Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,938 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,938 | -0.05(-0.46%) |
Dec 29, 2020 | 10.31 | 10.36 | 10.11 | 10.15 | 2,344,590 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,763 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.17 | 10.02 | 10.06 | 754,290 | -0.07(-0.73%) |
Dec 23, 2020 | 9.971 | 10.17 | 9.961 | 10.14 | 2,137,843 | +0.29(+2.92%) |
Dec 22, 2020 | 9.943 | 9.961 | 9.841 | 9.850 | 2,387,244 | -0.03(-0.28%) |
Dec 21, 2020 | 9.767 | 9.906 | 9.720 | 9.878 | 3,970,116 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.31 | 10.20 | 10.27 | 2,794,627 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,700 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,546,337 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.943 | 10.06 | 2,863,125 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.831 | 9.841 | 3,663,467 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.841 | 9.850 | 3,007,997 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,618 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,965,278 | -0.19(-1.83%) |
Dec 08, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 1,801,647 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.68 | 10.74 | 2,293,514 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,582 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,732 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.55 | 10.74 | 2,714,941 | +0.12(+1.14%) |
Dec 01, 2020 | 10.49 | 10.67 | 10.48 | 10.62 | 5,403,257 | +0.31(+2.97%) |
Nov 30, 2020 | 10.60 | 10.61 | 10.30 | 10.31 | 3,442,195 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,296 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,526 | -0.08(-0.79%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,911 | +0.39(+3.80%) |
Nov 23, 2020 | 10.18 | 10.29 | 10.15 | 10.24 | 5,896,856 | +0.32(+3.27%) |
Nov 20, 2020 | 9.896 | 9.961 | 9.836 | 9.915 | 3,154,629 | -0.06(-0.56%) |
Nov 19, 2020 | 9.841 | 9.980 | 9.794 | 9.971 | 2,733,849 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.933 | 9.943 | 6,924,273 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.971 | 10.04 | 9,674,590 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.943 | 10.01 | 4,324,393 | +0.06(+0.56%) |
Nov 13, 2020 | 9.841 | 9.971 | 9.831 | 9.952 | 4,199,380 | +0.30(+3.07%) |
Nov 12, 2020 | 9.609 | 9.794 | 9.590 | 9.655 | 3,084,384 | -0.06(-0.67%) |
Nov 11, 2020 | 9.776 | 9.813 | 9.688 | 9.720 | 5,180,787 | -0.22(-2.24%) |
Nov 10, 2020 | 9.943 | 10.02 | 9.813 | 9.943 | 11,646,021 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.655 | 9.850 | 11,748,079 | +0.44(+4.63%) |
