Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.77 | 17.44 | 16.33 | 16.80 | 167,585 | -0.29(-1.71%) |
Feb 25, 2021 | 17.68 | 18.00 | 16.97 | 17.09 | 163,841 | -0.66(-3.74%) |
Feb 24, 2021 | 16.97 | 17.79 | 16.97 | 17.76 | 196,722 | +1.17(+7.07%) |
Feb 23, 2021 | 17.22 | 17.36 | 15.68 | 16.59 | 288,286 | -0.74(-4.28%) |
Feb 22, 2021 | 18.07 | 18.22 | 17.02 | 17.33 | 298,632 | -0.21(-1.22%) |
Feb 19, 2021 | 17.21 | 17.85 | 16.90 | 17.54 | 249,791 | +0.69(+4.12%) |
Feb 18, 2021 | 17.18 | 17.86 | 16.21 | 16.85 | 261,076 | -0.49(-2.82%) |
Feb 17, 2021 | 17.58 | 17.71 | 16.75 | 17.34 | 222,014 | -0.18(-1.00%) |
Feb 16, 2021 | 17.72 | 18.50 | 17.16 | 17.51 | 433,937 | +0.10(+0.56%) |
Feb 12, 2021 | 16.23 | 17.90 | 16.23 | 17.42 | 366,088 | +0.70(+4.21%) |
Feb 11, 2021 | 17.19 | 17.62 | 16.04 | 16.71 | 201,648 | -0.45(-2.62%) |
Feb 10, 2021 | 17.88 | 17.88 | 16.41 | 17.16 | 202,638 | -0.23(-1.35%) |
Feb 09, 2021 | 17.22 | 18.12 | 16.28 | 17.40 | 312,210 | +0.63(+3.79%) |
Feb 08, 2021 | 17.39 | 17.58 | 15.83 | 16.76 | 358,035 | +0.60(+3.69%) |
Feb 05, 2021 | 15.83 | 16.57 | 15.82 | 16.17 | 254,551 | +0.43(+2.72%) |
Feb 04, 2021 | 15.50 | 16.14 | 15.10 | 15.74 | 190,575 | +0.28(+1.83%) |
Feb 03, 2021 | 14.75 | 15.48 | 14.14 | 15.46 | 387,464 | +1.19(+8.33%) |
Feb 02, 2021 | 14.76 | 15.29 | 13.94 | 14.27 | 257,775 | -0.20(-1.41%) |
Feb 01, 2021 | 13.24 | 15.34 | 13.07 | 14.47 | 754,165 | +1.61(+12.49%) |
Jan 29, 2021 | 12.45 | 13.59 | 12.28 | 12.86 | 314,210 | +0.55(+4.43%) |
Jan 28, 2021 | 12.32 | 12.58 | 11.93 | 12.32 | 124,959 | -0.15(-1.17%) |
Jan 27, 2021 | 12.66 | 12.86 | 12.20 | 12.47 | 172,493 | -0.69(-5.26%) |
Jan 26, 2021 | 13.49 | 13.60 | 12.75 | 13.16 | 215,972 | +0.01(+0.07%) |
Jan 25, 2021 | 13.66 | 13.67 | 12.57 | 13.15 | 266,433 | -0.60(-4.39%) |
Jan 22, 2021 | 13.33 | 14.02 | 12.79 | 13.75 | 177,949 | +0.54(+4.05%) |
Jan 21, 2021 | 14.01 | 14.04 | 12.79 | 13.22 | 192,653 | -0.99(-6.99%) |
Jan 20, 2021 | 14.34 | 14.35 | 13.72 | 14.21 | 123,702 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 14.56 | 13.73 | 14.22 | 272,236 | +0.75(+5.57%) |
Jan 15, 2021 | 14.23 | 14.34 | 13.31 | 13.47 | 211,732 | -0.84(-5.85%) |
Jan 14, 2021 | 12.65 | 14.76 | 12.60 | 14.31 | 525,660 | +1.84(+14.77%) |
