Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.73 | 15.02 | 14.53 | 14.79 | 290,287 | -0.06(-0.41%) |
Feb 25, 2021 | 15.55 | 15.80 | 14.81 | 14.85 | 320,061 | -0.52(-3.37%) |
Feb 24, 2021 | 15.24 | 15.57 | 15.18 | 15.36 | 205,098 | +0.27(+1.77%) |
Feb 23, 2021 | 14.89 | 15.28 | 14.61 | 15.10 | 328,869 | +0.29(+1.98%) |
Feb 22, 2021 | 14.22 | 14.86 | 14.05 | 14.80 | 291,358 | +0.59(+4.13%) |
Feb 19, 2021 | 13.83 | 14.23 | 13.82 | 14.22 | 265,160 | +0.48(+3.52%) |
Feb 18, 2021 | 14.22 | 14.22 | 13.54 | 13.73 | 308,351 | -0.45(-3.17%) |
Feb 17, 2021 | 13.86 | 14.35 | 13.86 | 14.18 | 408,520 | +0.37(+2.69%) |
Feb 16, 2021 | 13.25 | 13.85 | 13.19 | 13.81 | 412,508 | +0.59(+4.44%) |
Feb 12, 2021 | 13.06 | 13.38 | 13.06 | 13.22 | 178,086 | -0.06(-0.46%) |
Feb 11, 2021 | 13.42 | 13.54 | 13.08 | 13.28 | 284,907 | -0.05(-0.39%) |
Feb 10, 2021 | 13.56 | 13.56 | 13.27 | 13.33 | 268,176 | -0.07(-0.52%) |
Feb 09, 2021 | 13.16 | 13.45 | 13.00 | 13.40 | 241,297 | +0.29(+2.17%) |
Feb 08, 2021 | 12.77 | 13.15 | 12.77 | 13.12 | 140,510 | +0.38(+2.98%) |
Feb 05, 2021 | 12.44 | 12.83 | 12.40 | 12.74 | 220,002 | +0.30(+2.43%) |
Feb 04, 2021 | 12.43 | 12.61 | 12.32 | 12.44 | 172,302 | +0.06(+0.48%) |
Feb 03, 2021 | 12.35 | 12.44 | 12.16 | 12.38 | 161,972 | +0.05(+0.42%) |
Feb 02, 2021 | 12.38 | 12.38 | 11.98 | 12.32 | 334,979 | +0.15(+1.20%) |
Feb 01, 2021 | 11.92 | 12.29 | 11.86 | 12.18 | 240,786 | +0.33(+2.75%) |
Jan 29, 2021 | 12.18 | 12.26 | 11.73 | 11.85 | 300,581 | -0.22(-1.85%) |
Jan 28, 2021 | 11.12 | 12.38 | 10.98 | 12.08 | 528,212 | +1.14(+10.43%) |
Jan 27, 2021 | 10.91 | 11.32 | 10.62 | 10.94 | 575,353 | +0.57(+5.46%) |
Jan 26, 2021 | 10.70 | 10.70 | 10.33 | 10.37 | 210,937 | -0.23(-2.18%) |
Jan 25, 2021 | 10.55 | 10.66 | 10.29 | 10.60 | 239,630 | -0.09(-0.84%) |
Jan 22, 2021 | 10.51 | 10.72 | 10.38 | 10.69 | 250,795 | +0.06(+0.52%) |
Jan 21, 2021 | 10.82 | 10.84 | 10.50 | 10.64 | 200,560 | -0.19(-1.74%) |
Jan 20, 2021 | 11.06 | 11.06 | 10.80 | 10.82 | 252,926 | -0.25(-2.25%) |
Jan 19, 2021 | 11.10 | 11.13 | 10.90 | 11.07 | 182,841 | +0.09(+0.78%) |
Jan 15, 2021 | 10.84 | 11.01 | 10.78 | 10.99 | 142,012 | -0.04(-0.39%) |
Jan 14, 2021 | 10.88 | 11.12 | 10.83 | 11.03 | 138,986 | +0.31(+2.88%) |
Jan 13, 2021 | 10.88 | 10.88 | 10.61 | 10.72 | 107,900 | -0.17(-1.57%) |
