Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.22 | 29.34 | 26.22 | 27.84 | 308,983 | -1.08(-3.73%) |
Apr 29, 2021 | 29.82 | 30.00 | 27.60 | 28.92 | 287,917 | -0.36(-1.23%) |
Apr 28, 2021 | 27.00 | 30.12 | 26.40 | 29.28 | 724,263 | -0.60(-2.01%) |
Apr 27, 2021 | 33.72 | 34.02 | 29.10 | 29.88 | 691,275 | -1.08(-3.49%) |
Apr 26, 2021 | 29.34 | 31.44 | 28.56 | 30.96 | 520,767 | +1.44(+4.88%) |
Apr 23, 2021 | 27.36 | 30.12 | 26.77 | 29.52 | 603,383 | +1.68(+6.03%) |
Apr 22, 2021 | 29.52 | 29.64 | 26.64 | 27.84 | 448,305 | +0.24(+0.87%) |
Apr 21, 2021 | 25.02 | 28.56 | 24.36 | 27.60 | 554,792 | +3.00(+12.20%) |
Apr 20, 2021 | 24.78 | 26.28 | 23.82 | 24.60 | 362,615 | -1.56(-5.96%) |
Apr 19, 2021 | 26.46 | 27.18 | 25.32 | 26.16 | 388,925 | -1.98(-7.04%) |
Apr 16, 2021 | 27.18 | 28.56 | 25.80 | 28.14 | 319,716 | -0.30(-1.05%) |
Apr 15, 2021 | 31.68 | 31.68 | 26.76 | 28.44 | 534,926 | -3.06(-9.71%) |
Apr 14, 2021 | 30.72 | 32.82 | 30.48 | 31.50 | 252,526 | +0.48(+1.55%) |
Apr 13, 2021 | 30.00 | 31.50 | 29.88 | 31.02 | 281,555 | +0.60(+1.97%) |
Apr 12, 2021 | 33.30 | 33.72 | 30.06 | 30.42 | 335,879 | -3.72(-10.90%) |
Apr 09, 2021 | 35.28 | 35.28 | 33.18 | 34.14 | 183,233 | -1.56(-4.37%) |
Apr 08, 2021 | 34.32 | 35.88 | 34.02 | 35.70 | 195,124 | +1.32(+3.84%) |
Apr 07, 2021 | 36.36 | 36.48 | 33.84 | 34.38 | 178,858 | -2.04(-5.60%) |
Apr 06, 2021 | 35.94 | 37.98 | 34.86 | 36.42 | 295,827 | -0.06(-0.16%) |
Apr 05, 2021 | 37.20 | 37.44 | 34.98 | 36.48 | 181,346 | -0.06(-0.16%) |
Apr 01, 2021 | 38.46 | 38.76 | 36.12 | 36.54 | 219,533 | -0.96(-2.56%) |
Mar 31, 2021 | 35.76 | 37.62 | 35.22 | 37.50 | 265,189 | +2.64(+7.57%) |
Mar 30, 2021 | 32.52 | 35.76 | 31.80 | 34.86 | 290,497 | +1.80(+5.44%) |
Mar 29, 2021 | 35.58 | 36.42 | 32.82 | 33.06 | 267,676 | -3.30(-9.08%) |
Mar 26, 2021 | 37.02 | 37.14 | 34.20 | 36.36 | 369,933 | -0.54(-1.46%) |
Mar 25, 2021 | 32.94 | 37.50 | 32.94 | 36.90 | 474,669 | +1.98(+5.67%) |
Mar 24, 2021 | 40.14 | 40.14 | 34.68 | 34.92 | 568,755 | -4.14(-10.60%) |
Mar 23, 2021 | 41.34 | 41.70 | 38.64 | 39.06 | 339,777 | -2.64(-6.33%) |
Mar 22, 2021 | 43.02 | 43.20 | 41.52 | 41.70 | 265,915 | -1.38(-3.20%) |
Mar 19, 2021 | 42.90 | 43.96 | 41.10 | 43.08 | 322,616 | +0.90(+2.13%) |
Mar 18, 2021 | 44.46 | 45.24 | 41.52 | 42.18 | 333,581 | -3.90(-8.46%) |
