Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.94 | 11.94 | 11.94 | 2,806,763 | -0.27(-2.21%) | |
Dec 30, 2020 | 12.11 | 12.54 | 12.09 | 12.21 | 2,806,763 | +0.09(+0.74%) |
Dec 29, 2020 | 12.32 | 12.59 | 11.88 | 12.12 | 3,782,541 | -0.25(-2.02%) |
Dec 28, 2020 | 13.58 | 13.60 | 12.12 | 12.37 | 7,590,246 | -1.06(-7.89%) |
Dec 24, 2020 | 13.73 | 13.73 | 13.11 | 13.43 | 2,116,200 | -0.15(-1.10%) |
Dec 23, 2020 | 13.52 | 13.92 | 13.33 | 13.58 | 3,278,914 | +0.15(+1.12%) |
Dec 22, 2020 | 13.58 | 14.14 | 13.26 | 13.43 | 6,274,373 | -0.40(-2.89%) |
Dec 21, 2020 | 11.91 | 13.88 | 11.88 | 13.83 | 14,771,199 | +1.73(+14.30%) |
Dec 18, 2020 | 11.73 | 12.26 | 11.58 | 12.10 | 5,246,100 | +0.36(+3.07%) |
Dec 17, 2020 | 11.47 | 11.79 | 11.41 | 11.74 | 2,610,319 | +0.24(+2.09%) |
Dec 16, 2020 | 11.55 | 11.58 | 11.20 | 11.50 | 2,466,063 | -0.06(-0.52%) |
Dec 15, 2020 | 11.30 | 11.68 | 11.13 | 11.56 | 2,485,183 | +0.30(+2.66%) |
Dec 14, 2020 | 11.84 | 11.85 | 11.21 | 11.26 | 3,420,399 | -0.25(-2.17%) |
Dec 11, 2020 | 11.88 | 12.10 | 11.42 | 11.51 | 3,418,100 | -0.47(-3.92%) |
Dec 10, 2020 | 11.32 | 12.11 | 11.12 | 11.98 | 5,330,707 | +0.53(+4.63%) |
Dec 09, 2020 | 11.36 | 11.76 | 11.21 | 11.45 | 4,534,412 | +0.23(+2.05%) |
Dec 08, 2020 | 11.33 | 11.81 | 11.12 | 11.22 | 5,520,442 | +0.35(+3.22%) |
Dec 07, 2020 | 11.16 | 11.36 | 10.75 | 10.87 | 4,655,794 | -0.30(-2.69%) |
Dec 04, 2020 | 11.52 | 11.59 | 11.10 | 11.17 | 3,684,000 | -0.31(-2.70%) |
Dec 03, 2020 | 11.96 | 12.22 | 11.43 | 11.48 | 4,572,827 | -0.46(-3.85%) |
Dec 02, 2020 | 11.85 | 12.07 | 11.41 | 11.94 | 3,672,194 | +0.12(+1.02%) |
Dec 01, 2020 | 12.58 | 12.59 | 11.78 | 11.82 | 5,071,416 | -0.48(-3.90%) |
Nov 30, 2020 | 12.20 | 12.81 | 11.92 | 12.30 | 8,858,214 | +0.12(+0.99%) |
Nov 27, 2020 | 12.09 | 12.27 | 11.87 | 12.18 | 2,098,800 | +0.08(+0.66%) |
Nov 25, 2020 | 11.96 | 12.49 | 11.63 | 12.10 | 4,878,800 | +0.07(+0.58%) |
Nov 24, 2020 | 11.73 | 12.19 | 11.33 | 12.03 | 12,220,428 | -0.45(-3.61%) |
Nov 23, 2020 | 11.23 | 12.60 | 11.21 | 12.48 | 10,585,292 | +1.57(+14.39%) |
Nov 20, 2020 | 11.13 | 11.27 | 10.58 | 10.91 | 5,588,100 | -0.16(-1.45%) |
Nov 19, 2020 | 11.25 | 11.60 | 10.85 | 11.07 | 7,989,728 | -0.21(-1.86%) |
Nov 18, 2020 | 10.31 | 11.75 | 10.04 | 11.28 | 14,972,410 | +1.03(+10.05%) |
Nov 17, 2020 | 9.650 | 10.44 | 9.050 | 10.25 | 18,222,944 | +0.29(+2.91%) |