Nov 06, 2020 | 9.470 | 9.488 | 9.377 | 9.414 | 3,018,455 | +0.09(+0.99%) |
Nov 05, 2020 | 9.219 | 9.405 | 9.219 | 9.321 | 4,833,359 | +0.12(+1.31%) |
Nov 04, 2020 | 9.321 | 9.349 | 9.173 | 9.201 | 5,054,964 | -0.04(-0.40%) |
Nov 03, 2020 | 9.154 | 9.275 | 9.145 | 9.238 | 10,414,584 | +0.30(+3.32%) |
Nov 02, 2020 | 8.811 | 8.978 | 8.793 | 8.941 | 5,028,781 | +0.36(+4.22%) |
Oct 30, 2020 | 8.570 | 8.607 | 8.463 | 8.579 | 4,756,149 | +0.01(+0.11%) |
Oct 29, 2020 | 8.514 | 8.732 | 8.424 | 8.570 | 5,078,575 | -0.01(-0.11%) |
Oct 28, 2020 | 8.626 | 8.644 | 8.394 | 8.579 | 9,164,398 | +0.00(+0.00%) |
Oct 27, 2020 | 8.820 | 8.838 | 8.570 | 8.579 | 3,671,105 | -0.27(-3.04%) |
Oct 26, 2020 | 8.950 | 8.960 | 8.765 | 8.848 | 4,756,405 | -0.10(-1.14%) |
Oct 23, 2020 | 9.034 | 9.034 | 8.858 | 8.950 | 4,416,632 | +0.19(+2.12%) |
Oct 22, 2020 | 8.626 | 8.793 | 8.612 | 8.765 | 3,417,846 | +0.04(+0.43%) |
Oct 21, 2020 | 8.858 | 8.909 | 8.705 | 8.728 | 4,228,290 | -0.18(-1.98%) |
Oct 20, 2020 | 8.904 | 9.071 | 8.895 | 8.904 | 3,899,168 | +0.30(+3.45%) |
Oct 19, 2020 | 8.654 | 8.802 | 8.589 | 8.607 | 3,132,179 | +0.03(+0.32%) |
Oct 16, 2020 | 8.440 | 8.616 | 8.412 | 8.579 | 3,683,365 | +0.21(+2.55%) |
Oct 15, 2020 | 8.208 | 8.375 | 8.190 | 8.366 | 2,531,275 | -0.04(-0.44%) |
Oct 14, 2020 | 8.440 | 8.477 | 8.403 | 8.403 | 2,460,878 | -0.05(-0.55%) |
Oct 13, 2020 | 8.607 | 8.616 | 8.412 | 8.449 | 2,906,953 | -0.21(-2.46%) |
Oct 12, 2020 | 8.570 | 8.672 | 8.550 | 8.663 | 2,685,911 | +0.06(+0.65%) |
Oct 09, 2020 | 8.709 | 8.709 | 8.552 | 8.607 | 2,422,010 | -0.07(-0.85%) |
Oct 08, 2020 | 8.691 | 8.718 | 8.616 | 8.681 | 5,018,874 | +0.12(+1.41%) |
Oct 07, 2020 | 8.514 | 8.598 | 8.482 | 8.561 | 4,532,574 | +0.20(+2.44%) |
Oct 06, 2020 | 8.412 | 8.528 | 8.343 | 8.357 | 8,417,525 | +0.29(+3.56%) |
Oct 05, 2020 | 7.939 | 8.078 | 7.930 | 8.069 | 5,801,075 | +0.19(+2.35%) |
Oct 02, 2020 | 7.698 | 7.930 | 7.689 | 7.884 | 3,667,408 | +0.13(+1.67%) |
Oct 01, 2020 | 7.735 | 7.809 | 7.675 | 7.754 | 4,625,363 | -0.04(-0.48%) |
Sep 30, 2020 | 7.791 | 7.949 | 7.754 | 7.791 | 4,869,337 | +0.12(+1.57%) |
Sep 29, 2020 | 7.745 | 7.784 | 7.629 | 7.670 | 4,349,371 | -0.15(-1.90%) |
Sep 28, 2020 | 7.689 | 7.893 | 7.661 | 7.819 | 4,700,409 | +0.40(+5.38%) |
Sep 25, 2020 | 7.327 | 7.429 | 7.272 | 7.420 | 6,006,507 | -0.10(-1.36%) |
Sep 24, 2020 | 7.494 | 7.624 | 7.429 | 7.522 | 4,141,607 | +0.06(+0.75%) |
Sep 23, 2020 | 7.643 | 7.717 | 7.420 | 7.466 | 5,624,647 | -0.08(-1.11%) |
Sep 22, 2020 | 7.717 | 7.782 | 7.508 | 7.550 | 5,046,699 | -0.19(-2.40%) |
Sep 21, 2020 | 7.763 | 7.837 | 7.596 | 7.735 | 13,790,783 | -0.70(-8.25%) |
Sep 18, 2020 | 8.459 | 8.524 | 8.384 | 8.431 | 3,330,479 | -0.14(-1.62%) |
