Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 2,987,220 | -0.21(-1.96%) | |
Dec 30, 2020 | 10.35 | 10.75 | 10.31 | 10.69 | 2,987,220 | +0.54(+5.32%) |
Dec 29, 2020 | 11.29 | 11.30 | 10.12 | 10.15 | 4,492,293 | -1.07(-9.54%) |
Dec 28, 2020 | 11.89 | 11.93 | 11.09 | 11.22 | 3,925,628 | -0.33(-2.86%) |
Dec 24, 2020 | 12.41 | 12.42 | 11.48 | 11.55 | 2,027,100 | -0.67(-5.48%) |
Dec 23, 2020 | 11.94 | 12.77 | 11.90 | 12.22 | 23,589,952 | +0.32(+2.69%) |
Dec 22, 2020 | 10.99 | 11.97 | 10.97 | 11.90 | 2,998,317 | +0.87(+7.89%) |
Dec 21, 2020 | 10.50 | 11.07 | 10.40 | 11.03 | 2,532,311 | +0.17(+1.57%) |
Dec 18, 2020 | 11.59 | 11.82 | 10.83 | 10.86 | 7,993,400 | -0.69(-5.97%) |
Dec 17, 2020 | 10.83 | 11.57 | 10.73 | 11.55 | 3,632,709 | +0.75(+6.94%) |
Dec 16, 2020 | 10.69 | 10.96 | 10.60 | 10.80 | 2,005,664 | +0.14(+1.31%) |
Dec 15, 2020 | 10.50 | 10.66 | 10.33 | 10.66 | 2,096,555 | +0.30(+2.90%) |
Dec 14, 2020 | 10.09 | 10.46 | 10.02 | 10.36 | 2,441,360 | +0.46(+4.65%) |
Dec 11, 2020 | 10.02 | 10.23 | 9.720 | 9.900 | 2,108,800 | -0.43(-4.16%) |
Dec 10, 2020 | 10.25 | 10.37 | 9.980 | 10.33 | 1,784,902 | -0.03(-0.29%) |
Dec 09, 2020 | 10.43 | 10.79 | 10.18 | 10.36 | 2,842,050 | +0.01(+0.10%) |
Dec 08, 2020 | 10.01 | 10.53 | 9.950 | 10.35 | 1,963,917 | +0.14(+1.37%) |
Dec 07, 2020 | 10.54 | 10.68 | 10.17 | 10.21 | 3,230,805 | -0.25(-2.39%) |
Dec 04, 2020 | 10.26 | 10.56 | 10.09 | 10.46 | 3,021,800 | +0.33(+3.26%) |
Dec 03, 2020 | 9.810 | 10.17 | 9.530 | 10.13 | 4,249,356 | +0.43(+4.43%) |
Dec 02, 2020 | 8.950 | 9.870 | 8.930 | 9.700 | 4,490,676 | +0.65(+7.18%) |
Dec 01, 2020 | 9.300 | 9.320 | 8.790 | 9.050 | 3,802,547 | -0.10(-1.09%) |
Nov 30, 2020 | 8.650 | 9.380 | 8.600 | 9.150 | 6,635,248 | +0.57(+6.64%) |
Nov 27, 2020 | 8.700 | 8.890 | 8.220 | 8.580 | 2,640,700 | -0.06(-0.69%) |
Nov 25, 2020 | 8.280 | 8.950 | 8.160 | 8.640 | 5,188,800 | +0.24(+2.86%) |
Nov 24, 2020 | 7.800 | 8.410 | 7.790 | 8.400 | 4,572,504 | +0.72(+9.38%) |
Nov 23, 2020 | 7.500 | 7.730 | 7.441 | 7.680 | 2,170,977 | +0.26(+3.50%) |
Nov 20, 2020 | 7.480 | 7.640 | 7.360 | 7.420 | 2,205,000 | -0.13(-1.72%) |
Nov 19, 2020 | 7.070 | 7.570 | 7.010 | 7.550 | 3,905,389 | +0.46(+6.49%) |
Nov 18, 2020 | 7.240 | 7.310 | 7.080 | 7.090 | 2,224,339 | -0.10(-1.39%) |
Nov 17, 2020 | 7.010 | 7.200 | 6.890 | 7.190 | 2,363,093 | +0.08(+1.13%) |