Nov 16, 2020 | 9.670 | 10.03 | 9.390 | 9.960 | 14,784,902 | +0.55(+5.84%) |
Nov 13, 2020 | 9.690 | 9.960 | 9.345 | 9.410 | 7,367,800 | -0.08(-0.84%) |
Nov 12, 2020 | 9.790 | 9.840 | 9.360 | 9.490 | 4,542,792 | -0.31(-3.16%) |
Nov 11, 2020 | 9.970 | 10.06 | 9.520 | 9.800 | 4,772,783 | -0.12(-1.21%) |
Nov 10, 2020 | 10.12 | 10.40 | 9.820 | 9.920 | 4,740,722 | -0.13(-1.29%) |
Nov 09, 2020 | 10.68 | 11.23 | 9.970 | 10.05 | 6,457,034 | -0.05(-0.50%) |
Nov 06, 2020 | 10.05 | 10.54 | 9.881 | 10.10 | 3,645,600 | -0.05(-0.49%) |
Nov 05, 2020 | 9.850 | 10.33 | 9.770 | 10.15 | 4,485,734 | +0.56(+5.84%) |
Nov 04, 2020 | 9.540 | 9.890 | 9.440 | 9.590 | 4,185,988 | +0.20(+2.13%) |
Nov 03, 2020 | 9.070 | 9.640 | 9.040 | 9.390 | 6,124,278 | +0.45(+5.03%) |
Nov 02, 2020 | 9.110 | 9.370 | 8.860 | 8.940 | 5,873,209 | +0.04(+0.45%) |
Oct 30, 2020 | 9.220 | 9.310 | 8.633 | 8.900 | 7,942,300 | -0.39(-4.20%) |
Oct 29, 2020 | 9.450 | 9.700 | 9.160 | 9.290 | 4,115,414 | -0.13(-1.38%) |
Oct 28, 2020 | 9.460 | 9.710 | 9.210 | 9.420 | 5,149,096 | -0.43(-4.37%) |
Oct 27, 2020 | 10.25 | 10.41 | 9.670 | 9.850 | 6,117,059 | -0.34(-3.34%) |
Oct 26, 2020 | 11.15 | 11.19 | 10.10 | 10.19 | 8,894,137 | -1.17(-10.30%) |
Oct 23, 2020 | 12.20 | 12.28 | 11.30 | 11.36 | 7,118,000 | -0.75(-6.19%) |
Oct 22, 2020 | 12.57 | 13.36 | 11.54 | 12.11 | 17,967,848 | +0.88(+7.84%) |
Oct 21, 2020 | 11.32 | 11.46 | 10.87 | 11.23 | 3,781,513 | -0.15(-1.32%) |
Oct 20, 2020 | 11.19 | 11.50 | 10.95 | 11.38 | 3,457,972 | +0.31(+2.80%) |
Oct 19, 2020 | 11.96 | 12.18 | 11.02 | 11.07 | 5,666,966 | -0.85(-7.13%) |
Oct 16, 2020 | 12.20 | 12.34 | 11.85 | 11.92 | 3,456,000 | -0.21(-1.73%) |
Oct 15, 2020 | 11.72 | 12.69 | 11.55 | 12.13 | 5,480,584 | +0.27(+2.28%) |
Oct 14, 2020 | 12.30 | 12.37 | 11.85 | 11.86 | 3,029,287 | -0.42(-3.42%) |
Oct 13, 2020 | 12.50 | 12.53 | 11.93 | 12.28 | 3,625,217 | -0.23(-1.84%) |
Oct 12, 2020 | 12.52 | 12.82 | 12.38 | 12.51 | 2,957,548 | +0.14(+1.13%) |
Oct 09, 2020 | 12.76 | 12.84 | 12.36 | 12.37 | 2,618,600 | -0.33(-2.60%) |
Oct 08, 2020 | 12.85 | 12.94 | 12.33 | 12.70 | 4,626,454 | +0.17(+1.36%) |
Oct 07, 2020 | 12.02 | 13.42 | 12.02 | 12.53 | 9,691,753 | +0.85(+7.28%) |
Oct 06, 2020 | 11.63 | 12.15 | 11.36 | 11.68 | 6,205,663 | +0.20(+1.74%) |
Oct 05, 2020 | 11.32 | 11.67 | 11.24 | 11.48 | 3,667,533 | +0.28(+2.50%) |
Oct 02, 2020 | 11.22 | 11.47 | 10.84 | 11.20 | 5,956,300 | -0.39(-3.36%) |