Sep 17, 2020 | 8.459 | 8.584 | 8.440 | 8.570 | 2,475,035 | -0.05(-0.54%) |
Sep 16, 2020 | 8.449 | 8.654 | 8.403 | 8.616 | 3,318,949 | +0.18(+2.09%) |
Sep 15, 2020 | 8.598 | 8.598 | 8.440 | 8.440 | 2,231,529 | -0.22(-2.57%) |
Sep 14, 2020 | 8.663 | 8.728 | 8.616 | 8.663 | 2,174,343 | +0.07(+0.86%) |
Sep 11, 2020 | 8.607 | 8.649 | 8.514 | 8.589 | 3,408,862 | -0.08(-0.96%) |
Sep 10, 2020 | 8.932 | 8.978 | 8.672 | 8.672 | 3,126,262 | -0.06(-0.74%) |
Sep 09, 2020 | 8.728 | 8.811 | 8.691 | 8.737 | 3,323,867 | +0.01(+0.11%) |
Sep 08, 2020 | 8.709 | 8.774 | 8.598 | 8.728 | 9,084,972 | -0.30(-3.29%) |
Sep 04, 2020 | 8.960 | 9.080 | 8.807 | 9.025 | 5,118,415 | +0.41(+4.74%) |
Sep 03, 2020 | 8.820 | 8.885 | 8.563 | 8.616 | 3,830,378 | -0.15(-1.69%) |
Sep 02, 2020 | 8.672 | 8.774 | 8.616 | 8.765 | 2,981,305 | -0.06(-0.74%) |
Sep 01, 2020 | 8.783 | 8.895 | 8.728 | 8.830 | 3,605,088 | -0.01(-0.10%) |
Aug 31, 2020 | 9.080 | 9.089 | 8.830 | 8.839 | 4,178,278 | -0.33(-3.64%) |
Aug 28, 2020 | 9.191 | 9.210 | 9.038 | 9.173 | 5,283,483 | +0.15(+1.64%) |
Aug 27, 2020 | 9.071 | 9.108 | 9.006 | 9.025 | 2,575,362 | -0.07(-0.82%) |
Aug 26, 2020 | 9.099 | 9.143 | 9.034 | 9.099 | 3,218,059 | +0.16(+1.76%) |
Aug 25, 2020 | 9.071 | 9.119 | 8.895 | 8.941 | 2,520,769 | +0.05(+0.52%) |
Aug 24, 2020 | 8.681 | 8.904 | 8.621 | 8.895 | 4,483,726 | +0.38(+4.47%) |
Aug 21, 2020 | 8.431 | 8.552 | 8.412 | 8.514 | 2,841,311 | -0.15(-1.71%) |
Aug 20, 2020 | 8.663 | 8.709 | 8.635 | 8.663 | 2,512,716 | -0.19(-2.10%) |
Aug 19, 2020 | 8.830 | 8.969 | 8.830 | 8.848 | 2,328,775 | +0.13(+1.49%) |
Aug 18, 2020 | 8.811 | 8.830 | 8.700 | 8.718 | 1,834,631 | -0.06(-0.63%) |
Aug 17, 2020 | 8.867 | 8.885 | 8.746 | 8.774 | 2,016,330 | -0.06(-0.63%) |
Aug 14, 2020 | 8.700 | 8.890 | 8.686 | 8.830 | 2,270,203 | -0.03(-0.31%) |
Aug 13, 2020 | 8.858 | 8.978 | 8.839 | 8.858 | 2,693,124 | -0.15(-1.65%) |
Aug 12, 2020 | 9.145 | 9.154 | 8.941 | 9.006 | 3,411,961 | +0.14(+1.57%) |
Aug 11, 2020 | 8.941 | 9.034 | 8.858 | 8.867 | 3,782,716 | +0.13(+1.49%) |
Aug 10, 2020 | 8.672 | 8.746 | 8.663 | 8.737 | 2,226,752 | +0.19(+2.17%) |
Aug 07, 2020 | 8.366 | 8.561 | 8.347 | 8.552 | 2,704,707 | +0.00(+0.00%) |
Aug 06, 2020 | 8.505 | 8.579 | 8.463 | 8.552 | 1,842,091 | -0.11(-1.28%) |
Aug 05, 2020 | 8.663 | 8.728 | 8.654 | 8.663 | 4,048,287 | +0.08(+0.97%) |
Aug 04, 2020 | 8.496 | 8.579 | 8.475 | 8.579 | 2,692,498 | +0.03(+0.33%) |
Aug 03, 2020 | 8.403 | 8.570 | 8.357 | 8.552 | 2,745,779 | +0.28(+3.36%) |
Jul 31, 2020 | 8.477 | 8.533 | 8.255 | 8.273 | 3,732,961 | -0.07(-0.89%) |
Jul 30, 2020 | 8.051 | 8.375 | 7.986 | 8.347 | 7,969,906 | -0.20(-2.39%) |
Jul 29, 2020 | 8.329 | 8.579 | 8.292 | 8.552 | 12,295,937 | -0.21(-2.43%) |