Jan 13, 2021 | 12.84 | 12.84 | 12.12 | 12.47 | 138,800 | -0.26(-2.07%) |
Jan 12, 2021 | 12.84 | 12.95 | 12.19 | 12.73 | 367,581 | +0.30(+2.43%) |
Jan 11, 2021 | 11.63 | 12.56 | 11.56 | 12.43 | 467,588 | +0.93(+8.14%) |
Jan 08, 2021 | 11.29 | 11.58 | 10.96 | 11.49 | 409,602 | +0.86(+8.06%) |
Jan 07, 2021 | 10.12 | 10.70 | 10.12 | 10.63 | 207,097 | +0.65(+6.54%) |
Jan 06, 2021 | 10.38 | 10.52 | 9.802 | 9.982 | 201,432 | -0.45(-4.30%) |
Jan 05, 2021 | 10.45 | 10.66 | 10.23 | 10.43 | 160,270 | -0.13(-1.20%) |
Jan 04, 2021 | 11.06 | 11.63 | 10.50 | 10.56 | 306,038 | -0.35(-3.21%) |
Dec 31, 2020 | 10.91 | 10.91 | 10.91 | 137,996 | +1.40(+14.75%) | |
Dec 30, 2020 | 9.067 | 9.573 | 9.067 | 9.505 | 137,996 | +0.40(+4.39%) |
Dec 29, 2020 | 9.232 | 9.232 | 8.872 | 9.106 | 78,745 | +0.00(+0.00%) |
Dec 28, 2020 | 9.417 | 9.602 | 9.057 | 9.106 | 160,719 | -0.24(-2.60%) |
Dec 24, 2020 | 9.115 | 9.520 | 8.950 | 9.349 | 99,499 | +0.16(+1.69%) |
Dec 23, 2020 | 8.979 | 9.316 | 8.726 | 9.193 | 93,348 | +0.32(+3.62%) |
Dec 22, 2020 | 9.242 | 9.242 | 8.775 | 8.872 | 80,965 | -0.28(-3.09%) |
Dec 21, 2020 | 9.154 | 9.203 | 8.531 | 9.154 | 290,064 | -0.17(-1.78%) |
Dec 18, 2020 | 9.378 | 9.641 | 9.213 | 9.320 | 149,711 | -0.06(-0.62%) |
Dec 17, 2020 | 9.593 | 9.602 | 9.369 | 9.378 | 154,707 | -0.18(-1.83%) |
Dec 16, 2020 | 9.583 | 9.778 | 9.456 | 9.554 | 86,133 | -0.04(-0.41%) |
Dec 15, 2020 | 9.213 | 9.817 | 8.872 | 9.593 | 141,941 | +0.49(+5.35%) |
Dec 14, 2020 | 8.930 | 9.193 | 8.797 | 9.106 | 91,444 | +0.34(+3.89%) |
Dec 11, 2020 | 8.658 | 8.804 | 8.546 | 8.765 | 134,412 | -0.06(-0.66%) |
Dec 10, 2020 | 8.278 | 8.930 | 8.278 | 8.823 | 72,317 | +0.46(+5.47%) |
Dec 09, 2020 | 8.512 | 8.638 | 8.200 | 8.366 | 159,323 | -0.15(-1.72%) |
Dec 08, 2020 | 8.473 | 8.869 | 8.473 | 8.512 | 68,345 | -0.03(-0.34%) |
Dec 07, 2020 | 8.628 | 8.677 | 8.181 | 8.541 | 177,832 | -0.12(-1.35%) |
Dec 04, 2020 | 8.278 | 8.697 | 8.278 | 8.658 | 85,637 | +0.50(+6.09%) |
Dec 03, 2020 | 7.791 | 8.219 | 7.752 | 8.161 | 93,607 | +0.47(+6.08%) |
Dec 02, 2020 | 7.255 | 7.927 | 7.246 | 7.694 | 160,866 | +0.38(+5.19%) |
Dec 01, 2020 | 7.499 | 7.562 | 7.289 | 7.314 | 116,940 | -0.10(-1.31%) |
Nov 30, 2020 | 7.596 | 8.122 | 7.177 | 7.411 | 224,862 | -0.17(-2.18%) |
Nov 27, 2020 | 7.012 | 7.596 | 7.012 | 7.577 | 114,799 | +0.54(+7.61%) |
