Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.66 | 14.69 | 14.49 | 14.50 | 379,680 | -0.18(-1.23%) |
Mar 30, 2021 | 14.70 | 14.78 | 14.60 | 14.68 | 342,915 | -0.09(-0.61%) |
Mar 29, 2021 | 14.81 | 14.88 | 14.63 | 14.77 | 278,932 | -0.07(-0.47%) |
Mar 26, 2021 | 14.66 | 14.89 | 14.61 | 14.84 | 316,900 | +0.32(+2.20%) |
Mar 25, 2021 | 14.26 | 14.56 | 14.14 | 14.52 | 475,229 | +0.05(+0.35%) |
Mar 24, 2021 | 14.32 | 14.63 | 14.32 | 14.47 | 362,719 | +0.36(+2.55%) |
Mar 23, 2021 | 14.01 | 14.43 | 13.96 | 14.11 | 822,034 | -0.11(-0.77%) |
Mar 22, 2021 | 14.31 | 14.45 | 14.20 | 14.22 | 251,179 | -0.06(-0.42%) |
Mar 19, 2021 | 14.48 | 14.65 | 14.23 | 14.28 | 608,100 | -0.13(-0.90%) |
Mar 18, 2021 | 14.96 | 14.96 | 14.35 | 14.41 | 770,706 | -0.58(-3.87%) |
Mar 17, 2021 | 14.83 | 15.02 | 14.75 | 14.99 | 545,012 | +0.10(+0.67%) |
Mar 16, 2021 | 15.18 | 15.22 | 14.81 | 14.89 | 616,400 | -0.34(-2.23%) |
Mar 15, 2021 | 15.45 | 15.48 | 15.05 | 15.23 | 450,706 | -0.23(-1.49%) |
Mar 12, 2021 | 15.55 | 15.63 | 15.33 | 15.46 | 586,900 | +0.07(+0.45%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.36 | 15.39 | 614,503 | -0.03(-0.19%) |
Mar 10, 2021 | 15.18 | 15.53 | 15.17 | 15.42 | 1,186,917 | +0.29(+1.92%) |
Mar 09, 2021 | 15.22 | 15.32 | 14.90 | 15.13 | 1,476,414 | -0.05(-0.33%) |
Mar 08, 2021 | 15.28 | 15.28 | 14.94 | 15.18 | 1,909,282 | +0.09(+0.60%) |
Mar 05, 2021 | 14.85 | 15.13 | 14.67 | 15.09 | 4,944,100 | +0.04(+0.27%) |
Mar 04, 2021 | 15.07 | 15.48 | 14.71 | 15.05 | 339,951 | +0.01(+0.07%) |
Mar 03, 2021 | 14.92 | 15.56 | 14.85 | 15.04 | 480,962 | +0.24(+1.62%) |
Mar 02, 2021 | 14.86 | 14.92 | 14.60 | 14.80 | 885,724 | -0.03(-0.20%) |
Mar 01, 2021 | 14.24 | 14.90 | 14.08 | 14.83 | 1,023,031 | +0.83(+5.93%) |
Feb 26, 2021 | 13.93 | 14.28 | 13.68 | 14.00 | 2,477,400 | -0.12(-0.85%) |
Feb 25, 2021 | 14.82 | 14.94 | 13.81 | 14.12 | 872,328 | -0.57(-3.88%) |
Feb 24, 2021 | 14.00 | 14.85 | 13.95 | 14.69 | 1,572,458 | +0.79(+5.68%) |
Feb 23, 2021 | 13.62 | 13.91 | 13.26 | 13.90 | 1,541,093 | +0.22(+1.61%) |
Feb 22, 2021 | 13.98 | 14.36 | 13.67 | 13.68 | 971,522 | -0.25(-1.79%) |
Feb 19, 2021 | 13.90 | 14.05 | 13.84 | 13.93 | 573,700 | +0.12(+0.87%) |
Feb 18, 2021 | 13.82 | 13.91 | 13.41 | 13.81 | 564,191 | -0.16(-1.15%) |
Feb 17, 2021 | 13.86 | 14.20 | 13.75 | 13.97 | 2,027,570 | +0.20(+1.45%) |
