Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.95 | 15.37 | 14.79 | 15.11 | 1,262,600 | +0.33(+2.23%) |
Feb 25, 2021 | 15.14 | 15.27 | 14.64 | 14.78 | 966,136 | -0.51(-3.34%) |
Feb 24, 2021 | 15.35 | 15.48 | 15.07 | 15.29 | 905,786 | +0.06(+0.39%) |
Feb 23, 2021 | 14.54 | 15.45 | 14.38 | 15.23 | 1,291,211 | +0.21(+1.40%) |
Feb 22, 2021 | 15.10 | 15.64 | 14.99 | 15.02 | 995,879 | -0.18(-1.18%) |
Feb 19, 2021 | 14.57 | 15.22 | 14.55 | 15.20 | 1,218,400 | +0.68(+4.68%) |
Feb 18, 2021 | 14.65 | 14.79 | 14.35 | 14.52 | 739,562 | +0.03(+0.21%) |
Feb 17, 2021 | 14.34 | 14.66 | 14.13 | 14.49 | 680,757 | -0.14(-0.96%) |
Feb 16, 2021 | 15.21 | 15.25 | 14.53 | 14.63 | 899,790 | -0.40(-2.66%) |
Feb 12, 2021 | 14.14 | 15.04 | 13.94 | 15.03 | 1,035,600 | +0.89(+6.29%) |
Feb 11, 2021 | 14.39 | 14.46 | 13.78 | 14.14 | 875,166 | -0.32(-2.21%) |
Feb 10, 2021 | 14.77 | 14.83 | 14.27 | 14.46 | 887,118 | -0.20(-1.36%) |
Feb 09, 2021 | 14.93 | 15.04 | 14.60 | 14.66 | 1,046,103 | -0.33(-2.20%) |
Feb 08, 2021 | 15.43 | 15.55 | 14.86 | 14.99 | 1,198,678 | -0.22(-1.45%) |
Feb 05, 2021 | 15.00 | 15.38 | 15.00 | 15.21 | 1,290,500 | +0.38(+2.56%) |
Feb 04, 2021 | 14.56 | 14.95 | 14.43 | 14.83 | 1,443,613 | +0.42(+2.91%) |
Feb 03, 2021 | 13.92 | 14.66 | 13.91 | 14.41 | 2,590,077 | +0.52(+3.74%) |
Feb 02, 2021 | 13.75 | 14.23 | 13.66 | 13.89 | 1,442,240 | +0.28(+2.06%) |
Feb 01, 2021 | 13.10 | 13.90 | 13.10 | 13.61 | 1,678,672 | +0.53(+4.05%) |
Jan 29, 2021 | 13.21 | 13.40 | 12.84 | 13.08 | 2,076,400 | -0.40(-2.97%) |
Jan 28, 2021 | 13.52 | 13.77 | 12.85 | 13.48 | 2,476,275 | +0.53(+4.09%) |
Jan 27, 2021 | 12.75 | 13.55 | 12.32 | 12.95 | 5,494,247 | -0.39(-2.92%) |
Jan 26, 2021 | 13.48 | 13.66 | 13.22 | 13.34 | 2,073,348 | +0.32(+2.46%) |
Jan 25, 2021 | 13.31 | 13.40 | 12.61 | 13.02 | 1,928,363 | -0.38(-2.84%) |
Jan 22, 2021 | 13.34 | 13.55 | 13.16 | 13.40 | 1,793,700 | -0.16(-1.18%) |
Jan 21, 2021 | 13.64 | 13.65 | 13.43 | 13.56 | 716,089 | -0.19(-1.38%) |
Jan 20, 2021 | 13.85 | 14.10 | 13.75 | 13.75 | 992,198 | -0.01(-0.07%) |
Jan 19, 2021 | 13.89 | 13.95 | 13.38 | 13.76 | 1,117,526 | +0.27(+2.00%) |
Jan 15, 2021 | 13.34 | 13.61 | 13.00 | 13.49 | 1,820,500 | -0.10(-0.74%) |
Jan 14, 2021 | 13.21 | 13.89 | 13.00 | 13.59 | 2,908,574 | +0.76(+5.92%) |
Jan 13, 2021 | 13.27 | 13.36 | 12.72 | 12.83 | 1,350,181 | -0.44(-3.32%) |
