Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.200 | 6.200 | 6.200 | 631,611 | -0.19(-2.96%) | |
Dec 30, 2020 | 6.537 | 6.642 | 6.347 | 6.389 | 631,611 | -0.08(-1.30%) |
Dec 29, 2020 | 6.723 | 6.723 | 6.411 | 6.473 | 603,671 | -0.17(-2.51%) |
Dec 28, 2020 | 6.578 | 6.952 | 6.557 | 6.640 | 838,148 | +0.02(+0.31%) |
Dec 24, 2020 | 6.848 | 6.848 | 6.496 | 6.619 | 288,926 | -0.15(-2.15%) |
Dec 23, 2020 | 6.286 | 6.973 | 6.245 | 6.765 | 988,892 | +0.40(+6.21%) |
Dec 22, 2020 | 6.453 | 6.494 | 6.140 | 6.369 | 781,592 | -0.08(-1.29%) |
Dec 21, 2020 | 6.682 | 6.702 | 6.307 | 6.453 | 737,139 | -0.10(-1.59%) |
Dec 18, 2020 | 6.827 | 6.911 | 6.557 | 6.557 | 536,199 | -0.31(-4.55%) |
Dec 17, 2020 | 6.702 | 6.869 | 6.578 | 6.869 | 598,150 | +0.10(+1.54%) |
Dec 16, 2020 | 6.744 | 6.786 | 6.598 | 6.765 | 497,035 | +0.06(+0.93%) |
Dec 15, 2020 | 6.619 | 6.723 | 6.536 | 6.702 | 381,764 | +0.15(+2.22%) |
Dec 14, 2020 | 6.807 | 6.952 | 6.557 | 6.557 | 493,321 | -0.12(-1.87%) |
Dec 11, 2020 | 6.765 | 6.827 | 6.557 | 6.682 | 591,784 | -0.08(-1.23%) |
Dec 10, 2020 | 6.765 | 6.890 | 6.682 | 6.765 | 463,980 | -0.06(-0.91%) |
Dec 09, 2020 | 7.119 | 7.140 | 6.765 | 6.827 | 632,254 | -0.23(-3.24%) |
Dec 08, 2020 | 6.869 | 7.140 | 6.869 | 7.056 | 461,095 | +0.12(+1.80%) |
Dec 07, 2020 | 7.119 | 7.181 | 6.765 | 6.931 | 564,208 | -0.15(-2.06%) |
Dec 04, 2020 | 7.160 | 7.181 | 6.973 | 7.077 | 619,360 | +0.10(+1.49%) |
Dec 03, 2020 | 7.035 | 7.181 | 6.848 | 6.973 | 525,663 | +0.04(+0.60%) |
Dec 02, 2020 | 6.702 | 6.994 | 6.619 | 6.931 | 542,329 | +0.17(+2.46%) |
Dec 01, 2020 | 6.765 | 7.077 | 6.723 | 6.765 | 665,685 | +0.15(+2.20%) |
Nov 30, 2020 | 7.223 | 7.264 | 6.619 | 6.619 | 1,043,221 | -0.65(-8.88%) |
Nov 27, 2020 | 7.285 | 7.348 | 6.931 | 7.264 | 593,466 | +0.10(+1.45%) |
Nov 25, 2020 | 7.473 | 7.473 | 6.869 | 7.160 | 1,094,546 | -0.15(-1.99%) |
Nov 24, 2020 | 7.035 | 7.618 | 6.994 | 7.306 | 1,288,307 | +0.40(+5.72%) |
Nov 23, 2020 | 6.536 | 6.994 | 6.390 | 6.911 | 1,129,582 | +0.50(+7.79%) |
Nov 20, 2020 | 6.536 | 6.578 | 6.286 | 6.411 | 560,076 | -0.08(-1.28%) |
Nov 19, 2020 | 6.682 | 6.702 | 6.203 | 6.494 | 853,541 | -0.15(-2.19%) |
Nov 18, 2020 | 6.203 | 6.952 | 6.182 | 6.640 | 2,714,374 | +0.58(+9.62%) |
Nov 17, 2020 | 5.807 | 6.286 | 5.787 | 6.057 | 965,993 | +0.23(+3.93%) |