Jan 12, 2021 | 10.83 | 11.03 | 10.71 | 10.89 | 117,049 | +0.19(+1.76%) |
Jan 11, 2021 | 10.63 | 10.72 | 10.59 | 10.70 | 166,362 | +0.02(+0.16%) |
Jan 08, 2021 | 11.00 | 11.00 | 10.43 | 10.69 | 192,847 | -0.28(-2.58%) |
Jan 07, 2021 | 10.95 | 11.36 | 10.76 | 10.97 | 280,600 | +0.18(+1.67%) |
Jan 06, 2021 | 9.863 | 11.17 | 9.863 | 10.79 | 552,062 | +1.14(+11.82%) |
Jan 05, 2021 | 9.597 | 9.812 | 9.597 | 9.649 | 179,583 | +0.02(+0.18%) |
Jan 04, 2021 | 9.709 | 9.880 | 9.529 | 9.632 | 221,287 | -0.09(-0.97%) |
Dec 31, 2020 | 9.726 | 9.726 | 9.726 | 117,309 | +0.05(+0.53%) | |
Dec 30, 2020 | 9.675 | 9.795 | 9.597 | 9.675 | 117,309 | +0.00(+0.00%) |
Dec 29, 2020 | 9.932 | 9.932 | 9.623 | 9.675 | 165,844 | -0.30(-3.01%) |
Dec 28, 2020 | 9.872 | 10.19 | 9.855 | 9.975 | 250,506 | +0.12(+1.22%) |
Dec 24, 2020 | 9.863 | 9.863 | 9.649 | 9.855 | 77,652 | +0.03(+0.26%) |
Dec 23, 2020 | 9.426 | 9.958 | 9.426 | 9.829 | 389,103 | +0.46(+4.95%) |
Dec 22, 2020 | 9.640 | 9.640 | 9.314 | 9.366 | 146,954 | -0.17(-1.80%) |
Dec 21, 2020 | 9.855 | 9.889 | 9.383 | 9.537 | 240,309 | -0.26(-2.63%) |
Dec 18, 2020 | 9.880 | 9.958 | 9.752 | 9.795 | 1,273,447 | -0.01(-0.09%) |
Dec 17, 2020 | 9.820 | 9.859 | 9.572 | 9.803 | 310,861 | +0.08(+0.79%) |
Dec 16, 2020 | 9.932 | 10.02 | 9.683 | 9.726 | 186,380 | -0.12(-1.22%) |
Dec 15, 2020 | 9.752 | 9.932 | 9.520 | 9.846 | 155,355 | +0.21(+2.14%) |
Dec 14, 2020 | 9.632 | 9.743 | 9.460 | 9.640 | 285,158 | +0.13(+1.35%) |
Dec 11, 2020 | 9.614 | 9.649 | 9.374 | 9.512 | 194,946 | -0.22(-2.29%) |
Dec 10, 2020 | 9.709 | 9.795 | 9.623 | 9.735 | 157,370 | -0.12(-1.22%) |
Dec 09, 2020 | 9.572 | 9.872 | 9.572 | 9.855 | 264,062 | +0.32(+3.33%) |
Dec 08, 2020 | 9.237 | 9.649 | 9.229 | 9.537 | 319,193 | +0.15(+1.55%) |
Dec 07, 2020 | 9.383 | 9.443 | 9.177 | 9.392 | 166,147 | +0.03(+0.27%) |
Dec 04, 2020 | 9.126 | 9.383 | 9.126 | 9.366 | 176,291 | +0.35(+3.90%) |
Dec 03, 2020 | 9.014 | 9.151 | 8.877 | 9.014 | 123,653 | +0.02(+0.19%) |
Dec 02, 2020 | 8.954 | 9.117 | 8.834 | 8.997 | 179,522 | +0.11(+1.25%) |
Dec 01, 2020 | 8.577 | 8.971 | 8.568 | 8.885 | 315,830 | +0.52(+6.26%) |
Nov 30, 2020 | 9.006 | 9.006 | 8.302 | 8.362 | 907,186 | -0.73(-8.02%) |
Nov 27, 2020 | 9.246 | 9.374 | 8.834 | 9.091 | 170,811 | -0.23(-2.48%) |