Jul 28, 2020 | 8.718 | 8.783 | 8.649 | 8.765 | 3,544,688 | -0.09(-1.05%) |
Jul 27, 2020 | 8.839 | 8.876 | 8.793 | 8.858 | 2,038,600 | -0.06(-0.62%) |
Jul 24, 2020 | 8.978 | 9.038 | 8.895 | 8.913 | 2,849,613 | -0.01(-0.10%) |
Jul 23, 2020 | 8.941 | 8.997 | 8.858 | 8.922 | 3,314,368 | -0.19(-2.14%) |
Jul 22, 2020 | 9.164 | 9.206 | 9.071 | 9.117 | 3,734,752 | +0.08(+0.92%) |
Jul 21, 2020 | 9.099 | 9.136 | 8.997 | 9.034 | 5,143,819 | -0.41(-4.32%) |
Jul 20, 2020 | 9.293 | 9.442 | 9.281 | 9.442 | 2,782,336 | +0.19(+2.11%) |
Jul 17, 2020 | 9.219 | 9.293 | 9.196 | 9.247 | 3,410,372 | -0.06(-0.70%) |
Jul 16, 2020 | 9.293 | 9.405 | 9.229 | 9.312 | 4,269,289 | -0.14(-1.47%) |
Jul 15, 2020 | 9.498 | 9.516 | 9.363 | 9.451 | 4,920,239 | +0.16(+1.70%) |
Jul 14, 2020 | 9.164 | 9.312 | 9.136 | 9.293 | 5,880,156 | +0.27(+2.98%) |
Jul 13, 2020 | 9.201 | 9.229 | 8.997 | 9.025 | 5,836,045 | -0.34(-3.66%) |
Jul 10, 2020 | 9.052 | 9.368 | 9.052 | 9.368 | 5,055,665 | +0.35(+3.91%) |
Jul 09, 2020 | 9.238 | 9.261 | 8.974 | 9.015 | 5,090,126 | -0.26(-2.80%) |
Jul 08, 2020 | 9.117 | 9.275 | 9.117 | 9.275 | 3,655,256 | +0.17(+1.83%) |
Jul 07, 2020 | 9.219 | 9.258 | 9.108 | 9.108 | 3,149,531 | -0.12(-1.31%) |
Jul 06, 2020 | 9.293 | 9.340 | 9.167 | 9.229 | 5,662,962 | +0.39(+4.41%) |
Jul 02, 2020 | 9.006 | 9.099 | 8.820 | 8.839 | 5,196,151 | +0.19(+2.25%) |
Jul 01, 2020 | 8.793 | 8.885 | 8.635 | 8.644 | 5,013,177 | -0.19(-2.10%) |
Jun 30, 2020 | 8.681 | 8.867 | 8.672 | 8.830 | 3,845,250 | +0.06(+0.63%) |
Jun 29, 2020 | 8.765 | 8.867 | 8.663 | 8.774 | 4,489,508 | +0.43(+5.11%) |
Jun 26, 2020 | 8.672 | 8.677 | 8.338 | 8.347 | 7,042,416 | -0.53(-5.96%) |
Jun 25, 2020 | 8.616 | 8.885 | 8.607 | 8.876 | 5,281,132 | +0.42(+4.93%) |
Jun 24, 2020 | 8.691 | 8.718 | 8.422 | 8.459 | 4,232,793 | -0.40(-4.50%) |
Jun 23, 2020 | 9.052 | 9.089 | 8.844 | 8.858 | 4,706,932 | +0.19(+2.14%) |
Jun 22, 2020 | 8.626 | 8.774 | 8.575 | 8.672 | 6,196,675 | +0.12(+1.41%) |
Jun 19, 2020 | 8.765 | 8.783 | 8.487 | 8.552 | 4,009,513 | -0.02(-0.22%) |
Jun 18, 2020 | 8.422 | 8.635 | 8.385 | 8.570 | 5,790,937 | -0.09(-1.07%) |
Jun 17, 2020 | 8.876 | 8.909 | 8.658 | 8.663 | 5,661,808 | -0.19(-2.20%) |
Jun 16, 2020 | 9.034 | 9.048 | 8.644 | 8.858 | 4,940,527 | +0.07(+0.84%) |
Jun 15, 2020 | 8.431 | 8.848 | 8.403 | 8.783 | 4,849,278 | +0.07(+0.85%) |
Jun 12, 2020 | 8.793 | 8.848 | 8.528 | 8.709 | 7,627,649 | +0.36(+4.33%) |
Jun 11, 2020 | 8.681 | 8.811 | 8.301 | 8.347 | 10,251,610 | -0.72(-7.98%) |
Jun 10, 2020 | 9.396 | 9.414 | 9.052 | 9.071 | 8,445,361 | -0.04(-0.41%) |
Jun 09, 2020 | 9.099 | 9.191 | 8.943 | 9.108 | 8,075,808 | -0.35(-3.73%) |