Jan 12, 2021 | 12.88 | 13.34 | 12.77 | 13.27 | 1,583,525 | +0.39(+3.03%) |
Jan 11, 2021 | 12.50 | 12.99 | 12.36 | 12.88 | 1,823,498 | +0.17(+1.34%) |
Jan 08, 2021 | 13.09 | 13.15 | 12.58 | 12.71 | 1,319,300 | -0.25(-1.93%) |
Jan 07, 2021 | 13.00 | 13.27 | 12.88 | 12.96 | 1,247,093 | +0.08(+0.62%) |
Jan 06, 2021 | 13.26 | 13.47 | 12.64 | 12.88 | 1,679,517 | -0.24(-1.83%) |
Jan 05, 2021 | 13.01 | 13.48 | 13.01 | 13.12 | 1,178,126 | -0.03(-0.23%) |
Jan 04, 2021 | 13.81 | 13.91 | 12.76 | 13.15 | 1,773,403 | -0.66(-4.78%) |
Dec 31, 2020 | 13.81 | 13.81 | 13.81 | 1,132,120 | +0.12(+0.88%) | |
Dec 30, 2020 | 13.30 | 13.78 | 13.20 | 13.69 | 1,132,120 | +0.47(+3.56%) |
Dec 29, 2020 | 13.69 | 13.69 | 13.06 | 13.22 | 1,249,472 | -0.45(-3.29%) |
Dec 28, 2020 | 14.11 | 14.12 | 13.64 | 13.67 | 862,215 | -0.25(-1.80%) |
Dec 24, 2020 | 13.92 | 14.12 | 13.81 | 13.92 | 323,300 | -0.10(-0.71%) |
Dec 23, 2020 | 13.64 | 14.18 | 13.59 | 14.02 | 1,525,006 | +0.38(+2.79%) |
Dec 22, 2020 | 13.60 | 13.72 | 13.26 | 13.64 | 851,823 | +0.34(+2.56%) |
Dec 21, 2020 | 12.91 | 13.51 | 12.38 | 13.30 | 1,297,260 | -0.19(-1.41%) |
Dec 18, 2020 | 14.03 | 14.25 | 13.47 | 13.49 | 1,623,300 | -0.60(-4.26%) |
Dec 17, 2020 | 13.76 | 14.10 | 13.46 | 14.09 | 1,278,319 | +0.36(+2.62%) |
Dec 16, 2020 | 13.65 | 13.97 | 13.50 | 13.73 | 852,965 | +0.03(+0.22%) |
Dec 15, 2020 | 13.09 | 13.71 | 13.08 | 13.70 | 1,267,823 | +0.74(+5.71%) |
Dec 14, 2020 | 13.20 | 13.33 | 12.92 | 12.96 | 1,645,970 | -0.15(-1.14%) |
Dec 11, 2020 | 13.29 | 13.36 | 12.95 | 13.11 | 1,897,900 | -0.20(-1.50%) |
Dec 10, 2020 | 12.66 | 13.34 | 12.52 | 13.31 | 1,542,270 | +0.51(+3.98%) |
Dec 09, 2020 | 12.61 | 12.83 | 12.31 | 12.80 | 1,497,000 | +0.29(+2.32%) |
Dec 08, 2020 | 12.22 | 12.72 | 12.13 | 12.51 | 1,267,523 | +0.06(+0.48%) |
Dec 07, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 1,295,623 | -0.24(-1.89%) |
Dec 04, 2020 | 13.19 | 13.19 | 12.20 | 12.69 | 2,953,300 | -0.65(-4.87%) |
Dec 03, 2020 | 11.55 | 13.52 | 11.50 | 13.34 | 5,795,335 | +1.94(+17.02%) |
Dec 02, 2020 | 10.85 | 11.55 | 10.78 | 11.40 | 1,683,425 | +0.44(+4.01%) |
Dec 01, 2020 | 10.86 | 11.03 | 10.72 | 10.96 | 1,109,728 | +0.32(+3.01%) |
Nov 30, 2020 | 11.15 | 11.15 | 10.61 | 10.64 | 2,050,831 | -0.51(-4.57%) |
Nov 27, 2020 | 10.92 | 11.40 | 10.82 | 11.15 | 1,359,700 | +0.30(+2.76%) |