Oct 01, 2020 | 11.76 | 12.02 | 11.38 | 11.59 | 3,561,444 | -0.09(-0.77%) |
Sep 30, 2020 | 11.59 | 12.01 | 11.28 | 11.68 | 5,380,266 | +0.07(+0.60%) |
Sep 29, 2020 | 11.51 | 12.03 | 11.49 | 11.61 | 4,263,739 | +0.08(+0.69%) |
Sep 28, 2020 | 11.44 | 11.83 | 11.35 | 11.53 | 3,351,985 | +0.27(+2.40%) |
Sep 25, 2020 | 10.66 | 11.32 | 10.61 | 11.26 | 3,509,000 | +0.59(+5.53%) |
Sep 24, 2020 | 10.15 | 10.88 | 9.870 | 10.67 | 4,441,104 | +0.31(+2.99%) |
Sep 23, 2020 | 11.04 | 11.08 | 10.28 | 10.36 | 3,844,954 | -0.83(-7.42%) |
Sep 22, 2020 | 10.70 | 11.31 | 10.55 | 11.19 | 4,566,220 | +0.60(+5.67%) |
Sep 21, 2020 | 11.31 | 11.37 | 10.20 | 10.59 | 6,613,859 | -1.24(-10.48%) |
Sep 18, 2020 | 11.72 | 12.03 | 11.57 | 11.83 | 5,409,100 | +0.19(+1.63%) |
Sep 17, 2020 | 11.66 | 12.20 | 11.42 | 11.64 | 5,001,400 | -0.11(-0.94%) |
Sep 16, 2020 | 11.94 | 12.33 | 11.58 | 11.75 | 4,421,289 | -0.18(-1.51%) |
Sep 15, 2020 | 11.72 | 12.33 | 11.63 | 11.93 | 5,325,152 | +0.37(+3.20%) |
Sep 14, 2020 | 10.70 | 11.83 | 10.70 | 11.56 | 5,111,235 | +0.84(+7.84%) |
Sep 11, 2020 | 11.43 | 11.62 | 10.48 | 10.72 | 7,045,100 | -0.65(-5.72%) |
Sep 10, 2020 | 11.15 | 11.91 | 11.14 | 11.37 | 8,963,680 | -0.02(-0.18%) |
Sep 09, 2020 | 11.01 | 11.44 | 10.56 | 11.39 | 11,809,176 | +0.82(+7.76%) |
Sep 08, 2020 | 9.390 | 10.81 | 9.310 | 10.57 | 11,474,605 | +1.00(+10.39%) |
Sep 04, 2020 | 10.05 | 10.15 | 9.360 | 9.575 | 6,952,600 | -0.70(-6.77%) |
Sep 03, 2020 | 9.870 | 10.92 | 9.600 | 10.27 | 19,373,462 | +0.47(+4.80%) |
Sep 02, 2020 | 8.510 | 9.990 | 8.500 | 9.800 | 37,950,644 | +1.93(+24.52%) |
Sep 01, 2020 | 8.260 | 8.280 | 7.630 | 7.870 | 4,084,199 | -0.25(-3.08%) |
Aug 31, 2020 | 7.680 | 8.250 | 7.600 | 8.120 | 8,664,083 | +0.58(+7.69%) |
Aug 28, 2020 | 7.686 | 7.686 | 7.360 | 7.540 | 1,874,000 | -0.04(-0.53%) |
Aug 27, 2020 | 7.450 | 7.670 | 7.380 | 7.580 | 2,419,787 | +0.06(+0.80%) |
Aug 26, 2020 | 7.260 | 7.530 | 7.180 | 7.520 | 3,401,699 | +0.21(+2.87%) |
Aug 25, 2020 | 7.480 | 7.520 | 7.160 | 7.310 | 4,376,770 | -0.20(-2.66%) |
Aug 24, 2020 | 7.660 | 7.780 | 7.460 | 7.510 | 3,102,812 | -0.16(-2.09%) |
Aug 21, 2020 | 7.650 | 7.730 | 7.440 | 7.670 | 2,562,400 | +0.00(+0.00%) |
Aug 20, 2020 | 7.860 | 7.900 | 7.620 | 7.670 | 2,796,905 | -0.30(-3.76%) |
Aug 19, 2020 | 8.030 | 8.120 | 7.840 | 7.970 | 5,665,029 | +0.25(+3.24%) |