Nov 16, 2020 | 5.995 | 5.995 | 5.787 | 5.828 | 1,424,162 | +0.12(+2.19%) |
Nov 13, 2020 | 5.578 | 5.745 | 5.578 | 5.703 | 359,308 | +0.17(+3.01%) |
Nov 12, 2020 | 5.620 | 5.745 | 5.516 | 5.537 | 363,809 | -0.21(-3.62%) |
Nov 11, 2020 | 5.807 | 5.828 | 5.662 | 5.745 | 358,239 | -0.04(-0.72%) |
Nov 10, 2020 | 5.932 | 5.932 | 5.724 | 5.787 | 1,082,982 | -0.02(-0.36%) |
Nov 09, 2020 | 6.120 | 6.286 | 5.766 | 5.807 | 1,603,161 | +0.19(+3.33%) |
Nov 06, 2020 | 5.932 | 5.974 | 5.620 | 5.620 | 351,621 | -0.23(-3.91%) |
Nov 05, 2020 | 5.724 | 5.891 | 5.724 | 5.849 | 271,614 | +0.08(+1.44%) |
Nov 04, 2020 | 5.662 | 5.807 | 5.454 | 5.766 | 194,531 | -0.04(-0.72%) |
Nov 03, 2020 | 5.620 | 5.807 | 5.578 | 5.807 | 275,659 | +0.23(+4.10%) |
Nov 02, 2020 | 5.433 | 5.662 | 5.370 | 5.578 | 233,580 | +0.15(+2.68%) |
Oct 30, 2020 | 5.412 | 5.537 | 5.350 | 5.433 | 192,024 | -0.06(-1.14%) |
Oct 29, 2020 | 5.370 | 5.495 | 5.232 | 5.495 | 137,234 | +0.08(+1.54%) |
Oct 28, 2020 | 5.433 | 5.537 | 5.350 | 5.412 | 233,250 | -0.15(-2.62%) |
Oct 27, 2020 | 5.474 | 5.620 | 5.454 | 5.558 | 209,351 | +0.08(+1.52%) |
Oct 26, 2020 | 5.807 | 5.807 | 5.433 | 5.474 | 369,740 | -0.25(-4.36%) |
Oct 23, 2020 | 5.787 | 5.891 | 5.703 | 5.724 | 211,722 | +0.00(+0.00%) |
Oct 22, 2020 | 5.703 | 5.787 | 5.693 | 5.724 | 155,721 | +0.06(+1.10%) |
Oct 21, 2020 | 5.662 | 5.724 | 5.599 | 5.662 | 140,963 | +0.02(+0.37%) |
Oct 20, 2020 | 5.662 | 5.743 | 5.639 | 5.641 | 182,865 | +0.02(+0.37%) |
Oct 19, 2020 | 5.641 | 5.724 | 5.578 | 5.620 | 191,852 | -0.08(-1.46%) |
Oct 16, 2020 | 5.703 | 5.747 | 5.620 | 5.703 | 127,456 | -0.04(-0.72%) |
Oct 15, 2020 | 5.787 | 5.787 | 5.641 | 5.745 | 194,016 | -0.04(-0.72%) |
Oct 14, 2020 | 5.745 | 5.849 | 5.724 | 5.787 | 404,442 | +0.02(+0.36%) |
Oct 13, 2020 | 5.745 | 5.849 | 5.683 | 5.766 | 336,546 | +0.00(+0.00%) |
Oct 12, 2020 | 5.807 | 5.859 | 5.745 | 5.766 | 142,858 | -0.08(-1.42%) |
Oct 09, 2020 | 5.911 | 5.932 | 5.807 | 5.849 | 383,281 | +0.00(+0.00%) |
Oct 08, 2020 | 5.911 | 5.995 | 5.787 | 5.849 | 564,203 | -0.08(-1.40%) |
Oct 07, 2020 | 5.932 | 6.008 | 5.828 | 5.932 | 222,272 | +0.00(+0.00%) |
Oct 06, 2020 | 6.140 | 6.245 | 5.891 | 5.932 | 495,144 | -0.21(-3.39%) |
Oct 05, 2020 | 6.036 | 6.349 | 6.024 | 6.140 | 478,374 | +0.10(+1.72%) |
Oct 02, 2020 | 5.787 | 6.140 | 5.787 | 6.036 | 306,125 | +0.04(+0.69%) |