Mar 17, 2021 | 42.96 | 46.20 | 41.94 | 46.08 | 456,168 | +3.48(+8.17%) |
Mar 16, 2021 | 46.26 | 46.32 | 41.10 | 42.60 | 559,617 | -4.68(-9.90%) |
Mar 15, 2021 | 45.72 | 47.76 | 45.00 | 47.28 | 494,971 | +0.78(+1.68%) |
Mar 12, 2021 | 48.00 | 51.60 | 44.82 | 46.50 | 2,661,616 | +2.88(+6.60%) |
Mar 11, 2021 | 41.34 | 44.34 | 40.32 | 43.62 | 605,352 | +3.72(+9.32%) |
Mar 10, 2021 | 42.72 | 43.80 | 38.40 | 39.90 | 629,017 | -0.90(-2.21%) |
Mar 09, 2021 | 37.92 | 41.70 | 37.20 | 40.80 | 812,077 | +4.62(+12.77%) |
Mar 08, 2021 | 38.34 | 39.90 | 34.80 | 36.18 | 891,483 | -0.66(-1.79%) |
Mar 05, 2021 | 38.94 | 39.00 | 26.10 | 36.84 | 1,555,983 | -0.90(-2.38%) |
Mar 04, 2021 | 42.06 | 44.46 | 35.16 | 37.74 | 1,172,918 | -7.14(-15.91%) |
Mar 03, 2021 | 50.04 | 51.30 | 43.68 | 44.88 | 908,436 | -4.56(-9.22%) |
Mar 02, 2021 | 52.38 | 54.30 | 48.18 | 49.44 | 1,970,658 | -4.92(-9.05%) |
Mar 01, 2021 | 48.84 | 57.48 | 45.06 | 54.36 | 4,281,022 | +13.62(+33.43%) |
Feb 26, 2021 | 39.96 | 43.50 | 38.94 | 40.74 | 637,800 | -0.30(-0.73%) |
Feb 25, 2021 | 43.80 | 46.44 | 39.54 | 41.04 | 695,689 | -5.58(-11.97%) |
Feb 24, 2021 | 44.28 | 47.76 | 42.90 | 46.62 | 654,828 | +3.90(+9.13%) |
Feb 23, 2021 | 41.28 | 44.70 | 35.28 | 42.72 | 1,213,934 | -5.34(-11.11%) |
Feb 22, 2021 | 52.86 | 53.10 | 47.16 | 48.06 | 794,521 | -6.36(-11.69%) |
Feb 19, 2021 | 53.16 | 57.24 | 53.16 | 54.42 | 442,750 | +2.58(+4.98%) |
Feb 18, 2021 | 54.48 | 55.98 | 51.12 | 51.84 | 643,546 | -5.46(-9.53%) |
Feb 17, 2021 | 58.50 | 59.94 | 54.60 | 57.30 | 681,228 | -2.70(-4.50%) |
Feb 16, 2021 | 62.58 | 65.04 | 57.78 | 60.00 | 679,729 | -2.64(-4.21%) |
Feb 12, 2021 | 60.48 | 65.28 | 57.66 | 62.64 | 733,983 | +0.24(+0.38%) |
Feb 11, 2021 | 68.64 | 69.60 | 60.42 | 62.40 | 1,196,587 | -5.52(-8.13%) |
Feb 10, 2021 | 66.84 | 72.87 | 63.06 | 67.92 | 2,096,883 | +4.62(+7.30%) |
Feb 09, 2021 | 59.58 | 69.00 | 57.90 | 63.30 | 2,295,947 | +3.42(+5.71%) |
Feb 08, 2021 | 55.50 | 62.40 | 55.20 | 59.88 | 1,796,061 | +4.68(+8.48%) |
Feb 05, 2021 | 57.60 | 57.96 | 53.76 | 55.20 | 660,783 | -1.20(-2.13%) |
Feb 04, 2021 | 55.08 | 57.78 | 53.16 | 56.40 | 987,675 | +3.00(+5.62%) |
Feb 03, 2021 | 51.36 | 58.08 | 50.82 | 53.40 | 1,319,560 | +1.62(+3.13%) |
Feb 02, 2021 | 54.42 | 55.68 | 51.12 | 51.78 | 1,133,438 | +2.10(+4.23%) |