Aug 18, 2020 | 7.370 | 7.810 | 7.200 | 7.720 | 5,452,647 | +0.43(+5.90%) |
Aug 17, 2020 | 7.640 | 7.650 | 7.250 | 7.290 | 6,298,433 | -0.34(-4.46%) |
Aug 14, 2020 | 7.950 | 8.030 | 7.550 | 7.630 | 5,549,200 | -0.21(-2.68%) |
Aug 13, 2020 | 8.760 | 8.800 | 7.750 | 7.840 | 15,295,997 | -1.48(-15.88%) |
Aug 12, 2020 | 9.010 | 9.560 | 8.980 | 9.320 | 9,668,971 | +0.37(+4.13%) |
Aug 11, 2020 | 9.050 | 9.090 | 8.600 | 8.950 | 5,108,384 | +0.02(+0.22%) |
Aug 10, 2020 | 9.220 | 9.420 | 8.900 | 8.930 | 4,375,368 | -0.12(-1.33%) |
Aug 07, 2020 | 9.070 | 9.330 | 8.870 | 9.050 | 3,061,900 | +0.00(+0.00%) |
Aug 06, 2020 | 9.340 | 9.350 | 8.820 | 9.050 | 3,494,366 | -0.32(-3.42%) |
Aug 05, 2020 | 8.790 | 9.420 | 8.620 | 9.370 | 5,995,765 | +0.58(+6.60%) |
Aug 04, 2020 | 8.500 | 8.860 | 8.320 | 8.790 | 3,274,927 | +0.26(+3.05%) |
Aug 03, 2020 | 8.550 | 8.600 | 8.320 | 8.530 | 2,158,082 | +0.08(+0.95%) |
Jul 31, 2020 | 8.660 | 8.720 | 8.280 | 8.450 | 2,387,200 | -0.20(-2.31%) |
Jul 30, 2020 | 8.570 | 8.740 | 8.210 | 8.650 | 3,924,191 | -0.02(-0.23%) |
Jul 29, 2020 | 8.890 | 9.220 | 8.650 | 8.670 | 4,200,138 | +0.22(+2.60%) |
Jul 28, 2020 | 8.790 | 8.940 | 8.440 | 8.450 | 2,271,942 | -0.37(-4.20%) |
Jul 27, 2020 | 8.510 | 8.870 | 8.450 | 8.820 | 2,491,543 | +0.38(+4.50%) |
Jul 24, 2020 | 8.380 | 8.633 | 8.200 | 8.440 | 3,247,100 | -0.02(-0.24%) |
Jul 23, 2020 | 9.120 | 9.220 | 8.440 | 8.460 | 4,309,048 | -0.66(-7.24%) |
Jul 22, 2020 | 9.150 | 10.10 | 8.950 | 9.120 | 8,568,012 | -0.15(-1.62%) |
Jul 21, 2020 | 8.470 | 9.300 | 8.450 | 9.270 | 5,866,587 | +0.85(+10.10%) |
Jul 20, 2020 | 8.430 | 8.540 | 8.300 | 8.420 | 1,500,799 | -0.05(-0.59%) |
Jul 17, 2020 | 8.510 | 8.646 | 8.400 | 8.470 | 1,864,300 | -0.09(-1.05%) |
Jul 16, 2020 | 8.530 | 8.720 | 8.440 | 8.560 | 2,136,607 | -0.19(-2.17%) |
Jul 15, 2020 | 8.850 | 8.900 | 8.650 | 8.750 | 2,848,753 | +0.02(+0.23%) |
Jul 14, 2020 | 8.850 | 9.170 | 8.430 | 8.730 | 4,875,329 | -0.13(-1.47%) |
Jul 13, 2020 | 8.610 | 9.220 | 8.540 | 8.860 | 8,457,486 | +0.60(+7.26%) |
Jul 10, 2020 | 8.000 | 8.400 | 7.990 | 8.260 | 3,364,700 | +0.18(+2.23%) |
Jul 09, 2020 | 8.220 | 8.260 | 7.940 | 8.080 | 3,404,241 | -0.16(-1.94%) |
Jul 08, 2020 | 8.140 | 8.310 | 7.870 | 8.240 | 3,692,426 | +0.03(+0.37%) |
Jul 07, 2020 | 8.220 | 8.340 | 8.100 | 8.210 | 2,349,076 | -0.12(-1.44%) |
Jul 06, 2020 | 8.290 | 8.350 | 8.080 | 8.330 | 3,799,827 | +0.23(+2.84%) |
