Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.72 | 14.63 | 13.70 | 14.63 | 14,211 | +0.76(+5.48%) |
Jan 28, 2021 | 13.45 | 13.89 | 13.41 | 13.87 | 7,629 | +0.15(+1.07%) |
Jan 27, 2021 | 13.41 | 13.73 | 13.31 | 13.72 | 11,655 | -0.10(-0.73%) |
Jan 26, 2021 | 13.81 | 14.08 | 13.47 | 13.82 | 16,576 | -0.11(-0.79%) |
Jan 25, 2021 | 13.90 | 14.00 | 13.36 | 13.93 | 12,880 | -0.05(-0.33%) |
Jan 22, 2021 | 13.58 | 14.08 | 13.50 | 13.98 | 13,883 | +0.22(+1.60%) |
Jan 21, 2021 | 14.17 | 14.17 | 13.68 | 13.76 | 6,360 | -0.56(-3.90%) |
Jan 20, 2021 | 14.18 | 14.36 | 13.89 | 14.32 | 8,161 | +0.32(+2.29%) |
Jan 19, 2021 | 14.38 | 14.43 | 13.90 | 14.00 | 22,088 | -0.49(-3.41%) |
Jan 15, 2021 | 14.50 | 14.50 | 14.18 | 14.49 | 3,498 | -0.19(-1.31%) |
Jan 14, 2021 | 14.46 | 15.04 | 14.46 | 14.68 | 11,077 | -0.20(-1.35%) |
Jan 13, 2021 | 15.43 | 15.43 | 14.73 | 14.88 | 11,540 | -0.57(-3.67%) |
Jan 12, 2021 | 14.45 | 15.51 | 13.87 | 15.45 | 17,544 | +1.01(+6.97%) |
Jan 11, 2021 | 14.29 | 14.81 | 14.29 | 14.44 | 13,696 | +0.00(+0.00%) |
Jan 08, 2021 | 14.36 | 14.64 | 13.71 | 14.44 | 15,632 | +0.42(+3.00%) |
Jan 07, 2021 | 13.53 | 14.48 | 13.53 | 14.02 | 10,944 | +0.71(+5.36%) |
Jan 06, 2021 | 13.15 | 13.91 | 13.15 | 13.31 | 12,103 | +0.43(+3.34%) |
Jan 05, 2021 | 12.89 | 13.24 | 12.77 | 12.88 | 21,096 | -0.21(-1.61%) |
Jan 04, 2021 | 13.05 | 13.32 | 12.66 | 13.09 | 8,145 | +0.10(+0.78%) |
Dec 31, 2020 | 12.99 | 12.99 | 12.99 | 2,848 | -0.17(-1.32%) | |
Dec 30, 2020 | 13.11 | 13.36 | 13.11 | 13.16 | 2,848 | +0.05(+0.35%) |
Dec 29, 2020 | 12.94 | 13.29 | 12.94 | 13.12 | 7,858 | -0.16(-1.17%) |
Dec 28, 2020 | 13.24 | 13.72 | 12.85 | 13.27 | 8,485 | +0.56(+4.39%) |
Dec 24, 2020 | 13.07 | 13.14 | 12.72 | 12.72 | 3,498 | -0.27(-2.11%) |
Dec 23, 2020 | 12.78 | 13.00 | 12.76 | 12.99 | 10,099 | +0.14(+1.07%) |
Dec 22, 2020 | 12.42 | 13.26 | 12.12 | 12.85 | 54,681 | +0.10(+0.79%) |
Dec 21, 2020 | 12.25 | 12.95 | 12.25 | 12.75 | 19,849 | +0.47(+3.80%) |
Dec 18, 2020 | 11.76 | 13.59 | 11.66 | 12.29 | 29,537 | +0.72(+6.20%) |
Dec 17, 2020 | 11.53 | 11.68 | 11.02 | 11.57 | 8,813 | +0.23(+2.00%) |
Dec 16, 2020 | 11.60 | 11.73 | 11.34 | 11.34 | 6,103 | +0.07(+0.64%) |
Dec 15, 2020 | 11.69 | 11.69 | 11.27 | 11.27 | 3,235 | +0.10(+0.89%) |
