Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.50 | 13.68 | 13.13 | 13.40 | 354,566 | -0.01(-0.07%) |
Mar 30, 2021 | 13.00 | 13.66 | 12.95 | 13.41 | 303,199 | +0.19(+1.44%) |
Mar 29, 2021 | 14.05 | 14.24 | 13.01 | 13.22 | 393,638 | -0.93(-6.57%) |
Mar 26, 2021 | 14.13 | 14.36 | 13.54 | 14.15 | 385,500 | +0.57(+4.20%) |
Mar 25, 2021 | 13.54 | 13.92 | 12.97 | 13.58 | 429,036 | -0.25(-1.81%) |
Mar 24, 2021 | 14.78 | 15.00 | 13.79 | 13.83 | 418,826 | -0.37(-2.61%) |
Mar 23, 2021 | 14.50 | 15.10 | 14.00 | 14.20 | 451,145 | -1.12(-7.31%) |
Mar 22, 2021 | 16.14 | 16.32 | 15.27 | 15.32 | 431,839 | -0.85(-5.26%) |
Mar 19, 2021 | 15.53 | 16.54 | 14.77 | 16.17 | 626,800 | +0.63(+4.05%) |
Mar 18, 2021 | 16.81 | 17.07 | 15.35 | 15.54 | 610,348 | -1.57(-9.18%) |
Mar 17, 2021 | 17.36 | 17.73 | 16.57 | 17.11 | 544,335 | -0.27(-1.55%) |
Mar 16, 2021 | 17.01 | 18.44 | 16.39 | 17.38 | 663,267 | +0.02(+0.12%) |
Mar 15, 2021 | 18.26 | 18.26 | 16.65 | 17.36 | 626,559 | -0.82(-4.51%) |
Mar 12, 2021 | 17.95 | 18.96 | 17.61 | 18.18 | 377,500 | +0.29(+1.62%) |
Mar 11, 2021 | 18.15 | 18.67 | 17.56 | 17.89 | 383,842 | -0.16(-0.89%) |
Mar 10, 2021 | 17.16 | 18.16 | 16.88 | 18.05 | 644,208 | +0.96(+5.62%) |
Mar 09, 2021 | 17.93 | 18.20 | 16.67 | 17.09 | 734,882 | -1.10(-6.05%) |
Mar 08, 2021 | 19.87 | 20.18 | 17.21 | 18.19 | 1,255,727 | -0.39(-2.10%) |
Mar 05, 2021 | 16.83 | 18.74 | 16.52 | 18.58 | 1,150,800 | +2.13(+12.95%) |
Mar 04, 2021 | 16.10 | 17.19 | 15.61 | 16.45 | 817,870 | +0.69(+4.38%) |
Mar 03, 2021 | 14.50 | 16.10 | 14.50 | 15.76 | 554,390 | +1.50(+10.52%) |
Mar 02, 2021 | 14.51 | 15.41 | 14.19 | 14.26 | 367,339 | -0.48(-3.26%) |
Mar 01, 2021 | 15.09 | 15.31 | 14.40 | 14.74 | 322,766 | +0.10(+0.68%) |
Feb 26, 2021 | 14.92 | 15.01 | 13.80 | 14.64 | 414,100 | -0.58(-3.81%) |
Feb 25, 2021 | 15.77 | 15.93 | 14.52 | 15.22 | 515,251 | -0.52(-3.30%) |
Feb 24, 2021 | 14.76 | 16.48 | 14.75 | 15.74 | 543,875 | +1.16(+7.96%) |
Feb 23, 2021 | 15.29 | 15.50 | 13.93 | 14.58 | 439,554 | -0.94(-6.06%) |
Feb 22, 2021 | 13.95 | 15.96 | 13.95 | 15.52 | 603,206 | +1.73(+12.55%) |
Feb 19, 2021 | 14.30 | 14.73 | 13.55 | 13.79 | 354,600 | -0.42(-2.96%) |
Feb 18, 2021 | 14.86 | 15.36 | 14.08 | 14.21 | 505,824 | -0.71(-4.76%) |
Feb 17, 2021 | 13.86 | 15.07 | 13.57 | 14.92 | 696,351 | +1.12(+8.12%) |