Nov 25, 2020 | 9.297 | 9.452 | 9.160 | 9.323 | 148,891 | -0.11(-1.18%) |
Nov 24, 2020 | 9.006 | 9.486 | 9.006 | 9.434 | 376,357 | +0.57(+6.49%) |
Nov 23, 2020 | 8.937 | 8.963 | 8.791 | 8.860 | 178,085 | +0.04(+0.49%) |
Nov 20, 2020 | 8.740 | 8.851 | 8.645 | 8.817 | 159,268 | -0.06(-0.68%) |
Nov 19, 2020 | 8.800 | 8.894 | 8.637 | 8.877 | 144,006 | +0.03(+0.29%) |
Nov 18, 2020 | 9.031 | 9.151 | 8.843 | 8.851 | 197,616 | -0.09(-1.05%) |
Nov 17, 2020 | 8.920 | 9.031 | 8.714 | 8.946 | 236,475 | -0.13(-1.42%) |
Nov 16, 2020 | 9.023 | 9.160 | 8.954 | 9.074 | 169,695 | +0.36(+4.13%) |
Nov 13, 2020 | 8.637 | 8.851 | 8.568 | 8.714 | 160,900 | +0.13(+1.50%) |
Nov 12, 2020 | 8.636 | 8.636 | 8.394 | 8.585 | 205,732 | -0.26(-2.89%) |
Nov 11, 2020 | 9.198 | 9.274 | 8.636 | 8.841 | 141,774 | -0.38(-4.15%) |
Nov 10, 2020 | 9.189 | 9.360 | 8.765 | 9.223 | 274,500 | +0.43(+4.94%) |
Nov 09, 2020 | 8.407 | 9.121 | 7.922 | 8.790 | 345,415 | +1.11(+14.40%) |
Nov 06, 2020 | 7.905 | 7.922 | 7.641 | 7.683 | 110,827 | -0.17(-2.17%) |
Nov 05, 2020 | 7.522 | 7.871 | 7.522 | 7.854 | 128,120 | +0.33(+4.41%) |
Nov 04, 2020 | 7.743 | 7.760 | 7.386 | 7.522 | 220,433 | -0.44(-5.56%) |
Nov 03, 2020 | 7.998 | 8.100 | 7.837 | 7.964 | 134,040 | +0.14(+1.85%) |
Nov 02, 2020 | 7.726 | 7.875 | 7.666 | 7.820 | 157,590 | +0.17(+2.22%) |
Oct 30, 2020 | 7.513 | 7.768 | 7.496 | 7.649 | 246,923 | +0.12(+1.58%) |
Oct 29, 2020 | 7.607 | 7.692 | 7.275 | 7.530 | 256,891 | -0.09(-1.23%) |
Oct 28, 2020 | 7.811 | 8.049 | 7.590 | 7.624 | 472,014 | +0.31(+4.19%) |
Oct 27, 2020 | 7.717 | 7.726 | 7.309 | 7.317 | 161,872 | -0.37(-4.76%) |
Oct 26, 2020 | 7.743 | 7.930 | 7.573 | 7.683 | 146,838 | -0.20(-2.48%) |
Oct 23, 2020 | 7.888 | 8.143 | 7.709 | 7.879 | 234,583 | +0.04(+0.54%) |
Oct 22, 2020 | 7.428 | 7.871 | 7.428 | 7.837 | 198,867 | +0.43(+5.86%) |
Oct 21, 2020 | 7.300 | 7.428 | 7.262 | 7.403 | 428,438 | +0.09(+1.16%) |
Oct 20, 2020 | 7.266 | 7.513 | 7.207 | 7.317 | 185,427 | +0.12(+1.65%) |
Oct 19, 2020 | 7.181 | 7.420 | 7.164 | 7.198 | 205,556 | -0.09(-1.17%) |
Oct 16, 2020 | 7.343 | 7.352 | 7.147 | 7.283 | 176,642 | -0.09(-1.27%) |
Oct 15, 2020 | 7.164 | 7.428 | 7.130 | 7.377 | 202,305 | +0.09(+1.29%) |
Oct 14, 2020 | 7.420 | 7.513 | 7.266 | 7.283 | 107,334 | -0.13(-1.72%) |
Oct 13, 2020 | 7.556 | 7.556 | 7.335 | 7.411 | 162,254 | -0.20(-2.57%) |