Dec 14, 2020 | 11.19 | 11.41 | 10.95 | 11.17 | 9,182 | +0.21(+1.95%) |
Dec 11, 2020 | 10.79 | 11.73 | 10.66 | 10.96 | 7,714 | +0.20(+1.90%) |
Dec 10, 2020 | 10.76 | 10.78 | 10.58 | 10.75 | 7,335 | +0.22(+2.07%) |
Dec 09, 2020 | 10.80 | 10.80 | 10.53 | 10.53 | 12,942 | -0.17(-1.61%) |
Dec 08, 2020 | 10.82 | 11.00 | 10.53 | 10.71 | 11,526 | -0.09(-0.84%) |
Dec 07, 2020 | 10.89 | 11.20 | 10.80 | 10.80 | 16,130 | -0.04(-0.34%) |
Dec 04, 2020 | 11.03 | 11.71 | 10.66 | 10.83 | 14,217 | +0.03(+0.25%) |
Dec 03, 2020 | 11.04 | 11.21 | 10.81 | 10.81 | 12,387 | -0.24(-2.14%) |
Dec 02, 2020 | 11.25 | 11.34 | 11.04 | 11.04 | 3,959 | -0.03(-0.25%) |
Dec 01, 2020 | 11.10 | 11.44 | 10.98 | 11.07 | 3,603 | +0.04(+0.33%) |
Nov 30, 2020 | 11.35 | 11.35 | 11.02 | 11.03 | 2,339 | -0.44(-3.80%) |
Nov 27, 2020 | 11.75 | 11.75 | 11.29 | 11.47 | 2,645 | +0.10(+0.88%) |
Nov 25, 2020 | 11.39 | 11.52 | 11.27 | 11.37 | 4,408 | -0.08(-0.71%) |
Nov 24, 2020 | 10.76 | 11.51 | 10.76 | 11.45 | 7,858 | +0.76(+7.13%) |
Nov 23, 2020 | 11.03 | 11.24 | 10.66 | 10.69 | 19,788 | -0.34(-3.05%) |
Nov 20, 2020 | 10.43 | 11.25 | 10.43 | 11.02 | 4,628 | +0.44(+4.11%) |
Nov 19, 2020 | 11.02 | 11.02 | 10.44 | 10.59 | 4,277 | -0.32(-2.91%) |
Nov 18, 2020 | 10.88 | 11.31 | 10.75 | 10.91 | 10,439 | +0.17(+1.61%) |
Nov 17, 2020 | 10.71 | 11.25 | 10.56 | 10.73 | 3,544 | -0.03(-0.25%) |
Nov 16, 2020 | 10.38 | 10.76 | 10.38 | 10.76 | 7,747 | +0.60(+5.89%) |
Nov 13, 2020 | 10.20 | 10.34 | 9.981 | 10.16 | 5,069 | -0.04(-0.36%) |
Nov 12, 2020 | 10.35 | 10.46 | 9.890 | 10.20 | 8,230 | -0.67(-6.18%) |
Nov 11, 2020 | 10.90 | 10.98 | 10.75 | 10.87 | 6,454 | -0.15(-1.40%) |
Nov 10, 2020 | 10.75 | 11.46 | 10.10 | 11.02 | 17,466 | +0.22(+2.02%) |
Nov 09, 2020 | 9.073 | 11.26 | 9.028 | 10.81 | 34,715 | +2.14(+24.71%) |
Nov 06, 2020 | 8.801 | 8.901 | 8.647 | 8.665 | 7,384 | -0.16(-1.85%) |
Nov 05, 2020 | 8.679 | 8.856 | 8.429 | 8.828 | 8,888 | +0.32(+3.73%) |
Nov 04, 2020 | 8.465 | 8.719 | 8.239 | 8.511 | 65,993 | -0.06(-0.74%) |
Nov 03, 2020 | 8.747 | 8.774 | 8.547 | 8.574 | 18,610 | -0.09(-1.05%) |
Nov 02, 2020 | 8.338 | 8.710 | 8.338 | 8.665 | 25,450 | +0.44(+5.29%) |
Oct 30, 2020 | 8.438 | 8.438 | 8.229 | 8.229 | 11,903 | -0.09(-1.09%) |
Oct 29, 2020 | 8.402 | 8.402 | 8.257 | 8.320 | 4,075 | +0.04(+0.44%) |