Feb 16, 2021 | 13.19 | 14.22 | 13.19 | 13.80 | 759,638 | +1.03(+8.07%) |
Feb 12, 2021 | 12.31 | 12.96 | 12.13 | 12.77 | 262,000 | +0.33(+2.65%) |
Feb 11, 2021 | 12.88 | 12.88 | 11.80 | 12.44 | 479,157 | -0.43(-3.34%) |
Feb 10, 2021 | 12.33 | 13.13 | 12.20 | 12.87 | 535,279 | +0.62(+5.06%) |
Feb 09, 2021 | 12.24 | 12.70 | 11.63 | 12.25 | 517,823 | -0.14(-1.13%) |
Feb 08, 2021 | 11.52 | 12.58 | 11.29 | 12.39 | 726,235 | +1.18(+10.53%) |
Feb 05, 2021 | 11.29 | 11.49 | 10.93 | 11.21 | 437,200 | +0.10(+0.90%) |
Feb 04, 2021 | 11.21 | 11.41 | 10.56 | 11.11 | 367,166 | -0.02(-0.18%) |
Feb 03, 2021 | 10.56 | 11.15 | 10.53 | 11.13 | 492,646 | +0.77(+7.43%) |
Feb 02, 2021 | 10.75 | 10.87 | 10.23 | 10.36 | 384,381 | -0.04(-0.38%) |
Feb 01, 2021 | 10.30 | 10.58 | 10.20 | 10.40 | 462,737 | +0.36(+3.59%) |
Jan 29, 2021 | 10.25 | 10.73 | 9.820 | 10.04 | 431,100 | -0.25(-2.43%) |
Jan 28, 2021 | 10.51 | 10.76 | 10.08 | 10.29 | 351,868 | -0.06(-0.58%) |
Jan 27, 2021 | 10.30 | 11.16 | 9.910 | 10.35 | 514,642 | -0.23(-2.17%) |
Jan 26, 2021 | 11.28 | 11.60 | 10.52 | 10.58 | 511,040 | -0.54(-4.86%) |
Jan 25, 2021 | 11.11 | 11.37 | 10.65 | 11.12 | 463,486 | -0.10(-0.89%) |
Jan 22, 2021 | 10.69 | 11.27 | 10.38 | 11.22 | 441,300 | +0.08(+0.72%) |
Jan 21, 2021 | 11.80 | 11.80 | 11.01 | 11.14 | 596,114 | -0.71(-5.99%) |
Jan 20, 2021 | 12.30 | 12.34 | 11.52 | 11.85 | 381,815 | -0.31(-2.55%) |
Jan 19, 2021 | 12.95 | 12.95 | 11.85 | 12.16 | 550,011 | -0.19(-1.54%) |
Jan 15, 2021 | 13.18 | 13.29 | 12.18 | 12.35 | 546,200 | -1.09(-8.11%) |
Jan 14, 2021 | 12.15 | 13.82 | 12.05 | 13.44 | 509,994 | +0.48(+3.70%) |
Jan 13, 2021 | 13.40 | 13.40 | 12.82 | 12.96 | 330,213 | -0.40(-2.99%) |
Jan 12, 2021 | 13.38 | 13.89 | 13.25 | 13.36 | 460,744 | +0.25(+1.91%) |
Jan 11, 2021 | 12.22 | 13.38 | 12.03 | 13.11 | 366,286 | +0.26(+2.02%) |
Jan 08, 2021 | 13.31 | 13.46 | 12.41 | 12.85 | 457,100 | -0.21(-1.61%) |
Jan 07, 2021 | 12.96 | 13.45 | 12.74 | 13.06 | 509,464 | +0.30(+2.35%) |
Jan 06, 2021 | 11.99 | 13.16 | 11.95 | 12.76 | 786,669 | +0.95(+8.04%) |
Jan 05, 2021 | 10.65 | 12.27 | 10.65 | 11.81 | 708,261 | +1.14(+10.68%) |
Jan 04, 2021 | 10.34 | 10.88 | 9.910 | 10.67 | 464,512 | +0.52(+5.12%) |
Dec 31, 2020 | 10.15 | 10.15 | 10.15 | 332,307 | -0.26(-2.50%) | |
Dec 30, 2020 | 10.07 | 10.65 | 10.07 | 10.41 | 332,307 | +0.34(+3.38%) |