Nov 25, 2020 | 6.885 | 7.109 | 6.817 | 7.041 | 129,996 | +0.16(+2.26%) |
Nov 24, 2020 | 7.022 | 7.022 | 6.817 | 6.885 | 135,982 | -0.02(-0.28%) |
Nov 23, 2020 | 6.788 | 6.944 | 6.788 | 6.905 | 141,942 | +0.13(+1.87%) |
Nov 20, 2020 | 6.778 | 6.876 | 6.700 | 6.778 | 104,223 | -0.03(-0.43%) |
Nov 19, 2020 | 6.720 | 6.944 | 6.720 | 6.807 | 95,418 | +0.09(+1.30%) |
Nov 18, 2020 | 6.924 | 7.041 | 6.710 | 6.720 | 120,020 | -0.19(-2.68%) |
Nov 17, 2020 | 6.807 | 7.031 | 6.671 | 6.905 | 251,892 | +0.09(+1.29%) |
Nov 16, 2020 | 6.535 | 7.012 | 6.535 | 6.817 | 351,298 | +0.34(+5.26%) |
Nov 13, 2020 | 6.525 | 6.617 | 6.369 | 6.476 | 84,610 | +0.02(+0.30%) |
Nov 12, 2020 | 6.408 | 6.661 | 6.252 | 6.457 | 99,637 | -0.14(-2.07%) |
Nov 11, 2020 | 6.525 | 6.613 | 6.350 | 6.593 | 66,746 | +0.02(+0.30%) |
Nov 10, 2020 | 6.389 | 6.593 | 6.291 | 6.574 | 115,938 | +0.15(+2.27%) |
Nov 09, 2020 | 6.437 | 6.593 | 6.145 | 6.428 | 217,206 | +0.15(+2.33%) |
Nov 06, 2020 | 6.350 | 6.418 | 6.106 | 6.281 | 122,192 | +0.02(+0.31%) |
Nov 05, 2020 | 6.107 | 6.301 | 6.030 | 6.262 | 142,191 | +0.28(+4.68%) |
Nov 04, 2020 | 6.069 | 6.104 | 5.842 | 5.982 | 28,116 | -0.06(-0.96%) |
Nov 03, 2020 | 6.030 | 6.136 | 5.837 | 6.040 | 72,621 | +0.14(+2.46%) |
Nov 02, 2020 | 5.702 | 5.929 | 5.585 | 5.895 | 37,772 | +0.24(+4.27%) |
Oct 30, 2020 | 5.441 | 5.682 | 5.441 | 5.653 | 52,361 | +0.00(+0.00%) |
Oct 29, 2020 | 5.673 | 5.682 | 5.325 | 5.653 | 130,622 | +0.02(+0.34%) |
Oct 28, 2020 | 5.817 | 5.861 | 5.557 | 5.634 | 109,203 | -0.28(-4.74%) |
Oct 27, 2020 | 6.049 | 6.049 | 5.808 | 5.914 | 87,076 | -0.09(-1.45%) |
Oct 26, 2020 | 5.933 | 6.136 | 5.904 | 6.001 | 41,583 | -0.14(-2.36%) |
Oct 23, 2020 | 6.127 | 6.326 | 6.117 | 6.146 | 33,114 | -0.16(-2.60%) |
Oct 22, 2020 | 6.001 | 6.368 | 6.001 | 6.310 | 41,853 | +0.29(+4.82%) |
Oct 21, 2020 | 6.078 | 6.088 | 5.953 | 6.020 | 21,210 | -0.06(-0.95%) |
Oct 20, 2020 | 5.972 | 6.127 | 5.808 | 6.078 | 24,295 | +0.14(+2.44%) |
Oct 19, 2020 | 6.117 | 6.117 | 5.817 | 5.933 | 89,484 | -0.15(-2.54%) |
Oct 16, 2020 | 6.417 | 6.417 | 6.040 | 6.088 | 84,854 | -0.25(-3.96%) |
Oct 15, 2020 | 5.991 | 6.446 | 5.962 | 6.339 | 43,760 | +0.17(+2.82%) |
Oct 14, 2020 | 6.165 | 6.305 | 6.001 | 6.165 | 58,558 | +0.00(+0.00%) |