Feb 16, 2021 | 13.68 | 13.92 | 13.50 | 13.77 | 993,502 | +0.24(+1.77%) |
Feb 12, 2021 | 13.34 | 13.61 | 13.34 | 13.53 | 1,452,300 | +0.01(+0.07%) |
Feb 11, 2021 | 13.41 | 13.68 | 13.28 | 13.52 | 626,862 | -0.03(-0.22%) |
Feb 10, 2021 | 13.44 | 13.77 | 13.40 | 13.55 | 595,867 | +0.14(+1.04%) |
Feb 09, 2021 | 13.31 | 13.48 | 13.13 | 13.41 | 1,239,222 | +0.05(+0.37%) |
Feb 08, 2021 | 13.30 | 13.45 | 13.25 | 13.36 | 2,785,208 | +0.06(+0.45%) |
Feb 05, 2021 | 13.00 | 13.49 | 12.93 | 13.30 | 3,036,900 | +0.83(+6.66%) |
Feb 04, 2021 | 12.18 | 12.63 | 12.18 | 12.47 | 567,351 | +0.16(+1.28%) |
Feb 03, 2021 | 11.48 | 12.58 | 11.42 | 12.31 | 652,879 | +0.79(+6.84%) |
Feb 02, 2021 | 11.41 | 11.66 | 11.05 | 11.52 | 565,477 | +0.39(+3.54%) |
Feb 01, 2021 | 11.56 | 11.57 | 10.96 | 11.13 | 447,521 | -0.27(-2.33%) |
Jan 29, 2021 | 11.24 | 11.77 | 11.10 | 11.40 | 426,700 | -0.20(-1.70%) |
Jan 28, 2021 | 11.41 | 11.70 | 11.00 | 11.59 | 367,582 | +0.37(+3.34%) |
Jan 27, 2021 | 11.85 | 11.87 | 11.05 | 11.22 | 287,100 | -0.80(-6.64%) |
Jan 26, 2021 | 12.54 | 12.77 | 11.81 | 12.02 | 596,320 | -0.43(-3.48%) |
Jan 25, 2021 | 12.32 | 12.45 | 11.94 | 12.45 | 577,479 | +0.15(+1.20%) |
Jan 22, 2021 | 12.11 | 12.38 | 11.92 | 12.30 | 434,619 | -0.13(-1.03%) |
Jan 21, 2021 | 12.80 | 12.80 | 12.24 | 12.43 | 522,841 | -0.50(-3.88%) |
Jan 20, 2021 | 12.93 | 13.08 | 12.71 | 12.93 | 272,237 | +0.10(+0.77%) |
Jan 19, 2021 | 13.06 | 13.13 | 12.58 | 12.83 | 538,041 | -0.01(-0.08%) |
Jan 15, 2021 | 13.14 | 13.14 | 12.16 | 12.84 | 405,989 | -0.29(-2.18%) |
Jan 14, 2021 | 12.77 | 13.33 | 12.76 | 13.13 | 778,576 | +0.41(+3.25%) |
Jan 13, 2021 | 12.41 | 12.78 | 12.35 | 12.72 | 481,454 | +0.40(+3.28%) |
Jan 12, 2021 | 11.80 | 12.67 | 11.80 | 12.31 | 463,755 | +0.62(+5.31%) |
Jan 11, 2021 | 11.52 | 11.91 | 11.38 | 11.69 | 395,714 | +0.04(+0.34%) |
Jan 08, 2021 | 11.77 | 11.77 | 11.10 | 11.65 | 516,548 | +0.18(+1.54%) |
Jan 07, 2021 | 11.30 | 11.54 | 11.07 | 11.48 | 330,249 | +0.30(+2.64%) |
Jan 06, 2021 | 10.89 | 11.42 | 10.54 | 11.18 | 406,215 | +0.50(+4.71%) |
Jan 05, 2021 | 10.33 | 11.11 | 10.22 | 10.68 | 836,015 | +0.39(+3.83%) |
Jan 04, 2021 | 10.59 | 10.64 | 9.880 | 10.28 | 590,778 | +0.02(+0.19%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 593,829 | +0.14(+1.36%) | |