Oct 28, 2020 | 8.320 | 8.347 | 8.239 | 8.284 | 7,442 | -0.21(-2.46%) |
Oct 27, 2020 | 8.644 | 8.644 | 8.456 | 8.493 | 3,297 | -0.04(-0.43%) |
Oct 26, 2020 | 8.438 | 8.529 | 8.438 | 8.529 | 1,977 | -0.14(-1.57%) |
Oct 23, 2020 | 8.692 | 8.937 | 8.665 | 8.665 | 7,053 | -0.01(-0.10%) |
Oct 22, 2020 | 8.756 | 8.915 | 8.674 | 8.674 | 30,868 | +0.05(+0.53%) |
Oct 21, 2020 | 8.629 | 8.729 | 8.411 | 8.629 | 26,275 | -0.03(-0.31%) |
Oct 20, 2020 | 8.474 | 8.683 | 8.474 | 8.656 | 1,351 | +0.22(+2.58%) |
Oct 19, 2020 | 8.819 | 8.865 | 8.438 | 8.438 | 24,791 | -0.02(-0.21%) |
Oct 16, 2020 | 8.465 | 8.592 | 8.438 | 8.456 | 3,085 | -0.12(-1.38%) |
Oct 15, 2020 | 8.574 | 8.574 | 8.347 | 8.574 | 3,617 | +0.00(+0.00%) |
Oct 14, 2020 | 8.629 | 8.683 | 8.574 | 8.574 | 4,332 | -0.05(-0.53%) |
Oct 13, 2020 | 8.692 | 8.801 | 8.583 | 8.620 | 19,874 | -0.41(-4.52%) |
Oct 12, 2020 | 8.701 | 9.047 | 8.665 | 9.028 | 5,430 | +0.41(+4.74%) |
Oct 09, 2020 | 8.801 | 8.810 | 8.574 | 8.620 | 13,225 | -0.21(-2.36%) |
Oct 08, 2020 | 8.719 | 8.973 | 8.719 | 8.828 | 7,916 | +0.07(+0.83%) |
Oct 07, 2020 | 8.620 | 8.810 | 8.607 | 8.756 | 10,102 | +0.13(+1.47%) |
Oct 06, 2020 | 9.073 | 9.209 | 8.538 | 8.629 | 11,858 | -0.42(-4.61%) |
Oct 05, 2020 | 8.357 | 9.046 | 8.357 | 9.046 | 14,014 | +0.72(+8.61%) |
Oct 02, 2020 | 8.423 | 8.423 | 8.329 | 8.329 | 2,645 | -0.20(-2.34%) |
Oct 01, 2020 | 8.756 | 8.856 | 8.529 | 8.529 | 169,397 | +0.00(+0.00%) |
Sep 30, 2020 | 8.502 | 8.810 | 8.411 | 8.529 | 6,052 | -0.32(-3.59%) |
Sep 29, 2020 | 8.263 | 8.846 | 8.263 | 8.846 | 1,287 | +0.37(+4.39%) |
Sep 28, 2020 | 8.055 | 8.645 | 8.055 | 8.474 | 17,271 | +0.62(+7.89%) |
Sep 25, 2020 | 7.828 | 8.053 | 7.693 | 7.855 | 11,696 | +0.16(+2.10%) |
Sep 24, 2020 | 7.693 | 8.061 | 7.693 | 7.693 | 3,119 | +0.05(+0.71%) |
Sep 23, 2020 | 8.259 | 8.259 | 7.280 | 7.640 | 35,805 | -0.57(-6.89%) |
Sep 22, 2020 | 8.394 | 8.394 | 8.079 | 8.205 | 13,818 | -0.10(-1.19%) |
Sep 21, 2020 | 8.439 | 8.448 | 8.241 | 8.304 | 10,146 | -0.27(-3.14%) |
Sep 18, 2020 | 8.654 | 8.654 | 8.528 | 8.573 | 26,623 | +0.00(+0.00%) |
Sep 17, 2020 | 8.582 | 8.609 | 8.528 | 8.573 | 34,348 | +0.13(+1.60%) |
Sep 16, 2020 | 8.627 | 8.627 | 8.353 | 8.439 | 6,813 | -0.13(-1.57%) |
