Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.82 | 14.74 | 13.81 | 14.74 | 14,106 | +0.76(+5.47%) |
Jan 28, 2021 | 13.55 | 13.99 | 13.51 | 13.97 | 7,572 | +0.15(+1.07%) |
Jan 27, 2021 | 13.51 | 13.83 | 13.41 | 13.82 | 11,569 | -0.10(-0.73%) |
Jan 26, 2021 | 13.92 | 14.18 | 13.57 | 13.93 | 16,454 | -0.11(-0.79%) |
Jan 25, 2021 | 14.01 | 14.11 | 13.46 | 14.04 | 12,785 | -0.05(-0.33%) |
Jan 22, 2021 | 13.69 | 14.18 | 13.60 | 14.08 | 13,780 | +0.22(+1.60%) |
Jan 21, 2021 | 14.28 | 14.28 | 13.79 | 13.86 | 6,313 | -0.56(-3.90%) |
Jan 20, 2021 | 14.28 | 14.46 | 13.99 | 14.42 | 8,101 | +0.32(+2.29%) |
Jan 19, 2021 | 14.49 | 14.53 | 14.01 | 14.10 | 21,925 | -0.50(-3.41%) |
Jan 15, 2021 | 14.61 | 14.61 | 14.28 | 14.60 | 3,472 | -0.19(-1.31%) |
Jan 14, 2021 | 14.57 | 15.15 | 14.57 | 14.79 | 10,995 | -0.20(-1.35%) |
Jan 13, 2021 | 15.55 | 15.55 | 14.84 | 14.99 | 11,455 | -0.57(-3.67%) |
Jan 12, 2021 | 14.56 | 15.62 | 13.97 | 15.57 | 17,414 | +1.01(+6.97%) |
Jan 11, 2021 | 14.40 | 14.92 | 14.40 | 14.55 | 13,594 | +0.00(+0.00%) |
Jan 08, 2021 | 14.47 | 14.75 | 13.81 | 14.55 | 15,516 | +0.42(+3.00%) |
Jan 07, 2021 | 13.63 | 14.59 | 13.63 | 14.13 | 10,863 | +0.72(+5.36%) |
Jan 06, 2021 | 13.24 | 14.02 | 13.24 | 13.41 | 12,014 | +0.43(+3.34%) |
Jan 05, 2021 | 12.99 | 13.34 | 12.87 | 12.98 | 20,939 | -0.21(-1.61%) |
Jan 04, 2021 | 13.15 | 13.42 | 12.75 | 13.19 | 8,084 | +0.10(+0.77%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 2,827 | -0.18(-1.32%) | |
Dec 30, 2020 | 13.21 | 13.46 | 13.21 | 13.26 | 2,827 | +0.05(+0.35%) |
Dec 29, 2020 | 13.04 | 13.39 | 13.04 | 13.22 | 7,800 | -0.16(-1.17%) |
Dec 28, 2020 | 13.34 | 13.82 | 12.94 | 13.37 | 8,422 | +0.56(+4.39%) |
Dec 24, 2020 | 13.17 | 13.23 | 12.81 | 12.81 | 3,472 | -0.28(-2.11%) |
Dec 23, 2020 | 12.87 | 13.10 | 12.86 | 13.09 | 10,025 | +0.14(+1.07%) |
Dec 22, 2020 | 12.52 | 13.36 | 12.21 | 12.95 | 54,276 | +0.10(+0.79%) |
Dec 21, 2020 | 12.34 | 13.05 | 12.34 | 12.85 | 19,702 | +0.47(+3.80%) |
Dec 18, 2020 | 11.85 | 13.69 | 11.75 | 12.38 | 29,318 | +0.72(+6.20%) |
Dec 17, 2020 | 11.62 | 11.76 | 11.11 | 11.65 | 8,748 | +0.23(+2.00%) |
Dec 16, 2020 | 11.68 | 11.82 | 11.43 | 11.43 | 6,058 | +0.07(+0.64%) |
Dec 15, 2020 | 11.77 | 11.77 | 11.35 | 11.35 | 3,211 | +0.10(+0.89%) |