Feb 01, 2021 | 49.80 | 51.60 | 46.56 | 49.68 | 717,014 | +0.60(+1.22%) |
Jan 29, 2021 | 52.08 | 53.88 | 47.28 | 49.08 | 831,116 | -3.00(-5.76%) |
Jan 28, 2021 | 54.00 | 55.74 | 49.20 | 52.08 | 808,019 | -1.08(-2.03%) |
Jan 27, 2021 | 55.32 | 61.50 | 52.32 | 53.16 | 1,514,372 | -7.50(-12.36%) |
Jan 26, 2021 | 53.28 | 66.00 | 51.48 | 60.66 | 2,808,691 | +7.92(+15.02%) |
Jan 25, 2021 | 55.92 | 58.80 | 49.20 | 52.74 | 1,756,204 | -2.04(-3.72%) |
Jan 22, 2021 | 53.22 | 57.00 | 52.80 | 54.78 | 1,250,700 | +0.90(+1.67%) |
Jan 21, 2021 | 51.48 | 58.20 | 48.30 | 53.88 | 1,833,994 | -1.44(-2.60%) |
Jan 20, 2021 | 56.64 | 63.24 | 54.48 | 55.32 | 2,665,519 | -4.62(-7.71%) |
Jan 19, 2021 | 54.36 | 67.32 | 53.52 | 59.94 | 6,461,192 | +13.02(+27.75%) |
Jan 15, 2021 | 42.00 | 54.78 | 41.40 | 46.92 | 8,756,400 | +7.44(+18.84%) |
Jan 14, 2021 | 36.72 | 45.42 | 33.00 | 39.48 | 6,458,361 | -1.32(-3.24%) |
Jan 13, 2021 | 27.18 | 47.40 | 25.92 | 40.80 | 17,033,594 | +16.20(+65.85%) |
Jan 12, 2021 | 25.62 | 26.10 | 24.54 | 24.60 | 559,191 | -1.02(-3.98%) |
Jan 11, 2021 | 25.50 | 27.30 | 24.90 | 25.62 | 556,142 | -0.78(-2.95%) |
Jan 08, 2021 | 28.50 | 29.22 | 25.26 | 26.40 | 950,033 | -0.90(-3.30%) |
Jan 07, 2021 | 25.44 | 27.60 | 24.30 | 27.30 | 1,121,096 | +2.76(+11.25%) |
Jan 06, 2021 | 25.20 | 26.64 | 24.24 | 24.54 | 1,194,668 | -0.36(-1.45%) |
Jan 05, 2021 | 24.66 | 26.70 | 24.60 | 24.90 | 839,053 | -1.02(-3.94%) |
Jan 04, 2021 | 23.40 | 26.52 | 22.56 | 25.92 | 1,737,759 | +1.44(+5.88%) |
Dec 31, 2020 | 24.48 | 24.48 | 24.48 | 1,358,238 | -1.80(-6.85%) | |
Dec 30, 2020 | 26.88 | 28.74 | 25.92 | 26.28 | 1,358,238 | -1.26(-4.58%) |
Dec 29, 2020 | 27.66 | 30.60 | 24.30 | 27.54 | 2,503,915 | +0.72(+2.68%) |
Dec 28, 2020 | 28.14 | 34.32 | 26.52 | 26.82 | 4,733,700 | -3.30(-10.96%) |
Dec 24, 2020 | 30.00 | 31.08 | 27.60 | 30.12 | 4,236,150 | -4.38(-12.70%) |
Dec 23, 2020 | 25.32 | 38.70 | 23.70 | 34.50 | 22,550,376 | +15.12(+78.02%) |
Dec 22, 2020 | 11.70 | 20.40 | 11.34 | 19.38 | 7,322,736 | +8.82(+83.52%) |
Dec 21, 2020 | 10.44 | 10.98 | 10.20 | 10.56 | 586,987 | +0.00(+0.00%) |
Dec 18, 2020 | 10.32 | 11.10 | 10.20 | 10.56 | 383,716 | +0.48(+4.76%) |
Dec 17, 2020 | 10.50 | 10.86 | 9.720 | 10.08 | 555,845 | -0.78(-7.18%) |
Dec 16, 2020 | 10.92 | 10.98 | 10.38 | 10.86 | 354,935 | -0.30(-2.69%) |