Dec 29, 2020 | 10.45 | 10.50 | 10.01 | 10.07 | 366,421 | -0.36(-3.45%) |
Dec 28, 2020 | 10.83 | 10.96 | 10.40 | 10.43 | 455,630 | -0.25(-2.34%) |
Dec 24, 2020 | 11.28 | 11.35 | 10.51 | 10.68 | 204,400 | -0.47(-4.22%) |
Dec 23, 2020 | 10.71 | 11.35 | 10.67 | 11.15 | 415,157 | +0.56(+5.29%) |
Dec 22, 2020 | 11.06 | 11.06 | 10.51 | 10.59 | 670,900 | -0.42(-3.81%) |
Dec 21, 2020 | 11.02 | 11.17 | 10.70 | 11.01 | 637,591 | -0.62(-5.33%) |
Dec 18, 2020 | 11.50 | 11.99 | 11.33 | 11.63 | 1,563,700 | +0.18(+1.57%) |
Dec 17, 2020 | 11.31 | 11.97 | 11.19 | 11.45 | 974,434 | +0.31(+2.78%) |
Dec 16, 2020 | 10.78 | 11.24 | 10.61 | 11.14 | 452,216 | +0.34(+3.15%) |
Dec 15, 2020 | 10.23 | 11.08 | 10.19 | 10.80 | 726,066 | +0.70(+6.93%) |
Dec 14, 2020 | 10.51 | 10.69 | 9.850 | 10.10 | 594,622 | -0.12(-1.17%) |
Dec 11, 2020 | 10.28 | 10.44 | 9.920 | 10.22 | 590,500 | -0.13(-1.26%) |
Dec 10, 2020 | 9.730 | 10.57 | 9.500 | 10.35 | 1,208,092 | +0.96(+10.22%) |
Dec 09, 2020 | 9.700 | 10.25 | 9.260 | 9.390 | 959,998 | -0.12(-1.26%) |
Dec 08, 2020 | 9.510 | 9.850 | 9.150 | 9.510 | 791,113 | -0.13(-1.35%) |
Dec 07, 2020 | 9.690 | 9.880 | 9.330 | 9.640 | 1,172,942 | -0.11(-1.13%) |
Dec 04, 2020 | 9.230 | 9.992 | 9.230 | 9.750 | 928,000 | +0.68(+7.50%) |
Dec 03, 2020 | 9.040 | 9.230 | 8.720 | 9.070 | 412,799 | +0.14(+1.57%) |
Dec 02, 2020 | 8.490 | 9.380 | 8.400 | 8.930 | 640,447 | +0.36(+4.20%) |
Dec 01, 2020 | 9.350 | 9.350 | 8.500 | 8.570 | 482,394 | -0.45(-4.99%) |
Nov 30, 2020 | 9.770 | 9.770 | 8.930 | 9.020 | 617,261 | -0.95(-9.53%) |
Nov 27, 2020 | 10.06 | 10.12 | 9.531 | 9.970 | 476,800 | -0.07(-0.70%) |
Nov 25, 2020 | 9.650 | 10.25 | 9.450 | 10.04 | 606,100 | +0.30(+3.08%) |
Nov 24, 2020 | 9.950 | 10.51 | 9.500 | 9.740 | 1,155,991 | +0.28(+2.96%) |
Nov 23, 2020 | 9.240 | 9.670 | 8.990 | 9.460 | 893,970 | +0.47(+5.23%) |
Nov 20, 2020 | 9.200 | 9.260 | 8.870 | 8.990 | 383,000 | -0.21(-2.28%) |
Nov 19, 2020 | 8.750 | 9.350 | 8.610 | 9.200 | 588,820 | +0.36(+4.07%) |
Nov 18, 2020 | 8.760 | 9.370 | 8.690 | 8.840 | 1,194,710 | +0.35(+4.12%) |
Nov 17, 2020 | 8.540 | 8.800 | 8.310 | 8.490 | 551,530 | -0.32(-3.63%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.770 | 8.810 | 861,681 | +0.47(+5.64%) |
Nov 13, 2020 | 8.870 | 8.910 | 8.050 | 8.340 | 909,800 | -0.32(-3.70%) |