Oct 13, 2020 | 6.301 | 6.301 | 5.953 | 6.165 | 69,324 | -0.22(-3.48%) |
Oct 12, 2020 | 6.426 | 6.491 | 6.233 | 6.388 | 76,175 | -0.10(-1.49%) |
Oct 09, 2020 | 6.571 | 6.581 | 6.390 | 6.484 | 23,179 | -0.06(-0.89%) |
Oct 08, 2020 | 6.252 | 6.571 | 6.252 | 6.542 | 68,077 | +0.30(+4.80%) |
Oct 07, 2020 | 6.301 | 6.407 | 6.146 | 6.243 | 52,950 | +0.00(+0.00%) |
Oct 06, 2020 | 6.446 | 6.562 | 6.204 | 6.243 | 37,922 | -0.20(-3.15%) |
Oct 05, 2020 | 6.127 | 6.465 | 6.127 | 6.446 | 142,423 | +0.40(+6.55%) |
Oct 02, 2020 | 5.750 | 6.078 | 5.712 | 6.049 | 134,319 | +0.30(+5.21%) |
Oct 01, 2020 | 5.846 | 5.953 | 5.682 | 5.750 | 104,150 | -0.07(-1.16%) |
Sep 30, 2020 | 5.730 | 5.991 | 5.730 | 5.817 | 88,180 | +0.01(+0.17%) |
Sep 29, 2020 | 5.711 | 5.827 | 5.605 | 5.808 | 52,990 | +0.08(+1.35%) |
Sep 28, 2020 | 5.624 | 5.904 | 5.624 | 5.730 | 58,084 | +0.08(+1.37%) |
Sep 25, 2020 | 5.692 | 5.769 | 5.537 | 5.653 | 89,821 | +0.07(+1.21%) |
Sep 24, 2020 | 5.489 | 5.730 | 5.441 | 5.586 | 64,483 | +0.06(+1.05%) |
Sep 23, 2020 | 5.721 | 5.885 | 5.508 | 5.528 | 83,017 | -0.11(-1.89%) |
Sep 22, 2020 | 5.653 | 5.798 | 5.586 | 5.634 | 38,117 | +0.00(+0.00%) |
Sep 21, 2020 | 5.895 | 5.924 | 5.605 | 5.634 | 59,122 | -0.42(-6.87%) |
Sep 18, 2020 | 6.262 | 6.262 | 6.020 | 6.049 | 38,598 | -0.19(-3.10%) |
Sep 17, 2020 | 6.117 | 6.339 | 6.117 | 6.243 | 52,006 | +0.05(+0.78%) |
Sep 16, 2020 | 6.049 | 6.262 | 5.953 | 6.194 | 80,695 | +0.25(+4.23%) |
Sep 15, 2020 | 5.895 | 6.136 | 5.895 | 5.943 | 51,193 | +0.05(+0.82%) |
Sep 14, 2020 | 5.798 | 6.001 | 5.798 | 5.895 | 58,668 | +0.13(+2.18%) |
Sep 11, 2020 | 5.586 | 5.856 | 5.586 | 5.769 | 59,708 | +0.19(+3.47%) |
Sep 10, 2020 | 5.653 | 5.798 | 5.537 | 5.576 | 150,407 | -0.09(-1.54%) |
Sep 09, 2020 | 5.914 | 5.914 | 5.566 | 5.663 | 115,461 | -0.26(-4.40%) |
Sep 08, 2020 | 5.895 | 5.953 | 5.750 | 5.924 | 34,157 | +0.03(+0.49%) |
Sep 04, 2020 | 5.901 | 5.901 | 5.605 | 5.895 | 73,885 | +0.09(+1.50%) |
Sep 03, 2020 | 5.682 | 5.933 | 5.547 | 5.808 | 187,848 | -0.05(-0.83%) |
Sep 02, 2020 | 5.875 | 5.875 | 5.470 | 5.856 | 216,489 | -0.07(-1.14%) |
Sep 01, 2020 | 5.991 | 6.058 | 5.798 | 5.924 | 74,615 | -0.15(-2.54%) |
Aug 31, 2020 | 6.165 | 6.165 | 5.991 | 6.078 | 43,239 | -0.11(-1.72%) |
Aug 28, 2020 | 6.088 | 6.281 | 6.088 | 6.185 | 31,665 | +0.07(+1.11%) |