Dec 14, 2020 | 11.27 | 11.50 | 11.03 | 11.25 | 9,114 | +0.21(+1.95%) |
Dec 11, 2020 | 10.87 | 11.82 | 10.74 | 11.04 | 7,657 | +0.21(+1.90%) |
Dec 10, 2020 | 10.84 | 10.86 | 10.66 | 10.83 | 7,281 | +0.22(+2.07%) |
Dec 09, 2020 | 10.88 | 10.88 | 10.60 | 10.61 | 12,846 | -0.17(-1.61%) |
Dec 08, 2020 | 10.90 | 11.08 | 10.60 | 10.79 | 11,440 | -0.09(-0.84%) |
Dec 07, 2020 | 10.97 | 11.28 | 10.88 | 10.88 | 16,011 | -0.04(-0.34%) |
Dec 04, 2020 | 11.12 | 11.80 | 10.74 | 10.91 | 14,112 | +0.03(+0.25%) |
Dec 03, 2020 | 11.12 | 11.30 | 10.89 | 10.89 | 12,296 | -0.24(-2.14%) |
Dec 02, 2020 | 11.33 | 11.42 | 11.12 | 11.12 | 3,930 | -0.03(-0.25%) |
Dec 01, 2020 | 11.18 | 11.53 | 11.06 | 11.15 | 3,577 | +0.04(+0.33%) |
Nov 30, 2020 | 11.44 | 11.44 | 11.10 | 11.12 | 2,322 | -0.44(-3.80%) |
Nov 27, 2020 | 11.84 | 11.84 | 11.38 | 11.55 | 2,625 | +0.10(+0.88%) |
Nov 25, 2020 | 11.47 | 11.61 | 11.35 | 11.45 | 4,375 | -0.08(-0.71%) |
Nov 24, 2020 | 10.84 | 11.60 | 10.84 | 11.54 | 7,800 | +0.77(+7.13%) |
Nov 23, 2020 | 11.12 | 11.33 | 10.74 | 10.77 | 19,642 | -0.34(-3.05%) |
Nov 20, 2020 | 10.51 | 11.33 | 10.51 | 11.11 | 4,594 | +0.44(+4.11%) |
Nov 19, 2020 | 11.11 | 11.11 | 10.52 | 10.67 | 4,245 | -0.32(-2.91%) |
Nov 18, 2020 | 10.96 | 11.39 | 10.83 | 10.99 | 10,362 | +0.17(+1.61%) |
Nov 17, 2020 | 10.79 | 11.33 | 10.64 | 10.81 | 3,518 | -0.03(-0.25%) |
Nov 16, 2020 | 10.46 | 10.84 | 10.46 | 10.84 | 7,690 | +0.60(+5.89%) |
Nov 13, 2020 | 10.27 | 10.42 | 10.06 | 10.24 | 5,032 | -0.04(-0.36%) |
Nov 12, 2020 | 10.43 | 10.54 | 9.964 | 10.27 | 8,169 | -0.68(-6.18%) |
Nov 11, 2020 | 10.98 | 11.06 | 10.83 | 10.95 | 6,406 | -0.16(-1.40%) |
Nov 10, 2020 | 10.83 | 11.55 | 10.18 | 11.11 | 17,337 | +0.22(+2.01%) |
Nov 09, 2020 | 9.141 | 11.34 | 9.095 | 10.89 | 34,457 | +2.16(+24.71%) |
Nov 06, 2020 | 8.867 | 8.967 | 8.711 | 8.730 | 7,329 | -0.16(-1.85%) |
Nov 05, 2020 | 8.743 | 8.922 | 8.492 | 8.894 | 8,822 | +0.32(+3.73%) |
Nov 04, 2020 | 8.529 | 8.785 | 8.300 | 8.574 | 65,504 | -0.06(-0.74%) |
Nov 03, 2020 | 8.812 | 8.839 | 8.611 | 8.638 | 18,472 | -0.09(-1.05%) |
Nov 02, 2020 | 8.401 | 8.775 | 8.401 | 8.730 | 25,261 | +0.44(+5.29%) |
Oct 30, 2020 | 8.501 | 8.501 | 8.291 | 8.291 | 11,814 | -0.09(-1.09%) |