Oct 01, 2020 | 5.807 | 6.016 | 5.724 | 5.995 | 265,853 | +0.25(+4.35%) |
Sep 30, 2020 | 5.787 | 5.927 | 5.724 | 5.745 | 276,441 | -0.08(-1.43%) |
Sep 29, 2020 | 5.849 | 5.911 | 5.662 | 5.828 | 333,028 | -0.12(-2.10%) |
Sep 28, 2020 | 5.870 | 6.099 | 5.870 | 5.953 | 730,672 | +0.02(+0.35%) |
Sep 25, 2020 | 5.683 | 5.987 | 5.683 | 5.932 | 350,372 | +0.10(+1.79%) |
Sep 24, 2020 | 5.495 | 5.891 | 5.454 | 5.828 | 621,531 | +0.25(+4.48%) |
Sep 23, 2020 | 5.599 | 5.787 | 5.558 | 5.578 | 446,250 | -0.06(-1.11%) |
Sep 22, 2020 | 5.620 | 5.745 | 5.599 | 5.641 | 327,975 | +0.00(+0.00%) |
Sep 21, 2020 | 5.578 | 5.683 | 5.516 | 5.641 | 378,669 | -0.15(-2.52%) |
Sep 18, 2020 | 5.766 | 5.787 | 5.578 | 5.787 | 783,905 | +0.08(+1.46%) |
Sep 17, 2020 | 5.766 | 5.828 | 5.641 | 5.703 | 443,126 | -0.17(-2.84%) |
Sep 16, 2020 | 5.620 | 6.078 | 5.599 | 5.870 | 501,914 | +0.19(+3.30%) |
Sep 15, 2020 | 5.787 | 5.922 | 5.683 | 5.683 | 323,324 | -0.10(-1.80%) |
Sep 14, 2020 | 5.370 | 5.870 | 5.370 | 5.787 | 559,393 | +0.35(+6.51%) |
Sep 11, 2020 | 5.474 | 5.558 | 5.365 | 5.433 | 417,967 | -0.06(-1.14%) |
Sep 10, 2020 | 5.620 | 5.662 | 5.474 | 5.495 | 426,850 | -0.10(-1.86%) |
Sep 09, 2020 | 5.578 | 5.703 | 5.578 | 5.599 | 362,943 | -0.04(-0.74%) |
Sep 08, 2020 | 5.662 | 5.807 | 5.610 | 5.641 | 439,439 | -0.06(-1.09%) |
Sep 04, 2020 | 5.787 | 5.828 | 5.537 | 5.703 | 521,114 | -0.17(-2.84%) |
Sep 03, 2020 | 5.745 | 6.016 | 5.662 | 5.870 | 550,555 | +0.00(+0.00%) |
Sep 02, 2020 | 5.787 | 5.891 | 5.648 | 5.870 | 401,658 | +0.00(+0.00%) |
Sep 01, 2020 | 5.724 | 5.911 | 5.703 | 5.870 | 561,132 | +0.08(+1.44%) |
Aug 31, 2020 | 5.870 | 5.932 | 5.724 | 5.787 | 646,829 | -0.19(-3.14%) |
Aug 28, 2020 | 5.891 | 6.036 | 5.849 | 5.974 | 266,298 | +0.02(+0.35%) |
Aug 27, 2020 | 5.807 | 6.016 | 5.766 | 5.953 | 387,902 | +0.12(+2.14%) |
Aug 26, 2020 | 5.995 | 6.016 | 5.766 | 5.828 | 507,853 | -0.25(-4.11%) |
Aug 25, 2020 | 6.203 | 6.237 | 5.870 | 6.078 | 557,000 | -0.08(-1.35%) |
Aug 24, 2020 | 5.787 | 6.349 | 5.724 | 6.161 | 696,818 | +0.31(+5.34%) |
Aug 21, 2020 | 5.620 | 6.140 | 5.620 | 5.849 | 846,889 | +0.02(+0.36%) |
Aug 20, 2020 | 5.911 | 5.984 | 5.807 | 5.828 | 375,189 | -0.17(-2.78%) |
Aug 19, 2020 | 6.078 | 6.182 | 5.953 | 5.995 | 401,263 | -0.08(-1.37%) |
Aug 18, 2020 | 6.245 | 6.307 | 6.057 | 6.078 | 501,869 | -0.23(-3.63%) |