Nov 16, 2020 | 7.370 | 7.420 | 7.080 | 7.110 | 2,288,587 | -0.09(-1.25%) |
Nov 13, 2020 | 7.470 | 7.490 | 6.980 | 7.200 | 2,938,300 | -0.17(-2.31%) |
Nov 12, 2020 | 7.140 | 7.470 | 6.960 | 7.370 | 2,937,729 | +0.12(+1.66%) |
Nov 11, 2020 | 7.380 | 7.380 | 6.990 | 7.250 | 3,084,805 | -0.06(-0.82%) |
Nov 10, 2020 | 7.450 | 7.740 | 7.020 | 7.310 | 4,971,023 | +0.44(+6.40%) |
Nov 09, 2020 | 6.610 | 7.100 | 6.480 | 6.870 | 5,952,675 | +0.63(+10.10%) |
Nov 06, 2020 | 6.540 | 6.990 | 6.110 | 6.240 | 4,234,300 | -0.34(-5.17%) |
Nov 05, 2020 | 5.960 | 6.560 | 5.960 | 6.580 | 4,113,239 | +0.67(+11.34%) |
Nov 04, 2020 | 6.210 | 6.280 | 5.730 | 5.910 | 4,038,460 | -0.33(-5.29%) |
Nov 03, 2020 | 6.300 | 6.330 | 6.000 | 6.240 | 3,698,699 | +0.49(+8.52%) |
Nov 02, 2020 | 5.810 | 5.860 | 5.610 | 5.750 | 2,076,343 | +0.06(+1.05%) |
Oct 30, 2020 | 6.040 | 6.080 | 5.560 | 5.690 | 3,535,500 | -0.41(-6.72%) |
Oct 29, 2020 | 6.020 | 6.150 | 5.880 | 6.100 | 3,331,386 | +0.12(+2.01%) |
Oct 28, 2020 | 6.100 | 6.170 | 5.900 | 5.980 | 3,562,402 | -0.34(-5.38%) |
Oct 27, 2020 | 6.500 | 6.660 | 6.290 | 6.320 | 2,823,084 | -0.06(-0.94%) |
Oct 26, 2020 | 7.400 | 7.500 | 6.350 | 6.380 | 8,603,887 | -1.28(-16.71%) |
Oct 23, 2020 | 8.360 | 8.375 | 7.600 | 7.660 | 5,300,800 | -0.57(-6.93%) |
Oct 22, 2020 | 7.560 | 8.580 | 7.530 | 8.230 | 9,543,763 | +0.71(+9.44%) |
Oct 21, 2020 | 7.180 | 7.560 | 7.170 | 7.520 | 4,713,980 | +0.38(+5.32%) |
Oct 20, 2020 | 7.090 | 7.160 | 6.990 | 7.140 | 3,945,579 | +0.19(+2.73%) |
Oct 19, 2020 | 6.890 | 7.180 | 6.800 | 6.950 | 5,327,909 | +0.18(+2.66%) |
Oct 16, 2020 | 6.750 | 6.890 | 6.585 | 6.770 | 2,928,800 | +0.10(+1.50%) |
Oct 15, 2020 | 6.390 | 6.690 | 6.380 | 6.670 | 2,177,344 | +0.13(+1.99%) |
Oct 14, 2020 | 6.610 | 6.730 | 6.520 | 6.540 | 1,927,681 | -0.09(-1.36%) |
Oct 13, 2020 | 6.620 | 6.710 | 6.460 | 6.630 | 2,856,547 | -0.12(-1.78%) |
Oct 12, 2020 | 6.800 | 6.920 | 6.597 | 6.750 | 4,650,223 | +0.06(+0.90%) |
Oct 09, 2020 | 6.700 | 6.980 | 6.520 | 6.690 | 6,296,000 | +0.30(+4.69%) |
Oct 08, 2020 | 6.400 | 6.520 | 6.170 | 6.390 | 8,421,973 | +0.03(+0.47%) |
Oct 07, 2020 | 5.450 | 6.490 | 5.450 | 6.360 | 24,234,914 | +0.99(+18.44%) |
Oct 06, 2020 | 5.060 | 5.620 | 5.050 | 5.370 | 5,564,576 | +0.38(+7.62%) |
Oct 05, 2020 | 4.910 | 5.030 | 4.900 | 4.990 | 1,218,932 | +0.12(+2.46%) |
Oct 02, 2020 | 4.750 | 4.899 | 4.672 | 4.870 | 1,739,500 | -0.01(-0.20%) |