Dec 30, 2020 | 10.16 | 10.39 | 10.08 | 10.13 | 593,829 | +0.05(+0.49%) |
Dec 29, 2020 | 10.42 | 10.70 | 10.06 | 10.08 | 837,457 | -0.35(-3.40%) |
Dec 28, 2020 | 10.66 | 10.81 | 10.24 | 10.43 | 288,577 | -0.11(-1.03%) |
Dec 24, 2020 | 10.74 | 10.83 | 10.50 | 10.54 | 119,593 | -0.11(-1.02%) |
Dec 23, 2020 | 11.02 | 11.55 | 10.64 | 10.65 | 348,261 | -0.37(-3.40%) |
Dec 22, 2020 | 10.85 | 11.35 | 10.61 | 11.02 | 274,617 | +0.17(+1.54%) |
Dec 21, 2020 | 10.64 | 10.92 | 10.20 | 10.85 | 760,002 | -0.10(-0.90%) |
Dec 18, 2020 | 10.55 | 11.07 | 10.55 | 10.95 | 782,030 | +0.40(+3.83%) |
Dec 17, 2020 | 10.84 | 10.84 | 10.37 | 10.55 | 601,813 | -0.01(-0.09%) |
Dec 16, 2020 | 10.84 | 10.84 | 10.47 | 10.56 | 445,672 | -0.25(-2.28%) |
Dec 15, 2020 | 10.43 | 10.87 | 10.19 | 10.81 | 496,226 | +0.51(+4.98%) |
Dec 14, 2020 | 10.96 | 10.96 | 9.998 | 10.29 | 532,855 | -0.33(-3.15%) |
Dec 11, 2020 | 10.36 | 10.93 | 10.36 | 10.63 | 596,548 | +0.15(+1.41%) |
Dec 10, 2020 | 10.24 | 10.67 | 10.16 | 10.48 | 464,065 | +0.23(+2.21%) |
Dec 09, 2020 | 10.44 | 11.08 | 9.988 | 10.25 | 771,882 | -0.11(-1.05%) |
Dec 08, 2020 | 10.16 | 10.51 | 10.09 | 10.36 | 527,451 | +0.14(+1.35%) |
Dec 07, 2020 | 10.46 | 10.46 | 9.998 | 10.22 | 523,084 | -0.32(-2.99%) |
Dec 04, 2020 | 10.62 | 10.92 | 10.48 | 10.54 | 636,243 | +0.20(+1.90%) |
Dec 03, 2020 | 10.04 | 10.58 | 9.811 | 10.34 | 435,564 | +0.32(+3.24%) |
Dec 02, 2020 | 9.200 | 10.14 | 9.161 | 10.02 | 530,435 | +0.65(+6.94%) |
Dec 01, 2020 | 9.555 | 9.781 | 9.235 | 9.367 | 322,734 | -0.02(-0.21%) |
Nov 30, 2020 | 9.761 | 9.948 | 9.200 | 9.387 | 628,794 | -0.18(-1.85%) |
Nov 27, 2020 | 9.850 | 9.988 | 9.456 | 9.564 | 361,827 | -0.36(-3.67%) |
Nov 25, 2020 | 9.702 | 10.21 | 9.387 | 9.929 | 1,029,137 | +0.24(+2.44%) |
Nov 24, 2020 | 9.259 | 9.958 | 9.249 | 9.692 | 929,602 | +0.47(+5.13%) |
Nov 23, 2020 | 8.816 | 9.377 | 8.806 | 9.220 | 853,960 | +0.38(+4.35%) |
Nov 20, 2020 | 9.082 | 9.215 | 8.796 | 8.835 | 267,208 | -0.31(-3.34%) |
Nov 19, 2020 | 8.954 | 9.180 | 8.727 | 9.141 | 375,770 | +0.13(+1.42%) |
Nov 18, 2020 | 8.826 | 9.397 | 8.806 | 9.013 | 521,366 | +0.19(+2.12%) |
Nov 17, 2020 | 8.363 | 9.082 | 8.087 | 8.826 | 631,048 | +0.35(+4.19%) |
Nov 16, 2020 | 8.136 | 8.570 | 7.890 | 8.471 | 568,383 | +0.51(+6.44%) |
Nov 13, 2020 | 7.949 | 8.052 | 7.644 | 7.959 | 396,548 | +0.15(+1.89%) |