Aug 17, 2020 | 6.473 | 6.515 | 6.245 | 6.307 | 542,629 | -0.23(-3.50%) |
Aug 14, 2020 | 6.099 | 6.619 | 6.078 | 6.536 | 760,076 | +0.31(+5.02%) |
Aug 13, 2020 | 6.286 | 6.557 | 6.057 | 6.224 | 704,780 | -0.12(-1.97%) |
Aug 12, 2020 | 6.744 | 6.786 | 6.036 | 6.349 | 1,098,457 | -0.19(-2.87%) |
Aug 11, 2020 | 6.765 | 7.181 | 6.515 | 6.536 | 2,367,910 | +0.35(+5.72%) |
Aug 10, 2020 | 5.932 | 6.734 | 5.932 | 6.182 | 2,556,713 | +0.35(+6.07%) |
Aug 07, 2020 | 5.391 | 5.911 | 5.287 | 5.828 | 1,337,592 | +0.46(+8.53%) |
Aug 06, 2020 | 5.391 | 5.599 | 5.329 | 5.370 | 924,641 | -0.02(-0.39%) |
Aug 05, 2020 | 5.516 | 5.558 | 5.245 | 5.391 | 1,123,631 | -0.10(-1.89%) |
Aug 04, 2020 | 5.454 | 5.558 | 5.370 | 5.495 | 747,881 | -0.08(-1.49%) |
Aug 03, 2020 | 5.828 | 5.870 | 5.454 | 5.578 | 1,214,547 | -0.23(-3.94%) |
Jul 31, 2020 | 6.016 | 6.057 | 5.766 | 5.807 | 670,670 | -0.21(-3.46%) |
Jul 30, 2020 | 6.307 | 6.328 | 5.953 | 6.016 | 925,804 | -0.35(-5.56%) |
Jul 29, 2020 | 6.557 | 6.557 | 6.328 | 6.369 | 557,204 | -0.12(-1.92%) |
Jul 28, 2020 | 6.369 | 6.682 | 6.328 | 6.494 | 876,574 | +0.08(+1.30%) |
Jul 27, 2020 | 6.598 | 6.598 | 6.369 | 6.411 | 596,113 | -0.15(-2.22%) |
Jul 24, 2020 | 6.578 | 6.682 | 6.453 | 6.557 | 952,389 | +0.00(+0.00%) |
Jul 23, 2020 | 6.682 | 6.786 | 6.484 | 6.557 | 1,010,053 | -0.12(-1.87%) |
Jul 22, 2020 | 6.682 | 6.911 | 6.557 | 6.682 | 792,084 | +0.00(+0.00%) |
Jul 21, 2020 | 6.598 | 6.911 | 6.453 | 6.682 | 1,269,078 | +0.06(+0.94%) |
Jul 20, 2020 | 6.702 | 6.723 | 6.536 | 6.619 | 785,383 | -0.02(-0.31%) |
Jul 17, 2020 | 7.223 | 7.285 | 6.640 | 6.640 | 938,025 | -0.46(-6.45%) |
Jul 16, 2020 | 7.077 | 7.681 | 6.807 | 7.098 | 1,109,787 | -0.17(-2.29%) |
Jul 15, 2020 | 6.869 | 7.306 | 6.723 | 7.264 | 1,321,918 | +0.69(+10.44%) |
Jul 14, 2020 | 6.369 | 6.702 | 6.369 | 6.578 | 675,552 | +0.02(+0.32%) |
Jul 13, 2020 | 6.578 | 6.765 | 6.484 | 6.557 | 789,995 | -0.04(-0.63%) |
Jul 10, 2020 | 6.411 | 6.702 | 6.328 | 6.598 | 1,103,434 | +0.04(+0.63%) |
Jul 09, 2020 | 6.640 | 6.661 | 6.349 | 6.557 | 810,103 | -0.08(-1.25%) |
Jul 08, 2020 | 6.578 | 6.807 | 6.369 | 6.640 | 922,203 | +0.02(+0.31%) |
Jul 07, 2020 | 6.661 | 6.942 | 6.598 | 6.619 | 1,087,786 | -0.44(-6.19%) |
Jul 06, 2020 | 7.160 | 7.244 | 6.702 | 7.056 | 1,082,479 | -0.17(-2.31%) |