Oct 01, 2020 | 4.940 | 4.980 | 4.830 | 4.880 | 1,534,883 | -0.03(-0.61%) |
Sep 30, 2020 | 4.930 | 5.130 | 4.860 | 4.910 | 2,021,816 | -0.01(-0.20%) |
Sep 29, 2020 | 4.840 | 5.070 | 4.770 | 4.920 | 2,383,063 | +0.13(+2.71%) |
Sep 28, 2020 | 4.740 | 4.950 | 4.740 | 4.790 | 1,908,356 | +0.14(+3.01%) |
Sep 25, 2020 | 4.660 | 4.725 | 4.620 | 4.650 | 2,181,200 | -0.01(-0.21%) |
Sep 24, 2020 | 4.700 | 4.815 | 4.600 | 4.660 | 2,351,972 | -0.07(-1.48%) |
Sep 23, 2020 | 4.980 | 5.030 | 4.700 | 4.730 | 2,923,442 | -0.25(-5.02%) |
Sep 22, 2020 | 5.020 | 5.080 | 4.880 | 4.980 | 2,181,074 | -0.03(-0.60%) |
Sep 21, 2020 | 5.150 | 5.200 | 4.940 | 5.010 | 3,733,192 | -0.31(-5.83%) |
Sep 18, 2020 | 5.250 | 5.330 | 5.165 | 5.320 | 5,416,500 | +0.11(+2.11%) |
Sep 17, 2020 | 5.250 | 5.290 | 5.170 | 5.210 | 1,802,367 | -0.13(-2.43%) |
Sep 16, 2020 | 5.380 | 5.440 | 5.300 | 5.340 | 1,652,046 | +0.07(+1.33%) |
Sep 15, 2020 | 5.370 | 5.440 | 5.250 | 5.270 | 1,286,264 | -0.07(-1.31%) |
Sep 14, 2020 | 5.270 | 5.360 | 5.230 | 5.340 | 1,690,544 | +0.12(+2.30%) |
Sep 11, 2020 | 5.360 | 5.370 | 5.210 | 5.220 | 1,848,900 | -0.11(-2.06%) |
Sep 10, 2020 | 5.390 | 5.570 | 5.310 | 5.330 | 2,239,946 | -0.07(-1.30%) |
Sep 09, 2020 | 5.330 | 5.480 | 5.280 | 5.400 | 2,014,803 | +0.20(+3.85%) |
Sep 08, 2020 | 5.300 | 5.350 | 5.160 | 5.200 | 2,543,383 | -0.21(-3.88%) |
Sep 04, 2020 | 5.450 | 5.560 | 5.220 | 5.410 | 2,542,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.520 | 5.560 | 5.270 | 5.410 | 2,558,228 | -0.19(-3.39%) |
Sep 02, 2020 | 5.400 | 5.690 | 5.390 | 5.600 | 3,256,831 | +0.24(+4.48%) |
Sep 01, 2020 | 5.470 | 5.480 | 5.280 | 5.360 | 2,172,833 | -0.13(-2.37%) |
Aug 31, 2020 | 5.430 | 5.600 | 5.330 | 5.490 | 2,406,513 | +0.08(+1.48%) |
Aug 28, 2020 | 5.300 | 5.480 | 5.230 | 5.410 | 2,356,700 | +0.10(+1.88%) |
Aug 27, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 2,627,616 | -0.17(-3.10%) |
Aug 26, 2020 | 5.290 | 5.550 | 5.250 | 5.480 | 3,516,923 | +0.21(+3.98%) |
Aug 25, 2020 | 5.360 | 5.500 | 5.190 | 5.270 | 2,523,868 | -0.06(-1.13%) |
Aug 24, 2020 | 5.490 | 5.550 | 5.280 | 5.330 | 3,419,397 | -0.12(-2.20%) |
Aug 21, 2020 | 5.300 | 5.450 | 5.220 | 5.450 | 3,714,200 | +0.12(+2.25%) |
Aug 20, 2020 | 5.430 | 5.450 | 5.260 | 5.330 | 2,808,950 | -0.11(-2.02%) |
Aug 19, 2020 | 5.550 | 5.580 | 5.430 | 5.440 | 2,778,609 | -0.12(-2.16%) |