Dec 15, 2020 | 10.98 | 11.28 | 10.56 | 11.16 | 532,671 | -0.30(-2.62%) |
Dec 14, 2020 | 10.74 | 11.70 | 10.56 | 11.46 | 1,168,568 | +1.08(+10.40%) |
Dec 11, 2020 | 15.36 | 16.50 | 10.14 | 10.38 | 17,795,600 | +1.26(+13.82%) |
Dec 10, 2020 | 8.400 | 9.300 | 8.400 | 9.120 | 255,817 | +0.30(+3.40%) |
Dec 09, 2020 | 10.08 | 10.08 | 8.460 | 8.820 | 505,436 | -1.08(-10.91%) |
Dec 08, 2020 | 9.840 | 10.92 | 9.720 | 9.900 | 711,172 | +0.30(+3.13%) |
Dec 07, 2020 | 9.300 | 9.840 | 8.880 | 9.600 | 738,730 | +0.12(+1.27%) |
Dec 04, 2020 | 10.20 | 10.98 | 9.000 | 9.480 | 3,225,716 | +1.32(+16.18%) |
Dec 03, 2020 | 7.140 | 8.280 | 7.020 | 8.160 | 573,761 | +1.14(+16.24%) |
Dec 02, 2020 | 6.960 | 7.200 | 6.600 | 7.020 | 148,851 | -0.06(-0.85%) |
Dec 01, 2020 | 7.140 | 7.380 | 6.660 | 7.080 | 228,302 | -0.12(-1.67%) |
Nov 30, 2020 | 7.140 | 7.320 | 6.480 | 7.200 | 281,072 | -0.06(-0.83%) |
Nov 27, 2020 | 7.560 | 7.680 | 7.080 | 7.260 | 207,666 | -0.24(-3.20%) |
Nov 25, 2020 | 7.500 | 7.680 | 6.840 | 7.500 | 391,750 | -0.30(-3.85%) |
Nov 24, 2020 | 8.520 | 9.240 | 7.020 | 7.800 | 1,315,571 | -0.24(-2.99%) |
Nov 23, 2020 | 6.600 | 8.400 | 6.300 | 8.040 | 1,443,998 | +1.92(+31.37%) |
Nov 20, 2020 | 5.520 | 6.480 | 5.492 | 6.120 | 451,866 | +0.48(+8.51%) |
Nov 19, 2020 | 5.400 | 5.520 | 5.340 | 5.640 | 107,741 | +0.18(+3.31%) |
Nov 18, 2020 | 5.580 | 5.582 | 5.340 | 5.459 | 77,477 | -0.03(-0.56%) |
Nov 17, 2020 | 5.520 | 5.520 | 5.285 | 5.490 | 71,487 | -0.03(-0.54%) |
Nov 16, 2020 | 5.460 | 5.520 | 5.340 | 5.520 | 85,832 | +0.16(+2.91%) |
Nov 13, 2020 | 5.286 | 5.399 | 5.232 | 5.364 | 53,000 | +0.08(+1.59%) |
Nov 12, 2020 | 5.340 | 5.400 | 5.220 | 5.280 | 65,972 | -0.09(-1.68%) |
Nov 11, 2020 | 5.250 | 5.370 | 5.220 | 5.370 | 42,428 | +0.03(+0.56%) |
Nov 10, 2020 | 5.460 | 5.460 | 4.982 | 5.340 | 79,261 | -0.06(-1.11%) |
Nov 09, 2020 | 5.460 | 5.580 | 5.220 | 5.400 | 129,718 | -0.05(-0.94%) |
Nov 06, 2020 | 5.700 | 5.700 | 5.287 | 5.451 | 75,050 | -0.01(-0.16%) |
Nov 05, 2020 | 5.700 | 5.700 | 5.340 | 5.460 | 137,617 | -0.06(-1.09%) |
Nov 04, 2020 | 5.460 | 6.420 | 5.400 | 5.520 | 915,823 | +0.14(+2.53%) |
Nov 03, 2020 | 5.363 | 5.520 | 5.280 | 5.384 | 36,009 | +0.07(+1.23%) |
Nov 02, 2020 | 5.280 | 5.398 | 5.161 | 5.318 | 57,338 | +0.16(+3.07%) |
Oct 30, 2020 | 5.460 | 5.519 | 5.100 | 5.160 | 101,216 | -0.30(-5.49%) |