Nov 25, 2020 | 11.14 | 11.25 | 10.82 | 10.85 | 1,506,800 | -0.34(-3.04%) |
Nov 24, 2020 | 11.11 | 11.44 | 11.02 | 11.19 | 1,476,087 | +0.26(+2.38%) |
Nov 23, 2020 | 10.95 | 11.15 | 10.76 | 10.93 | 2,041,318 | +0.07(+0.64%) |
Nov 20, 2020 | 10.66 | 10.96 | 10.59 | 10.86 | 1,186,100 | +0.16(+1.50%) |
Nov 19, 2020 | 10.77 | 10.87 | 10.57 | 10.70 | 1,482,565 | -0.10(-0.93%) |
Nov 18, 2020 | 10.92 | 11.16 | 10.72 | 10.80 | 1,874,058 | -0.10(-0.92%) |
Nov 17, 2020 | 10.79 | 11.01 | 10.73 | 10.90 | 1,069,796 | -0.06(-0.55%) |
Nov 16, 2020 | 11.25 | 11.34 | 10.86 | 10.96 | 1,562,757 | +0.05(+0.46%) |
Nov 13, 2020 | 10.74 | 11.02 | 10.60 | 10.91 | 1,568,500 | +0.31(+2.92%) |
Nov 12, 2020 | 10.12 | 10.73 | 10.07 | 10.60 | 1,975,277 | +0.34(+3.31%) |
Nov 11, 2020 | 10.25 | 10.35 | 10.05 | 10.26 | 972,822 | +0.03(+0.29%) |
Nov 10, 2020 | 10.57 | 10.69 | 10.01 | 10.23 | 1,954,359 | -0.13(-1.25%) |
Nov 09, 2020 | 11.08 | 11.51 | 10.36 | 10.36 | 5,072,812 | -0.23(-2.17%) |
Nov 06, 2020 | 10.08 | 10.72 | 10.00 | 10.59 | 2,030,400 | +0.17(+1.63%) |
Nov 05, 2020 | 9.490 | 10.43 | 9.490 | 10.42 | 2,736,679 | +0.94(+9.92%) |
Nov 04, 2020 | 9.200 | 9.740 | 9.000 | 9.480 | 2,780,446 | +0.22(+2.38%) |
Nov 03, 2020 | 9.400 | 9.550 | 8.900 | 9.260 | 4,105,425 | +0.23(+2.55%) |
Nov 02, 2020 | 8.630 | 9.110 | 8.560 | 9.030 | 2,450,889 | +0.42(+4.88%) |
Oct 30, 2020 | 8.660 | 8.773 | 8.290 | 8.610 | 2,078,700 | -0.15(-1.71%) |
Oct 29, 2020 | 8.230 | 8.808 | 8.150 | 8.760 | 2,393,440 | +0.53(+6.44%) |
Oct 28, 2020 | 8.360 | 8.490 | 8.160 | 8.230 | 2,695,382 | -0.44(-5.07%) |
Oct 27, 2020 | 8.960 | 9.040 | 8.660 | 8.670 | 1,396,755 | -0.26(-2.91%) |
Oct 26, 2020 | 9.330 | 9.383 | 8.590 | 8.930 | 3,456,302 | -0.67(-6.98%) |
Oct 23, 2020 | 9.660 | 9.839 | 9.410 | 9.600 | 1,765,700 | -0.02(-0.21%) |
Oct 22, 2020 | 9.190 | 9.705 | 9.175 | 9.620 | 3,034,899 | +0.52(+5.71%) |
Oct 21, 2020 | 9.030 | 9.370 | 8.950 | 9.100 | 2,483,537 | +0.11(+1.22%) |
Oct 20, 2020 | 9.080 | 9.220 | 8.890 | 8.990 | 1,232,908 | +0.00(+0.00%) |
Oct 19, 2020 | 9.180 | 9.300 | 8.861 | 8.990 | 1,572,714 | -0.01(-0.11%) |
Oct 16, 2020 | 9.160 | 9.180 | 8.950 | 9.000 | 1,063,200 | -0.17(-1.85%) |
Oct 15, 2020 | 8.930 | 9.360 | 8.800 | 9.170 | 1,603,935 | +0.06(+0.66%) |
Oct 14, 2020 | 9.260 | 9.570 | 9.080 | 9.110 | 1,497,591 | -0.05(-0.55%) |
Oct 13, 2020 | 9.220 | 9.310 | 8.660 | 9.160 | 3,239,595 | -0.22(-2.35%) |