Aug 18, 2020 | 5.800 | 5.820 | 5.520 | 5.560 | 3,049,917 | -0.25(-4.30%) |
Aug 17, 2020 | 6.000 | 6.090 | 5.760 | 5.810 | 2,211,606 | -0.15(-2.52%) |
Aug 14, 2020 | 6.050 | 6.100 | 5.880 | 5.960 | 1,836,700 | -0.14(-2.30%) |
Aug 13, 2020 | 6.000 | 6.140 | 5.840 | 6.100 | 2,923,423 | +0.08(+1.33%) |
Aug 12, 2020 | 6.220 | 6.300 | 5.980 | 6.020 | 3,068,872 | -0.13(-2.11%) |
Aug 11, 2020 | 6.290 | 6.430 | 6.110 | 6.150 | 2,593,008 | -0.05(-0.81%) |
Aug 10, 2020 | 6.210 | 6.380 | 6.180 | 6.200 | 2,230,300 | -0.01(-0.16%) |
Aug 07, 2020 | 6.300 | 6.390 | 6.130 | 6.210 | 2,425,700 | -0.06(-0.96%) |
Aug 06, 2020 | 6.400 | 6.540 | 6.040 | 6.270 | 8,787,725 | -0.79(-11.19%) |
Aug 05, 2020 | 6.930 | 7.060 | 6.710 | 7.060 | 3,311,391 | +0.22(+3.22%) |
Aug 04, 2020 | 6.750 | 6.850 | 6.660 | 6.840 | 1,701,630 | +0.12(+1.79%) |
Aug 03, 2020 | 6.590 | 6.800 | 6.550 | 6.720 | 1,576,212 | +0.13(+1.97%) |
Jul 31, 2020 | 6.590 | 6.652 | 6.370 | 6.590 | 1,685,900 | +0.00(+0.00%) |
Jul 30, 2020 | 6.600 | 6.680 | 6.450 | 6.590 | 1,727,327 | -0.10(-1.49%) |
Jul 29, 2020 | 6.640 | 6.790 | 6.580 | 6.690 | 1,485,255 | +0.08(+1.21%) |
Jul 28, 2020 | 6.870 | 6.870 | 6.610 | 6.610 | 1,406,003 | -0.19(-2.79%) |
Jul 27, 2020 | 6.590 | 6.820 | 6.530 | 6.800 | 1,456,203 | +0.21(+3.19%) |
Jul 24, 2020 | 6.730 | 6.770 | 6.540 | 6.590 | 1,238,600 | -0.21(-3.09%) |
Jul 23, 2020 | 6.770 | 6.910 | 6.700 | 6.800 | 1,739,555 | +0.00(+0.00%) |
Jul 22, 2020 | 6.820 | 6.910 | 6.720 | 6.800 | 1,273,482 | -0.04(-0.58%) |
Jul 21, 2020 | 6.900 | 6.990 | 6.710 | 6.840 | 1,943,968 | -0.01(-0.15%) |
Jul 20, 2020 | 6.860 | 6.870 | 6.620 | 6.850 | 1,391,671 | -0.01(-0.15%) |
Jul 17, 2020 | 6.710 | 6.920 | 6.690 | 6.860 | 1,238,800 | +0.18(+2.69%) |
Jul 16, 2020 | 6.800 | 6.830 | 6.610 | 6.680 | 1,084,261 | -0.17(-2.48%) |
Jul 15, 2020 | 6.650 | 6.940 | 6.640 | 6.850 | 2,645,090 | +0.25(+3.79%) |
Jul 14, 2020 | 6.510 | 6.650 | 6.460 | 6.600 | 1,060,189 | +0.08(+1.23%) |
Jul 13, 2020 | 6.700 | 6.820 | 6.500 | 6.520 | 1,697,574 | -0.11(-1.66%) |
Jul 10, 2020 | 6.480 | 6.635 | 6.390 | 6.630 | 1,369,900 | +0.15(+2.31%) |
Jul 09, 2020 | 6.690 | 6.720 | 6.420 | 6.480 | 1,508,142 | -0.21(-3.14%) |
Jul 08, 2020 | 6.630 | 6.690 | 6.400 | 6.690 | 1,898,702 | +0.07(+1.06%) |
Jul 07, 2020 | 6.890 | 6.950 | 6.590 | 6.620 | 1,806,154 | -0.35(-5.02%) |
Jul 06, 2020 | 6.950 | 7.045 | 6.840 | 6.970 | 1,732,167 | +0.16(+2.35%) |