Nov 12, 2020 | 8.640 | 9.200 | 8.460 | 8.660 | 904,040 | -0.23(-2.59%) |
Nov 11, 2020 | 9.070 | 9.280 | 8.560 | 8.890 | 607,659 | -0.13(-1.44%) |
Nov 10, 2020 | 8.560 | 9.030 | 8.360 | 9.020 | 716,254 | +0.57(+6.75%) |
Nov 09, 2020 | 7.490 | 8.840 | 7.270 | 8.450 | 1,678,135 | +1.99(+30.80%) |
Nov 06, 2020 | 7.040 | 7.250 | 6.360 | 6.460 | 762,700 | -0.49(-7.05%) |
Nov 05, 2020 | 7.240 | 7.500 | 6.910 | 6.950 | 970,691 | -0.03(-0.43%) |
Nov 04, 2020 | 8.450 | 8.460 | 6.750 | 6.980 | 1,651,322 | -1.38(-16.51%) |
Nov 03, 2020 | 8.210 | 8.720 | 8.100 | 8.360 | 500,585 | +0.62(+8.01%) |
Nov 02, 2020 | 7.790 | 8.070 | 7.500 | 7.740 | 298,153 | +0.06(+0.78%) |
Oct 30, 2020 | 8.150 | 8.250 | 7.470 | 7.680 | 431,900 | -0.55(-6.68%) |
Oct 29, 2020 | 7.710 | 8.280 | 7.320 | 8.230 | 397,680 | +0.46(+5.92%) |
Oct 28, 2020 | 8.370 | 8.380 | 7.720 | 7.770 | 375,453 | -0.87(-10.07%) |
Oct 27, 2020 | 8.760 | 8.880 | 8.525 | 8.640 | 168,514 | -0.14(-1.59%) |
Oct 26, 2020 | 9.000 | 9.000 | 8.520 | 8.780 | 345,412 | -0.43(-4.67%) |
Oct 23, 2020 | 9.230 | 9.410 | 9.055 | 9.210 | 172,700 | +0.01(+0.11%) |
Oct 22, 2020 | 9.010 | 9.360 | 8.900 | 9.200 | 287,514 | +0.20(+2.22%) |
Oct 21, 2020 | 9.190 | 9.300 | 8.900 | 9.000 | 369,174 | -0.30(-3.23%) |
Oct 20, 2020 | 9.320 | 9.400 | 9.030 | 9.300 | 245,834 | +0.08(+0.87%) |
Oct 19, 2020 | 9.780 | 9.940 | 9.210 | 9.220 | 418,707 | -0.45(-4.65%) |
Oct 16, 2020 | 10.04 | 10.04 | 9.660 | 9.670 | 236,700 | -0.44(-4.35%) |
Oct 15, 2020 | 9.840 | 10.17 | 9.460 | 10.11 | 380,200 | +0.16(+1.61%) |
Oct 14, 2020 | 9.990 | 10.38 | 9.900 | 9.950 | 339,758 | +0.06(+0.61%) |
Oct 13, 2020 | 10.04 | 10.19 | 9.860 | 9.890 | 219,414 | -0.28(-2.75%) |
Oct 12, 2020 | 10.00 | 10.19 | 9.750 | 10.17 | 209,051 | +0.13(+1.29%) |
Oct 09, 2020 | 10.50 | 10.66 | 9.900 | 10.04 | 292,200 | -0.28(-2.71%) |
Oct 08, 2020 | 10.10 | 10.39 | 9.830 | 10.32 | 510,529 | +0.33(+3.30%) |
Oct 07, 2020 | 9.790 | 10.10 | 9.640 | 9.990 | 379,034 | +0.39(+4.06%) |
Oct 06, 2020 | 10.26 | 10.36 | 9.530 | 9.600 | 523,293 | -0.48(-4.76%) |
Oct 05, 2020 | 10.08 | 10.24 | 9.820 | 10.08 | 289,971 | +0.19(+1.92%) |
Oct 02, 2020 | 9.200 | 9.950 | 9.090 | 9.890 | 321,000 | +0.26(+2.70%) |
Oct 01, 2020 | 9.890 | 9.920 | 9.440 | 9.630 | 320,028 | -0.22(-2.23%) |
Sep 30, 2020 | 10.10 | 10.30 | 9.750 | 9.850 | 444,255 | -0.31(-3.05%) |