Jul 02, 2020 | 7.348 | 7.452 | 6.786 | 7.223 | 1,309,728 | +0.12(+1.76%) |
Jul 01, 2020 | 6.682 | 7.639 | 6.661 | 7.098 | 1,810,126 | +0.46(+6.90%) |
Jun 30, 2020 | 6.765 | 6.869 | 6.494 | 6.640 | 1,280,474 | -0.10(-1.54%) |
Jun 29, 2020 | 6.661 | 7.035 | 6.557 | 6.744 | 1,421,300 | +0.08(+1.25%) |
Jun 26, 2020 | 7.098 | 7.181 | 6.546 | 6.661 | 3,265,673 | -0.35(-5.04%) |
Jun 25, 2020 | 6.369 | 7.639 | 6.307 | 7.015 | 2,518,842 | +0.21(+3.06%) |
Jun 24, 2020 | 7.077 | 7.348 | 6.619 | 6.807 | 2,134,995 | -0.81(-10.66%) |
Jun 23, 2020 | 8.305 | 8.305 | 7.597 | 7.618 | 1,484,574 | -0.35(-4.44%) |
Jun 22, 2020 | 8.305 | 8.326 | 7.597 | 7.972 | 2,328,417 | -0.54(-6.36%) |
Jun 19, 2020 | 9.512 | 9.533 | 8.513 | 8.513 | 2,129,041 | -0.62(-6.83%) |
Jun 18, 2020 | 9.762 | 9.950 | 8.930 | 9.138 | 2,187,217 | -0.94(-9.30%) |
Jun 17, 2020 | 10.95 | 11.01 | 9.991 | 10.07 | 1,373,143 | -0.94(-8.51%) |
Jun 16, 2020 | 11.51 | 11.64 | 10.20 | 11.01 | 2,646,599 | +0.50(+4.75%) |
Jun 15, 2020 | 9.866 | 11.34 | 9.471 | 10.51 | 3,125,470 | -0.21(-1.94%) |
Jun 12, 2020 | 10.62 | 10.72 | 9.367 | 10.72 | 5,627,430 | +0.00(+0.00%) |
Jun 11, 2020 | 9.783 | 11.57 | 9.159 | 10.72 | 4,596,955 | -2.27(-17.47%) |
Jun 10, 2020 | 13.22 | 14.30 | 9.367 | 12.99 | 7,408,398 | +0.96(+7.96%) |
Jun 09, 2020 | 14.72 | 16.42 | 11.70 | 12.03 | 5,457,407 | -3.73(-23.65%) |
Jun 08, 2020 | 8.243 | 16.32 | 8.243 | 15.76 | 14,820,918 | +8.26(+110.28%) |
Jun 05, 2020 | 8.264 | 8.347 | 6.931 | 7.493 | 6,424,596 | +1.77(+30.91%) |
Jun 04, 2020 | 5.370 | 5.995 | 5.245 | 5.724 | 2,852,679 | +0.44(+8.27%) |
Jun 03, 2020 | 5.183 | 5.412 | 5.085 | 5.287 | 1,479,250 | +0.31(+6.28%) |
Jun 02, 2020 | 5.308 | 5.370 | 4.975 | 4.975 | 1,133,605 | -0.21(-4.02%) |
Jun 01, 2020 | 4.996 | 5.454 | 4.975 | 5.183 | 1,396,771 | +0.06(+1.22%) |
May 29, 2020 | 5.578 | 5.599 | 5.016 | 5.120 | 2,287,628 | -0.46(-8.21%) |
May 28, 2020 | 5.849 | 5.870 | 5.537 | 5.578 | 1,147,371 | -0.27(-4.63%) |
May 27, 2020 | 6.078 | 6.182 | 5.662 | 5.849 | 1,319,119 | -0.19(-3.10%) |
May 26, 2020 | 6.140 | 6.224 | 5.745 | 6.036 | 1,258,042 | +0.17(+2.84%) |
May 22, 2020 | 5.787 | 5.974 | 5.537 | 5.870 | 958,058 | -0.04(-0.70%) |
May 21, 2020 | 6.203 | 6.286 | 5.724 | 5.911 | 1,092,512 | -0.23(-3.73%) |
May 20, 2020 | 6.265 | 6.661 | 6.057 | 6.140 | 1,682,304 | +0.12(+2.08%) |