Jul 02, 2020 | 7.000 | 7.070 | 6.790 | 6.810 | 1,538,600 | -0.04(-0.58%) |
Jul 01, 2020 | 6.930 | 7.050 | 6.730 | 6.850 | 1,677,924 | -0.14(-2.00%) |
Jun 30, 2020 | 6.900 | 7.080 | 6.810 | 6.990 | 1,753,708 | +0.17(+2.49%) |
Jun 29, 2020 | 6.470 | 6.940 | 6.460 | 6.820 | 2,454,924 | +0.37(+5.74%) |
Jun 26, 2020 | 6.550 | 6.610 | 6.340 | 6.450 | 2,192,700 | -0.17(-2.57%) |
Jun 25, 2020 | 6.610 | 6.690 | 6.460 | 6.620 | 2,284,482 | -0.03(-0.45%) |
Jun 24, 2020 | 6.900 | 6.960 | 6.610 | 6.650 | 3,029,076 | -0.35(-5.00%) |
Jun 23, 2020 | 7.180 | 7.240 | 7.000 | 7.000 | 1,570,264 | -0.09(-1.27%) |
Jun 22, 2020 | 7.330 | 7.330 | 6.900 | 7.090 | 2,603,069 | -0.24(-3.27%) |
Jun 19, 2020 | 7.360 | 7.420 | 7.180 | 7.330 | 4,701,700 | +0.05(+0.69%) |
Jun 18, 2020 | 7.230 | 7.390 | 7.160 | 7.280 | 1,946,744 | -0.03(-0.41%) |
Jun 17, 2020 | 7.600 | 7.660 | 7.290 | 7.310 | 1,684,829 | -0.28(-3.69%) |
Jun 16, 2020 | 7.870 | 8.000 | 7.480 | 7.590 | 1,913,596 | +0.01(+0.13%) |
Jun 15, 2020 | 7.020 | 7.690 | 7.010 | 7.580 | 1,796,924 | +0.33(+4.55%) |
Jun 12, 2020 | 7.440 | 7.550 | 7.110 | 7.250 | 1,883,900 | +0.09(+1.26%) |
Jun 11, 2020 | 7.560 | 7.600 | 7.100 | 7.160 | 2,735,837 | -0.70(-8.91%) |
Jun 10, 2020 | 8.070 | 8.150 | 7.735 | 7.860 | 1,823,387 | -0.20(-2.48%) |
Jun 09, 2020 | 8.060 | 8.230 | 7.880 | 8.060 | 2,439,198 | -0.19(-2.30%) |
Jun 08, 2020 | 8.280 | 8.350 | 8.150 | 8.250 | 1,995,817 | +0.14(+1.73%) |
Jun 05, 2020 | 8.150 | 8.330 | 8.040 | 8.110 | 1,962,100 | +0.15(+1.88%) |
Jun 04, 2020 | 8.010 | 8.080 | 7.800 | 7.960 | 2,072,420 | -0.16(-1.97%) |
Jun 03, 2020 | 8.000 | 8.265 | 7.768 | 8.120 | 2,479,715 | +0.26(+3.31%) |
Jun 02, 2020 | 7.770 | 8.000 | 7.420 | 7.860 | 2,200,356 | +0.25(+3.29%) |
Jun 01, 2020 | 7.420 | 7.800 | 7.320 | 7.610 | 2,080,281 | +0.24(+3.26%) |
May 29, 2020 | 7.420 | 7.493 | 7.180 | 7.370 | 1,996,400 | -0.18(-2.38%) |
May 28, 2020 | 7.950 | 8.060 | 7.500 | 7.550 | 2,300,075 | -0.30(-3.82%) |
May 27, 2020 | 7.630 | 7.860 | 7.433 | 7.850 | 2,139,000 | +0.34(+4.53%) |
May 26, 2020 | 7.550 | 7.730 | 7.470 | 7.510 | 2,888,891 | +0.15(+2.04%) |
May 22, 2020 | 7.400 | 7.440 | 7.190 | 7.360 | 1,331,400 | -0.07(-0.94%) |
May 21, 2020 | 7.360 | 7.510 | 7.220 | 7.430 | 1,908,634 | +0.09(+1.23%) |
May 20, 2020 | 7.490 | 7.580 | 7.245 | 7.340 | 2,683,457 | -0.04(-0.54%) |