Oct 12, 2020 | 7.488 | 7.632 | 7.411 | 7.607 | 122,881 | +0.13(+1.71%) |
Oct 09, 2020 | 7.717 | 7.751 | 7.466 | 7.479 | 131,042 | -0.15(-2.01%) |
Oct 08, 2020 | 7.581 | 7.649 | 7.411 | 7.632 | 127,616 | +0.14(+1.87%) |
Oct 07, 2020 | 7.513 | 7.671 | 7.352 | 7.492 | 187,578 | +0.06(+0.86%) |
Oct 06, 2020 | 7.403 | 7.666 | 7.377 | 7.428 | 176,711 | +0.03(+0.46%) |
Oct 05, 2020 | 7.232 | 7.445 | 7.232 | 7.394 | 144,094 | +0.26(+3.70%) |
Oct 02, 2020 | 6.747 | 7.139 | 6.747 | 7.130 | 276,069 | +0.22(+3.20%) |
Oct 01, 2020 | 6.918 | 6.960 | 6.730 | 6.909 | 177,058 | -0.08(-1.10%) |
Sep 30, 2020 | 6.875 | 7.045 | 6.841 | 6.986 | 247,593 | +0.14(+2.11%) |
Sep 29, 2020 | 6.824 | 6.918 | 6.705 | 6.841 | 135,281 | -0.03(-0.37%) |
Sep 28, 2020 | 6.730 | 7.045 | 6.730 | 6.867 | 202,624 | +0.28(+4.26%) |
Sep 25, 2020 | 6.518 | 6.696 | 6.518 | 6.586 | 259,146 | -0.02(-0.26%) |
Sep 24, 2020 | 6.458 | 6.884 | 6.360 | 6.603 | 340,313 | +0.12(+1.84%) |
Sep 23, 2020 | 6.671 | 6.858 | 6.467 | 6.484 | 221,707 | -0.21(-3.12%) |
Sep 22, 2020 | 6.952 | 7.054 | 6.654 | 6.692 | 189,768 | -0.23(-3.26%) |
Sep 21, 2020 | 7.139 | 7.192 | 6.798 | 6.918 | 247,694 | -0.39(-5.36%) |
Sep 18, 2020 | 7.496 | 7.496 | 7.241 | 7.309 | 544,383 | -0.10(-1.38%) |
Sep 17, 2020 | 7.420 | 7.573 | 7.403 | 7.411 | 130,976 | -0.14(-1.91%) |
Sep 16, 2020 | 7.496 | 7.700 | 7.475 | 7.556 | 182,082 | +0.06(+0.79%) |
Sep 15, 2020 | 7.675 | 7.692 | 7.488 | 7.496 | 166,542 | -0.13(-1.67%) |
Sep 14, 2020 | 7.649 | 7.709 | 7.539 | 7.624 | 164,148 | +0.01(+0.11%) |
Sep 11, 2020 | 7.658 | 7.658 | 7.530 | 7.615 | 147,848 | -0.03(-0.33%) |
Sep 10, 2020 | 7.768 | 7.854 | 7.624 | 7.641 | 164,499 | -0.09(-1.21%) |
Sep 09, 2020 | 7.947 | 7.947 | 7.692 | 7.734 | 232,896 | -0.18(-2.26%) |
Sep 08, 2020 | 8.168 | 8.168 | 7.768 | 7.913 | 309,349 | -0.32(-3.93%) |
Sep 04, 2020 | 8.305 | 8.373 | 7.939 | 8.236 | 278,655 | +0.09(+1.15%) |
Sep 03, 2020 | 8.134 | 8.492 | 8.117 | 8.143 | 196,137 | +0.05(+0.63%) |
Sep 02, 2020 | 8.100 | 8.219 | 7.998 | 8.092 | 141,026 | -0.03(-0.42%) |
Sep 01, 2020 | 8.058 | 8.287 | 8.032 | 8.126 | 118,210 | +0.02(+0.21%) |
Aug 31, 2020 | 8.194 | 8.253 | 8.092 | 8.109 | 189,191 | -0.15(-1.85%) |
Aug 28, 2020 | 8.347 | 8.347 | 8.177 | 8.262 | 113,295 | +0.02(+0.21%) |