Oct 29, 2020 | 8.465 | 8.465 | 8.318 | 8.382 | 4,045 | +0.04(+0.44%) |
Oct 28, 2020 | 8.382 | 8.410 | 8.300 | 8.346 | 7,387 | -0.21(-2.46%) |
Oct 27, 2020 | 8.709 | 8.709 | 8.519 | 8.556 | 3,273 | -0.04(-0.43%) |
Oct 26, 2020 | 8.501 | 8.593 | 8.501 | 8.593 | 1,962 | -0.14(-1.57%) |
Oct 23, 2020 | 8.757 | 9.004 | 8.730 | 8.730 | 7,001 | -0.01(-0.10%) |
Oct 22, 2020 | 8.821 | 8.981 | 8.739 | 8.739 | 30,639 | +0.05(+0.53%) |
Oct 21, 2020 | 8.693 | 8.794 | 8.474 | 8.693 | 26,081 | -0.03(-0.31%) |
Oct 20, 2020 | 8.538 | 8.748 | 8.538 | 8.721 | 1,341 | +0.22(+2.58%) |
Oct 19, 2020 | 8.885 | 8.931 | 8.501 | 8.501 | 24,607 | -0.02(-0.21%) |
Oct 16, 2020 | 8.529 | 8.657 | 8.501 | 8.519 | 3,063 | -0.12(-1.38%) |
Oct 15, 2020 | 8.638 | 8.638 | 8.410 | 8.638 | 3,590 | +0.00(+0.00%) |
Oct 14, 2020 | 8.693 | 8.748 | 8.638 | 8.638 | 4,300 | -0.05(-0.53%) |
Oct 13, 2020 | 8.757 | 8.867 | 8.647 | 8.684 | 19,727 | -0.41(-4.52%) |
Oct 12, 2020 | 8.766 | 9.114 | 8.730 | 9.095 | 5,389 | +0.41(+4.74%) |
Oct 09, 2020 | 8.867 | 8.876 | 8.638 | 8.684 | 13,127 | -0.21(-2.36%) |
Oct 08, 2020 | 8.785 | 9.040 | 8.785 | 8.894 | 7,857 | +0.07(+0.83%) |
Oct 07, 2020 | 8.684 | 8.876 | 8.671 | 8.821 | 10,027 | +0.13(+1.47%) |
Oct 06, 2020 | 9.141 | 9.278 | 8.602 | 8.693 | 11,771 | -0.42(-4.61%) |
Oct 05, 2020 | 8.419 | 9.114 | 8.419 | 9.114 | 13,910 | +0.72(+8.61%) |
Oct 02, 2020 | 8.486 | 8.486 | 8.391 | 8.391 | 2,625 | -0.20(-2.34%) |
Oct 01, 2020 | 8.821 | 8.922 | 8.593 | 8.593 | 168,143 | +0.00(+0.00%) |
Sep 30, 2020 | 8.565 | 8.876 | 8.474 | 8.593 | 6,008 | -0.32(-3.59%) |
Sep 29, 2020 | 8.325 | 8.912 | 8.325 | 8.912 | 1,277 | +0.37(+4.39%) |
Sep 28, 2020 | 8.116 | 8.710 | 8.116 | 8.538 | 17,143 | +0.62(+7.89%) |
Sep 25, 2020 | 7.887 | 8.113 | 7.751 | 7.914 | 11,609 | +0.16(+2.10%) |
Sep 24, 2020 | 7.751 | 8.122 | 7.751 | 7.751 | 3,095 | +0.05(+0.71%) |
Sep 23, 2020 | 8.321 | 8.321 | 7.335 | 7.697 | 35,539 | -0.57(-6.89%) |
Sep 22, 2020 | 8.456 | 8.456 | 8.140 | 8.266 | 13,715 | -0.10(-1.19%) |
Sep 21, 2020 | 8.502 | 8.511 | 8.303 | 8.366 | 10,071 | -0.27(-3.14%) |
Sep 18, 2020 | 8.719 | 8.719 | 8.592 | 8.637 | 26,425 | +0.00(+0.00%) |
Sep 17, 2020 | 8.646 | 8.673 | 8.592 | 8.637 | 34,093 | +0.14(+1.60%) |
Sep 16, 2020 | 8.691 | 8.691 | 8.416 | 8.502 | 6,763 | -0.14(-1.57%) |