Oct 12, 2020 | 8.630 | 9.610 | 8.610 | 9.380 | 4,196,775 | +0.84(+9.84%) |
Oct 09, 2020 | 8.600 | 8.700 | 8.410 | 8.540 | 1,079,100 | -0.06(-0.70%) |
Oct 08, 2020 | 8.570 | 8.650 | 8.400 | 8.600 | 983,177 | +0.10(+1.18%) |
Oct 07, 2020 | 8.820 | 8.910 | 8.490 | 8.500 | 1,945,175 | -0.09(-1.05%) |
Oct 06, 2020 | 8.740 | 9.210 | 8.530 | 8.590 | 3,507,922 | -0.06(-0.69%) |
Oct 05, 2020 | 8.600 | 8.660 | 8.370 | 8.650 | 1,579,288 | +0.10(+1.17%) |
Oct 02, 2020 | 8.040 | 8.665 | 8.040 | 8.550 | 1,491,200 | +0.05(+0.59%) |
Oct 01, 2020 | 8.430 | 8.510 | 8.330 | 8.500 | 1,416,755 | +0.25(+3.03%) |
Sep 30, 2020 | 8.320 | 8.680 | 8.160 | 8.250 | 2,007,261 | -0.02(-0.24%) |
Sep 29, 2020 | 8.690 | 8.690 | 8.185 | 8.270 | 1,947,268 | -0.46(-5.27%) |
Sep 28, 2020 | 8.450 | 8.760 | 8.260 | 8.730 | 1,851,748 | +0.47(+5.69%) |
Sep 25, 2020 | 8.180 | 8.405 | 8.120 | 8.260 | 1,410,100 | +0.13(+1.60%) |
Sep 24, 2020 | 8.000 | 8.370 | 7.820 | 8.130 | 2,380,412 | +0.01(+0.12%) |
Sep 23, 2020 | 8.300 | 8.540 | 8.100 | 8.120 | 2,410,001 | -0.22(-2.64%) |
Sep 22, 2020 | 8.130 | 8.370 | 8.052 | 8.340 | 1,776,247 | +0.27(+3.35%) |
Sep 21, 2020 | 8.110 | 8.200 | 7.670 | 8.070 | 2,254,198 | -0.30(-3.58%) |
Sep 18, 2020 | 8.380 | 8.539 | 8.085 | 8.370 | 2,289,300 | +0.09(+1.09%) |
Sep 17, 2020 | 8.120 | 8.310 | 8.020 | 8.280 | 2,031,456 | -0.06(-0.72%) |
Sep 16, 2020 | 8.540 | 8.588 | 8.020 | 8.340 | 3,032,948 | -0.17(-2.00%) |
Sep 15, 2020 | 8.000 | 8.690 | 7.990 | 8.510 | 4,697,729 | +0.55(+6.91%) |
Sep 14, 2020 | 7.660 | 8.070 | 7.620 | 7.960 | 2,933,435 | +0.47(+6.28%) |
Sep 11, 2020 | 7.710 | 7.740 | 7.180 | 7.490 | 3,259,900 | -0.12(-1.58%) |
Sep 10, 2020 | 7.610 | 7.990 | 7.550 | 7.610 | 1,946,489 | +0.01(+0.13%) |
Sep 09, 2020 | 7.460 | 7.720 | 7.210 | 7.600 | 2,276,119 | +0.52(+7.34%) |
Sep 08, 2020 | 7.100 | 7.320 | 6.980 | 7.080 | 1,760,496 | -0.30(-4.07%) |
Sep 04, 2020 | 7.410 | 7.510 | 6.710 | 7.380 | 2,931,400 | +0.18(+2.50%) |
Sep 03, 2020 | 8.100 | 8.170 | 7.200 | 7.200 | 3,769,935 | -0.96(-11.76%) |
Sep 02, 2020 | 7.870 | 8.170 | 7.690 | 8.160 | 1,864,034 | +0.28(+3.55%) |
Sep 01, 2020 | 7.680 | 8.080 | 7.640 | 7.880 | 1,601,221 | +0.12(+1.55%) |
Aug 31, 2020 | 8.230 | 8.230 | 7.620 | 7.760 | 3,369,820 | -0.52(-6.28%) |
Aug 28, 2020 | 8.170 | 8.380 | 7.960 | 8.280 | 2,982,400 | +0.21(+2.60%) |