Oct 29, 2020 | 5.460 | 5.640 | 5.280 | 5.460 | 68,964 | -0.05(-0.99%) |
Oct 28, 2020 | 5.760 | 5.813 | 5.340 | 5.515 | 108,405 | -0.37(-6.21%) |
Oct 27, 2020 | 6.060 | 6.060 | 5.820 | 5.880 | 62,507 | -0.24(-3.92%) |
Oct 26, 2020 | 6.300 | 6.300 | 5.820 | 6.120 | 146,455 | -0.36(-5.56%) |
Oct 23, 2020 | 6.180 | 6.540 | 6.000 | 6.480 | 228,766 | +0.24(+3.85%) |
Oct 22, 2020 | 6.300 | 6.420 | 6.000 | 6.240 | 140,955 | -0.06(-0.95%) |
Oct 21, 2020 | 6.900 | 6.960 | 6.120 | 6.300 | 799,287 | +0.06(+0.96%) |
Oct 20, 2020 | 5.880 | 6.600 | 5.760 | 6.240 | 502,555 | +0.30(+5.05%) |
Oct 19, 2020 | 6.240 | 6.240 | 5.700 | 5.940 | 171,904 | -0.24(-3.88%) |
Oct 16, 2020 | 6.360 | 6.600 | 5.940 | 6.180 | 418,450 | -0.66(-9.65%) |
Oct 15, 2020 | 5.580 | 7.380 | 5.340 | 6.840 | 3,141,010 | +1.32(+23.91%) |
Oct 14, 2020 | 5.640 | 5.640 | 5.460 | 5.520 | 84,912 | -0.12(-2.13%) |
Oct 13, 2020 | 5.760 | 5.880 | 5.520 | 5.640 | 157,454 | -0.03(-0.53%) |
Oct 12, 2020 | 5.940 | 5.940 | 5.610 | 5.670 | 77,746 | -0.15(-2.57%) |
Oct 09, 2020 | 5.640 | 5.940 | 5.580 | 5.819 | 117,283 | +0.24(+4.29%) |
Oct 08, 2020 | 5.820 | 5.820 | 5.460 | 5.580 | 146,006 | -0.06(-1.06%) |
Oct 07, 2020 | 5.400 | 6.240 | 5.340 | 5.640 | 430,503 | +0.36(+6.82%) |
Oct 06, 2020 | 5.400 | 5.571 | 5.220 | 5.280 | 105,896 | -0.18(-3.30%) |
Oct 05, 2020 | 5.580 | 5.640 | 5.400 | 5.460 | 66,654 | -0.12(-2.15%) |
Oct 02, 2020 | 5.591 | 5.880 | 5.461 | 5.580 | 288,216 | +0.00(+0.00%) |
Oct 01, 2020 | 5.520 | 5.580 | 5.280 | 5.580 | 63,004 | +0.07(+1.34%) |
Sep 30, 2020 | 5.463 | 5.640 | 5.340 | 5.506 | 143,061 | -0.16(-2.89%) |
Sep 29, 2020 | 5.519 | 5.820 | 5.400 | 5.670 | 228,390 | +0.49(+9.46%) |
Sep 28, 2020 | 5.400 | 5.453 | 5.064 | 5.180 | 58,302 | -0.16(-3.00%) |
Sep 25, 2020 | 5.160 | 5.451 | 5.101 | 5.340 | 78,400 | +0.18(+3.49%) |
Sep 24, 2020 | 4.980 | 5.699 | 4.930 | 5.160 | 250,519 | -0.12(-2.27%) |
Sep 23, 2020 | 5.640 | 5.640 | 5.160 | 5.280 | 196,909 | -0.47(-8.21%) |
Sep 22, 2020 | 6.000 | 6.060 | 5.460 | 5.752 | 231,399 | -0.19(-3.16%) |
Sep 21, 2020 | 5.760 | 6.060 | 5.580 | 5.940 | 283,540 | +0.22(+3.76%) |
Sep 18, 2020 | 5.640 | 5.809 | 5.280 | 5.725 | 432,950 | +0.27(+4.96%) |
Sep 17, 2020 | 5.100 | 5.460 | 5.046 | 5.454 | 133,037 | +0.15(+2.77%) |
Sep 16, 2020 | 5.400 | 5.427 | 5.104 | 5.307 | 66,668 | -0.03(-0.62%) |