Sep 15, 2020 | 8.869 | 9.004 | 8.573 | 8.573 | 4,797 | -0.31(-3.44%) |
Sep 14, 2020 | 8.825 | 8.878 | 8.663 | 8.878 | 4,698 | +0.21(+2.38%) |
Sep 11, 2020 | 8.726 | 8.726 | 8.618 | 8.672 | 1,782 | +0.01(+0.10%) |
Sep 10, 2020 | 8.887 | 9.049 | 8.618 | 8.663 | 11,649 | -0.20(-2.23%) |
Sep 09, 2020 | 8.627 | 8.941 | 8.627 | 8.860 | 4,255 | +0.15(+1.75%) |
Sep 08, 2020 | 8.421 | 8.932 | 8.421 | 8.708 | 37,206 | -0.27(-3.00%) |
Sep 04, 2020 | 8.766 | 8.995 | 8.766 | 8.977 | 8,465 | -0.13(-1.38%) |
Sep 03, 2020 | 8.086 | 9.103 | 8.086 | 9.103 | 7,375 | +0.26(+2.94%) |
Sep 02, 2020 | 8.977 | 9.104 | 8.798 | 8.843 | 22,947 | -0.17(-1.89%) |
Sep 01, 2020 | 9.336 | 9.381 | 9.013 | 9.013 | 6,583 | -0.18(-1.95%) |
Aug 31, 2020 | 9.713 | 9.875 | 9.193 | 9.193 | 11,563 | -1.04(-10.18%) |
Aug 28, 2020 | 9.211 | 10.23 | 9.211 | 10.23 | 2,450 | +1.26(+14.00%) |
Aug 27, 2020 | 9.426 | 9.426 | 8.977 | 8.977 | 1,258 | -0.47(-4.94%) |
Aug 26, 2020 | 9.130 | 9.615 | 9.130 | 9.444 | 4,044 | +0.21(+2.24%) |
Aug 25, 2020 | 9.372 | 9.794 | 9.238 | 9.238 | 1,621 | -0.19(-2.00%) |
Aug 24, 2020 | 9.435 | 9.498 | 9.247 | 9.426 | 6,376 | +0.22(+2.44%) |
Aug 21, 2020 | 9.345 | 9.911 | 9.157 | 9.202 | 13,255 | -0.01(-0.10%) |
Aug 20, 2020 | 9.130 | 9.300 | 9.130 | 9.211 | 1,004 | -0.38(-3.93%) |
Aug 19, 2020 | 9.875 | 9.875 | 9.543 | 9.588 | 2,379 | -0.11(-1.11%) |
Aug 18, 2020 | 9.875 | 10.08 | 9.695 | 9.695 | 3,269 | -0.44(-4.34%) |
Aug 17, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 401 | -0.36(-3.42%) |
Aug 14, 2020 | 10.30 | 11.13 | 10.07 | 10.49 | 13,367 | +0.22(+2.19%) |
Aug 13, 2020 | 10.05 | 10.27 | 10.05 | 10.27 | 1,111 | -0.03(-0.26%) |
Aug 12, 2020 | 10.65 | 10.65 | 9.803 | 10.30 | 4,167 | +0.11(+1.06%) |
Aug 11, 2020 | 9.911 | 10.41 | 9.875 | 10.19 | 6,934 | +0.23(+2.34%) |
Aug 10, 2020 | 9.525 | 10.48 | 9.426 | 9.956 | 1,832 | +0.21(+2.12%) |
Aug 07, 2020 | 9.067 | 9.749 | 9.067 | 9.749 | 6,572 | +0.38(+4.02%) |
Aug 06, 2020 | 9.425 | 9.435 | 9.269 | 9.372 | 3,831 | +0.30(+3.26%) |
Aug 05, 2020 | 8.986 | 9.076 | 8.896 | 9.076 | 3,098 | -0.01(-0.10%) |
Aug 04, 2020 | 9.085 | 9.085 | 9.085 | 9.085 | 1,107 | +0.30(+3.37%) |
Aug 03, 2020 | 8.977 | 8.977 | 8.789 | 8.789 | 47,910 | -0.11(-1.21%) |
Jul 31, 2020 | 8.896 | 9.288 | 8.860 | 8.896 | 4,121 | +0.02(+0.20%) |