Aug 27, 2020 | 7.330 | 8.130 | 7.300 | 8.070 | 4,903,077 | +0.75(+10.25%) |
Aug 26, 2020 | 7.430 | 7.450 | 7.250 | 7.320 | 1,714,149 | -0.08(-1.08%) |
Aug 25, 2020 | 7.500 | 7.600 | 7.230 | 7.400 | 1,658,188 | -0.09(-1.20%) |
Aug 24, 2020 | 7.500 | 7.650 | 7.270 | 7.490 | 2,059,015 | +0.09(+1.22%) |
Aug 21, 2020 | 7.190 | 7.880 | 7.160 | 7.400 | 3,257,200 | +0.17(+2.35%) |
Aug 20, 2020 | 7.220 | 7.470 | 7.140 | 7.230 | 1,739,645 | -0.17(-2.30%) |
Aug 19, 2020 | 7.240 | 7.420 | 7.110 | 7.400 | 2,154,419 | +0.13(+1.79%) |
Aug 18, 2020 | 7.280 | 7.400 | 7.080 | 7.270 | 1,273,206 | -0.03(-0.41%) |
Aug 17, 2020 | 7.390 | 7.440 | 7.160 | 7.300 | 1,306,968 | -0.12(-1.62%) |
Aug 14, 2020 | 7.320 | 7.470 | 7.070 | 7.420 | 1,390,400 | +0.00(+0.00%) |
Aug 13, 2020 | 7.340 | 7.590 | 7.220 | 7.420 | 2,278,221 | +0.11(+1.50%) |
Aug 12, 2020 | 7.700 | 7.740 | 6.970 | 7.310 | 3,310,308 | -0.21(-2.79%) |
Aug 11, 2020 | 7.360 | 7.800 | 7.330 | 7.520 | 4,535,708 | +0.40(+5.62%) |
Aug 10, 2020 | 7.070 | 7.330 | 7.050 | 7.120 | 2,893,700 | +0.18(+2.59%) |
Aug 07, 2020 | 6.820 | 7.040 | 6.730 | 6.940 | 1,989,700 | +0.01(+0.14%) |
Aug 06, 2020 | 6.670 | 7.200 | 6.600 | 6.930 | 4,228,303 | +0.23(+3.43%) |
Aug 05, 2020 | 6.460 | 6.740 | 6.040 | 6.700 | 5,168,495 | +0.30(+4.69%) |
Aug 04, 2020 | 6.060 | 6.580 | 6.060 | 6.400 | 5,062,504 | +0.32(+5.26%) |
Aug 03, 2020 | 5.610 | 6.140 | 5.570 | 6.080 | 4,079,920 | +0.40(+7.04%) |
Jul 31, 2020 | 5.770 | 5.820 | 5.530 | 5.680 | 2,721,300 | -0.18(-3.07%) |
Jul 30, 2020 | 5.700 | 5.880 | 5.600 | 5.860 | 2,396,446 | +0.03(+0.51%) |
Jul 29, 2020 | 5.640 | 5.920 | 5.640 | 5.830 | 2,431,968 | +0.19(+3.37%) |
Jul 28, 2020 | 5.600 | 5.810 | 5.570 | 5.640 | 2,044,869 | -0.03(-0.53%) |
Jul 27, 2020 | 5.670 | 5.790 | 5.530 | 5.670 | 2,401,747 | +0.01(+0.18%) |
Jul 24, 2020 | 5.780 | 5.900 | 5.650 | 5.660 | 3,424,200 | -0.29(-4.87%) |
Jul 23, 2020 | 6.210 | 6.280 | 5.690 | 5.950 | 5,333,686 | -0.35(-5.56%) |
Jul 22, 2020 | 6.010 | 6.570 | 5.960 | 6.300 | 7,612,942 | +0.52(+9.00%) |
Jul 21, 2020 | 5.700 | 6.030 | 5.670 | 5.780 | 4,484,213 | +0.04(+0.70%) |
Jul 20, 2020 | 5.710 | 5.770 | 5.510 | 5.740 | 2,941,310 | -0.02(-0.35%) |
Jul 17, 2020 | 6.070 | 6.100 | 5.710 | 5.760 | 3,429,000 | -0.32(-5.26%) |
Jul 16, 2020 | 6.020 | 6.210 | 5.900 | 6.080 | 3,339,233 | -0.13(-2.09%) |
Jul 15, 2020 | 6.000 | 6.500 | 5.860 | 6.210 | 8,390,024 | +0.74(+13.53%) |