May 19, 2020 | 5.620 | 6.869 | 5.537 | 6.016 | 3,001,312 | +0.37(+6.64%) |
May 18, 2020 | 5.412 | 5.828 | 5.141 | 5.641 | 2,358,021 | +0.48(+9.27%) |
May 15, 2020 | 4.600 | 5.204 | 4.475 | 5.162 | 2,028,680 | +0.50(+10.71%) |
May 14, 2020 | 4.246 | 4.663 | 4.059 | 4.663 | 2,055,576 | +0.29(+6.67%) |
May 13, 2020 | 4.101 | 4.371 | 3.892 | 4.371 | 2,833,586 | +0.31(+7.69%) |
May 12, 2020 | 4.350 | 4.392 | 3.976 | 4.059 | 2,318,623 | -0.23(-5.34%) |
May 11, 2020 | 4.558 | 4.663 | 4.246 | 4.288 | 2,925,952 | -0.21(-4.63%) |
May 08, 2020 | 3.622 | 4.579 | 3.622 | 4.496 | 9,015,419 | -1.31(-22.58%) |
May 07, 2020 | 5.787 | 6.099 | 5.683 | 5.807 | 1,834,219 | +0.10(+1.82%) |
May 06, 2020 | 6.057 | 6.265 | 5.641 | 5.703 | 1,051,783 | -0.31(-5.19%) |
May 05, 2020 | 6.515 | 6.744 | 5.911 | 6.016 | 1,374,120 | -0.02(-0.34%) |
May 04, 2020 | 5.641 | 6.182 | 5.474 | 6.036 | 1,054,207 | +0.04(+0.69%) |
May 01, 2020 | 6.245 | 6.515 | 5.932 | 5.995 | 934,133 | -0.65(-9.72%) |
Apr 30, 2020 | 7.077 | 7.244 | 6.432 | 6.640 | 1,601,403 | -0.50(-7.00%) |
Apr 29, 2020 | 6.869 | 7.452 | 6.702 | 7.140 | 2,203,947 | +0.65(+9.94%) |
Apr 28, 2020 | 6.120 | 7.077 | 5.954 | 6.494 | 3,104,925 | +0.69(+11.83%) |
Apr 27, 2020 | 4.996 | 5.891 | 4.850 | 5.807 | 1,885,057 | +0.77(+15.29%) |
Apr 24, 2020 | 5.349 | 5.391 | 4.787 | 5.037 | 1,263,607 | -0.27(-5.10%) |
Apr 23, 2020 | 5.516 | 5.683 | 5.266 | 5.308 | 1,120,494 | -0.23(-4.14%) |
Apr 22, 2020 | 6.057 | 6.057 | 5.266 | 5.537 | 1,511,168 | -0.29(-5.00%) |
Apr 21, 2020 | 5.745 | 6.140 | 5.620 | 5.828 | 935,591 | -0.02(-0.36%) |
Apr 20, 2020 | 5.828 | 6.349 | 5.724 | 5.849 | 1,074,140 | -0.60(-9.35%) |
Apr 17, 2020 | 6.036 | 6.598 | 5.703 | 6.453 | 2,272,543 | +0.96(+17.42%) |
Apr 16, 2020 | 6.099 | 6.161 | 5.433 | 5.495 | 1,172,361 | -0.44(-7.37%) |
Apr 15, 2020 | 5.849 | 6.036 | 5.204 | 5.932 | 1,558,971 | -0.56(-8.65%) |
Apr 14, 2020 | 7.015 | 7.327 | 6.140 | 6.494 | 2,214,890 | -0.40(-5.74%) |
Apr 13, 2020 | 8.388 | 8.409 | 6.453 | 6.890 | 2,591,035 | -0.27(-3.78%) |
Apr 09, 2020 | 8.180 | 9.741 | 6.307 | 7.160 | 6,262,309 | +0.04(+0.58%) |
Apr 08, 2020 | 5.828 | 7.244 | 5.724 | 7.119 | 4,050,841 | +2.21(+44.92%) |
Apr 07, 2020 | 4.871 | 5.724 | 4.642 | 4.912 | 2,496,040 | +0.92(+22.92%) |
Apr 06, 2020 | 3.726 | 4.871 | 3.726 | 3.996 | 1,801,593 | +0.60(+17.79%) |