Aug 27, 2020 | 8.117 | 8.458 | 8.083 | 8.245 | 111,282 | +0.10(+1.25%) |
Aug 26, 2020 | 8.330 | 8.330 | 8.083 | 8.143 | 229,723 | -0.23(-2.74%) |
Aug 25, 2020 | 8.415 | 8.594 | 8.245 | 8.373 | 172,584 | +0.05(+0.61%) |
Aug 24, 2020 | 7.998 | 8.356 | 7.896 | 8.322 | 367,191 | +0.34(+4.26%) |
Aug 21, 2020 | 8.041 | 8.143 | 7.879 | 7.981 | 150,551 | -0.14(-1.78%) |
Aug 20, 2020 | 8.109 | 8.211 | 8.083 | 8.126 | 188,880 | -0.12(-1.44%) |
Aug 19, 2020 | 8.262 | 8.483 | 8.160 | 8.245 | 173,037 | +0.02(+0.26%) |
Aug 18, 2020 | 8.492 | 8.492 | 8.160 | 8.224 | 207,573 | -0.29(-3.35%) |
Aug 17, 2020 | 8.713 | 8.713 | 8.398 | 8.509 | 197,167 | -0.22(-2.53%) |
Aug 14, 2020 | 8.585 | 8.790 | 8.466 | 8.730 | 241,869 | +0.04(+0.49%) |
Aug 13, 2020 | 8.772 | 8.815 | 8.611 | 8.687 | 121,446 | -0.19(-2.11%) |
Aug 12, 2020 | 9.138 | 9.138 | 8.670 | 8.875 | 142,242 | -0.03(-0.38%) |
Aug 11, 2020 | 8.934 | 9.223 | 8.841 | 8.909 | 253,088 | +0.10(+1.16%) |
Aug 10, 2020 | 8.679 | 9.002 | 8.611 | 8.807 | 205,921 | +0.20(+2.37%) |
Aug 07, 2020 | 8.075 | 8.619 | 7.811 | 8.602 | 276,069 | +0.45(+5.53%) |
Aug 06, 2020 | 8.278 | 8.329 | 7.999 | 8.151 | 193,515 | -0.16(-1.93%) |
Aug 05, 2020 | 8.177 | 8.345 | 8.025 | 8.312 | 373,430 | +0.24(+3.03%) |
Aug 04, 2020 | 8.016 | 8.168 | 7.983 | 8.067 | 431,477 | +0.06(+0.74%) |
Aug 03, 2020 | 7.864 | 8.092 | 7.729 | 8.008 | 511,049 | +0.22(+2.82%) |
Jul 31, 2020 | 7.746 | 7.898 | 7.620 | 7.788 | 446,538 | +0.03(+0.33%) |
Jul 30, 2020 | 7.814 | 7.927 | 7.687 | 7.763 | 369,673 | -0.28(-3.46%) |
Jul 29, 2020 | 7.864 | 8.202 | 7.434 | 8.042 | 555,315 | +0.32(+4.15%) |
Jul 28, 2020 | 7.780 | 7.894 | 7.670 | 7.721 | 195,710 | -0.10(-1.24%) |
Jul 27, 2020 | 7.966 | 7.966 | 7.738 | 7.818 | 354,884 | -0.19(-2.42%) |
Jul 24, 2020 | 8.033 | 8.219 | 7.966 | 8.012 | 270,435 | -0.02(-0.26%) |
Jul 23, 2020 | 7.763 | 8.084 | 7.738 | 8.033 | 260,644 | +0.24(+3.14%) |
Jul 22, 2020 | 7.864 | 7.966 | 7.746 | 7.788 | 190,160 | -0.17(-2.12%) |
Jul 21, 2020 | 7.679 | 7.999 | 7.679 | 7.957 | 401,118 | +0.41(+5.42%) |
Jul 20, 2020 | 7.637 | 7.700 | 7.459 | 7.548 | 256,713 | -0.15(-1.97%) |
Jul 17, 2020 | 8.084 | 8.084 | 7.696 | 7.700 | 172,903 | -0.40(-4.95%) |
Jul 16, 2020 | 7.915 | 8.261 | 7.603 | 8.101 | 364,277 | +0.11(+1.37%) |