Sep 29, 2020 | 9.730 | 10.23 | 9.580 | 10.16 | 488,407 | +0.24(+2.42%) |
Sep 28, 2020 | 9.480 | 10.08 | 9.390 | 9.920 | 567,300 | +0.63(+6.78%) |
Sep 25, 2020 | 9.100 | 9.360 | 8.850 | 9.290 | 423,000 | +0.25(+2.77%) |
Sep 24, 2020 | 9.000 | 9.760 | 8.700 | 9.040 | 648,476 | -0.12(-1.36%) |
Sep 23, 2020 | 9.630 | 9.880 | 9.040 | 9.165 | 481,501 | -0.41(-4.23%) |
Sep 22, 2020 | 9.850 | 10.04 | 9.520 | 9.570 | 170,550 | -0.16(-1.64%) |
Sep 21, 2020 | 9.770 | 9.890 | 9.280 | 9.730 | 446,546 | -0.62(-5.99%) |
Sep 18, 2020 | 10.24 | 10.59 | 9.940 | 10.35 | 688,700 | +0.10(+0.98%) |
Sep 17, 2020 | 9.860 | 10.44 | 9.730 | 10.25 | 406,628 | +0.06(+0.59%) |
Sep 16, 2020 | 9.900 | 10.63 | 9.530 | 10.19 | 701,420 | +0.55(+5.71%) |
Sep 15, 2020 | 9.640 | 10.08 | 9.510 | 9.640 | 394,671 | +0.09(+0.94%) |
Sep 14, 2020 | 8.980 | 9.690 | 8.800 | 9.550 | 592,147 | +0.57(+6.35%) |
Sep 11, 2020 | 9.150 | 9.300 | 8.840 | 8.980 | 630,000 | -0.20(-2.18%) |
Sep 10, 2020 | 9.700 | 9.830 | 9.150 | 9.180 | 570,372 | -0.61(-6.23%) |
Sep 09, 2020 | 10.00 | 10.09 | 9.480 | 9.790 | 470,803 | -0.02(-0.20%) |
Sep 08, 2020 | 9.500 | 10.22 | 9.180 | 9.810 | 696,556 | -0.40(-3.92%) |
Sep 04, 2020 | 10.59 | 10.59 | 9.620 | 10.21 | 504,900 | +0.05(+0.49%) |
Sep 03, 2020 | 10.30 | 10.80 | 9.950 | 10.16 | 750,565 | -0.21(-2.03%) |
Sep 02, 2020 | 11.02 | 11.10 | 10.11 | 10.37 | 733,437 | -0.64(-5.81%) |
Sep 01, 2020 | 11.32 | 11.32 | 10.86 | 11.01 | 524,365 | -0.41(-3.59%) |
Aug 31, 2020 | 11.67 | 11.79 | 11.20 | 11.42 | 556,719 | -0.26(-2.23%) |
Aug 28, 2020 | 11.47 | 11.97 | 11.23 | 11.68 | 589,800 | +0.34(+3.00%) |
Aug 27, 2020 | 11.19 | 11.49 | 10.85 | 11.34 | 669,916 | +0.21(+1.89%) |
Aug 26, 2020 | 11.92 | 11.99 | 10.90 | 11.13 | 737,312 | -0.77(-6.47%) |
Aug 25, 2020 | 11.09 | 12.20 | 11.09 | 11.90 | 799,769 | +0.94(+8.58%) |
Aug 24, 2020 | 11.11 | 11.35 | 10.50 | 10.96 | 1,037,460 | +0.61(+5.89%) |
Aug 21, 2020 | 11.94 | 11.97 | 10.13 | 10.35 | 1,607,900 | -1.74(-14.39%) |
Aug 20, 2020 | 12.57 | 12.86 | 12.04 | 12.09 | 639,772 | -0.90(-6.93%) |
Aug 19, 2020 | 12.50 | 13.59 | 12.15 | 12.99 | 571,684 | +0.37(+2.93%) |
Aug 18, 2020 | 13.25 | 13.49 | 12.51 | 12.62 | 741,225 | -0.91(-6.73%) |
Aug 17, 2020 | 13.78 | 13.78 | 13.20 | 13.53 | 416,192 | -0.25(-1.81%) |
Aug 14, 2020 | 13.59 | 14.24 | 13.27 | 13.78 | 627,600 | +0.01(+0.07%) |