Nov 12, 2020 | 8.185 | 8.373 | 7.644 | 7.811 | 452,331 | -0.59(-7.03%) |
Nov 11, 2020 | 8.806 | 8.806 | 8.254 | 8.402 | 225,668 | -0.24(-2.74%) |
Nov 10, 2020 | 8.422 | 8.727 | 8.166 | 8.638 | 243,445 | +0.32(+3.79%) |
Nov 09, 2020 | 8.491 | 8.865 | 8.107 | 8.323 | 469,495 | +0.52(+6.69%) |
Nov 06, 2020 | 8.028 | 8.067 | 7.338 | 7.801 | 942,842 | -0.19(-2.34%) |
Nov 05, 2020 | 8.205 | 8.363 | 7.713 | 7.988 | 500,736 | -0.07(-0.89%) |
Nov 04, 2020 | 7.906 | 8.118 | 7.684 | 8.060 | 443,312 | +0.23(+2.95%) |
Nov 03, 2020 | 7.800 | 8.012 | 7.540 | 7.829 | 435,216 | +0.25(+3.30%) |
Nov 02, 2020 | 7.521 | 7.886 | 7.395 | 7.578 | 318,316 | -0.10(-1.25%) |
Oct 30, 2020 | 7.756 | 7.756 | 7.241 | 7.675 | 332,317 | -0.23(-2.92%) |
Oct 29, 2020 | 7.549 | 7.915 | 7.222 | 7.906 | 211,616 | +0.25(+3.27%) |
Oct 28, 2020 | 7.790 | 7.944 | 7.511 | 7.655 | 265,623 | -0.39(-4.79%) |
Oct 27, 2020 | 8.252 | 8.320 | 8.012 | 8.040 | 174,988 | -0.38(-4.46%) |
Oct 26, 2020 | 8.580 | 8.618 | 8.021 | 8.416 | 251,875 | -0.34(-3.85%) |
Oct 23, 2020 | 8.763 | 8.936 | 8.537 | 8.753 | 266,061 | -0.06(-0.66%) |
Oct 22, 2020 | 8.108 | 8.840 | 7.983 | 8.811 | 483,766 | +0.72(+8.93%) |
Oct 21, 2020 | 8.455 | 8.483 | 8.012 | 8.089 | 296,723 | -0.36(-4.22%) |
Oct 20, 2020 | 8.166 | 8.618 | 8.060 | 8.445 | 196,375 | +0.21(+2.57%) |
Oct 19, 2020 | 8.137 | 8.416 | 7.925 | 8.233 | 259,703 | +0.04(+0.47%) |
Oct 16, 2020 | 8.387 | 8.426 | 8.146 | 8.195 | 162,731 | -0.15(-1.85%) |
Oct 15, 2020 | 8.262 | 8.589 | 8.127 | 8.349 | 148,221 | +0.00(+0.00%) |
Oct 14, 2020 | 8.262 | 8.907 | 8.262 | 8.349 | 258,249 | -0.01(-0.12%) |
Oct 13, 2020 | 8.223 | 8.522 | 8.089 | 8.358 | 213,395 | +0.09(+1.05%) |
Oct 12, 2020 | 8.021 | 8.358 | 7.761 | 8.272 | 180,754 | +0.26(+3.25%) |
Oct 09, 2020 | 8.580 | 8.772 | 7.954 | 8.012 | 661,311 | -0.45(-5.35%) |
Oct 08, 2020 | 8.310 | 8.859 | 8.233 | 8.464 | 397,561 | +0.26(+3.17%) |
Oct 07, 2020 | 8.089 | 8.310 | 7.954 | 8.204 | 254,842 | +0.23(+2.90%) |
Oct 06, 2020 | 8.156 | 8.281 | 7.703 | 7.973 | 466,726 | -0.05(-0.60%) |
Oct 05, 2020 | 7.463 | 8.137 | 7.424 | 8.021 | 468,936 | +0.74(+10.19%) |
Oct 02, 2020 | 6.923 | 7.434 | 6.837 | 7.280 | 223,691 | +0.10(+1.34%) |
Oct 01, 2020 | 7.126 | 7.289 | 6.769 | 7.183 | 290,506 | +0.13(+1.91%) |
Sep 30, 2020 | 7.039 | 7.328 | 6.769 | 7.049 | 544,100 | +0.03(+0.41%) |