Jul 15, 2020 | 7.983 | 8.092 | 7.805 | 7.991 | 389,302 | +0.29(+3.72%) |
Jul 14, 2020 | 7.797 | 7.924 | 7.620 | 7.704 | 165,770 | -0.13(-1.62%) |
Jul 13, 2020 | 7.831 | 7.999 | 7.552 | 7.831 | 256,083 | +0.15(+1.98%) |
Jul 10, 2020 | 7.358 | 7.687 | 7.309 | 7.679 | 208,455 | +0.36(+4.96%) |
Jul 09, 2020 | 7.628 | 7.628 | 7.265 | 7.316 | 312,410 | -0.37(-4.83%) |
Jul 08, 2020 | 7.679 | 7.814 | 7.409 | 7.687 | 249,907 | -0.04(-0.49%) |
Jul 07, 2020 | 7.890 | 8.084 | 7.670 | 7.725 | 326,860 | -0.27(-3.33%) |
Jul 06, 2020 | 8.050 | 8.261 | 7.881 | 7.991 | 309,705 | +0.18(+2.27%) |
Jul 02, 2020 | 7.864 | 8.084 | 7.755 | 7.814 | 323,052 | +0.15(+1.98%) |
Jul 01, 2020 | 8.219 | 8.430 | 7.653 | 7.662 | 193,260 | -0.53(-6.49%) |
Jun 30, 2020 | 8.118 | 8.295 | 7.890 | 8.194 | 299,498 | +0.05(+0.57%) |
Jun 29, 2020 | 7.704 | 8.160 | 7.594 | 8.147 | 485,482 | +0.60(+8.00%) |
Jun 26, 2020 | 7.704 | 7.728 | 7.350 | 7.544 | 456,018 | -0.33(-4.18%) |
Jun 25, 2020 | 7.527 | 7.873 | 7.434 | 7.873 | 349,660 | +0.28(+3.67%) |
Jun 24, 2020 | 7.848 | 7.933 | 7.510 | 7.594 | 246,408 | -0.40(-4.96%) |
Jun 23, 2020 | 8.312 | 8.438 | 7.970 | 7.991 | 269,905 | -0.15(-1.87%) |
Jun 22, 2020 | 7.966 | 8.236 | 7.805 | 8.143 | 238,519 | +0.08(+1.05%) |
Jun 19, 2020 | 8.177 | 8.177 | 7.831 | 8.059 | 721,595 | -0.07(-0.83%) |
Jun 18, 2020 | 8.033 | 8.354 | 8.008 | 8.126 | 246,089 | +0.03(+0.42%) |
Jun 17, 2020 | 8.607 | 8.607 | 8.042 | 8.092 | 299,384 | -0.53(-6.16%) |
Jun 16, 2020 | 8.852 | 8.966 | 8.413 | 8.624 | 342,827 | +0.22(+2.61%) |
Jun 15, 2020 | 7.898 | 8.548 | 7.797 | 8.404 | 295,397 | +0.10(+1.22%) |
Jun 12, 2020 | 8.565 | 8.987 | 8.050 | 8.303 | 451,871 | +0.20(+2.50%) |
Jun 11, 2020 | 8.210 | 8.379 | 7.949 | 8.101 | 686,983 | -0.62(-7.16%) |
Jun 10, 2020 | 9.392 | 9.392 | 8.717 | 8.725 | 449,902 | -0.75(-7.93%) |
Jun 09, 2020 | 9.493 | 9.788 | 9.172 | 9.476 | 352,074 | -0.35(-3.52%) |
Jun 08, 2020 | 9.400 | 9.856 | 9.400 | 9.822 | 326,637 | +0.75(+8.28%) |
Jun 05, 2020 | 9.037 | 9.400 | 9.004 | 9.071 | 390,009 | +0.56(+6.54%) |
Jun 04, 2020 | 8.008 | 8.653 | 7.873 | 8.514 | 357,134 | +0.47(+5.88%) |
Jun 03, 2020 | 7.983 | 8.345 | 7.983 | 8.042 | 342,974 | +0.30(+3.93%) |
Jun 02, 2020 | 7.797 | 8.059 | 7.645 | 7.738 | 397,556 | +0.12(+1.55%) |
Jun 01, 2020 | 7.679 | 7.924 | 7.502 | 7.620 | 411,177 | +0.00(+0.00%) |