Aug 27, 2020 | 6.252 | 6.281 | 6.030 | 6.117 | 28,390 | -0.14(-2.31%) |
Aug 26, 2020 | 6.059 | 6.281 | 6.059 | 6.262 | 58,839 | +0.18(+3.02%) |
Aug 25, 2020 | 5.895 | 6.117 | 5.809 | 6.078 | 62,547 | +0.27(+4.66%) |
Aug 24, 2020 | 5.798 | 5.943 | 5.769 | 5.808 | 98,780 | -0.01(-0.17%) |
Aug 21, 2020 | 6.030 | 6.077 | 5.798 | 5.817 | 69,643 | -0.20(-3.37%) |
Aug 20, 2020 | 6.040 | 6.069 | 5.962 | 6.020 | 55,673 | -0.06(-0.95%) |
Aug 19, 2020 | 6.233 | 6.252 | 6.040 | 6.078 | 85,268 | -0.10(-1.57%) |
Aug 18, 2020 | 6.571 | 6.620 | 6.165 | 6.175 | 79,565 | -0.43(-6.58%) |
Aug 17, 2020 | 6.542 | 6.707 | 6.533 | 6.610 | 90,157 | -0.07(-1.01%) |
Aug 14, 2020 | 6.301 | 6.755 | 6.281 | 6.678 | 195,062 | +0.36(+5.66%) |
Aug 13, 2020 | 6.165 | 6.436 | 6.165 | 6.320 | 92,998 | +0.07(+1.08%) |
Aug 12, 2020 | 6.397 | 6.494 | 6.088 | 6.252 | 154,002 | -0.15(-2.41%) |
Aug 11, 2020 | 6.243 | 6.591 | 6.207 | 6.407 | 242,635 | +0.24(+3.92%) |
Aug 10, 2020 | 6.001 | 6.194 | 5.953 | 6.165 | 127,489 | +0.07(+1.11%) |
Aug 07, 2020 | 6.040 | 6.127 | 5.943 | 6.098 | 65,814 | +0.04(+0.64%) |
Aug 06, 2020 | 6.002 | 6.097 | 5.925 | 6.059 | 111,269 | +0.08(+1.28%) |
Aug 05, 2020 | 6.107 | 6.117 | 5.925 | 5.982 | 171,937 | -0.14(-2.35%) |
Aug 04, 2020 | 6.069 | 6.347 | 5.963 | 6.126 | 140,044 | -0.06(-0.93%) |
Aug 03, 2020 | 5.973 | 6.299 | 5.963 | 6.184 | 122,810 | +0.11(+1.74%) |
Jul 31, 2020 | 6.423 | 6.452 | 5.886 | 6.078 | 236,254 | -0.35(-5.37%) |
Jul 30, 2020 | 6.280 | 6.615 | 6.280 | 6.423 | 101,520 | -0.16(-2.47%) |
Jul 29, 2020 | 6.625 | 6.912 | 6.433 | 6.586 | 898,638 | -1.43(-17.82%) |
Jul 28, 2020 | 8.341 | 8.341 | 7.957 | 8.015 | 135,681 | -0.38(-4.57%) |
Jul 27, 2020 | 8.456 | 8.456 | 8.159 | 8.398 | 41,169 | -0.03(-0.34%) |
Jul 24, 2020 | 8.283 | 8.563 | 8.149 | 8.427 | 53,405 | +0.13(+1.62%) |
Jul 23, 2020 | 8.350 | 8.427 | 8.159 | 8.293 | 47,444 | -0.06(-0.69%) |
Jul 22, 2020 | 8.485 | 8.485 | 8.168 | 8.350 | 41,157 | -0.20(-2.35%) |
Jul 21, 2020 | 8.724 | 8.724 | 8.398 | 8.552 | 63,514 | +0.01(+0.11%) |
Jul 20, 2020 | 8.676 | 8.676 | 8.417 | 8.542 | 30,123 | -0.17(-1.98%) |
Jul 17, 2020 | 8.858 | 9.021 | 8.590 | 8.715 | 45,060 | +0.01(+0.11%) |
Jul 16, 2020 | 8.379 | 8.772 | 8.322 | 8.705 | 48,785 | +0.28(+3.30%) |