Jul 02, 2020 | 8.250 | 8.478 | 8.090 | 8.100 | 4,561,700 | +0.00(+0.00%) |
Jul 01, 2020 | 7.950 | 8.190 | 7.930 | 8.100 | 3,483,195 | +0.20(+2.53%) |
Jun 30, 2020 | 7.680 | 7.910 | 7.480 | 7.900 | 3,093,055 | +0.19(+2.46%) |
Jun 29, 2020 | 7.550 | 7.720 | 7.330 | 7.710 | 3,266,326 | +0.21(+2.80%) |
Jun 26, 2020 | 7.360 | 7.500 | 7.135 | 7.500 | 4,237,400 | +0.05(+0.67%) |
Jun 25, 2020 | 7.080 | 7.470 | 7.010 | 7.450 | 4,904,525 | +0.31(+4.34%) |
Jun 24, 2020 | 7.460 | 7.520 | 7.050 | 7.140 | 4,945,580 | -0.51(-6.67%) |
Jun 23, 2020 | 7.450 | 7.690 | 7.410 | 7.650 | 4,116,196 | +0.26(+3.52%) |
Jun 22, 2020 | 7.860 | 7.900 | 7.240 | 7.390 | 7,642,202 | -0.59(-7.39%) |
Jun 19, 2020 | 8.180 | 8.240 | 7.800 | 7.980 | 5,850,800 | -0.06(-0.75%) |
Jun 18, 2020 | 7.740 | 8.300 | 7.700 | 8.040 | 5,294,359 | +0.13(+1.64%) |
Jun 17, 2020 | 8.040 | 8.200 | 7.790 | 7.910 | 3,062,568 | -0.18(-2.22%) |
Jun 16, 2020 | 7.880 | 8.170 | 7.600 | 8.090 | 5,946,748 | +0.55(+7.29%) |
Jun 15, 2020 | 7.040 | 7.640 | 7.010 | 7.540 | 4,539,850 | +0.18(+2.45%) |
Jun 12, 2020 | 7.550 | 7.600 | 7.050 | 7.360 | 5,476,300 | +0.20(+2.79%) |
Jun 11, 2020 | 7.390 | 7.620 | 7.010 | 7.160 | 7,964,949 | -1.00(-12.25%) |
Jun 10, 2020 | 8.870 | 9.080 | 7.750 | 8.160 | 7,490,363 | -0.54(-6.21%) |
Jun 09, 2020 | 9.130 | 9.870 | 8.650 | 8.700 | 8,398,318 | -0.71(-7.55%) |
Jun 08, 2020 | 9.010 | 9.550 | 8.990 | 9.410 | 6,712,987 | +0.60(+6.81%) |
Jun 05, 2020 | 8.660 | 9.400 | 8.550 | 8.810 | 10,144,500 | +0.34(+4.01%) |
Jun 04, 2020 | 8.600 | 8.740 | 8.310 | 8.470 | 6,097,929 | -0.19(-2.19%) |
Jun 03, 2020 | 8.400 | 8.740 | 8.320 | 8.660 | 6,423,314 | +0.33(+3.96%) |
Jun 02, 2020 | 8.230 | 8.540 | 8.020 | 8.330 | 7,553,325 | +0.26(+3.22%) |
Jun 01, 2020 | 7.690 | 8.200 | 7.550 | 8.070 | 6,031,885 | +0.26(+3.33%) |
May 29, 2020 | 7.550 | 7.810 | 7.340 | 7.810 | 5,576,700 | +0.18(+2.36%) |
May 28, 2020 | 7.740 | 8.110 | 7.550 | 7.630 | 6,311,529 | -0.21(-2.68%) |
May 27, 2020 | 7.930 | 7.950 | 7.430 | 7.840 | 7,647,347 | +0.34(+4.53%) |
May 26, 2020 | 7.800 | 7.850 | 7.350 | 7.500 | 5,345,456 | -0.10(-1.32%) |
May 22, 2020 | 7.630 | 7.640 | 7.350 | 7.600 | 5,549,900 | +0.04(+0.53%) |
May 21, 2020 | 6.890 | 7.700 | 6.870 | 7.560 | 12,065,759 | +0.58(+8.31%) |
May 20, 2020 | 7.260 | 7.350 | 6.850 | 6.980 | 7,234,460 | -0.18(-2.51%) |
May 19, 2020 | 6.800 | 7.450 | 6.800 | 7.160 | 9,326,376 | +0.40(+5.92%) |