May 29, 2020 | 8.092 | 8.178 | 7.426 | 7.620 | 696,353 | -0.62(-7.48%) |
May 28, 2020 | 8.869 | 8.961 | 8.219 | 8.236 | 452,823 | -0.52(-5.97%) |
May 27, 2020 | 8.008 | 8.852 | 7.957 | 8.759 | 649,409 | +1.12(+14.70%) |
May 26, 2020 | 7.679 | 7.907 | 7.548 | 7.637 | 459,146 | +0.30(+4.14%) |
May 22, 2020 | 7.426 | 7.590 | 7.147 | 7.333 | 358,486 | -0.08(-1.14%) |
May 21, 2020 | 7.459 | 7.586 | 7.367 | 7.417 | 238,326 | -0.08(-1.12%) |
May 20, 2020 | 7.173 | 7.662 | 7.173 | 7.502 | 316,300 | +0.47(+6.72%) |
May 19, 2020 | 7.561 | 7.924 | 7.012 | 7.029 | 424,427 | -0.63(-8.26%) |
May 18, 2020 | 6.995 | 7.805 | 6.936 | 7.662 | 581,635 | +1.08(+16.34%) |
May 15, 2020 | 6.523 | 6.620 | 6.286 | 6.586 | 663,170 | -0.03(-0.45%) |
May 14, 2020 | 6.396 | 6.742 | 6.033 | 6.616 | 436,203 | +0.03(+0.51%) |
May 13, 2020 | 7.029 | 7.088 | 6.253 | 6.582 | 473,834 | -0.53(-7.47%) |
May 12, 2020 | 7.679 | 7.738 | 7.080 | 7.113 | 439,540 | -0.57(-7.36%) |
May 11, 2020 | 8.185 | 8.185 | 7.628 | 7.679 | 362,703 | -0.62(-7.52%) |
May 08, 2020 | 7.881 | 8.362 | 7.762 | 8.303 | 263,798 | +0.64(+8.37%) |
May 07, 2020 | 7.720 | 8.037 | 7.612 | 7.662 | 261,118 | +0.02(+0.33%) |
May 06, 2020 | 7.970 | 8.059 | 7.570 | 7.637 | 315,835 | -0.27(-3.37%) |
May 05, 2020 | 8.678 | 8.745 | 7.878 | 7.903 | 316,409 | -0.44(-5.29%) |
May 04, 2020 | 8.403 | 8.611 | 8.180 | 8.345 | 373,296 | -0.27(-3.09%) |
May 01, 2020 | 9.436 | 9.436 | 8.378 | 8.611 | 569,391 | -1.44(-14.33%) |
Apr 30, 2020 | 10.33 | 10.33 | 9.627 | 10.05 | 416,827 | -0.48(-4.59%) |
Apr 29, 2020 | 10.00 | 10.81 | 10.00 | 10.54 | 350,555 | +0.82(+8.49%) |
Apr 28, 2020 | 9.769 | 10.02 | 9.577 | 9.711 | 248,523 | +0.18(+1.92%) |
Apr 27, 2020 | 8.919 | 9.694 | 8.886 | 9.527 | 226,331 | +0.69(+7.82%) |
Apr 24, 2020 | 8.820 | 8.911 | 8.578 | 8.836 | 192,839 | +0.05(+0.57%) |
Apr 23, 2020 | 8.753 | 9.011 | 8.653 | 8.786 | 262,161 | +0.02(+0.29%) |
Apr 22, 2020 | 8.878 | 8.986 | 8.478 | 8.761 | 499,649 | +0.06(+0.67%) |
Apr 21, 2020 | 8.370 | 8.795 | 8.278 | 8.703 | 304,687 | +0.01(+0.10%) |
Apr 20, 2020 | 8.561 | 8.828 | 8.353 | 8.695 | 290,431 | -0.02(-0.29%) |
Apr 17, 2020 | 8.170 | 8.761 | 8.103 | 8.720 | 349,415 | +0.73(+9.18%) |
Apr 16, 2020 | 8.145 | 8.445 | 7.853 | 7.987 | 471,023 | -0.22(-2.64%) |