Jul 15, 2020 | 8.101 | 8.743 | 8.101 | 8.427 | 69,632 | +0.26(+3.17%) |
Jul 14, 2020 | 8.389 | 8.389 | 7.938 | 8.168 | 94,593 | -0.29(-3.40%) |
Jul 13, 2020 | 8.820 | 8.849 | 8.360 | 8.456 | 80,576 | -0.34(-3.82%) |
Jul 10, 2020 | 8.628 | 9.011 | 8.628 | 8.791 | 39,010 | +0.17(+2.00%) |
Jul 09, 2020 | 9.204 | 9.204 | 8.561 | 8.619 | 124,069 | -0.67(-7.22%) |
Jul 08, 2020 | 9.117 | 9.407 | 8.916 | 9.290 | 69,500 | +0.16(+1.79%) |
Jul 07, 2020 | 9.635 | 9.635 | 8.858 | 9.127 | 110,484 | -0.58(-5.93%) |
Jul 06, 2020 | 9.232 | 9.779 | 9.232 | 9.702 | 90,112 | +0.52(+5.64%) |
Jul 02, 2020 | 9.472 | 9.472 | 9.012 | 9.184 | 79,794 | -0.08(-0.83%) |
Jul 01, 2020 | 9.328 | 9.578 | 9.127 | 9.261 | 53,843 | -0.05(-0.51%) |
Jun 30, 2020 | 9.290 | 9.386 | 9.017 | 9.309 | 91,000 | +0.11(+1.15%) |
Jun 29, 2020 | 9.280 | 9.683 | 9.127 | 9.204 | 101,231 | -0.09(-0.93%) |
Jun 26, 2020 | 9.501 | 9.520 | 8.820 | 9.290 | 163,970 | -0.13(-1.42%) |
Jun 25, 2020 | 8.628 | 9.462 | 8.614 | 9.424 | 163,143 | +0.79(+9.10%) |
Jun 24, 2020 | 8.743 | 8.935 | 8.283 | 8.638 | 211,612 | -0.26(-2.91%) |
Jun 23, 2020 | 8.696 | 9.060 | 8.657 | 8.897 | 160,121 | -0.26(-2.83%) |
Jun 22, 2020 | 8.437 | 9.242 | 8.379 | 9.156 | 273,172 | +0.88(+10.66%) |
Jun 19, 2020 | 8.370 | 8.667 | 7.948 | 8.274 | 170,958 | +0.17(+2.13%) |
Jun 18, 2020 | 7.526 | 8.139 | 7.459 | 8.101 | 171,463 | +0.58(+7.78%) |
Jun 17, 2020 | 7.353 | 7.574 | 7.190 | 7.516 | 106,611 | +0.26(+3.57%) |
Jun 16, 2020 | 7.516 | 7.737 | 7.114 | 7.257 | 93,271 | -0.01(-0.13%) |
Jun 15, 2020 | 6.711 | 7.353 | 6.692 | 7.267 | 73,269 | +0.36(+5.28%) |
Jun 12, 2020 | 6.596 | 6.903 | 6.558 | 6.903 | 75,205 | +0.54(+8.43%) |
Jun 11, 2020 | 6.778 | 6.912 | 6.289 | 6.366 | 131,644 | -0.73(-10.27%) |
Jun 10, 2020 | 7.114 | 7.358 | 6.606 | 7.094 | 172,574 | -0.35(-4.64%) |
Jun 09, 2020 | 7.833 | 7.833 | 7.085 | 7.440 | 133,902 | -0.32(-4.08%) |
Jun 08, 2020 | 7.430 | 7.852 | 7.296 | 7.756 | 136,647 | +0.55(+7.58%) |
Jun 05, 2020 | 7.190 | 7.775 | 7.142 | 7.210 | 198,495 | +0.07(+0.94%) |
Jun 04, 2020 | 7.056 | 7.190 | 6.821 | 7.142 | 89,870 | +0.01(+0.13%) |
Jun 03, 2020 | 6.836 | 7.411 | 6.836 | 7.133 | 136,663 | +0.46(+6.90%) |
Jun 02, 2020 | 6.759 | 6.759 | 6.510 | 6.673 | 59,597 | -0.09(-1.28%) |
Jun 01, 2020 | 6.519 | 6.931 | 6.414 | 6.759 | 57,914 | +0.35(+5.38%) |