Sep 29, 2020 | 6.721 | 7.102 | 6.538 | 7.020 | 207,930 | +0.30(+4.44%) |
Sep 28, 2020 | 6.519 | 7.001 | 6.519 | 6.721 | 372,825 | +0.07(+1.01%) |
Sep 25, 2020 | 6.259 | 6.721 | 6.259 | 6.654 | 481,964 | +0.02(+0.29%) |
Sep 24, 2020 | 6.779 | 6.981 | 6.461 | 6.635 | 384,498 | +0.06(+0.88%) |
Sep 23, 2020 | 7.357 | 7.511 | 6.577 | 6.577 | 611,203 | -0.73(-10.01%) |
Sep 22, 2020 | 7.492 | 7.752 | 7.289 | 7.309 | 145,189 | -0.15(-2.06%) |
Sep 21, 2020 | 7.569 | 7.569 | 7.261 | 7.463 | 169,880 | -0.30(-3.85%) |
Sep 18, 2020 | 7.742 | 7.867 | 7.588 | 7.761 | 447,486 | -0.01(-0.12%) |
Sep 17, 2020 | 7.598 | 7.935 | 7.516 | 7.771 | 159,487 | +0.00(+0.00%) |
Sep 16, 2020 | 7.569 | 8.089 | 7.357 | 7.771 | 559,462 | +0.50(+6.89%) |
Sep 15, 2020 | 7.501 | 7.626 | 7.241 | 7.270 | 274,861 | -0.21(-2.83%) |
Sep 14, 2020 | 7.289 | 7.646 | 7.116 | 7.482 | 312,842 | +0.19(+2.64%) |
Sep 11, 2020 | 7.174 | 7.347 | 7.020 | 7.289 | 431,078 | +0.11(+1.47%) |
Sep 10, 2020 | 7.472 | 7.525 | 7.183 | 7.183 | 391,707 | -0.34(-4.48%) |
Sep 09, 2020 | 7.848 | 7.848 | 7.357 | 7.521 | 622,422 | -0.22(-2.86%) |
Sep 08, 2020 | 8.156 | 8.185 | 7.713 | 7.742 | 231,074 | -0.58(-6.94%) |
Sep 04, 2020 | 8.291 | 8.387 | 8.021 | 8.320 | 154,008 | +0.05(+0.58%) |
Sep 03, 2020 | 8.137 | 8.445 | 8.108 | 8.272 | 259,792 | -0.08(-0.92%) |
Sep 02, 2020 | 8.378 | 8.522 | 8.069 | 8.349 | 342,175 | -0.09(-1.03%) |
Sep 01, 2020 | 8.618 | 8.772 | 8.320 | 8.435 | 397,130 | -0.19(-2.23%) |
Aug 31, 2020 | 8.724 | 8.763 | 8.618 | 8.628 | 357,477 | -0.18(-2.08%) |
Aug 28, 2020 | 8.686 | 9.003 | 8.686 | 8.811 | 265,023 | +0.05(+0.55%) |
Aug 27, 2020 | 8.676 | 8.830 | 8.522 | 8.763 | 171,434 | +0.11(+1.22%) |
Aug 26, 2020 | 9.196 | 9.201 | 8.589 | 8.657 | 357,161 | -0.18(-2.07%) |
Aug 25, 2020 | 8.898 | 8.955 | 8.580 | 8.840 | 344,017 | -0.05(-0.54%) |
Aug 24, 2020 | 8.426 | 8.907 | 8.310 | 8.888 | 337,236 | +0.41(+4.89%) |
Aug 21, 2020 | 8.570 | 8.570 | 8.349 | 8.474 | 331,382 | -0.16(-1.90%) |
Aug 20, 2020 | 8.580 | 8.715 | 8.358 | 8.638 | 406,505 | -0.11(-1.21%) |
Aug 19, 2020 | 8.898 | 9.129 | 8.676 | 8.743 | 696,994 | -0.21(-2.37%) |
Aug 18, 2020 | 9.148 | 9.210 | 8.840 | 8.955 | 1,035,970 | -0.24(-2.62%) |
Aug 17, 2020 | 9.225 | 9.398 | 9.052 | 9.196 | 960,105 | -0.06(-0.62%) |
