10 | 13.00 | 7.500 | 8.500 | 198,374 | +1.50(+21.43%) |
Mar 31, 2020 | 7.400 | 8.200 | 7.000 | 7.000 | 13,736 | -1.20(-14.68%) |
Mar 30, 2020 | 8.450 | 8.900 | 7.501 | 8.204 | 5,536 | -0.20(-2.34%) |
Mar 27, 2020 | 10.50 | 10.55 | 7.200 | 8.401 | 9,210 | -1.70(-16.82%) |
Mar 26, 2020 | 9.400 | 11.00 | 9.000 | 10.10 | 14,323 | +1.10(+12.22%) |
Mar 25, 2020 | 7.500 | 10.00 | 7.300 | 9.000 | 19,622 | +1.68(+22.97%) |
Mar 24, 2020 | 7.106 | 7.600 | 6.500 | 7.319 | 16,979 | +0.99(+15.59%) |
Mar 23, 2020 | 6.000 | 7.890 | 6.000 | 6.332 | 16,229 | +0.73(+13.07%) |
Mar 20, 2020 | 7.200 | 19.70 | 5.600 | 5.600 | 79,980 | -1.70(-23.29%) |
Mar 19, 2020 | 7.200 | 7.300 | 5.500 | 7.300 | 6,261 | +0.46(+6.66%) |
Mar 18, 2020 | 6.900 | 7.855 | 6.300 | 6.844 | 5,716 | -0.06(-0.81%) |
Mar 17, 2020 | 5.980 | 7.600 | 5.980 | 6.900 | 11,443 | +0.95(+15.99%) |
Mar 16, 2020 | 5.530 | 7.000 | 5.220 | 5.949 | 8,822 | -0.40(-6.24%) |
Mar 13, 2020 | 8.343 | 9.100 | 5.000 | 6.345 | 15,460 | -0.61(-8.74%) |
Mar 12, 2020 | 8.200 | 8.400 | 6.953 | 6.953 | 10,855 | -2.25(-24.42%) |
Mar 11, 2020 | 18.60 | 18.60 | 7.600 | 9.200 | 39,928 | -10.10(-52.33%) |
Mar 10, 2020 | 21.76 | 21.76 | 18.80 | 19.30 | 3,831 | -0.40(-2.03%) |
Mar 09, 2020 | 22.40 | 23.70 | 19.45 | 19.70 | 7,815 | -5.00(-20.24%) |
Mar 06, 2020 | 26.00 | 26.00 | 24.50 | 24.70 | 5,900 | -1.50(-5.73%) |
Mar 05, 2020 | 27.10 | 27.50 | 26.10 | 26.20 | 7,440 | -1.30(-4.73%) |
Mar 04, 2020 | 27.20 | 28.30 | 25.90 | 27.50 | 48,124 | +0.10(+0.36%) |
Mar 03, 2020 | 28.80 | 29.30 | 26.80 | 27.40 | 14,233 | -0.90(-3.18%) |
Mar 02, 2020 | 29.10 | 30.00 | 28.00 | 28.30 | 13,278 | -0.70(-2.41%) |
Feb 28, 2020 | 30.00 | 30.15 | 28.50 | 29.00 | 13,830 | -1.00(-3.33%) |
Feb 27, 2020 | 30.50 | 31.70 | 30.00 | 30.00 | 7,241 | -0.60(-1.96%) |
Feb 26, 2020 | 31.80 | 31.90 | 30.50 | 30.60 | 1,754 | -1.30(-4.08%) |
Feb 25, 2020 | 32.90 | 33.00 | 30.60 | 31.90 | 1,732 | -0.30(-0.93%) |
Feb 24, 2020 | 30.10 | 33.50 | 30.10 | 32.20 | 3,348 | +1.20(+3.87%) |
Feb 21, 2020 | 32.00 | 32.00 | 31.00 | 31.00 | 1,910 | -0.50(-1.59%) |
Feb 20, 2020 | 32.00 | 33.06 | 31.45 | 31.50 | 7,168 | -0.80(-2.48%) |
Feb 19, 2020 | 32.32 | 32.93 | 32.10 | 32.30 | 2,362 | -0.40(-1.22%) |
Feb 18, 2020 | 33.80 | 33.80 | 32.00 | 32.70 | 770 | -0.80(-2.39%) |
Feb 14, 2020 | 33.70 | 34.30 | 33.00 | 33.50 | 5,570 | -0.10(-0.30%) |
Feb 13, 2020 | 32.10 | 33.80 | 31.70 | 33.60 | 2,150 | +1.30(+4.02%) |
Feb 12, 2020 | 32.40 | 33.40 | 31.90 | 32.30 | 5,778 | -0.30(-0.92%) |
Feb 11, 2020 | 35.26 | 35.68 | 31.60 | 32.60 | 7,710 | -1.90(-5.51%) |
Feb 10, 2020 | 35.00 | 36.00 | 33.50 | 34.50 | 2,769 | -0.40(-1.15%) |
Feb 07, 2020 | 35.03 | 35.30 | 34.55 | 34.90 | 640 | +0.20(+0.58%) |
Feb 06, 2020 | 34.30 | 35.80 | 34.30 | 34.70 | 2,962 | +0.10(+0.29%) |
Feb 05, 2020 | 32.00 | 35.00 | 32.00 | 34.60 | 6,988 | +2.30(+7.12%) |
Feb 04, 2020 | 32.90 | 32.90 | 31.12 | 32.30 | 3,411 | -0.10(-0.31%) |