May 29, 2020 | 6.241 | 6.481 | 6.241 | 6.414 | 57,160 | +0.12(+1.83%) |
May 28, 2020 | 6.327 | 6.452 | 6.165 | 6.299 | 49,968 | -0.19(-2.95%) |
May 27, 2020 | 6.327 | 6.519 | 6.121 | 6.490 | 67,081 | +0.50(+8.32%) |
May 26, 2020 | 6.011 | 6.088 | 5.849 | 5.992 | 51,163 | +0.12(+1.96%) |
May 22, 2020 | 5.992 | 5.992 | 5.656 | 5.877 | 67,069 | -0.07(-1.13%) |
May 21, 2020 | 6.021 | 6.141 | 5.824 | 5.944 | 60,374 | -0.01(-0.16%) |
May 20, 2020 | 5.848 | 6.050 | 5.762 | 5.954 | 96,668 | +0.11(+1.80%) |
May 19, 2020 | 6.232 | 6.395 | 5.771 | 5.848 | 110,713 | -0.38(-6.15%) |
May 18, 2020 | 6.117 | 6.519 | 6.117 | 6.232 | 145,765 | +0.33(+5.52%) |
May 15, 2020 | 5.858 | 6.222 | 5.695 | 5.906 | 99,821 | +0.12(+1.99%) |
May 14, 2020 | 5.982 | 5.992 | 5.474 | 5.791 | 107,668 | +0.04(+0.67%) |
May 13, 2020 | 5.992 | 6.222 | 5.628 | 5.752 | 170,064 | -0.79(-12.02%) |
May 12, 2020 | 6.836 | 6.836 | 6.399 | 6.538 | 107,561 | -0.30(-4.35%) |
May 11, 2020 | 6.970 | 7.123 | 6.538 | 6.836 | 111,812 | -0.18(-2.60%) |
May 08, 2020 | 7.094 | 7.094 | 6.529 | 7.018 | 81,776 | +0.27(+3.98%) |
May 07, 2020 | 6.336 | 6.749 | 6.336 | 6.749 | 107,794 | +0.41(+6.53%) |
May 06, 2020 | 7.016 | 7.237 | 6.294 | 6.336 | 204,005 | -0.45(-6.64%) |
May 05, 2020 | 7.329 | 7.446 | 6.694 | 6.786 | 184,022 | -0.40(-5.63%) |
May 04, 2020 | 7.540 | 7.614 | 7.172 | 7.191 | 108,102 | -0.35(-4.63%) |
May 01, 2020 | 7.991 | 7.991 | 7.191 | 7.540 | 174,872 | -0.48(-5.96%) |
Apr 30, 2020 | 7.246 | 8.230 | 7.136 | 8.018 | 345,824 | +1.25(+18.48%) |
Apr 29, 2020 | 7.632 | 7.678 | 6.593 | 6.768 | 265,399 | -0.59(-8.00%) |
Apr 28, 2020 | 6.713 | 7.489 | 6.667 | 7.356 | 389,454 | +0.67(+10.04%) |
Apr 27, 2020 | 6.483 | 6.841 | 6.483 | 6.685 | 158,729 | +0.20(+3.12%) |
Apr 24, 2020 | 6.593 | 6.703 | 6.234 | 6.483 | 97,223 | +0.00(+0.00%) |
Apr 23, 2020 | 6.308 | 6.896 | 6.308 | 6.483 | 153,659 | +0.18(+2.92%) |
Apr 22, 2020 | 6.437 | 6.483 | 6.225 | 6.299 | 109,226 | -0.20(-3.11%) |
Apr 21, 2020 | 6.593 | 6.848 | 6.041 | 6.501 | 221,433 | -0.08(-1.26%) |
Apr 20, 2020 | 6.464 | 6.961 | 6.326 | 6.584 | 188,529 | +0.28(+4.37%) |
Apr 17, 2020 | 6.731 | 6.915 | 6.069 | 6.308 | 93,743 | -0.06(-0.87%) |
Apr 16, 2020 | 6.473 | 6.575 | 6.285 | 6.363 | 92,343 | -0.28(-4.16%) |