May 18, 2020 | 7.090 | 7.200 | 6.740 | 6.760 | 9,019,548 | -0.10(-1.46%) |
May 15, 2020 | 6.900 | 7.000 | 6.500 | 6.860 | 9,036,200 | -0.14(-2.00%) |
May 14, 2020 | 6.800 | 7.780 | 6.310 | 7.000 | 19,338,580 | -0.72(-9.33%) |
May 13, 2020 | 8.500 | 8.510 | 7.400 | 7.720 | 18,861,152 | -0.37(-4.57%) |
May 12, 2020 | 10.04 | 10.25 | 8.070 | 8.090 | 28,808,460 | -1.10(-11.97%) |
May 11, 2020 | 8.250 | 9.240 | 8.110 | 9.190 | 19,220,360 | +1.17(+14.59%) |
May 08, 2020 | 7.610 | 8.200 | 7.540 | 8.020 | 11,219,300 | +0.46(+6.08%) |
May 07, 2020 | 7.840 | 7.880 | 7.380 | 7.560 | 8,885,759 | +0.10(+1.34%) |
May 06, 2020 | 7.870 | 8.280 | 7.260 | 7.460 | 19,801,332 | +0.71(+10.52%) |
May 05, 2020 | 7.210 | 7.490 | 6.750 | 6.750 | 7,618,748 | -0.20(-2.88%) |
May 04, 2020 | 6.600 | 7.380 | 6.600 | 6.950 | 7,585,657 | +0.00(+0.00%) |
May 01, 2020 | 7.350 | 7.700 | 6.630 | 6.950 | 11,511,600 | -0.77(-9.97%) |
Apr 30, 2020 | 6.780 | 8.000 | 6.600 | 7.720 | 18,991,908 | +0.90(+13.20%) |
Apr 29, 2020 | 6.740 | 7.150 | 6.400 | 6.820 | 14,882,408 | +0.11(+1.64%) |
Apr 28, 2020 | 6.760 | 6.800 | 6.130 | 6.710 | 32,972,954 | +1.32(+24.49%) |
Apr 27, 2020 | 5.440 | 5.670 | 5.330 | 5.390 | 5,834,871 | +0.11(+2.08%) |
Apr 24, 2020 | 5.440 | 5.680 | 5.210 | 5.280 | 5,702,100 | +0.00(+0.00%) |
Apr 23, 2020 | 5.780 | 6.080 | 5.250 | 5.280 | 12,204,752 | -0.25(-4.52%) |
Apr 22, 2020 | 5.070 | 5.870 | 4.960 | 5.530 | 15,090,791 | +0.76(+15.93%) |
Apr 21, 2020 | 4.540 | 4.950 | 4.520 | 4.770 | 5,057,689 | +0.09(+1.92%) |
Apr 20, 2020 | 4.490 | 5.180 | 4.410 | 4.680 | 9,640,098 | +0.03(+0.65%) |
Apr 17, 2020 | 4.320 | 4.790 | 4.250 | 4.650 | 10,228,300 | +0.49(+11.78%) |
Apr 16, 2020 | 4.190 | 4.300 | 4.050 | 4.160 | 4,970,407 | -0.02(-0.48%) |
Apr 15, 2020 | 4.080 | 4.250 | 4.020 | 4.180 | 5,191,371 | -0.09(-2.11%) |
Apr 14, 2020 | 4.280 | 4.390 | 4.170 | 4.270 | 6,573,485 | +0.15(+3.64%) |
Apr 13, 2020 | 4.500 | 4.530 | 4.000 | 4.120 | 8,265,063 | -0.24(-5.50%) |
Apr 09, 2020 | 4.620 | 4.889 | 4.350 | 4.360 | 8,378,300 | +0.01(+0.23%) |
Apr 08, 2020 | 4.050 | 4.620 | 4.010 | 4.350 | 11,082,584 | +0.31(+7.67%) |
Apr 07, 2020 | 4.320 | 4.460 | 3.910 | 4.040 | 11,218,991 | -0.17(-4.04%) |
Apr 06, 2020 | 4.050 | 4.410 | 3.950 | 4.210 | 10,576,016 | +0.33(+8.51%) |
Apr 03, 2020 | 4.050 | 4.100 | 3.640 | 3.880 | 5,495,800 | -0.17(-4.20%) |