Jul 14, 2020 | 5.550 | 5.780 | 5.130 | 5.470 | 7,173,487 | -0.23(-4.04%) |
Jul 13, 2020 | 7.030 | 7.210 | 5.660 | 5.700 | 23,142,826 | -0.28(-4.68%) |
Jul 10, 2020 | 5.110 | 6.270 | 4.930 | 5.980 | 18,332,900 | +1.32(+28.33%) |
Jul 09, 2020 | 4.810 | 4.870 | 4.470 | 4.660 | 2,059,121 | -0.06(-1.27%) |
Jul 08, 2020 | 4.820 | 4.840 | 4.520 | 4.720 | 3,242,848 | -0.10(-2.07%) |
Jul 07, 2020 | 5.180 | 5.195 | 4.780 | 4.820 | 3,037,428 | -0.46(-8.71%) |
Jul 06, 2020 | 5.470 | 5.580 | 5.110 | 5.280 | 1,734,953 | -0.05(-0.94%) |
Jul 02, 2020 | 5.430 | 5.630 | 5.241 | 5.330 | 1,760,600 | +0.06(+1.14%) |
Jul 01, 2020 | 5.270 | 5.550 | 5.170 | 5.270 | 2,101,690 | +0.11(+2.13%) |
Jun 30, 2020 | 5.120 | 5.240 | 5.020 | 5.160 | 2,236,629 | -0.03(-0.58%) |
Jun 29, 2020 | 4.900 | 5.200 | 4.750 | 5.190 | 2,711,082 | +0.24(+4.85%) |
Jun 26, 2020 | 5.550 | 5.590 | 4.665 | 4.950 | 6,810,000 | -0.68(-12.08%) |
Jun 25, 2020 | 5.580 | 5.710 | 5.500 | 5.630 | 2,698,550 | -0.11(-1.92%) |
Jun 24, 2020 | 6.040 | 6.080 | 5.480 | 5.740 | 3,181,617 | -0.48(-7.72%) |
Jun 23, 2020 | 6.020 | 6.230 | 5.935 | 6.220 | 1,948,244 | +0.33(+5.60%) |
Jun 22, 2020 | 5.850 | 5.970 | 5.600 | 5.890 | 2,009,852 | +0.02(+0.34%) |
Jun 19, 2020 | 6.110 | 6.147 | 5.670 | 5.870 | 3,219,700 | -0.20(-3.29%) |
Jun 18, 2020 | 6.120 | 6.225 | 6.000 | 6.070 | 1,917,371 | -0.13(-2.10%) |
Jun 17, 2020 | 6.410 | 6.410 | 6.120 | 6.200 | 2,088,997 | -0.30(-4.62%) |
Jun 16, 2020 | 6.550 | 6.650 | 6.250 | 6.500 | 2,799,032 | +0.39(+6.38%) |
Jun 15, 2020 | 5.580 | 6.280 | 5.260 | 6.110 | 3,201,525 | -0.09(-1.45%) |
Jun 12, 2020 | 6.610 | 6.640 | 5.911 | 6.200 | 2,969,300 | +0.11(+1.81%) |
Jun 11, 2020 | 5.970 | 6.500 | 5.750 | 6.090 | 4,930,564 | -0.99(-13.98%) |
Jun 10, 2020 | 7.330 | 7.420 | 6.750 | 7.080 | 3,299,598 | -0.23(-3.15%) |
Jun 09, 2020 | 7.550 | 7.770 | 7.020 | 7.310 | 3,369,893 | -0.56(-7.12%) |
Jun 08, 2020 | 7.500 | 7.950 | 7.300 | 7.870 | 3,901,546 | +0.87(+12.43%) |
Jun 05, 2020 | 7.000 | 7.380 | 6.770 | 7.000 | 4,920,200 | +0.38(+5.74%) |
Jun 04, 2020 | 7.090 | 7.200 | 6.600 | 6.620 | 4,422,389 | -0.20(-2.93%) |
Jun 03, 2020 | 6.850 | 7.230 | 6.670 | 6.820 | 5,545,589 | +0.12(+1.79%) |
Jun 02, 2020 | 6.560 | 6.710 | 6.260 | 6.700 | 3,754,135 | +0.33(+5.18%) |
Jun 01, 2020 | 6.260 | 6.650 | 6.050 | 6.370 | 2,574,714 | +0.16(+2.58%) |