Apr 03, 2020 | 3.934 | 4.025 | 3.039 | 3.393 | 1,388,421 | -0.40(-10.44%) |
Apr 02, 2020 | 4.829 | 5.308 | 3.747 | 3.788 | 1,479,270 | -1.00(-20.87%) |
Apr 01, 2020 | 5.225 | 5.308 | 4.454 | 4.787 | 1,215,352 | -0.92(-16.06%) |
Mar 31, 2020 | 5.891 | 6.245 | 5.703 | 5.703 | 1,294,125 | -0.02(-0.36%) |
Mar 30, 2020 | 6.203 | 6.744 | 5.308 | 5.724 | 2,224,344 | -2.50(-30.38%) |
Mar 27, 2020 | 10.05 | 10.44 | 7.806 | 8.222 | 2,352,005 | -0.42(-4.82%) |
Mar 26, 2020 | 5.870 | 13.86 | 5.870 | 8.638 | 6,664,597 | +3.31(+62.11%) |
Mar 25, 2020 | 4.892 | 7.535 | 4.267 | 5.329 | 2,042,013 | +0.87(+19.63%) |
Mar 24, 2020 | 6.057 | 6.286 | 4.163 | 4.454 | 1,516,393 | -1.39(-23.84%) |
Mar 23, 2020 | 5.474 | 7.223 | 5.204 | 5.849 | 1,754,898 | -3.64(-38.38%) |
Mar 20, 2020 | 11.03 | 12.95 | 9.325 | 9.492 | 714,196 | -0.40(-4.00%) |
Mar 19, 2020 | 9.388 | 11.03 | 6.890 | 9.887 | 709,461 | +3.08(+45.26%) |
Mar 18, 2020 | 13.32 | 13.51 | 4.225 | 6.807 | 785,521 | -7.31(-51.77%) |
Mar 17, 2020 | 17.42 | 17.51 | 14.09 | 14.11 | 634,352 | -2.85(-16.81%) |
Mar 16, 2020 | 20.71 | 21.73 | 16.96 | 16.96 | 351,898 | -6.06(-26.31%) |
Mar 13, 2020 | 23.10 | 23.56 | 21.65 | 23.02 | 396,636 | +1.81(+8.54%) |
Mar 12, 2020 | 26.66 | 26.66 | 21.17 | 21.21 | 388,034 | -6.89(-24.52%) |
Mar 11, 2020 | 28.70 | 29.02 | 27.68 | 28.10 | 243,410 | -1.04(-3.57%) |
Mar 10, 2020 | 29.56 | 29.62 | 28.12 | 29.14 | 158,097 | +0.06(+0.21%) |
Mar 09, 2020 | 31.22 | 31.22 | 28.97 | 29.08 | 240,776 | -3.21(-9.93%) |
Mar 06, 2020 | 32.26 | 32.58 | 31.16 | 32.28 | 245,495 | -0.54(-1.65%) |
Mar 05, 2020 | 32.33 | 32.85 | 32.28 | 32.83 | 168,208 | -0.12(-0.38%) |
Mar 04, 2020 | 32.93 | 33.12 | 32.47 | 32.95 | 144,535 | +0.33(+1.02%) |
Mar 03, 2020 | 33.08 | 33.60 | 32.26 | 32.62 | 234,501 | -0.35(-1.07%) |
Mar 02, 2020 | 31.47 | 33.14 | 31.33 | 32.97 | 308,458 | +1.81(+5.81%) |
Feb 28, 2020 | 31.68 | 31.86 | 30.49 | 31.16 | 400,816 | -1.00(-3.11%) |
Feb 27, 2020 | 33.30 | 33.37 | 31.99 | 32.16 | 354,219 | -1.37(-4.10%) |
Feb 26, 2020 | 33.12 | 33.97 | 33.12 | 33.53 | 228,816 | +0.35(+1.07%) |
Feb 25, 2020 | 34.20 | 34.45 | 32.83 | 33.18 | 238,876 | -1.02(-2.98%) |
Feb 24, 2020 | 34.09 | 34.30 | 33.72 | 34.20 | 114,515 | -0.19(-0.54%) |
Feb 21, 2020 | 34.76 | 34.76 | 34.18 | 34.39 | 100,552 | -0.29(-0.84%) |
Feb 20, 2020 | 34.28 | 34.74 | 34.28 | 34.68 | 57,018 | +0.33(+0.97%) |