Apr 15, 2020 | 7.136 | 7.136 | 6.207 | 6.639 | 177,059 | -0.50(-6.96%) |
Apr 14, 2020 | 6.667 | 7.310 | 6.593 | 7.136 | 213,353 | +0.75(+11.82%) |
Apr 13, 2020 | 5.517 | 6.703 | 5.517 | 6.382 | 381,438 | +1.05(+19.66%) |
Apr 09, 2020 | 4.598 | 5.426 | 4.598 | 5.333 | 205,323 | +0.96(+21.85%) |
Apr 08, 2020 | 4.588 | 4.588 | 4.276 | 4.377 | 97,556 | -0.03(-0.63%) |
Apr 07, 2020 | 4.561 | 4.910 | 4.340 | 4.405 | 93,325 | -0.09(-2.04%) |
Apr 06, 2020 | 4.405 | 4.690 | 4.405 | 4.496 | 62,908 | +0.19(+4.49%) |
Apr 03, 2020 | 4.478 | 4.506 | 4.221 | 4.303 | 79,062 | -0.03(-0.64%) |
Apr 02, 2020 | 4.487 | 4.769 | 4.211 | 4.331 | 124,969 | -0.17(-3.88%) |
Apr 01, 2020 | 4.690 | 4.938 | 4.446 | 4.506 | 106,369 | -0.39(-7.89%) |
Mar 31, 2020 | 4.846 | 5.214 | 4.791 | 4.892 | 191,755 | +0.20(+4.31%) |
Mar 30, 2020 | 4.736 | 4.979 | 4.588 | 4.690 | 188,175 | +0.02(+0.39%) |
Mar 27, 2020 | 4.579 | 4.860 | 4.170 | 4.671 | 231,858 | +0.15(+3.25%) |
Mar 26, 2020 | 4.230 | 4.690 | 4.120 | 4.524 | 160,222 | +0.42(+10.31%) |
Mar 25, 2020 | 3.991 | 4.303 | 3.834 | 4.101 | 160,228 | +0.17(+4.21%) |
Mar 24, 2020 | 4.074 | 4.229 | 3.857 | 3.936 | 95,250 | +0.10(+2.64%) |
Mar 23, 2020 | 4.119 | 4.359 | 3.752 | 3.834 | 153,515 | -0.28(-6.71%) |
Mar 20, 2020 | 4.496 | 4.782 | 4.055 | 4.110 | 218,047 | -0.24(-5.50%) |
Mar 19, 2020 | 4.110 | 4.745 | 4.064 | 4.349 | 175,074 | +0.18(+4.42%) |
Mar 18, 2020 | 4.680 | 4.956 | 4.165 | 4.165 | 188,295 | -0.92(-18.08%) |
Mar 17, 2020 | 5.223 | 5.494 | 5.016 | 5.085 | 112,469 | -0.11(-2.12%) |
Mar 16, 2020 | 5.839 | 6.115 | 5.168 | 5.195 | 260,638 | -1.10(-17.52%) |
Mar 13, 2020 | 6.510 | 6.657 | 5.949 | 6.299 | 128,109 | +0.11(+1.78%) |
Mar 12, 2020 | 6.244 | 6.565 | 5.747 | 6.188 | 166,062 | -0.51(-7.68%) |
Mar 11, 2020 | 6.896 | 7.106 | 6.483 | 6.703 | 139,645 | -0.39(-5.45%) |
Mar 10, 2020 | 6.713 | 7.264 | 6.682 | 7.090 | 468,130 | +1.09(+18.07%) |
Mar 09, 2020 | 7.319 | 7.319 | 5.977 | 6.005 | 215,641 | -1.75(-22.54%) |
Mar 06, 2020 | 7.365 | 7.825 | 7.356 | 7.752 | 144,748 | +0.17(+2.18%) |
Mar 05, 2020 | 8.110 | 8.165 | 7.494 | 7.586 | 176,640 | -0.65(-7.92%) |
Mar 04, 2020 | 8.184 | 8.708 | 8.046 | 8.239 | 147,142 | +0.11(+1.36%) |
Mar 03, 2020 | 8.055 | 8.496 | 8.055 | 8.129 | 124,471 | +0.09(+1.14%) |