Jun 08, 2020 | 9.581 | 9.646 | 9.293 | 9.460 | 11,056,410 | +0.47(+5.26%) |
Jun 05, 2020 | 9.154 | 9.187 | 8.969 | 8.987 | 9,648,794 | +0.19(+2.11%) |
Jun 04, 2020 | 8.681 | 8.922 | 8.612 | 8.802 | 9,343,605 | +0.25(+2.93%) |
Jun 03, 2020 | 8.320 | 8.589 | 8.292 | 8.552 | 7,630,457 | +0.30(+3.60%) |
Jun 02, 2020 | 8.264 | 8.357 | 8.199 | 8.255 | 6,728,045 | +0.19(+2.42%) |
Jun 01, 2020 | 7.856 | 8.088 | 7.828 | 8.060 | 4,587,942 | +0.27(+3.45%) |
May 29, 2020 | 7.847 | 7.912 | 7.726 | 7.791 | 5,639,389 | -0.10(-1.29%) |
May 28, 2020 | 8.088 | 8.142 | 7.874 | 7.893 | 9,344,088 | -0.16(-1.96%) |
May 27, 2020 | 7.967 | 8.051 | 7.796 | 8.051 | 9,796,799 | +0.44(+5.72%) |
May 26, 2020 | 7.383 | 7.680 | 7.374 | 7.615 | 10,760,285 | +0.83(+12.16%) |
May 22, 2020 | 6.863 | 6.882 | 6.752 | 6.789 | 3,423,094 | -0.04(-0.54%) |
May 21, 2020 | 6.882 | 6.956 | 6.799 | 6.826 | 3,053,531 | -0.14(-2.00%) |
May 20, 2020 | 6.817 | 7.021 | 6.808 | 6.965 | 6,957,352 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.548 | 8,143,665 | -0.06(-0.98%) |
May 18, 2020 | 6.437 | 6.650 | 6.381 | 6.613 | 9,159,558 | +0.64(+10.71%) |
May 15, 2020 | 6.001 | 6.029 | 5.931 | 5.973 | 6,447,264 | -0.20(-3.30%) |
May 14, 2020 | 5.908 | 6.196 | 5.797 | 6.177 | 5,688,082 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.121 | 5,478,985 | -0.29(-4.49%) |
May 12, 2020 | 6.511 | 6.604 | 6.400 | 6.409 | 6,021,652 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.465 | 6.335 | 6.428 | 4,668,317 | -0.19(-2.81%) |
May 08, 2020 | 6.604 | 6.632 | 6.539 | 6.613 | 2,974,682 | +0.13(+2.00%) |
May 07, 2020 | 6.465 | 6.604 | 6.460 | 6.483 | 5,635,671 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.548 | 6.298 | 6.307 | 5,684,867 | -0.16(-2.44%) |
May 05, 2020 | 6.576 | 6.622 | 6.441 | 6.465 | 5,077,747 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.659 | 6.483 | 6.539 | 7,835,101 | -0.09(-1.40%) |
May 01, 2020 | 6.771 | 6.771 | 6.585 | 6.632 | 6,077,127 | -0.24(-3.51%) |
Apr 30, 2020 | 6.789 | 6.970 | 6.650 | 6.873 | 6,677,057 | -0.24(-3.39%) |
Apr 29, 2020 | 6.938 | 7.197 | 6.873 | 7.114 | 13,889,812 | +0.76(+11.97%) |
Apr 28, 2020 | 6.437 | 6.465 | 6.274 | 6.353 | 8,276,106 | +0.15(+2.39%) |
Apr 27, 2020 | 6.001 | 6.233 | 5.964 | 6.205 | 9,802,296 | +0.69(+12.44%) |
Apr 24, 2020 | 5.639 | 5.658 | 5.411 | 5.519 | 6,943,224 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.945 | 5.639 | 5.732 | 6,087,173 | +0.08(+1.48%) |
Apr 22, 2020 | 5.704 | 5.718 | 5.621 | 5.648 | 4,698,005 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.806 | 5.593 | 5.639 | 7,322,161 | -0.23(-3.95%) |
Apr 20, 2020 | 5.806 | 6.001 | 5.778 | 5.871 | 5,451,334 | -0.19(-3.21%) |