Jul 30, 2020 | 8.878 | 8.977 | 8.878 | 8.878 | 8,864 | +0.00(+0.00%) |
Jul 29, 2020 | 9.022 | 9.022 | 8.869 | 8.878 | 2,478 | -0.03(-0.30%) |
Jul 28, 2020 | 8.708 | 8.977 | 8.708 | 8.905 | 4,826 | -0.07(-0.80%) |
Jul 27, 2020 | 8.178 | 8.977 | 8.169 | 8.977 | 15,191 | +0.45(+5.26%) |
Jul 24, 2020 | 8.528 | 8.777 | 8.304 | 8.528 | 21,164 | +0.04(+0.53%) |
Jul 23, 2020 | 8.645 | 8.860 | 8.421 | 8.483 | 4,882 | -0.26(-2.98%) |
Jul 22, 2020 | 8.789 | 8.789 | 8.618 | 8.744 | 4,754 | -0.20(-2.21%) |
Jul 21, 2020 | 9.059 | 9.059 | 8.753 | 8.941 | 11,909 | +0.23(+2.68%) |
Jul 20, 2020 | 8.789 | 8.843 | 8.537 | 8.708 | 12,040 | -0.13(-1.52%) |
Jul 17, 2020 | 8.887 | 9.049 | 8.690 | 8.843 | 6,126 | -0.09(-1.01%) |
Jul 16, 2020 | 8.977 | 8.995 | 8.645 | 8.932 | 13,377 | -0.15(-1.68%) |
Jul 15, 2020 | 8.878 | 9.247 | 8.869 | 9.085 | 10,558 | +0.42(+4.87%) |
Jul 14, 2020 | 8.968 | 8.968 | 8.663 | 8.663 | 29,349 | -0.41(-4.55%) |
Jul 13, 2020 | 8.905 | 9.076 | 8.869 | 9.076 | 6,262 | +0.09(+1.00%) |
Jul 10, 2020 | 8.995 | 8.995 | 8.708 | 8.986 | 10,805 | +0.06(+0.70%) |
Jul 09, 2020 | 9.273 | 9.432 | 8.887 | 8.923 | 17,540 | -0.24(-2.64%) |
Jul 08, 2020 | 8.977 | 9.238 | 8.977 | 9.166 | 24,142 | +0.14(+1.59%) |
Jul 07, 2020 | 9.426 | 9.734 | 9.009 | 9.022 | 5,878 | -0.40(-4.29%) |
Jul 06, 2020 | 9.911 | 9.911 | 9.031 | 9.426 | 41,711 | -0.48(-4.89%) |
Jul 02, 2020 | 9.848 | 10.12 | 9.794 | 9.911 | 7,240 | +0.13(+1.38%) |
Jul 01, 2020 | 10.31 | 10.31 | 9.534 | 9.776 | 12,135 | +0.03(+0.32%) |
Jun 30, 2020 | 9.642 | 9.745 | 9.642 | 9.745 | 2,936 | +0.16(+1.64%) |
Jun 29, 2020 | 10.14 | 10.14 | 9.103 | 9.588 | 24,194 | -0.83(-8.01%) |
Jun 26, 2020 | 8.860 | 10.42 | 8.609 | 10.42 | 99,474 | +1.41(+15.64%) |
Jun 25, 2020 | 8.465 | 9.202 | 8.322 | 9.013 | 11,141 | +0.14(+1.62%) |
Jun 24, 2020 | 8.385 | 9.130 | 8.223 | 8.869 | 25,265 | +0.07(+0.82%) |
Jun 23, 2020 | 8.887 | 9.002 | 8.798 | 8.798 | 7,637 | -0.14(-1.59%) |
Jun 22, 2020 | 9.046 | 9.046 | 8.882 | 8.940 | 5,329 | -0.19(-2.04%) |
Jun 19, 2020 | 9.153 | 9.153 | 8.798 | 9.126 | 25,431 | +0.14(+1.58%) |
Jun 18, 2020 | 8.753 | 8.984 | 8.727 | 8.984 | 90,132 | +0.22(+2.54%) |
Jun 17, 2020 | 9.135 | 9.135 | 8.575 | 8.762 | 7,011 | -0.20(-2.28%) |