Aug 13, 2020 | 14.10 | 14.18 | 13.38 | 13.77 | 1,338,927 | -0.79(-5.43%) |
Aug 12, 2020 | 12.72 | 14.71 | 12.53 | 14.56 | 1,958,623 | +2.16(+17.42%) |
Aug 11, 2020 | 14.10 | 14.20 | 12.24 | 12.40 | 1,510,743 | -1.09(-8.08%) |
Aug 10, 2020 | 11.63 | 13.69 | 11.63 | 13.49 | 2,010,376 | +2.09(+18.33%) |
Aug 07, 2020 | 11.02 | 11.41 | 10.63 | 11.40 | 929,300 | -0.10(-0.87%) |
Aug 06, 2020 | 11.11 | 11.57 | 11.01 | 11.50 | 645,882 | +0.30(+2.68%) |
Aug 05, 2020 | 11.53 | 11.70 | 10.94 | 11.20 | 964,793 | +0.16(+1.45%) |
Aug 04, 2020 | 10.02 | 11.37 | 9.850 | 11.04 | 1,205,762 | +1.06(+10.62%) |
Aug 03, 2020 | 10.03 | 10.36 | 9.660 | 9.980 | 537,278 | +0.07(+0.71%) |
Jul 31, 2020 | 10.07 | 10.07 | 9.530 | 9.910 | 799,600 | -0.20(-1.98%) |
Jul 30, 2020 | 10.65 | 10.69 | 9.920 | 10.11 | 1,106,826 | -0.89(-8.09%) |
Jul 29, 2020 | 10.77 | 11.06 | 10.31 | 11.00 | 1,207,495 | +0.27(+2.52%) |
Jul 28, 2020 | 11.49 | 11.63 | 10.68 | 10.73 | 1,061,039 | -0.62(-5.46%) |
Jul 27, 2020 | 11.50 | 11.58 | 11.07 | 11.35 | 834,625 | -0.01(-0.09%) |
Jul 24, 2020 | 11.44 | 11.64 | 10.95 | 11.36 | 739,200 | +0.24(+2.16%) |
Jul 23, 2020 | 11.25 | 11.77 | 10.85 | 11.12 | 906,377 | +0.01(+0.09%) |
Jul 22, 2020 | 10.86 | 11.39 | 10.61 | 11.11 | 719,168 | -0.08(-0.71%) |
Jul 21, 2020 | 9.980 | 11.92 | 9.910 | 11.19 | 2,086,341 | +1.70(+17.91%) |
Jul 20, 2020 | 9.540 | 9.950 | 9.360 | 9.490 | 545,015 | -0.13(-1.35%) |
Jul 17, 2020 | 9.990 | 10.42 | 9.310 | 9.620 | 677,900 | -0.37(-3.70%) |
Jul 16, 2020 | 9.790 | 10.63 | 9.530 | 9.990 | 970,305 | -0.06(-0.60%) |
Jul 15, 2020 | 9.750 | 10.27 | 9.210 | 10.05 | 1,336,449 | +0.71(+7.60%) |
Jul 14, 2020 | 8.860 | 9.340 | 8.800 | 9.340 | 668,178 | +0.33(+3.66%) |
Jul 13, 2020 | 9.180 | 9.350 | 8.560 | 9.010 | 891,209 | +0.03(+0.33%) |
Jul 10, 2020 | 8.000 | 8.990 | 8.000 | 8.980 | 896,000 | +0.62(+7.42%) |
Jul 09, 2020 | 9.110 | 9.140 | 8.310 | 8.360 | 901,289 | -0.91(-9.82%) |
Jul 08, 2020 | 8.960 | 9.340 | 8.750 | 9.270 | 601,902 | +0.21(+2.32%) |
Jul 07, 2020 | 9.240 | 9.680 | 9.050 | 9.060 | 823,195 | -0.49(-5.13%) |
Jul 06, 2020 | 9.890 | 9.960 | 9.260 | 9.550 | 815,488 | -0.05(-0.52%) |
Jul 02, 2020 | 9.860 | 9.960 | 9.060 | 9.600 | 1,147,200 | +0.19(+2.02%) |
Jul 01, 2020 | 9.880 | 10.38 | 9.290 | 9.410 | 1,296,778 | -0.12(-1.26%) |