Sep 15, 2020 | 5.224 | 5.519 | 5.041 | 5.340 | 167,194 | +0.18(+3.49%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.920 | 5.160 | 75,678 | +0.00(+0.00%) |
Sep 11, 2020 | 5.137 | 5.189 | 4.980 | 5.160 | 85,816 | -0.06(-1.15%) |
Sep 10, 2020 | 5.100 | 5.520 | 5.040 | 5.220 | 62,092 | -0.01(-0.28%) |
Sep 09, 2020 | 5.150 | 5.280 | 5.009 | 5.234 | 70,915 | -0.05(-0.86%) |
Sep 08, 2020 | 4.980 | 5.280 | 4.920 | 5.280 | 104,756 | -0.04(-0.73%) |
Sep 04, 2020 | 5.640 | 5.760 | 4.860 | 5.319 | 246,383 | -0.20(-3.64%) |
Sep 03, 2020 | 5.940 | 6.000 | 5.160 | 5.520 | 160,652 | -0.42(-7.07%) |
Sep 02, 2020 | 6.060 | 6.300 | 5.880 | 5.940 | 360,289 | +0.18(+3.13%) |
Sep 01, 2020 | 6.160 | 6.180 | 5.706 | 5.760 | 189,082 | -0.48(-7.69%) |
Aug 31, 2020 | 6.360 | 6.480 | 6.000 | 6.240 | 174,931 | -0.06(-0.95%) |
Aug 28, 2020 | 6.300 | 6.450 | 6.060 | 6.300 | 184,716 | +0.24(+3.96%) |
Aug 27, 2020 | 6.480 | 6.583 | 5.701 | 6.060 | 288,184 | -0.42(-6.48%) |
Aug 26, 2020 | 6.420 | 6.900 | 6.240 | 6.480 | 322,533 | +0.18(+2.86%) |
Aug 25, 2020 | 6.240 | 6.480 | 6.000 | 6.300 | 239,917 | +0.30(+5.00%) |
Aug 24, 2020 | 6.660 | 6.840 | 5.760 | 6.000 | 398,096 | -0.72(-10.71%) |
Aug 21, 2020 | 7.320 | 7.320 | 6.690 | 6.720 | 416,483 | -0.12(-1.75%) |
Aug 20, 2020 | 6.960 | 7.200 | 6.540 | 6.840 | 277,021 | -0.24(-3.39%) |
Aug 19, 2020 | 6.600 | 7.500 | 6.540 | 7.080 | 554,172 | +0.54(+8.26%) |
Aug 18, 2020 | 7.080 | 7.200 | 6.480 | 6.540 | 339,756 | -0.60(-8.40%) |
Aug 17, 2020 | 7.380 | 7.380 | 6.780 | 7.140 | 180,974 | -0.06(-0.83%) |
Aug 14, 2020 | 7.560 | 7.652 | 7.200 | 7.200 | 193,816 | -0.66(-8.40%) |
Aug 13, 2020 | 7.440 | 7.980 | 7.080 | 7.860 | 239,910 | +0.48(+6.50%) |
Aug 12, 2020 | 8.040 | 8.100 | 7.260 | 7.380 | 369,630 | -0.66(-8.21%) |
Aug 11, 2020 | 8.100 | 8.280 | 7.920 | 8.040 | 241,325 | -0.24(-2.90%) |
Aug 10, 2020 | 8.280 | 8.400 | 7.920 | 8.280 | 316,489 | +0.00(+0.00%) |
Aug 07, 2020 | 8.400 | 8.760 | 8.102 | 8.280 | 398,300 | -0.30(-3.50%) |
Aug 06, 2020 | 9.000 | 9.120 | 8.460 | 8.580 | 255,341 | -0.36(-4.03%) |
Aug 05, 2020 | 8.820 | 9.120 | 8.820 | 8.940 | 281,148 | +0.00(+0.00%) |
Aug 04, 2020 | 8.760 | 9.060 | 8.700 | 8.940 | 210,785 | +0.00(+0.00%) |
Aug 03, 2020 | 9.120 | 9.300 | 8.700 | 8.940 | 412,522 | -0.30(-3.25%) |