Sep 15, 2020 | 8.936 | 9.071 | 8.637 | 8.637 | 4,762 | -0.31(-3.44%) |
Sep 14, 2020 | 8.890 | 8.945 | 8.728 | 8.945 | 4,663 | +0.21(+2.38%) |
Sep 11, 2020 | 8.791 | 8.791 | 8.682 | 8.737 | 1,769 | +0.01(+0.10%) |
Sep 10, 2020 | 8.954 | 9.117 | 8.682 | 8.728 | 11,563 | -0.20(-2.23%) |
Sep 09, 2020 | 8.691 | 9.008 | 8.691 | 8.927 | 4,223 | +0.15(+1.75%) |
Sep 08, 2020 | 8.483 | 8.999 | 8.483 | 8.773 | 36,930 | -0.27(-3.00%) |
Sep 04, 2020 | 8.832 | 9.062 | 8.832 | 9.044 | 8,403 | -0.13(-1.38%) |
Sep 03, 2020 | 8.147 | 9.171 | 8.147 | 9.171 | 7,320 | +0.26(+2.94%) |
Sep 02, 2020 | 9.044 | 9.172 | 8.863 | 8.909 | 22,777 | -0.17(-1.89%) |
Sep 01, 2020 | 9.406 | 9.451 | 9.080 | 9.080 | 6,534 | -0.18(-1.95%) |
Aug 31, 2020 | 9.786 | 9.949 | 9.261 | 9.261 | 11,478 | -1.05(-10.18%) |
Aug 28, 2020 | 9.279 | 10.31 | 9.279 | 10.31 | 2,432 | +1.27(+14.00%) |
Aug 27, 2020 | 9.496 | 9.496 | 9.044 | 9.044 | 1,249 | -0.47(-4.94%) |
Aug 26, 2020 | 9.198 | 9.686 | 9.198 | 9.514 | 4,014 | +0.21(+2.24%) |
Aug 25, 2020 | 9.442 | 9.867 | 9.306 | 9.306 | 1,609 | -0.19(-2.00%) |
Aug 24, 2020 | 9.505 | 9.569 | 9.316 | 9.496 | 6,328 | +0.23(+2.44%) |
Aug 21, 2020 | 9.415 | 9.985 | 9.225 | 9.270 | 13,157 | -0.01(-0.10%) |
Aug 20, 2020 | 9.198 | 9.370 | 9.198 | 9.279 | 997 | -0.38(-3.93%) |
Aug 19, 2020 | 9.949 | 9.949 | 9.614 | 9.659 | 2,361 | -0.11(-1.11%) |
Aug 18, 2020 | 9.949 | 10.16 | 9.768 | 9.768 | 3,245 | -0.44(-4.34%) |
Aug 17, 2020 | 10.21 | 10.21 | 10.21 | 10.21 | 398 | -0.36(-3.42%) |
Aug 14, 2020 | 10.37 | 11.21 | 10.15 | 10.57 | 13,268 | +0.23(+2.19%) |
Aug 13, 2020 | 10.13 | 10.35 | 10.13 | 10.35 | 1,103 | -0.03(-0.26%) |
Aug 12, 2020 | 10.73 | 10.73 | 9.876 | 10.37 | 4,136 | +0.11(+1.06%) |
Aug 11, 2020 | 9.985 | 10.49 | 9.949 | 10.27 | 6,882 | +0.24(+2.34%) |
Aug 10, 2020 | 9.596 | 10.55 | 9.496 | 10.03 | 1,818 | +0.21(+2.12%) |
Aug 07, 2020 | 9.135 | 9.822 | 9.135 | 9.822 | 6,523 | +0.38(+4.02%) |
Aug 06, 2020 | 9.495 | 9.505 | 9.338 | 9.442 | 3,803 | +0.30(+3.26%) |
Aug 05, 2020 | 9.053 | 9.144 | 8.963 | 9.144 | 3,076 | -0.01(-0.10%) |
Aug 04, 2020 | 9.153 | 9.153 | 9.153 | 9.153 | 1,099 | +0.30(+3.37%) |
Aug 03, 2020 | 9.044 | 9.044 | 8.854 | 8.854 | 47,555 | -0.11(-1.21%) |