Jun 30, 2020 | 8.970 | 9.850 | 8.790 | 9.530 | 1,204,353 | +0.37(+4.04%) |
Jun 29, 2020 | 9.250 | 9.420 | 8.400 | 9.160 | 836,907 | +0.09(+0.99%) |
Jun 26, 2020 | 10.00 | 10.02 | 8.500 | 9.070 | 2,109,400 | -1.07(-10.55%) |
Jun 25, 2020 | 9.510 | 10.38 | 9.500 | 10.14 | 1,049,360 | +0.04(+0.40%) |
Jun 24, 2020 | 10.74 | 10.97 | 9.900 | 10.10 | 1,678,166 | -1.26(-11.09%) |
Jun 23, 2020 | 11.50 | 11.97 | 11.15 | 11.36 | 1,175,364 | +0.23(+2.07%) |
Jun 22, 2020 | 11.07 | 11.62 | 10.84 | 11.13 | 1,326,768 | -0.21(-1.85%) |
Jun 19, 2020 | 12.87 | 12.99 | 11.07 | 11.34 | 2,275,900 | -0.91(-7.43%) |
Jun 18, 2020 | 12.27 | 13.13 | 11.96 | 12.25 | 1,097,575 | -0.43(-3.39%) |
Jun 17, 2020 | 13.95 | 13.95 | 12.52 | 12.68 | 1,522,391 | -1.33(-9.49%) |
Jun 16, 2020 | 15.14 | 15.24 | 13.65 | 14.01 | 1,936,479 | +1.03(+7.94%) |
Jun 15, 2020 | 12.00 | 13.27 | 11.15 | 12.98 | 1,572,620 | +0.37(+2.89%) |
Jun 12, 2020 | 12.17 | 12.85 | 11.23 | 12.62 | 2,437,700 | +2.83(+28.86%) |
Jun 11, 2020 | 9.650 | 12.15 | 9.500 | 9.790 | 2,006,062 | -2.75(-21.93%) |
Jun 10, 2020 | 13.98 | 14.15 | 11.80 | 12.54 | 2,097,797 | -1.93(-13.34%) |
Jun 09, 2020 | 15.50 | 16.76 | 14.30 | 14.47 | 2,197,007 | -3.00(-17.17%) |
Jun 08, 2020 | 17.66 | 19.09 | 16.80 | 17.47 | 2,873,672 | +0.48(+2.83%) |
Jun 05, 2020 | 16.96 | 17.43 | 14.70 | 16.99 | 2,951,300 | +2.36(+16.13%) |
Jun 04, 2020 | 11.66 | 14.69 | 11.32 | 14.63 | 2,460,253 | +2.97(+25.47%) |
Jun 03, 2020 | 10.81 | 11.95 | 10.79 | 11.66 | 1,875,776 | +1.08(+10.21%) |
Jun 02, 2020 | 9.270 | 10.81 | 8.940 | 10.58 | 2,019,913 | +1.46(+16.01%) |
Jun 01, 2020 | 8.630 | 9.390 | 8.570 | 9.120 | 781,743 | +0.34(+3.87%) |
May 29, 2020 | 9.050 | 9.310 | 8.520 | 8.780 | 1,534,900 | -0.19(-2.12%) |
May 28, 2020 | 8.860 | 9.930 | 8.560 | 8.970 | 1,266,212 | +0.12(+1.36%) |
May 27, 2020 | 8.440 | 9.020 | 7.860 | 8.850 | 1,299,286 | +0.59(+7.14%) |
May 26, 2020 | 8.180 | 8.390 | 7.770 | 8.260 | 1,301,076 | +0.61(+7.97%) |
May 22, 2020 | 7.650 | 7.710 | 7.200 | 7.650 | 815,300 | -0.09(-1.16%) |
May 21, 2020 | 8.120 | 8.480 | 7.420 | 7.740 | 1,336,225 | -0.20(-2.52%) |
May 20, 2020 | 7.470 | 8.350 | 7.430 | 7.940 | 1,427,518 | +0.54(+7.30%) |
May 19, 2020 | 6.780 | 7.720 | 6.530 | 7.400 | 1,289,325 | +0.62(+9.14%) |
May 18, 2020 | 6.850 | 7.030 | 6.500 | 6.780 | 1,201,904 | +0.53(+8.48%) |