Apr 02, 2020 | 4.110 | 4.310 | 3.930 | 4.050 | 6,046,594 | -0.11(-2.64%) |
Apr 01, 2020 | 4.500 | 4.540 | 4.070 | 4.160 | 5,750,788 | -0.51(-10.92%) |
Mar 31, 2020 | 4.910 | 5.300 | 4.660 | 4.670 | 4,708,200 | -0.27(-5.47%) |
Mar 30, 2020 | 5.730 | 5.750 | 4.890 | 4.940 | 7,406,493 | -0.56(-10.18%) |
Mar 27, 2020 | 5.250 | 6.230 | 5.010 | 5.500 | 17,559,900 | +0.38(+7.42%) |
Mar 26, 2020 | 4.100 | 6.860 | 4.100 | 5.120 | 23,067,016 | +0.84(+19.63%) |
Mar 25, 2020 | 4.380 | 4.480 | 4.250 | 4.280 | 6,880,164 | +0.00(+0.00%) |
Mar 24, 2020 | 4.260 | 4.680 | 4.250 | 4.280 | 8,017,186 | +0.19(+4.65%) |
Mar 23, 2020 | 4.130 | 4.230 | 3.880 | 4.090 | 2,456,197 | -0.01(-0.24%) |
Mar 20, 2020 | 4.450 | 4.840 | 4.100 | 4.100 | 5,925,500 | +0.09(+2.24%) |
Mar 19, 2020 | 3.990 | 4.390 | 3.750 | 4.010 | 4,935,793 | +0.02(+0.50%) |
Mar 18, 2020 | 4.570 | 4.990 | 3.700 | 3.990 | 5,460,674 | -0.99(-19.88%) |
Mar 17, 2020 | 4.590 | 5.650 | 4.350 | 4.980 | 5,364,750 | +0.58(+13.18%) |
Mar 16, 2020 | 4.980 | 4.990 | 4.370 | 4.400 | 4,696,606 | -1.09(-19.85%) |
Mar 13, 2020 | 5.900 | 6.150 | 5.390 | 5.490 | 7,926,900 | +0.19(+3.58%) |
Mar 12, 2020 | 5.850 | 5.870 | 5.060 | 5.300 | 7,657,797 | -1.19(-18.34%) |
Mar 11, 2020 | 7.090 | 7.200 | 6.460 | 6.490 | 4,784,475 | -0.37(-5.39%) |
Mar 10, 2020 | 7.550 | 7.690 | 6.510 | 6.860 | 5,779,919 | -0.14(-2.00%) |
Mar 09, 2020 | 7.080 | 7.450 | 7.000 | 7.000 | 4,675,882 | -1.06(-13.15%) |
Mar 06, 2020 | 8.040 | 8.400 | 7.800 | 8.060 | 3,804,300 | -0.19(-2.30%) |
Mar 05, 2020 | 8.030 | 9.200 | 8.000 | 8.250 | 9,273,921 | +0.06(+0.73%) |
Mar 04, 2020 | 8.080 | 8.250 | 7.860 | 8.190 | 5,066,776 | +0.58(+7.62%) |
Mar 03, 2020 | 7.370 | 7.940 | 7.330 | 7.610 | 4,910,200 | +0.28(+3.82%) |
Mar 02, 2020 | 7.320 | 7.600 | 7.020 | 7.330 | 5,534,270 | -0.15(-2.01%) |
Feb 28, 2020 | 7.460 | 7.730 | 7.150 | 7.480 | 6,863,200 | -0.33(-4.23%) |
Feb 27, 2020 | 7.440 | 7.980 | 7.170 | 7.810 | 11,832,302 | -0.19(-2.38%) |
Feb 26, 2020 | 8.490 | 8.600 | 7.870 | 8.000 | 26,177,996 | -3.33(-29.39%) |
Feb 25, 2020 | 12.10 | 12.20 | 11.00 | 11.33 | 8,163,095 | -0.48(-4.06%) |
Feb 24, 2020 | 11.24 | 11.88 | 10.75 | 11.81 | 6,283,779 | -0.21(-1.71%) |
Feb 21, 2020 | 11.79 | 12.06 | 11.76 | 12.02 | 3,187,500 | -0.05(-0.46%) |
Feb 20, 2020 | 12.15 | 12.21 | 11.48 | 12.07 | 8,571,753 | -0.30(-2.43%) |
Feb 19, 2020 | 13.06 | 13.34 | 11.57 | 12.37 | 14,609,341 | -0.71(-5.43%) |