Aug 14, 2020 | 9.389 | 9.495 | 9.167 | 9.254 | 1,412,660 | -0.19(-2.04%) |
Aug 13, 2020 | 9.369 | 9.485 | 9.129 | 9.446 | 906,130 | +0.01(+0.10%) |
Aug 12, 2020 | 9.639 | 9.812 | 9.331 | 9.437 | 388,920 | -0.06(-0.61%) |
Aug 11, 2020 | 10.11 | 10.24 | 9.398 | 9.495 | 775,427 | -0.13(-1.30%) |
Aug 10, 2020 | 9.418 | 10.27 | 9.340 | 9.620 | 827,044 | +0.24(+2.57%) |
Aug 07, 2020 | 9.080 | 9.490 | 8.994 | 9.379 | 499,099 | +0.05(+0.52%) |
Aug 06, 2020 | 9.023 | 9.437 | 8.695 | 9.331 | 397,924 | +0.33(+3.72%) |
Aug 05, 2020 | 8.873 | 9.270 | 8.807 | 8.996 | 541,503 | +0.22(+2.47%) |
Aug 04, 2020 | 8.543 | 8.845 | 8.515 | 8.779 | 707,144 | +0.28(+3.33%) |
Aug 03, 2020 | 8.968 | 9.110 | 8.373 | 8.496 | 1,079,689 | -0.38(-4.26%) |
Jul 31, 2020 | 8.921 | 8.968 | 8.637 | 8.873 | 644,604 | -0.09(-1.05%) |
Jul 30, 2020 | 8.732 | 8.996 | 8.402 | 8.968 | 524,884 | +0.04(+0.42%) |
Jul 29, 2020 | 8.383 | 8.930 | 8.335 | 8.930 | 690,239 | +0.58(+6.89%) |
Jul 28, 2020 | 8.052 | 8.383 | 8.052 | 8.354 | 327,373 | +0.25(+3.15%) |
Jul 27, 2020 | 8.043 | 8.458 | 8.024 | 8.099 | 623,871 | +0.17(+2.14%) |
Jul 24, 2020 | 7.977 | 8.149 | 7.825 | 7.930 | 541,319 | -0.05(-0.59%) |
Jul 23, 2020 | 8.354 | 8.477 | 7.901 | 7.977 | 732,721 | -0.30(-3.65%) |
Jul 22, 2020 | 8.694 | 8.704 | 8.279 | 8.279 | 1,024,381 | -0.48(-5.50%) |
Jul 21, 2020 | 8.958 | 8.958 | 8.515 | 8.760 | 1,045,521 | +0.32(+3.80%) |
Jul 20, 2020 | 8.175 | 8.704 | 8.118 | 8.439 | 1,773,763 | +1.01(+13.60%) |
Jul 17, 2020 | 7.439 | 7.986 | 7.297 | 7.429 | 531,467 | +0.04(+0.51%) |
Jul 16, 2020 | 7.174 | 7.571 | 7.118 | 7.391 | 341,809 | +0.06(+0.77%) |
Jul 15, 2020 | 6.901 | 7.448 | 6.891 | 7.335 | 798,575 | +0.56(+8.22%) |
Jul 14, 2020 | 6.608 | 6.853 | 6.542 | 6.778 | 386,163 | +0.14(+2.13%) |
Jul 13, 2020 | 7.052 | 7.089 | 6.608 | 6.636 | 482,223 | -0.23(-3.30%) |
Jul 10, 2020 | 6.485 | 6.901 | 6.419 | 6.863 | 702,338 | +0.31(+4.76%) |
Jul 09, 2020 | 6.872 | 6.926 | 6.325 | 6.551 | 1,111,495 | -0.33(-4.80%) |
Jul 08, 2020 | 7.080 | 7.146 | 6.523 | 6.882 | 1,133,273 | -0.19(-2.67%) |
Jul 07, 2020 | 7.259 | 7.269 | 6.976 | 7.070 | 1,119,125 | -0.20(-2.73%) |
Jul 06, 2020 | 7.694 | 7.854 | 7.231 | 7.269 | 763,069 | -0.28(-3.75%) |
Jul 02, 2020 | 7.930 | 7.997 | 7.552 | 7.552 | 767,805 | -0.09(-1.23%) |
Jul 01, 2020 | 7.986 | 8.307 | 7.618 | 7.646 | 553,414 | -0.34(-4.26%) |