Jul 31, 2020 | 9.060 | 9.960 | 8.640 | 9.240 | 1,752,433 | +0.90(+10.79%) |
Jul 30, 2020 | 8.100 | 8.400 | 7.980 | 8.340 | 246,432 | +0.06(+0.72%) |
Jul 29, 2020 | 8.880 | 9.300 | 8.160 | 8.280 | 1,251,288 | +0.12(+1.47%) |
Jul 28, 2020 | 8.280 | 8.400 | 8.100 | 8.160 | 132,864 | -0.24(-2.86%) |
Jul 27, 2020 | 8.460 | 8.760 | 8.100 | 8.400 | 403,788 | +0.12(+1.45%) |
Jul 24, 2020 | 8.160 | 8.340 | 7.920 | 8.280 | 206,700 | -0.24(-2.82%) |
Jul 23, 2020 | 8.820 | 9.300 | 7.860 | 8.520 | 576,503 | -0.30(-3.40%) |
Jul 22, 2020 | 9.120 | 9.120 | 8.580 | 8.820 | 341,241 | -0.18(-2.00%) |
Jul 21, 2020 | 9.180 | 9.360 | 8.760 | 9.000 | 407,437 | -0.18(-1.96%) |
Jul 20, 2020 | 9.420 | 9.480 | 8.940 | 9.180 | 520,463 | -0.51(-5.26%) |
Jul 17, 2020 | 10.62 | 11.28 | 9.420 | 9.690 | 3,114,600 | +0.33(+3.53%) |
Jul 16, 2020 | 9.240 | 9.600 | 8.940 | 9.360 | 435,643 | +0.30(+3.31%) |
Jul 15, 2020 | 9.180 | 9.360 | 8.820 | 9.060 | 274,678 | -0.12(-1.31%) |
Jul 14, 2020 | 9.600 | 9.660 | 8.400 | 9.180 | 581,301 | -0.30(-3.16%) |
Jul 13, 2020 | 9.900 | 10.38 | 9.360 | 9.480 | 762,821 | -0.42(-4.24%) |
Jul 10, 2020 | 9.900 | 10.50 | 9.720 | 9.900 | 478,216 | -0.06(-0.60%) |
Jul 09, 2020 | 9.480 | 9.960 | 9.360 | 9.960 | 443,485 | +0.48(+5.06%) |
Jul 08, 2020 | 9.540 | 10.08 | 9.420 | 9.480 | 469,645 | -0.06(-0.63%) |
Jul 07, 2020 | 9.600 | 9.840 | 9.480 | 9.540 | 271,770 | -0.36(-3.64%) |
Jul 06, 2020 | 9.480 | 10.56 | 9.120 | 9.900 | 985,582 | +0.42(+4.43%) |
Jul 02, 2020 | 9.720 | 10.08 | 9.120 | 9.480 | 768,683 | +0.24(+2.60%) |
Jul 01, 2020 | 9.120 | 9.480 | 8.820 | 9.240 | 323,711 | -0.30(-3.14%) |
Jun 30, 2020 | 9.660 | 10.20 | 9.300 | 9.540 | 470,536 | -0.54(-5.36%) |
Jun 29, 2020 | 10.08 | 10.62 | 9.360 | 10.08 | 1,142,180 | +0.24(+2.44%) |
Jun 26, 2020 | 9.420 | 9.960 | 8.700 | 9.840 | 977,216 | +0.42(+4.46%) |
Jun 25, 2020 | 9.060 | 9.600 | 8.580 | 9.420 | 761,050 | +0.30(+3.29%) |
Jun 24, 2020 | 8.640 | 9.480 | 8.100 | 9.120 | 869,604 | -0.12(-1.30%) |
Jun 23, 2020 | 11.16 | 11.58 | 8.460 | 9.240 | 2,862,246 | -0.24(-2.53%) |
Jun 22, 2020 | 8.640 | 10.20 | 7.860 | 9.480 | 2,507,945 | +1.08(+12.86%) |
Jun 19, 2020 | 6.900 | 8.820 | 6.780 | 8.400 | 3,361,016 | +1.56(+22.81%) |
Jun 18, 2020 | 6.600 | 6.960 | 6.600 | 6.840 | 324,534 | +0.00(+0.00%) |
Jun 17, 2020 | 6.840 | 7.140 | 6.420 | 6.840 | 529,235 | -0.12(-1.72%) |