May 29, 2020 | 6.010 | 6.410 | 5.920 | 6.210 | 3,607,200 | +0.07(+1.14%) |
May 28, 2020 | 6.240 | 6.790 | 6.070 | 6.140 | 3,934,149 | -0.04(-0.65%) |
May 27, 2020 | 6.100 | 6.200 | 5.730 | 6.180 | 2,411,552 | +0.27(+4.57%) |
May 26, 2020 | 6.030 | 6.190 | 5.870 | 5.910 | 2,867,039 | +0.23(+4.05%) |
May 22, 2020 | 5.650 | 5.830 | 5.360 | 5.680 | 2,002,700 | +0.09(+1.61%) |
May 21, 2020 | 5.750 | 5.800 | 5.400 | 5.590 | 2,119,354 | -0.13(-2.27%) |
May 20, 2020 | 5.800 | 6.260 | 5.660 | 5.720 | 3,883,422 | +0.39(+7.32%) |
May 19, 2020 | 4.860 | 5.667 | 4.650 | 5.330 | 4,504,107 | +0.49(+10.12%) |
May 18, 2020 | 4.730 | 5.070 | 4.730 | 4.840 | 4,337,773 | +0.45(+10.25%) |
May 15, 2020 | 4.230 | 4.540 | 4.100 | 4.390 | 1,618,600 | +0.09(+2.09%) |
May 14, 2020 | 4.060 | 4.390 | 3.800 | 4.300 | 2,132,901 | +0.06(+1.42%) |
May 13, 2020 | 4.510 | 4.558 | 4.065 | 4.240 | 2,356,526 | -0.25(-5.57%) |
May 12, 2020 | 4.830 | 5.010 | 4.490 | 4.490 | 2,086,731 | -0.32(-6.65%) |
May 11, 2020 | 4.720 | 4.920 | 4.470 | 4.810 | 2,107,737 | +0.02(+0.42%) |
May 08, 2020 | 4.430 | 5.010 | 4.340 | 4.790 | 3,039,400 | +0.49(+11.40%) |
May 07, 2020 | 4.190 | 4.500 | 4.070 | 4.300 | 2,893,111 | +0.25(+6.17%) |
May 06, 2020 | 4.500 | 4.519 | 3.960 | 4.050 | 3,508,129 | -0.57(-12.34%) |
May 05, 2020 | 4.820 | 4.870 | 4.400 | 4.620 | 2,239,029 | -0.06(-1.28%) |
May 04, 2020 | 4.650 | 4.760 | 4.040 | 4.680 | 1,459,270 | +0.11(+2.41%) |
May 01, 2020 | 4.700 | 4.890 | 4.360 | 4.570 | 2,167,000 | -0.38(-7.68%) |
Apr 30, 2020 | 4.940 | 5.240 | 4.700 | 4.950 | 2,282,376 | -0.01(-0.20%) |
Apr 29, 2020 | 4.630 | 5.320 | 4.530 | 4.960 | 3,383,561 | +0.56(+12.73%) |
Apr 28, 2020 | 4.670 | 4.729 | 4.230 | 4.400 | 2,136,116 | +0.05(+1.15%) |
Apr 27, 2020 | 4.430 | 4.840 | 4.320 | 4.350 | 2,593,210 | +0.08(+1.87%) |
Apr 24, 2020 | 4.150 | 4.300 | 4.040 | 4.270 | 1,104,900 | +0.20(+4.91%) |
Apr 23, 2020 | 3.960 | 4.370 | 3.851 | 4.070 | 2,514,481 | +0.22(+5.71%) |
Apr 22, 2020 | 4.010 | 4.020 | 3.750 | 3.850 | 1,518,467 | +0.03(+0.79%) |
Apr 21, 2020 | 4.030 | 4.110 | 3.760 | 3.820 | 2,270,306 | -0.30(-7.28%) |
Apr 20, 2020 | 4.070 | 4.290 | 4.030 | 4.120 | 1,842,732 | -0.13(-3.06%) |
Apr 17, 2020 | 4.170 | 4.330 | 4.100 | 4.250 | 2,896,000 | +0.36(+9.25%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.680 | 3.890 | 2,254,525 | -0.12(-2.99%) |