Jun 16, 2020 | 9.553 | 9.651 | 8.807 | 8.966 | 21,693 | -0.20(-2.23%) |
Jun 15, 2020 | 8.248 | 9.224 | 8.185 | 9.171 | 25,386 | -0.17(-1.81%) |
Jun 12, 2020 | 9.677 | 9.677 | 8.639 | 9.340 | 14,966 | -0.02(-0.19%) |
Jun 11, 2020 | 9.997 | 9.997 | 9.331 | 9.357 | 14,115 | -1.24(-11.74%) |
Jun 10, 2020 | 10.73 | 12.31 | 10.34 | 10.60 | 23,092 | -1.12(-9.55%) |
Jun 09, 2020 | 11.52 | 11.72 | 10.75 | 11.72 | 17,448 | +0.55(+4.93%) |
Jun 08, 2020 | 9.997 | 11.32 | 9.997 | 11.17 | 22,109 | +1.26(+12.74%) |
Jun 05, 2020 | 9.526 | 10.66 | 9.526 | 9.908 | 49,625 | +0.69(+7.52%) |
Jun 04, 2020 | 8.984 | 9.238 | 8.931 | 9.215 | 23,526 | +0.21(+2.37%) |
Jun 03, 2020 | 8.869 | 9.109 | 8.762 | 9.002 | 15,932 | +0.34(+3.90%) |
Jun 02, 2020 | 9.109 | 9.109 | 8.664 | 8.664 | 13,674 | -0.23(-2.60%) |
Jun 01, 2020 | 9.269 | 9.278 | 8.851 | 8.895 | 13,189 | -0.17(-1.86%) |
May 29, 2020 | 9.082 | 9.233 | 9.064 | 9.064 | 2,925 | +0.12(+1.39%) |
May 28, 2020 | 9.091 | 9.313 | 8.940 | 8.940 | 16,465 | +0.04(+0.40%) |
May 27, 2020 | 8.780 | 9.064 | 8.700 | 8.904 | 26,768 | +0.40(+4.70%) |
May 26, 2020 | 8.273 | 8.655 | 8.264 | 8.504 | 11,655 | +0.53(+6.69%) |
May 22, 2020 | 7.802 | 7.971 | 7.802 | 7.971 | 9,565 | +0.05(+0.67%) |
May 21, 2020 | 8.100 | 8.353 | 7.847 | 7.918 | 42,698 | -0.33(-3.99%) |
May 20, 2020 | 8.398 | 8.655 | 8.149 | 8.247 | 31,850 | +0.06(+0.76%) |
May 19, 2020 | 8.442 | 8.496 | 8.087 | 8.184 | 54,903 | -0.97(-10.58%) |
May 18, 2020 | 8.753 | 9.171 | 8.664 | 9.153 | 19,194 | +1.11(+13.81%) |
May 15, 2020 | 8.033 | 8.264 | 7.833 | 8.042 | 46,362 | -0.02(-0.22%) |
May 14, 2020 | 7.820 | 8.176 | 7.705 | 8.060 | 13,011 | -0.04(-0.55%) |
May 13, 2020 | 8.798 | 8.850 | 7.802 | 8.104 | 39,580 | -0.95(-10.50%) |
May 12, 2020 | 9.011 | 9.322 | 8.904 | 9.055 | 18,352 | -0.15(-1.64%) |
May 11, 2020 | 9.517 | 9.535 | 9.206 | 9.206 | 17,914 | -0.35(-3.63%) |
May 08, 2020 | 9.233 | 9.553 | 8.877 | 9.553 | 42,086 | +0.63(+7.07%) |
May 07, 2020 | 9.091 | 9.220 | 8.598 | 8.922 | 18,717 | +0.03(+0.30%) |
May 06, 2020 | 9.464 | 9.464 | 8.815 | 8.895 | 13,832 | -0.11(-1.18%) |
May 05, 2020 | 9.553 | 9.553 | 8.540 | 9.002 | 18,939 | -0.24(-2.60%) |
May 04, 2020 | 8.575 | 9.639 | 8.575 | 9.242 | 23,031 | +0.66(+7.66%) |