Jul 31, 2020 | 8.963 | 9.357 | 8.927 | 8.963 | 4,091 | +0.02(+0.20%) |
Jul 30, 2020 | 8.945 | 9.044 | 8.945 | 8.945 | 8,799 | +0.00(+0.00%) |
Jul 29, 2020 | 9.089 | 9.089 | 8.936 | 8.945 | 2,460 | -0.03(-0.30%) |
Jul 28, 2020 | 8.773 | 9.044 | 8.773 | 8.972 | 4,790 | -0.07(-0.80%) |
Jul 27, 2020 | 8.239 | 9.044 | 8.230 | 9.044 | 15,079 | +0.45(+5.26%) |
Jul 24, 2020 | 8.592 | 8.842 | 8.366 | 8.592 | 21,007 | +0.05(+0.53%) |
Jul 23, 2020 | 8.710 | 8.927 | 8.483 | 8.547 | 4,846 | -0.26(-2.98%) |
Jul 22, 2020 | 8.854 | 8.854 | 8.682 | 8.809 | 4,719 | -0.20(-2.21%) |
Jul 21, 2020 | 9.127 | 9.127 | 8.818 | 9.008 | 11,820 | +0.24(+2.68%) |
Jul 20, 2020 | 8.854 | 8.909 | 8.601 | 8.773 | 11,951 | -0.14(-1.52%) |
Jul 17, 2020 | 8.954 | 9.117 | 8.755 | 8.909 | 6,081 | -0.09(-1.01%) |
Jul 16, 2020 | 9.044 | 9.062 | 8.710 | 8.999 | 13,278 | -0.15(-1.68%) |
Jul 15, 2020 | 8.945 | 9.316 | 8.936 | 9.153 | 10,480 | +0.43(+4.87%) |
Jul 14, 2020 | 9.035 | 9.035 | 8.728 | 8.728 | 29,132 | -0.42(-4.55%) |
Jul 13, 2020 | 8.972 | 9.144 | 8.936 | 9.144 | 6,216 | +0.09(+1.00%) |
Jul 10, 2020 | 9.062 | 9.062 | 8.773 | 9.053 | 10,725 | +0.06(+0.70%) |
Jul 09, 2020 | 9.343 | 9.502 | 8.954 | 8.990 | 17,410 | -0.24(-2.64%) |
Jul 08, 2020 | 9.044 | 9.306 | 9.044 | 9.234 | 23,963 | +0.14(+1.59%) |
Jul 07, 2020 | 9.496 | 9.806 | 9.076 | 9.089 | 5,834 | -0.41(-4.29%) |
Jul 06, 2020 | 9.985 | 9.985 | 9.098 | 9.496 | 41,402 | -0.49(-4.89%) |
Jul 02, 2020 | 9.921 | 10.19 | 9.867 | 9.985 | 7,186 | +0.14(+1.38%) |
Jul 01, 2020 | 10.38 | 10.38 | 9.605 | 9.849 | 12,045 | +0.03(+0.32%) |
Jun 30, 2020 | 9.713 | 9.817 | 9.713 | 9.817 | 2,914 | +0.16(+1.64%) |
Jun 29, 2020 | 10.22 | 10.22 | 9.171 | 9.659 | 24,015 | -0.84(-8.01%) |
Jun 26, 2020 | 8.927 | 10.50 | 8.673 | 10.50 | 98,737 | +1.42(+15.64%) |
Jun 25, 2020 | 8.529 | 9.270 | 8.384 | 9.080 | 11,059 | +0.14(+1.62%) |
Jun 24, 2020 | 8.447 | 9.198 | 8.284 | 8.936 | 25,077 | +0.07(+0.82%) |
Jun 23, 2020 | 8.953 | 9.069 | 8.863 | 8.863 | 7,580 | -0.14(-1.59%) |
Jun 22, 2020 | 9.114 | 9.114 | 8.948 | 9.007 | 5,289 | -0.19(-2.04%) |
Jun 19, 2020 | 9.221 | 9.221 | 8.863 | 9.195 | 25,243 | +0.14(+1.58%) |
Jun 18, 2020 | 8.819 | 9.051 | 8.792 | 9.051 | 89,464 | +0.22(+2.54%) |
Jun 17, 2020 | 9.204 | 9.204 | 8.639 | 8.827 | 6,959 | -0.21(-2.28%) |