Jun 30, 2020 | 7.788 | 8.166 | 7.618 | 7.986 | 440,106 | +0.26(+3.42%) |
Jun 29, 2020 | 7.741 | 8.019 | 7.552 | 7.722 | 446,059 | -0.08(-1.09%) |
Jun 26, 2020 | 8.477 | 8.477 | 7.646 | 7.807 | 717,063 | -0.68(-8.01%) |
Jun 25, 2020 | 8.335 | 8.581 | 7.807 | 8.486 | 1,502,987 | -0.13(-1.53%) |
Jun 24, 2020 | 9.440 | 9.440 | 8.486 | 8.619 | 757,892 | -0.87(-9.15%) |
Jun 23, 2020 | 10.07 | 10.09 | 9.468 | 9.487 | 434,838 | -0.32(-3.27%) |
Jun 22, 2020 | 9.780 | 9.869 | 9.459 | 9.808 | 503,701 | +0.16(+1.66%) |
Jun 19, 2020 | 9.865 | 10.18 | 9.648 | 9.648 | 784,648 | +0.16(+1.69%) |
Jun 18, 2020 | 9.223 | 10.22 | 9.110 | 9.487 | 839,130 | +0.09(+1.01%) |
Jun 17, 2020 | 9.525 | 9.921 | 9.270 | 9.393 | 807,568 | +0.13(+1.43%) |
Jun 16, 2020 | 10.04 | 10.20 | 9.261 | 9.261 | 1,362,165 | -0.10(-1.11%) |
Jun 15, 2020 | 8.515 | 9.534 | 8.335 | 9.364 | 976,880 | +0.22(+2.37%) |
Jun 12, 2020 | 9.393 | 9.534 | 8.873 | 9.147 | 911,768 | +0.55(+6.37%) |
Jun 11, 2020 | 8.779 | 9.383 | 8.543 | 8.600 | 1,745,310 | -1.89(-18.00%) |
Jun 10, 2020 | 10.46 | 10.67 | 9.685 | 10.49 | 1,346,014 | -0.23(-2.11%) |
Jun 09, 2020 | 11.12 | 11.28 | 10.44 | 10.71 | 1,408,791 | -0.96(-8.25%) |
Jun 08, 2020 | 12.74 | 13.10 | 11.38 | 11.68 | 1,341,080 | +0.72(+6.55%) |
Jun 05, 2020 | 10.16 | 11.28 | 10.16 | 10.96 | 1,008,168 | +1.49(+15.75%) |
Jun 04, 2020 | 8.873 | 9.572 | 8.656 | 9.468 | 632,683 | +0.45(+5.03%) |
Jun 03, 2020 | 8.751 | 9.015 | 8.213 | 9.015 | 1,758,407 | +0.50(+5.88%) |
Jun 02, 2020 | 8.921 | 9.166 | 8.515 | 8.515 | 770,408 | -0.35(-3.94%) |
Jun 01, 2020 | 9.213 | 9.213 | 8.845 | 8.864 | 518,949 | -0.26(-2.90%) |
May 29, 2020 | 8.864 | 9.128 | 8.505 | 9.128 | 930,413 | +0.05(+0.52%) |
May 28, 2020 | 9.402 | 9.459 | 8.798 | 9.081 | 649,877 | -0.35(-3.70%) |
May 27, 2020 | 8.373 | 9.619 | 8.118 | 9.430 | 1,056,720 | +1.19(+14.43%) |
May 26, 2020 | 8.175 | 8.345 | 7.948 | 8.241 | 713,548 | +0.49(+6.33%) |
May 22, 2020 | 7.694 | 7.858 | 7.391 | 7.750 | 591,320 | -0.05(-0.61%) |
May 21, 2020 | 7.797 | 7.996 | 7.561 | 7.797 | 515,288 | +0.03(+0.36%) |
May 20, 2020 | 7.977 | 8.298 | 7.571 | 7.769 | 1,250,849 | +0.24(+3.13%) |
May 19, 2020 | 7.023 | 8.855 | 6.721 | 7.533 | 2,173,538 | +0.58(+8.28%) |
May 18, 2020 | 6.825 | 7.297 | 6.806 | 6.957 | 919,694 | +0.52(+8.06%) |