Apr 15, 2020 | 4.280 | 4.290 | 3.910 | 4.010 | 1,738,418 | -0.41(-9.28%) |
Apr 14, 2020 | 4.100 | 4.470 | 4.000 | 4.420 | 3,004,160 | +0.38(+9.41%) |
Apr 13, 2020 | 4.240 | 4.240 | 3.500 | 4.040 | 2,656,993 | -0.14(-3.35%) |
Apr 09, 2020 | 4.530 | 4.760 | 3.760 | 4.180 | 4,501,100 | +0.17(+4.24%) |
Apr 08, 2020 | 3.470 | 4.120 | 3.220 | 4.010 | 4,311,369 | +0.85(+26.90%) |
Apr 07, 2020 | 3.480 | 3.800 | 3.060 | 3.160 | 4,783,216 | +0.00(+0.00%) |
Apr 06, 2020 | 2.520 | 3.500 | 2.520 | 3.160 | 4,108,410 | +0.87(+37.99%) |
Apr 03, 2020 | 2.790 | 2.840 | 2.280 | 2.290 | 2,634,800 | -0.44(-16.12%) |
Apr 02, 2020 | 2.900 | 2.980 | 2.560 | 2.730 | 1,752,850 | -0.03(-1.09%) |
Apr 01, 2020 | 3.130 | 3.180 | 2.760 | 2.760 | 2,648,097 | -0.54(-16.36%) |
Mar 31, 2020 | 3.350 | 3.580 | 3.270 | 3.300 | 1,680,788 | -0.07(-2.08%) |
Mar 30, 2020 | 3.400 | 3.450 | 2.750 | 3.370 | 2,666,040 | +0.04(+1.20%) |
Mar 27, 2020 | 3.760 | 3.770 | 3.200 | 3.330 | 3,578,200 | -0.25(-6.98%) |
Mar 26, 2020 | 4.270 | 4.420 | 3.520 | 3.580 | 3,787,782 | -0.78(-17.89%) |
Mar 25, 2020 | 4.800 | 4.840 | 4.090 | 4.360 | 3,307,273 | +0.07(+1.63%) |
Mar 24, 2020 | 4.040 | 5.120 | 4.040 | 4.290 | 5,084,909 | +0.62(+16.89%) |
Mar 23, 2020 | 3.200 | 3.750 | 3.010 | 3.670 | 4,025,071 | +0.75(+25.68%) |
Mar 20, 2020 | 2.470 | 3.340 | 2.450 | 2.920 | 9,065,300 | +0.91(+45.27%) |
Mar 19, 2020 | 1.870 | 2.100 | 1.600 | 2.010 | 6,346,500 | +0.36(+21.82%) |
Mar 18, 2020 | 2.570 | 2.650 | 1.550 | 1.650 | 5,238,151 | -0.94(-36.29%) |
Mar 17, 2020 | 3.730 | 3.730 | 2.500 | 2.590 | 5,984,248 | -0.33(-11.30%) |
Mar 16, 2020 | 6.490 | 6.560 | 2.580 | 2.920 | 4,122,206 | -4.48(-60.54%) |
Mar 13, 2020 | 6.620 | 7.420 | 6.130 | 7.400 | 2,592,500 | +1.14(+18.21%) |
Mar 12, 2020 | 6.260 | 6.750 | 5.950 | 6.260 | 1,877,334 | -0.67(-9.67%) |
Mar 11, 2020 | 7.160 | 7.250 | 6.730 | 6.930 | 2,174,192 | -0.51(-6.85%) |
Mar 10, 2020 | 7.500 | 7.500 | 6.600 | 7.440 | 1,930,016 | +0.16(+2.20%) |
Mar 09, 2020 | 7.850 | 7.880 | 6.815 | 7.280 | 2,678,241 | -0.94(-11.44%) |
Mar 06, 2020 | 7.500 | 8.270 | 7.300 | 8.220 | 1,821,300 | +0.45(+5.79%) |
Mar 05, 2020 | 9.160 | 9.160 | 7.765 | 7.770 | 2,028,169 | -1.62(-17.25%) |
Mar 04, 2020 | 9.500 | 9.650 | 8.810 | 9.390 | 2,506,693 | +0.02(+0.21%) |
Mar 03, 2020 | 10.02 | 10.46 | 9.160 | 9.370 | 3,712,211 | -0.37(-3.80%) |