May 01, 2020 | 8.887 | 9.997 | 8.172 | 8.584 | 29,482 | -0.30(-3.40%) |
Apr 30, 2020 | 6.905 | 10.09 | 6.905 | 8.887 | 85,801 | +1.64(+22.55%) |
Apr 29, 2020 | 7.420 | 7.527 | 6.852 | 7.251 | 29,174 | +0.14(+2.00%) |
Apr 28, 2020 | 7.243 | 7.243 | 6.887 | 7.109 | 9,227 | +0.28(+4.17%) |
Apr 27, 2020 | 6.434 | 7.182 | 6.434 | 6.825 | 17,675 | +0.58(+9.25%) |
Apr 24, 2020 | 6.043 | 6.336 | 6.025 | 6.247 | 11,027 | -0.05(-0.85%) |
Apr 23, 2020 | 6.301 | 6.727 | 6.132 | 6.301 | 5,006 | -0.06(-0.98%) |
Apr 22, 2020 | 6.034 | 6.638 | 6.034 | 6.363 | 12,055 | +0.40(+6.71%) |
Apr 21, 2020 | 5.954 | 5.998 | 5.910 | 5.963 | 16,636 | -0.04(-0.74%) |
Apr 20, 2020 | 6.643 | 6.692 | 5.972 | 6.007 | 10,187 | -0.36(-5.72%) |
Apr 17, 2020 | 6.149 | 6.372 | 6.132 | 6.372 | 11,590 | +0.36(+6.07%) |
Apr 16, 2020 | 6.256 | 6.283 | 5.910 | 6.007 | 13,229 | -0.05(-0.88%) |
Apr 15, 2020 | 6.718 | 6.878 | 5.763 | 6.061 | 16,114 | -0.04(-0.73%) |
Apr 14, 2020 | 6.363 | 6.363 | 6.087 | 6.105 | 19,302 | +0.04(+0.73%) |
Apr 13, 2020 | 6.620 | 7.068 | 6.061 | 6.061 | 59,940 | -0.93(-13.34%) |
Apr 09, 2020 | 6.869 | 7.225 | 6.483 | 6.994 | 30,270 | +0.56(+8.70%) |
Apr 08, 2020 | 6.221 | 6.434 | 5.910 | 6.434 | 44,434 | +0.30(+4.93%) |
Apr 07, 2020 | 6.478 | 6.549 | 5.958 | 6.132 | 49,332 | -0.22(-3.50%) |
Apr 06, 2020 | 6.261 | 6.866 | 6.261 | 6.354 | 8,202 | +0.40(+6.72%) |
Apr 03, 2020 | 6.087 | 6.114 | 5.910 | 5.954 | 10,240 | -0.27(-4.29%) |
Apr 02, 2020 | 6.363 | 6.407 | 5.998 | 6.221 | 20,989 | +0.04(+0.72%) |
Apr 01, 2020 | 6.665 | 6.843 | 6.141 | 6.176 | 13,353 | -0.88(-12.47%) |
Mar 31, 2020 | 7.260 | 7.331 | 6.843 | 7.056 | 17,067 | -0.05(-0.75%) |
Mar 30, 2020 | 7.777 | 7.777 | 7.100 | 7.109 | 16,923 | +0.06(+0.88%) |
Mar 27, 2020 | 7.486 | 7.793 | 6.740 | 7.047 | 6,381 | -0.81(-10.28%) |
Mar 26, 2020 | 7.170 | 8.197 | 7.170 | 7.854 | 10,199 | -0.19(-2.40%) |
Mar 25, 2020 | 7.898 | 8.100 | 6.988 | 8.047 | 26,609 | +0.37(+4.80%) |
Mar 24, 2020 | 6.977 | 7.811 | 6.323 | 7.679 | 546,128 | +1.33(+20.86%) |
Mar 23, 2020 | 6.319 | 6.582 | 5.783 | 6.354 | 7,050 | +0.21(+3.43%) |
Mar 20, 2020 | 5.538 | 6.924 | 5.538 | 6.143 | 31,449 | +0.31(+5.26%) |
Mar 19, 2020 | 5.309 | 6.994 | 5.282 | 5.836 | 30,871 | +0.74(+14.46%) |