Jun 16, 2020 | 9.624 | 9.723 | 8.872 | 9.033 | 21,532 | -0.21(-2.23%) |
Jun 15, 2020 | 8.309 | 9.293 | 8.246 | 9.239 | 25,198 | -0.17(-1.81%) |
Jun 12, 2020 | 9.750 | 9.750 | 8.704 | 9.409 | 14,855 | -0.02(-0.19%) |
Jun 11, 2020 | 10.07 | 10.07 | 9.400 | 9.427 | 14,011 | -1.25(-11.73%) |
Jun 10, 2020 | 10.81 | 12.40 | 10.42 | 10.68 | 22,921 | -1.13(-9.55%) |
Jun 09, 2020 | 11.60 | 11.81 | 10.83 | 11.81 | 17,319 | +0.56(+4.93%) |
Jun 08, 2020 | 10.07 | 11.41 | 10.07 | 11.25 | 21,946 | +1.27(+12.74%) |
Jun 05, 2020 | 9.597 | 10.74 | 9.597 | 9.982 | 49,258 | +0.70(+7.52%) |
Jun 04, 2020 | 9.051 | 9.306 | 8.998 | 9.284 | 23,352 | +0.21(+2.37%) |
Jun 03, 2020 | 8.935 | 9.177 | 8.827 | 9.069 | 15,813 | +0.34(+3.90%) |
Jun 02, 2020 | 9.177 | 9.177 | 8.729 | 8.729 | 13,573 | -0.23(-2.60%) |
Jun 01, 2020 | 9.338 | 9.347 | 8.917 | 8.962 | 13,091 | -0.17(-1.86%) |
May 29, 2020 | 9.150 | 9.302 | 9.132 | 9.132 | 2,904 | +0.13(+1.39%) |
May 28, 2020 | 9.159 | 9.383 | 9.007 | 9.007 | 16,343 | +0.04(+0.40%) |
May 27, 2020 | 8.845 | 9.132 | 8.765 | 8.971 | 26,570 | +0.40(+4.70%) |
May 26, 2020 | 8.335 | 8.720 | 8.326 | 8.568 | 11,569 | +0.54(+6.69%) |
May 22, 2020 | 7.861 | 8.031 | 7.861 | 8.031 | 9,494 | +0.05(+0.67%) |
May 21, 2020 | 8.161 | 8.416 | 7.905 | 7.977 | 42,382 | -0.33(-3.99%) |
May 20, 2020 | 8.460 | 8.720 | 8.210 | 8.308 | 31,614 | +0.06(+0.76%) |
May 19, 2020 | 8.505 | 8.559 | 8.147 | 8.246 | 54,496 | -0.98(-10.58%) |
May 18, 2020 | 8.819 | 9.239 | 8.729 | 9.221 | 19,052 | +1.12(+13.81%) |
May 15, 2020 | 8.093 | 8.326 | 7.892 | 8.102 | 46,018 | -0.02(-0.22%) |
May 14, 2020 | 7.878 | 8.237 | 7.762 | 8.120 | 12,915 | -0.04(-0.55%) |
May 13, 2020 | 8.863 | 8.916 | 7.861 | 8.165 | 39,287 | -0.96(-10.50%) |
May 12, 2020 | 9.078 | 9.392 | 8.971 | 9.123 | 18,216 | -0.15(-1.64%) |
May 11, 2020 | 9.588 | 9.606 | 9.275 | 9.275 | 17,782 | -0.35(-3.63%) |
May 08, 2020 | 9.302 | 9.624 | 8.943 | 9.624 | 41,774 | +0.64(+7.07%) |
May 07, 2020 | 9.159 | 9.289 | 8.662 | 8.989 | 18,578 | +0.03(+0.30%) |
May 06, 2020 | 9.535 | 9.535 | 8.881 | 8.962 | 13,729 | -0.11(-1.18%) |
May 05, 2020 | 9.624 | 9.624 | 8.604 | 9.069 | 18,799 | -0.24(-2.60%) |
May 04, 2020 | 8.639 | 9.711 | 8.639 | 9.311 | 22,860 | +0.66(+7.66%) |