Jun 16, 2020 | 7.140 | 7.620 | 6.420 | 6.960 | 834,498 | -0.12(-1.69%) |
Jun 15, 2020 | 6.480 | 7.320 | 6.480 | 7.080 | 713,407 | +0.36(+5.36%) |
Jun 12, 2020 | 6.780 | 7.020 | 6.360 | 6.720 | 322,516 | +0.36(+5.66%) |
Jun 11, 2020 | 6.300 | 6.780 | 6.180 | 6.360 | 381,766 | -0.54(-7.83%) |
Jun 10, 2020 | 7.620 | 7.620 | 6.660 | 6.900 | 473,773 | -0.48(-6.50%) |
Jun 09, 2020 | 6.600 | 7.980 | 6.180 | 7.380 | 1,582,056 | +0.60(+8.85%) |
Jun 08, 2020 | 7.020 | 7.500 | 6.360 | 6.780 | 1,360,162 | +0.18(+2.73%) |
Jun 05, 2020 | 11.10 | 11.70 | 6.209 | 6.600 | 9,305,550 | +1.14(+20.88%) |
Jun 04, 2020 | 5.280 | 5.880 | 5.160 | 5.460 | 801,221 | +0.18(+3.41%) |
Jun 03, 2020 | 5.220 | 5.340 | 4.980 | 5.280 | 432,552 | +0.00(+0.00%) |
Jun 02, 2020 | 5.040 | 6.240 | 4.860 | 5.280 | 2,106,198 | +0.24(+4.76%) |
Jun 01, 2020 | 5.190 | 5.190 | 4.807 | 5.040 | 215,712 | +0.00(+0.01%) |
May 29, 2020 | 5.226 | 5.280 | 4.854 | 5.039 | 262,100 | -0.24(-4.56%) |
May 28, 2020 | 5.760 | 5.760 | 5.160 | 5.280 | 490,666 | -0.42(-7.37%) |
May 27, 2020 | 5.880 | 6.240 | 5.520 | 5.700 | 1,052,753 | +0.01(+0.11%) |
May 26, 2020 | 5.400 | 5.700 | 5.100 | 5.694 | 1,035,930 | +0.65(+12.99%) |
May 22, 2020 | 4.440 | 5.520 | 4.320 | 5.039 | 1,184,550 | +0.60(+13.50%) |
May 21, 2020 | 4.500 | 4.620 | 4.200 | 4.440 | 212,765 | -0.12(-2.63%) |
May 20, 2020 | 4.620 | 4.680 | 4.320 | 4.560 | 268,153 | +0.24(+5.56%) |
May 19, 2020 | 4.320 | 4.740 | 4.200 | 4.320 | 732,596 | -0.74(-14.63%) |
May 18, 2020 | 5.161 | 5.400 | 4.807 | 5.060 | 380,004 | +0.23(+4.82%) |
May 15, 2020 | 5.400 | 5.519 | 4.320 | 4.828 | 273,516 | -0.32(-6.29%) |
May 14, 2020 | 5.400 | 5.400 | 4.860 | 5.152 | 193,738 | -0.34(-6.28%) |
May 13, 2020 | 5.940 | 6.017 | 5.160 | 5.497 | 578,223 | -0.44(-7.46%) |
May 12, 2020 | 6.900 | 7.440 | 5.640 | 5.940 | 831,957 | -0.60(-9.17%) |
May 11, 2020 | 5.700 | 7.380 | 5.640 | 6.540 | 1,386,514 | +0.90(+15.91%) |
May 08, 2020 | 5.340 | 6.120 | 4.860 | 5.642 | 678,166 | +0.30(+5.66%) |
May 07, 2020 | 6.000 | 6.420 | 4.680 | 5.340 | 1,261,538 | -0.12(-2.20%) |
May 06, 2020 | 4.440 | 5.760 | 4.020 | 5.460 | 673,294 | +1.02(+22.97%) |
May 05, 2020 | 4.860 | 5.160 | 4.200 | 4.440 | 305,984 | -0.36(-7.50%) |
May 04, 2020 | 3.660 | 5.958 | 3.600 | 4.800 | 1,283,152 | +1.26(+35.59%) |