Apr 15, 2020 | 8.328 | 8.511 | 7.962 | 8.203 | 451,289 | -0.45(-5.24%) |
Apr 14, 2020 | 8.969 | 9.136 | 8.445 | 8.657 | 334,720 | -0.05(-0.57%) |
Apr 13, 2020 | 9.403 | 9.403 | 8.628 | 8.707 | 336,342 | -0.75(-7.89%) |
Apr 09, 2020 | 8.845 | 9.594 | 8.811 | 9.452 | 405,490 | +0.91(+10.62%) |
Apr 08, 2020 | 8.470 | 8.711 | 8.137 | 8.545 | 424,055 | +0.26(+3.12%) |
Apr 07, 2020 | 8.653 | 8.944 | 7.978 | 8.287 | 479,262 | +0.06(+0.71%) |
Apr 06, 2020 | 8.695 | 8.790 | 8.062 | 8.228 | 459,056 | +0.04(+0.51%) |
Apr 03, 2020 | 8.661 | 9.003 | 7.962 | 8.187 | 366,586 | -0.47(-5.39%) |
Apr 02, 2020 | 8.420 | 8.753 | 8.270 | 8.653 | 307,170 | +0.18(+2.16%) |
Apr 01, 2020 | 8.503 | 8.761 | 8.187 | 8.470 | 479,919 | -0.57(-6.27%) |
Mar 31, 2020 | 8.936 | 9.319 | 8.795 | 9.036 | 416,832 | -0.01(-0.09%) |
Mar 30, 2020 | 8.795 | 9.086 | 8.328 | 9.044 | 284,066 | +0.25(+2.84%) |
Mar 27, 2020 | 8.361 | 9.257 | 8.237 | 8.795 | 320,838 | +0.02(+0.28%) |
Mar 26, 2020 | 7.787 | 8.828 | 7.729 | 8.770 | 362,674 | +0.80(+10.03%) |
Mar 25, 2020 | 8.162 | 8.395 | 7.762 | 7.970 | 548,099 | +0.10(+1.27%) |
Mar 24, 2020 | 7.287 | 7.903 | 7.262 | 7.870 | 362,586 | +0.77(+10.79%) |
Mar 23, 2020 | 7.745 | 7.970 | 6.837 | 7.104 | 536,609 | -0.54(-7.08%) |
Mar 20, 2020 | 7.654 | 8.037 | 7.271 | 7.645 | 490,983 | -0.01(-0.11%) |
Mar 19, 2020 | 6.896 | 8.103 | 6.663 | 7.654 | 850,444 | +0.76(+10.99%) |
Mar 18, 2020 | 9.886 | 9.886 | 6.871 | 6.896 | 452,228 | -3.48(-33.55%) |
Mar 17, 2020 | 8.953 | 10.41 | 8.761 | 10.38 | 423,079 | +1.60(+18.22%) |
Mar 16, 2020 | 8.836 | 9.511 | 8.611 | 8.778 | 448,759 | -1.17(-11.73%) |
Mar 13, 2020 | 10.29 | 10.40 | 9.752 | 9.944 | 482,338 | +0.12(+1.19%) |
Mar 12, 2020 | 10.54 | 11.05 | 9.736 | 9.827 | 393,717 | -1.32(-11.81%) |
Mar 11, 2020 | 11.32 | 11.44 | 10.96 | 11.14 | 328,398 | -0.52(-4.43%) |
Mar 10, 2020 | 11.45 | 11.73 | 11.02 | 11.66 | 312,647 | +0.66(+5.98%) |
Mar 09, 2020 | 11.58 | 12.25 | 10.88 | 11.00 | 207,894 | -1.60(-12.69%) |
Mar 06, 2020 | 12.28 | 12.85 | 12.27 | 12.60 | 233,184 | -0.12(-0.98%) |
Mar 05, 2020 | 12.62 | 12.73 | 12.38 | 12.73 | 278,307 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.02 | 12.61 | 13.02 | 282,591 | +0.18(+1.43%) |
Mar 03, 2020 | 13.51 | 13.75 | 12.74 | 12.83 | 276,449 | -0.77(-5.69%) |