Mar 18, 2020 | 5.432 | 6.134 | 4.897 | 5.099 | 38,370 | -0.59(-10.34%) |
Mar 17, 2020 | 6.845 | 6.867 | 5.266 | 5.687 | 68,330 | -1.45(-20.30%) |
Mar 16, 2020 | 7.582 | 7.635 | 6.676 | 7.135 | 178,798 | -0.74(-9.36%) |
Mar 13, 2020 | 7.644 | 8.732 | 7.635 | 7.872 | 50,365 | +1.23(+18.49%) |
Mar 12, 2020 | 9.039 | 9.039 | 6.169 | 6.643 | 25,581 | -2.11(-24.07%) |
Mar 11, 2020 | 9.408 | 9.408 | 8.372 | 8.750 | 271,467 | -0.64(-6.82%) |
Mar 10, 2020 | 9.653 | 10.95 | 8.890 | 9.390 | 33,596 | -0.12(-1.29%) |
Mar 09, 2020 | 12.24 | 12.24 | 8.618 | 9.513 | 22,006 | -3.29(-25.70%) |
Mar 06, 2020 | 12.92 | 13.11 | 12.80 | 12.80 | 4,102 | -0.59(-4.39%) |
Mar 05, 2020 | 13.51 | 13.51 | 13.25 | 13.39 | 8,184 | -0.11(-0.84%) |
Mar 04, 2020 | 14.23 | 14.23 | 13.43 | 13.51 | 10,106 | -0.24(-1.72%) |
Mar 03, 2020 | 14.70 | 14.70 | 13.74 | 13.74 | 3,952 | -1.37(-9.06%) |
Mar 02, 2020 | 15.74 | 15.74 | 14.58 | 15.11 | 14,240 | -0.60(-3.80%) |
Feb 28, 2020 | 15.90 | 15.96 | 15.69 | 15.71 | 19,257 | -0.09(-0.56%) |
Feb 27, 2020 | 15.94 | 15.99 | 15.80 | 15.80 | 5,805 | -0.33(-2.07%) |
Feb 26, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 495 | -0.15(-0.92%) |
Feb 25, 2020 | 16.30 | 16.30 | 16.28 | 16.28 | 1,529 | +0.18(+1.09%) |
Feb 24, 2020 | 16.17 | 16.17 | 16.10 | 16.10 | 3,527 | -0.11(-0.65%) |
Feb 21, 2020 | 16.36 | 16.36 | 16.17 | 16.21 | 7,976 | -0.04(-0.22%) |
Feb 20, 2020 | 16.33 | 16.33 | 16.24 | 16.24 | 789 | +0.00(+0.00%) |
Feb 19, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,432 | -0.21(-1.28%) |
Feb 18, 2020 | 16.45 | 16.45 | 16.45 | 210 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.57 | 16.57 | 16.24 | 16.45 | 1,481 | +0.11(+0.64%) |
Feb 13, 2020 | 16.24 | 16.35 | 16.24 | 16.35 | 650 | +0.11(+0.65%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.24 | 16.24 | 7,224 | +0.00(+0.00%) |
Feb 11, 2020 | 16.21 | 16.25 | 16.16 | 16.24 | 2,337 | -0.25(-1.54%) |
Feb 10, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 518 | +0.38(+2.34%) |
Feb 07, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 1,253 | -0.13(-0.81%) |
Feb 06, 2020 | 16.30 | 16.30 | 16.24 | 16.25 | 3,347 | -0.33(-2.01%) |
Feb 05, 2020 | 16.49 | 16.60 | 16.16 | 16.59 | 2,796 | +0.09(+0.53%) |
Feb 04, 2020 | 16.66 | 16.66 | 16.06 | 16.50 | 5,494 | +0.53(+3.30%) |