May 19, 2020 | 7.540 | 7.670 | 7.320 | 7.380 | 1,996,413 | -0.21(-2.77%) |
May 18, 2020 | 7.350 | 7.630 | 7.300 | 7.590 | 2,984,575 | +0.58(+8.27%) |
May 15, 2020 | 6.820 | 7.020 | 6.610 | 7.010 | 2,351,400 | +0.11(+1.59%) |
May 14, 2020 | 6.780 | 6.920 | 6.410 | 6.900 | 3,388,492 | -0.07(-1.00%) |
May 13, 2020 | 7.210 | 7.240 | 6.860 | 6.970 | 2,312,815 | -0.21(-2.92%) |
May 12, 2020 | 7.630 | 7.630 | 7.090 | 7.180 | 2,990,836 | -0.22(-2.97%) |
May 11, 2020 | 7.850 | 7.900 | 7.375 | 7.400 | 3,222,314 | -0.45(-5.73%) |
May 08, 2020 | 7.770 | 8.000 | 7.640 | 7.850 | 2,482,500 | +0.39(+5.23%) |
May 07, 2020 | 8.220 | 8.390 | 7.320 | 7.460 | 6,984,256 | -1.26(-14.45%) |
May 06, 2020 | 8.580 | 8.900 | 8.390 | 8.720 | 2,580,027 | +0.39(+4.68%) |
May 05, 2020 | 8.470 | 8.630 | 8.300 | 8.330 | 2,026,184 | +0.12(+1.46%) |
May 04, 2020 | 7.640 | 8.260 | 7.460 | 8.210 | 2,152,569 | +0.44(+5.66%) |
May 01, 2020 | 8.220 | 8.290 | 7.645 | 7.770 | 2,093,000 | -0.72(-8.48%) |
Apr 30, 2020 | 8.800 | 8.900 | 8.420 | 8.490 | 1,773,100 | -0.47(-5.25%) |
Apr 29, 2020 | 8.530 | 9.060 | 8.370 | 8.960 | 2,542,573 | +0.64(+7.69%) |
Apr 28, 2020 | 8.420 | 8.540 | 8.140 | 8.320 | 1,685,359 | +0.12(+1.46%) |
Apr 27, 2020 | 8.180 | 8.285 | 8.055 | 8.200 | 1,922,396 | +0.20(+2.50%) |
Apr 24, 2020 | 7.820 | 8.060 | 7.650 | 8.000 | 1,916,800 | +0.23(+2.96%) |
Apr 23, 2020 | 7.670 | 7.910 | 7.670 | 7.770 | 1,549,342 | +0.12(+1.57%) |
Apr 22, 2020 | 7.770 | 7.840 | 7.530 | 7.650 | 1,718,278 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.770 | 7.330 | 7.450 | 1,463,679 | -0.32(-4.12%) |
Apr 20, 2020 | 7.260 | 7.990 | 7.260 | 7.770 | 1,947,444 | +0.32(+4.30%) |
Apr 17, 2020 | 7.430 | 7.500 | 7.230 | 7.450 | 1,648,700 | +0.26(+3.62%) |
Apr 16, 2020 | 7.250 | 7.300 | 6.910 | 7.190 | 1,491,493 | +0.07(+0.98%) |
Apr 15, 2020 | 7.220 | 7.260 | 6.850 | 7.120 | 2,078,454 | -0.37(-4.94%) |
Apr 14, 2020 | 7.660 | 7.770 | 7.280 | 7.490 | 2,350,468 | +0.05(+0.67%) |
Apr 13, 2020 | 7.340 | 7.460 | 7.180 | 7.440 | 1,313,944 | +0.04(+0.54%) |
Apr 09, 2020 | 7.480 | 7.510 | 7.145 | 7.400 | 2,167,700 | +0.10(+1.37%) |
Apr 08, 2020 | 7.000 | 7.330 | 6.880 | 7.300 | 2,173,928 | +0.42(+6.10%) |
Apr 07, 2020 | 7.550 | 7.600 | 6.860 | 6.880 | 2,462,669 | -0.17(-2.41%) |
Apr 06, 2020 | 6.480 | 7.110 | 6.330 | 7.050 | 2,994,850 | +1.04(+17.30%) |
Apr 03, 2020 | 6.300 | 6.470 | 5.835 | 6.010 | 3,350,300 | -0.29(-4.60%) |