Feb 18, 2020 | 13.27 | 13.50 | 12.85 | 13.08 | 6,374,968 | +0.25(+1.95%) |
Feb 14, 2020 | 14.58 | 14.82 | 12.27 | 12.83 | 23,744,300 | -2.50(-16.31%) |
Feb 13, 2020 | 14.75 | 15.54 | 14.68 | 15.33 | 6,129,475 | +0.42(+2.82%) |
Feb 12, 2020 | 14.97 | 15.13 | 14.67 | 14.91 | 7,518,944 | +0.05(+0.34%) |
Feb 11, 2020 | 14.50 | 14.95 | 14.35 | 14.86 | 5,098,441 | +0.48(+3.34%) |
Feb 10, 2020 | 14.61 | 15.28 | 14.26 | 14.38 | 9,226,593 | -0.16(-1.10%) |
Feb 07, 2020 | 14.10 | 14.92 | 14.10 | 14.54 | 7,375,600 | +0.39(+2.76%) |
Feb 06, 2020 | 14.15 | 14.67 | 13.92 | 14.15 | 7,244,334 | +0.00(+0.00%) |
Feb 05, 2020 | 14.25 | 14.79 | 13.52 | 14.15 | 11,967,453 | +0.40(+2.91%) |
Feb 04, 2020 | 13.13 | 13.88 | 13.00 | 13.75 | 9,318,970 | +0.70(+5.36%) |
Feb 03, 2020 | 13.29 | 13.45 | 12.99 | 13.05 | 7,163,852 | -0.34(-2.54%) |
Jan 31, 2020 | 13.35 | 13.59 | 12.92 | 13.39 | 7,259,900 | -0.05(-0.37%) |
Jan 30, 2020 | 13.54 | 14.12 | 13.20 | 13.44 | 7,139,262 | -0.48(-3.45%) |
Jan 29, 2020 | 13.17 | 13.97 | 12.92 | 13.92 | 9,861,634 | +0.96(+7.41%) |
Jan 28, 2020 | 13.52 | 13.53 | 12.95 | 12.96 | 5,910,506 | -0.30(-2.26%) |
Jan 27, 2020 | 12.33 | 13.62 | 12.03 | 13.26 | 8,692,465 | +0.19(+1.45%) |
Jan 24, 2020 | 13.87 | 14.08 | 12.95 | 13.07 | 8,435,100 | -0.62(-4.53%) |
Jan 23, 2020 | 13.51 | 14.25 | 13.21 | 13.69 | 12,348,513 | +0.19(+1.41%) |
Jan 22, 2020 | 12.81 | 13.73 | 12.80 | 13.50 | 14,215,866 | +0.77(+6.05%) |
Jan 21, 2020 | 13.20 | 13.90 | 12.51 | 12.73 | 15,221,384 | -0.16(-1.28%) |
Jan 17, 2020 | 13.24 | 13.94 | 12.77 | 12.89 | 14,681,200 | -0.37(-2.75%) |
Jan 16, 2020 | 14.29 | 14.87 | 12.63 | 13.26 | 29,909,950 | -0.46(-3.35%) |
Jan 15, 2020 | 11.97 | 13.88 | 11.42 | 13.72 | 33,152,006 | +2.02(+17.26%) |
Jan 14, 2020 | 11.56 | 12.25 | 10.89 | 11.70 | 33,561,624 | +1.47(+14.37%) |
Jan 13, 2020 | 9.290 | 10.52 | 9.250 | 10.23 | 11,929,041 | +1.01(+10.95%) |
Jan 10, 2020 | 9.950 | 10.10 | 9.190 | 9.220 | 9,135,800 | -0.60(-6.11%) |
Jan 09, 2020 | 10.75 | 10.85 | 9.730 | 9.820 | 13,411,641 | -0.78(-7.36%) |
Jan 08, 2020 | 10.24 | 11.44 | 10.23 | 10.60 | 23,582,332 | +0.46(+4.54%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.510 | 10.14 | 15,442,037 | -0.05(-0.49%) |
Jan 06, 2020 | 9.110 | 10.85 | 8.900 | 10.19 | 39,228,288 | +1.81(+21.60%) |
Jan 03, 2020 | 8.280 | 8.476 | 8.100 | 8.380 | 4,266,200 | +0.06(+0.72%) |