May 01, 2020 | 8.953 | 10.07 | 8.233 | 8.648 | 29,264 | -0.30(-3.40%) |
Apr 30, 2020 | 6.956 | 10.16 | 6.956 | 8.953 | 85,166 | +1.65(+22.55%) |
Apr 29, 2020 | 7.476 | 7.583 | 6.904 | 7.306 | 28,958 | +0.14(+2.00%) |
Apr 28, 2020 | 7.297 | 7.297 | 6.938 | 7.162 | 9,159 | +0.29(+4.17%) |
Apr 27, 2020 | 6.482 | 7.236 | 6.482 | 6.876 | 17,544 | +0.58(+9.25%) |
Apr 24, 2020 | 6.088 | 6.383 | 6.070 | 6.294 | 10,946 | -0.05(-0.85%) |
Apr 23, 2020 | 6.348 | 6.777 | 6.177 | 6.348 | 4,969 | -0.06(-0.98%) |
Apr 22, 2020 | 6.079 | 6.688 | 6.079 | 6.410 | 11,966 | +0.40(+6.71%) |
Apr 21, 2020 | 5.998 | 6.043 | 5.954 | 6.007 | 16,513 | -0.04(-0.74%) |
Apr 20, 2020 | 6.692 | 6.742 | 6.016 | 6.052 | 10,111 | -0.37(-5.72%) |
Apr 17, 2020 | 6.195 | 6.419 | 6.177 | 6.419 | 11,504 | +0.37(+6.07%) |
Apr 16, 2020 | 6.303 | 6.330 | 5.954 | 6.052 | 13,131 | -0.05(-0.88%) |
Apr 15, 2020 | 6.768 | 6.929 | 5.806 | 6.106 | 15,994 | -0.04(-0.73%) |
Apr 14, 2020 | 6.410 | 6.410 | 6.133 | 6.151 | 19,159 | +0.04(+0.73%) |
Apr 13, 2020 | 6.670 | 7.121 | 6.106 | 6.106 | 59,496 | -0.94(-13.34%) |
Apr 09, 2020 | 6.921 | 7.279 | 6.531 | 7.046 | 30,046 | +0.56(+8.70%) |
Apr 08, 2020 | 6.267 | 6.482 | 5.954 | 6.482 | 44,105 | +0.30(+4.93%) |
Apr 07, 2020 | 6.527 | 6.598 | 6.003 | 6.177 | 48,966 | -0.22(-3.50%) |
Apr 06, 2020 | 6.307 | 6.918 | 6.307 | 6.401 | 8,141 | +0.40(+6.72%) |
Apr 03, 2020 | 6.133 | 6.160 | 5.954 | 5.998 | 10,164 | -0.27(-4.29%) |
Apr 02, 2020 | 6.410 | 6.455 | 6.043 | 6.267 | 20,833 | +0.04(+0.72%) |
Apr 01, 2020 | 6.715 | 6.894 | 6.186 | 6.222 | 13,255 | -0.89(-12.47%) |
Mar 31, 2020 | 7.314 | 7.386 | 6.894 | 7.109 | 16,941 | -0.05(-0.75%) |
Mar 30, 2020 | 7.835 | 7.835 | 7.153 | 7.162 | 16,798 | +0.06(+0.88%) |
Mar 27, 2020 | 7.542 | 7.851 | 6.790 | 7.100 | 6,333 | -0.81(-10.28%) |
Mar 26, 2020 | 7.223 | 8.258 | 7.223 | 7.913 | 10,124 | -0.19(-2.40%) |
Mar 25, 2020 | 7.957 | 8.161 | 7.041 | 8.108 | 26,412 | +0.37(+4.80%) |
Mar 24, 2020 | 7.029 | 7.869 | 6.370 | 7.736 | 542,082 | +1.34(+20.86%) |
Mar 23, 2020 | 6.366 | 6.631 | 5.826 | 6.401 | 6,997 | +0.21(+3.43%) |
Mar 20, 2020 | 5.579 | 6.976 | 5.579 | 6.189 | 31,216 | +0.31(+5.26%) |
Mar 19, 2020 | 5.349 | 7.047 | 5.322 | 5.879 | 30,642 | +0.74(+14.46%) |