May 15, 2020 | 6.130 | 6.640 | 6.100 | 6.250 | 886,500 | +0.14(+2.29%) |
May 14, 2020 | 6.070 | 6.400 | 5.500 | 6.110 | 1,468,302 | -0.26(-4.08%) |
May 13, 2020 | 6.520 | 6.590 | 5.900 | 6.370 | 1,283,295 | -0.21(-3.19%) |
May 12, 2020 | 7.010 | 7.320 | 6.530 | 6.580 | 1,673,556 | -0.32(-4.64%) |
May 11, 2020 | 6.140 | 7.190 | 6.010 | 6.900 | 1,766,977 | +0.33(+5.02%) |
May 08, 2020 | 7.190 | 7.190 | 6.070 | 6.570 | 4,034,600 | +0.78(+13.47%) |
May 07, 2020 | 5.380 | 6.180 | 5.200 | 5.790 | 1,003,493 | +0.61(+11.78%) |
May 06, 2020 | 5.800 | 5.840 | 5.140 | 5.180 | 952,738 | -0.54(-9.44%) |
May 05, 2020 | 6.400 | 6.870 | 5.530 | 5.720 | 1,640,530 | -0.19(-3.21%) |
May 04, 2020 | 5.670 | 6.170 | 5.350 | 5.910 | 1,310,327 | -0.06(-1.01%) |
May 01, 2020 | 6.190 | 6.280 | 5.750 | 5.970 | 1,211,200 | -0.32(-5.09%) |
Apr 30, 2020 | 7.280 | 7.310 | 6.130 | 6.290 | 2,797,812 | -1.62(-20.48%) |
Apr 29, 2020 | 4.590 | 7.910 | 4.550 | 7.910 | 3,347,668 | +3.50(+79.37%) |
Apr 28, 2020 | 4.390 | 4.600 | 4.070 | 4.410 | 713,276 | +0.15(+3.52%) |
Apr 27, 2020 | 3.930 | 4.260 | 3.810 | 4.260 | 780,378 | -0.01(-0.23%) |
Apr 24, 2020 | 4.480 | 4.690 | 3.870 | 4.270 | 1,176,500 | -0.04(-0.93%) |
Apr 23, 2020 | 4.100 | 4.700 | 3.920 | 4.310 | 1,943,955 | +0.43(+11.08%) |
Apr 22, 2020 | 3.460 | 3.974 | 3.412 | 3.880 | 1,455,009 | +0.67(+20.87%) |
Apr 21, 2020 | 3.230 | 3.330 | 3.000 | 3.210 | 1,180,688 | -0.22(-6.41%) |
Apr 20, 2020 | 3.680 | 3.800 | 3.300 | 3.430 | 1,520,628 | -0.57(-14.25%) |
Apr 17, 2020 | 4.160 | 4.290 | 3.900 | 4.000 | 1,251,400 | +0.09(+2.30%) |
Apr 16, 2020 | 4.300 | 4.370 | 3.850 | 3.910 | 716,276 | -0.40(-9.28%) |
Apr 15, 2020 | 4.650 | 4.690 | 3.920 | 4.310 | 1,512,131 | -0.75(-14.82%) |
Apr 14, 2020 | 4.150 | 5.100 | 4.070 | 5.060 | 2,489,099 | +1.10(+27.78%) |
Apr 13, 2020 | 3.590 | 4.150 | 3.250 | 3.960 | 2,252,199 | +0.82(+26.11%) |
Apr 09, 2020 | 3.690 | 4.250 | 3.110 | 3.140 | 1,725,400 | -0.22(-6.55%) |
Apr 08, 2020 | 3.060 | 3.380 | 2.980 | 3.360 | 738,424 | +0.44(+15.07%) |
Apr 07, 2020 | 3.150 | 3.500 | 2.810 | 2.920 | 1,014,400 | -0.07(-2.34%) |
Apr 06, 2020 | 3.150 | 3.150 | 2.870 | 2.990 | 621,432 | -0.02(-0.66%) |
Apr 03, 2020 | 3.160 | 3.370 | 2.611 | 3.010 | 1,128,500 | +0.06(+2.03%) |
Apr 02, 2020 | 2.990 | 3.820 | 2.550 | 2.950 | 1,972,823 | +0.69(+30.53%) |