Apr 02, 2020 | 6.800 | 6.940 | 6.270 | 6.300 | 3,679,529 | -0.32(-4.83%) |
Apr 01, 2020 | 7.390 | 7.510 | 6.500 | 6.620 | 3,598,735 | -1.09(-14.14%) |
Mar 31, 2020 | 7.850 | 8.440 | 7.660 | 7.710 | 4,518,633 | -0.15(-1.91%) |
Mar 30, 2020 | 8.020 | 8.050 | 7.500 | 7.860 | 4,142,557 | +0.44(+5.93%) |
Mar 27, 2020 | 7.280 | 7.790 | 7.010 | 7.420 | 3,781,300 | -0.10(-1.33%) |
Mar 26, 2020 | 7.100 | 7.559 | 6.980 | 7.520 | 3,060,207 | +0.59(+8.51%) |
Mar 25, 2020 | 6.730 | 7.220 | 6.470 | 6.930 | 3,378,356 | +0.46(+7.11%) |
Mar 24, 2020 | 6.270 | 6.530 | 6.000 | 6.470 | 2,477,672 | +0.57(+9.66%) |
Mar 23, 2020 | 6.050 | 6.180 | 5.500 | 5.900 | 2,270,775 | -0.13(-2.16%) |
Mar 20, 2020 | 6.970 | 7.000 | 5.961 | 6.030 | 3,367,600 | -0.61(-9.19%) |
Mar 19, 2020 | 6.620 | 7.350 | 6.400 | 6.640 | 3,050,386 | -0.26(-3.77%) |
Mar 18, 2020 | 6.000 | 6.950 | 5.820 | 6.900 | 2,828,288 | +0.43(+6.65%) |
Mar 17, 2020 | 5.790 | 6.650 | 5.200 | 6.470 | 3,783,109 | +0.89(+15.95%) |
Mar 16, 2020 | 5.500 | 6.140 | 5.400 | 5.580 | 2,632,088 | -0.92(-14.15%) |
Mar 13, 2020 | 6.840 | 6.980 | 6.000 | 6.500 | 3,229,700 | -0.02(-0.31%) |
Mar 12, 2020 | 6.770 | 7.020 | 6.410 | 6.520 | 3,385,213 | -1.17(-15.21%) |
Mar 11, 2020 | 7.970 | 8.120 | 7.570 | 7.690 | 2,234,900 | -0.48(-5.88%) |
Mar 10, 2020 | 8.200 | 8.260 | 7.730 | 8.170 | 1,801,876 | +0.37(+4.74%) |
Mar 09, 2020 | 7.770 | 8.000 | 7.400 | 7.800 | 2,526,536 | -0.70(-8.24%) |
Mar 06, 2020 | 8.690 | 8.960 | 8.390 | 8.500 | 2,294,000 | -0.50(-5.56%) |
Mar 05, 2020 | 9.500 | 9.610 | 8.830 | 9.000 | 2,186,676 | -0.81(-8.26%) |
Mar 04, 2020 | 9.790 | 9.880 | 9.330 | 9.810 | 1,479,166 | +0.31(+3.26%) |
Mar 03, 2020 | 9.610 | 10.12 | 9.350 | 9.500 | 2,186,686 | -0.03(-0.31%) |
Mar 02, 2020 | 9.330 | 9.570 | 8.810 | 9.530 | 4,095,506 | +0.37(+4.04%) |
Feb 28, 2020 | 9.200 | 9.540 | 9.010 | 9.160 | 4,763,000 | -0.58(-5.95%) |
Feb 27, 2020 | 10.87 | 11.09 | 9.740 | 9.740 | 5,227,434 | -0.50(-4.88%) |
Feb 26, 2020 | 10.60 | 10.88 | 10.11 | 10.24 | 4,280,400 | -0.36(-3.40%) |
Feb 25, 2020 | 11.51 | 11.67 | 10.58 | 10.60 | 2,750,331 | -0.77(-6.77%) |
Feb 24, 2020 | 11.27 | 11.56 | 11.17 | 11.37 | 1,648,915 | -0.59(-4.93%) |
Feb 21, 2020 | 12.39 | 12.39 | 11.90 | 11.96 | 1,771,100 | -0.45(-3.63%) |
Feb 20, 2020 | 12.20 | 12.47 | 11.98 | 12.41 | 1,190,939 | +0.15(+1.22%) |