Mar 18, 2020 | 5.473 | 6.180 | 4.933 | 5.137 | 38,085 | -0.59(-10.34%) |
Mar 17, 2020 | 6.896 | 6.918 | 5.305 | 5.729 | 67,824 | -1.46(-20.30%) |
Mar 16, 2020 | 7.639 | 7.692 | 6.726 | 7.188 | 177,474 | -0.74(-9.36%) |
Mar 13, 2020 | 7.701 | 8.797 | 7.692 | 7.931 | 49,992 | +1.24(+18.49%) |
Mar 12, 2020 | 9.107 | 9.107 | 6.215 | 6.693 | 25,392 | -2.12(-24.07%) |
Mar 11, 2020 | 9.478 | 9.478 | 8.435 | 8.815 | 269,456 | -0.65(-6.82%) |
Mar 10, 2020 | 9.725 | 11.03 | 8.956 | 9.460 | 33,347 | -0.12(-1.29%) |
Mar 09, 2020 | 12.33 | 12.33 | 8.682 | 9.584 | 21,843 | -3.32(-25.70%) |
Mar 06, 2020 | 13.01 | 13.21 | 12.90 | 12.90 | 4,071 | -0.59(-4.39%) |
Mar 05, 2020 | 13.62 | 13.62 | 13.35 | 13.49 | 8,124 | -0.11(-0.84%) |
Mar 04, 2020 | 14.34 | 14.34 | 13.53 | 13.61 | 10,031 | -0.24(-1.72%) |
Mar 03, 2020 | 14.81 | 14.81 | 13.85 | 13.85 | 3,923 | -1.38(-9.06%) |
Mar 02, 2020 | 15.86 | 15.86 | 14.69 | 15.22 | 14,134 | -0.60(-3.80%) |
Feb 28, 2020 | 16.02 | 16.08 | 15.81 | 15.83 | 19,114 | -0.09(-0.56%) |
Feb 27, 2020 | 16.06 | 16.11 | 15.91 | 15.91 | 5,762 | -0.34(-2.07%) |
Feb 26, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 492 | -0.15(-0.92%) |
Feb 25, 2020 | 16.42 | 16.42 | 16.40 | 16.40 | 1,517 | +0.18(+1.09%) |
Feb 24, 2020 | 16.29 | 16.29 | 16.22 | 16.22 | 3,501 | -0.11(-0.65%) |
Feb 21, 2020 | 16.48 | 16.48 | 16.29 | 16.33 | 7,917 | -0.04(-0.22%) |
Feb 20, 2020 | 16.45 | 16.45 | 16.37 | 16.37 | 783 | +0.00(+0.00%) |
Feb 19, 2020 | 16.36 | 16.37 | 16.36 | 16.37 | 1,421 | -0.21(-1.28%) |
Feb 18, 2020 | 16.58 | 16.58 | 16.58 | 209 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.69 | 16.69 | 16.36 | 16.58 | 1,470 | +0.11(+0.64%) |
Feb 13, 2020 | 16.36 | 16.47 | 16.36 | 16.47 | 645 | +0.11(+0.65%) |
Feb 12, 2020 | 16.70 | 16.73 | 16.36 | 16.37 | 7,170 | +0.00(+0.00%) |
Feb 11, 2020 | 16.33 | 16.37 | 16.28 | 16.37 | 2,319 | -0.26(-1.54%) |
Feb 10, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 514 | +0.38(+2.34%) |
Feb 07, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,244 | -0.13(-0.81%) |
Feb 06, 2020 | 16.42 | 16.42 | 16.36 | 16.37 | 3,323 | -0.34(-2.01%) |
Feb 05, 2020 | 16.61 | 16.73 | 16.28 | 16.71 | 2,775 | +0.09(+0.53%) |
Feb 04, 2020 | 16.78 | 16.78 | 16.18 | 16.62 | 5,453 | +0.53(+3.30%) |