May 15, 2020 | 5.843 | 6.485 | 5.711 | 6.438 | 771,724 | +0.60(+10.36%) |
May 14, 2020 | 5.664 | 5.975 | 5.390 | 5.834 | 730,504 | -0.11(-1.90%) |
May 13, 2020 | 5.806 | 5.966 | 5.305 | 5.947 | 1,039,474 | +0.09(+1.61%) |
May 12, 2020 | 5.900 | 6.126 | 5.730 | 5.853 | 812,893 | -0.05(-0.80%) |
May 11, 2020 | 6.004 | 6.032 | 5.654 | 5.900 | 712,334 | +0.00(+0.00%) |
May 08, 2020 | 5.994 | 6.372 | 5.579 | 5.900 | 1,390,694 | +0.21(+3.65%) |
May 07, 2020 | 5.749 | 5.966 | 5.541 | 5.692 | 1,067,837 | +0.10(+1.82%) |
May 06, 2020 | 5.710 | 6.030 | 5.353 | 5.591 | 953,752 | -0.11(-1.93%) |
May 05, 2020 | 5.820 | 6.121 | 5.490 | 5.701 | 1,371,615 | +0.46(+8.73%) |
May 04, 2020 | 5.554 | 5.719 | 5.243 | 5.243 | 1,723,259 | -0.53(-9.19%) |
May 01, 2020 | 6.478 | 6.579 | 5.765 | 5.774 | 1,108,171 | -0.93(-13.92%) |
Apr 30, 2020 | 7.302 | 7.302 | 6.323 | 6.707 | 1,797,134 | -0.16(-2.27%) |
Apr 29, 2020 | 6.131 | 6.863 | 6.131 | 6.863 | 1,254,781 | +0.95(+16.10%) |
Apr 28, 2020 | 5.838 | 6.240 | 5.701 | 5.911 | 1,268,312 | +0.55(+10.24%) |
Apr 27, 2020 | 5.142 | 5.380 | 4.685 | 5.362 | 847,850 | +0.29(+5.78%) |
Apr 24, 2020 | 5.206 | 5.399 | 4.804 | 5.069 | 1,409,804 | +0.09(+1.84%) |
Apr 23, 2020 | 4.584 | 5.280 | 4.438 | 4.978 | 1,853,196 | +0.62(+14.29%) |
Apr 22, 2020 | 4.200 | 4.429 | 4.054 | 4.356 | 1,018,707 | +0.42(+10.70%) |
Apr 21, 2020 | 3.587 | 3.935 | 3.541 | 3.935 | 842,982 | +0.21(+5.65%) |
Apr 20, 2020 | 3.486 | 4.008 | 3.331 | 3.724 | 1,239,166 | -0.06(-1.69%) |
Apr 17, 2020 | 3.742 | 3.788 | 3.550 | 3.788 | 1,267,949 | +0.20(+5.61%) |
Apr 16, 2020 | 4.026 | 4.035 | 3.431 | 3.587 | 765,663 | -0.28(-7.33%) |
Apr 15, 2020 | 4.246 | 4.374 | 3.752 | 3.871 | 1,639,602 | -0.71(-15.57%) |
Apr 14, 2020 | 4.786 | 4.987 | 4.502 | 4.584 | 960,990 | +0.05(+1.21%) |
Apr 13, 2020 | 4.575 | 5.170 | 4.410 | 4.529 | 1,707,445 | +0.37(+8.79%) |
Apr 09, 2020 | 3.733 | 4.520 | 3.697 | 4.163 | 1,712,420 | +0.76(+22.31%) |
Apr 08, 2020 | 3.157 | 3.450 | 3.120 | 3.404 | 931,842 | +0.34(+11.04%) |
Apr 07, 2020 | 3.020 | 3.523 | 2.901 | 3.065 | 1,156,675 | +0.23(+8.06%) |
Apr 06, 2020 | 2.937 | 3.065 | 2.827 | 2.837 | 800,917 | -0.11(-3.73%) |
Apr 03, 2020 | 3.203 | 3.239 | 2.763 | 2.946 | 583,484 | -0.16(-5.01%) |
Apr 02, 2020 | 3.203 | 3.285 | 2.928 | 3.102 | 1,050,927 | +0.16(+5.61%) |