Feb 19, 2020 | 12.21 | 12.56 | 12.02 | 12.26 | 1,766,677 | +0.13(+1.07%) |
Feb 18, 2020 | 11.75 | 12.22 | 11.68 | 12.13 | 1,496,843 | +0.33(+2.80%) |
Feb 14, 2020 | 12.15 | 12.31 | 11.76 | 11.80 | 1,331,500 | -0.33(-2.72%) |
Feb 13, 2020 | 11.80 | 12.19 | 11.61 | 12.13 | 1,951,633 | +0.21(+1.76%) |
Feb 12, 2020 | 11.37 | 12.30 | 11.37 | 11.92 | 2,486,671 | +0.65(+5.77%) |
Feb 11, 2020 | 11.05 | 11.28 | 10.91 | 11.27 | 1,469,085 | +0.27(+2.45%) |
Feb 10, 2020 | 10.97 | 11.11 | 10.67 | 11.00 | 1,728,266 | +0.08(+0.73%) |
Feb 07, 2020 | 12.00 | 12.01 | 10.83 | 10.92 | 2,325,000 | -1.16(-9.60%) |
Feb 06, 2020 | 12.39 | 12.40 | 11.93 | 12.08 | 1,532,913 | -0.26(-2.11%) |
Feb 05, 2020 | 11.87 | 12.49 | 11.83 | 12.34 | 2,987,447 | +0.63(+5.38%) |
Feb 04, 2020 | 11.14 | 11.76 | 11.07 | 11.71 | 1,973,249 | +0.71(+6.45%) |
Feb 03, 2020 | 11.00 | 11.27 | 10.98 | 11.00 | 2,320,085 | +0.11(+1.01%) |
Jan 31, 2020 | 11.27 | 11.31 | 10.88 | 10.89 | 1,469,600 | -0.40(-3.54%) |
Jan 30, 2020 | 11.15 | 11.33 | 11.07 | 11.29 | 1,342,951 | +0.02(+0.18%) |
Jan 29, 2020 | 11.38 | 11.56 | 11.04 | 11.27 | 1,893,076 | +0.02(+0.18%) |
Jan 28, 2020 | 10.47 | 11.27 | 10.45 | 11.25 | 2,132,303 | +0.17(+1.53%) |
Jan 27, 2020 | 11.14 | 11.31 | 10.84 | 11.08 | 1,702,210 | -0.30(-2.64%) |
Jan 24, 2020 | 11.77 | 11.98 | 11.20 | 11.38 | 2,779,100 | -0.37(-3.15%) |
Jan 23, 2020 | 11.50 | 11.92 | 11.29 | 11.75 | 4,917,413 | +0.31(+2.71%) |
Jan 22, 2020 | 11.31 | 11.75 | 11.31 | 11.44 | 2,166,597 | +0.23(+2.05%) |
Jan 21, 2020 | 11.40 | 11.40 | 11.04 | 11.21 | 2,751,517 | -0.20(-1.75%) |
Jan 17, 2020 | 11.82 | 11.95 | 11.38 | 11.41 | 2,431,500 | -0.42(-3.55%) |
Jan 16, 2020 | 11.32 | 11.85 | 11.25 | 11.83 | 3,041,698 | -0.07(-0.59%) |
Jan 15, 2020 | 11.56 | 12.11 | 11.56 | 11.90 | 3,105,643 | +0.30(+2.59%) |
Jan 14, 2020 | 11.29 | 11.79 | 10.87 | 11.60 | 3,729,265 | +0.38(+3.39%) |
Jan 13, 2020 | 10.69 | 11.33 | 10.60 | 11.22 | 4,719,593 | +1.23(+12.31%) |
Jan 10, 2020 | 9.870 | 10.04 | 9.620 | 9.990 | 1,813,000 | +0.22(+2.25%) |
Jan 09, 2020 | 9.810 | 10.05 | 9.610 | 9.770 | 2,759,043 | -0.02(-0.20%) |
Jan 08, 2020 | 9.030 | 9.990 | 9.000 | 9.790 | 4,933,249 | +0.98(+11.12%) |
Jan 07, 2020 | 8.570 | 8.890 | 8.540 | 8.810 | 1,441,049 | +0.20(+2.32%) |
Jan 06, 2020 | 8.510 | 8.680 | 8.430 | 8.610 | 829,809 | +0.05(+0.58%) |
Jan 03, 2020 | 8.590 | 8.645 | 8.490 | 8.560 | 1,146,600 | -0.14(-1.61%) |