Apr 17, 2020 | 6.029 | 6.084 | 5.917 | 6.066 | 4,676,256 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.806 | 5.667 | 5.769 | 2,538,459 | -0.01(-0.16%) |
Apr 15, 2020 | 5.852 | 5.917 | 5.695 | 5.778 | 7,982,558 | -0.58(-9.05%) |
Apr 14, 2020 | 6.335 | 6.474 | 6.242 | 6.353 | 6,526,448 | +0.31(+5.06%) |
Apr 13, 2020 | 6.177 | 6.186 | 5.973 | 6.047 | 4,131,271 | -0.16(-2.54%) |
Apr 09, 2020 | 6.251 | 6.284 | 6.066 | 6.205 | 7,899,565 | +0.14(+2.29%) |
Apr 08, 2020 | 6.112 | 6.140 | 5.973 | 6.066 | 4,960,990 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.344 | 6.080 | 6.159 | 8,382,905 | +0.24(+4.08%) |
Apr 06, 2020 | 5.880 | 5.936 | 5.760 | 5.917 | 6,199,412 | +0.45(+8.14%) |
Apr 03, 2020 | 5.491 | 5.537 | 5.370 | 5.472 | 4,953,347 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.862 | 5.491 | 5.584 | 7,049,298 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.760 | 5.519 | 5.528 | 6,163,083 | -0.43(-7.17%) |
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |
Mar 02, 2020 | 7.847 | 7.976 | 7.689 | 7.967 | 13,222,323 | -0.12(-1.49%) |
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |
Feb 03, 2020 | 8.347 | 8.431 | 8.301 | 8.310 | 6,113,602 | -0.18(-2.08%) |
Jan 31, 2020 | 8.626 | 8.663 | 8.426 | 8.487 | 8,885,986 | -0.14(-1.61%) |
Jan 30, 2020 | 8.403 | 8.635 | 8.366 | 8.626 | 12,822,288 | +0.49(+6.04%) |
Jan 29, 2020 | 8.116 | 8.171 | 8.060 | 8.134 | 6,136,184 | +0.09(+1.15%) |
Jan 28, 2020 | 7.976 | 8.041 | 7.921 | 8.041 | 4,090,498 | +0.12(+1.52%) |
Jan 27, 2020 | 7.884 | 7.967 | 7.856 | 7.921 | 5,854,272 | -0.03(-0.35%) |
Jan 24, 2020 | 8.041 | 8.060 | 7.893 | 7.949 | 8,869,059 | +0.01(+0.12%) |
Jan 23, 2020 | 7.837 | 7.949 | 7.772 | 7.939 | 6,995,023 | +0.15(+1.90%) |
Jan 22, 2020 | 7.735 | 7.809 | 7.717 | 7.791 | 3,496,711 | +0.12(+1.57%) |
Jan 21, 2020 | 7.754 | 7.782 | 7.670 | 7.670 | 4,187,185 | -0.14(-1.78%) |
Jan 17, 2020 | 7.847 | 7.856 | 7.800 | 7.809 | 4,731,890 | -0.11(-1.41%) |
Jan 16, 2020 | 7.874 | 7.925 | 7.851 | 7.921 | 3,330,173 | +0.12(+1.55%) |
Jan 15, 2020 | 7.893 | 7.893 | 7.791 | 7.800 | 5,672,003 | -0.16(-1.98%) |
Jan 14, 2020 | 7.884 | 8.041 | 7.884 | 7.958 | 6,095,116 | +0.09(+1.18%) |
Jan 13, 2020 | 7.819 | 7.874 | 7.782 | 7.865 | 5,219,864 | -0.04(-0.47%) |
Jan 10, 2020 | 7.921 | 7.967 | 7.893 | 7.902 | 4,026,009 | -0.08(-1.05%) |
Jan 09, 2020 | 7.995 | 8.004 | 7.930 | 7.986 | 5,283,184 | +0.04(+0.47%) |
Jan 08, 2020 | 7.902 | 8.004 | 7.847 | 7.949 | 9,006,733 | +0.30(+3.88%) |
Jan 07, 2020 | 7.578 | 7.689 | 7.550 | 7.652 | 4,866,313 | +0.18(+2.36%) |
Jan 06, 2020 | 7.318 | 7.494 | 7.309 | 7.476 | 5,999,557 | -0.06(-0.74%) |
Jan 03, 2020 | 7.494 | 7.587 | 7.476 | 7.531 | 6,193,462 | -0.19(-2.52%) |