Feb 19, 2020 | 34.30 | 34.47 | 34.22 | 34.34 | 82,355 | +0.10(+0.30%) |
Feb 18, 2020 | 34.14 | 34.28 | 34.03 | 34.24 | 49,287 | +0.23(+0.67%) |
Feb 14, 2020 | 33.85 | 34.12 | 33.73 | 34.01 | 51,549 | +0.15(+0.43%) |
Feb 13, 2020 | 33.66 | 33.97 | 33.60 | 33.87 | 53,164 | +0.21(+0.62%) |
Feb 12, 2020 | 33.66 | 33.85 | 33.60 | 33.66 | 69,082 | +0.06(+0.19%) |
Feb 11, 2020 | 33.72 | 33.89 | 33.60 | 33.60 | 68,944 | -0.04(-0.12%) |
Feb 10, 2020 | 33.70 | 33.78 | 33.57 | 33.64 | 63,491 | +0.02(+0.06%) |
Feb 07, 2020 | 33.85 | 34.12 | 33.62 | 33.62 | 92,913 | -0.25(-0.74%) |
Feb 06, 2020 | 33.51 | 34.05 | 33.51 | 33.87 | 99,579 | +0.35(+1.06%) |
Feb 05, 2020 | 33.03 | 33.62 | 33.03 | 33.51 | 109,383 | +0.48(+1.45%) |
Feb 04, 2020 | 33.10 | 33.22 | 32.83 | 33.03 | 125,210 | -0.02(-0.06%) |
Feb 03, 2020 | 33.12 | 33.20 | 32.87 | 33.05 | 112,602 | +0.06(+0.19%) |
Jan 31, 2020 | 32.95 | 33.18 | 32.78 | 32.99 | 122,555 | -0.02(-0.06%) |
Jan 30, 2020 | 32.87 | 33.03 | 32.80 | 33.01 | 64,548 | +0.06(+0.19%) |
Jan 29, 2020 | 32.80 | 33.01 | 32.74 | 32.95 | 81,847 | +0.15(+0.44%) |
Jan 28, 2020 | 32.70 | 32.92 | 32.68 | 32.80 | 57,279 | +0.15(+0.45%) |
Jan 27, 2020 | 32.60 | 32.78 | 32.53 | 32.66 | 47,264 | -0.17(-0.51%) |
Jan 24, 2020 | 33.01 | 33.08 | 32.76 | 32.83 | 62,839 | -0.12(-0.38%) |
Jan 23, 2020 | 32.89 | 33.05 | 32.80 | 32.95 | 64,300 | +0.00(+0.00%) |
Jan 22, 2020 | 33.05 | 33.10 | 32.93 | 32.95 | 132,603 | -0.06(-0.19%) |
Jan 21, 2020 | 32.85 | 33.08 | 32.85 | 33.01 | 63,758 | +0.17(+0.51%) |
Jan 17, 2020 | 32.95 | 32.97 | 32.80 | 32.85 | 67,931 | -0.02(-0.06%) |
Jan 16, 2020 | 32.85 | 32.99 | 32.80 | 32.87 | 62,137 | +0.08(+0.25%) |
Jan 15, 2020 | 32.72 | 32.98 | 32.72 | 32.78 | 90,848 | +0.06(+0.19%) |
Jan 14, 2020 | 32.68 | 32.87 | 32.66 | 32.72 | 89,594 | -0.06(-0.19%) |
Jan 13, 2020 | 32.72 | 32.80 | 32.62 | 32.78 | 61,147 | +0.04(+0.13%) |
Jan 10, 2020 | 32.41 | 32.76 | 32.41 | 32.74 | 71,871 | +0.23(+0.70%) |
Jan 09, 2020 | 32.37 | 32.58 | 32.35 | 32.51 | 69,255 | +0.17(+0.51%) |
Jan 08, 2020 | 32.43 | 32.55 | 32.35 | 32.35 | 50,363 | -0.12(-0.38%) |
Jan 07, 2020 | 32.30 | 32.62 | 32.28 | 32.47 | 74,033 | +0.17(+0.52%) |
Jan 06, 2020 | 32.14 | 32.51 | 32.12 | 32.30 | 86,236 | +0.04(+0.13%) |
Jan 03, 2020 | 32.01 | 32.33 | 31.95 | 32.26 | 106,797 | +0.15(+0.45%) |