Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 3,037,497 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.18 | 10.08 | 10.15 | 3,037,497 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.968 | 10.03 | 2,906,874 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.17 | 10.01 | 10.02 | 2,115,645 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.972 | 10.06 | 1,108,007 | +0.07(+0.69%) |
Dec 23, 2020 | 9.977 | 10.08 | 9.968 | 9.994 | 2,352,527 | +0.05(+0.52%) |
Dec 22, 2020 | 9.951 | 10.04 | 9.933 | 9.942 | 5,782,617 | +0.03(+0.26%) |
Dec 21, 2020 | 9.864 | 9.942 | 9.648 | 9.916 | 5,433,026 | -0.16(-1.63%) |
Dec 18, 2020 | 9.977 | 10.11 | 9.916 | 10.08 | 16,218,613 | +0.09(+0.87%) |
Dec 17, 2020 | 9.968 | 9.994 | 9.856 | 9.994 | 4,500,846 | +0.14(+1.40%) |
Dec 16, 2020 | 9.951 | 10.02 | 9.847 | 9.856 | 3,754,746 | -0.12(-1.21%) |
Dec 15, 2020 | 9.899 | 10.05 | 9.873 | 9.977 | 4,810,372 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.743 | 9.743 | 5,143,820 | -0.15(-1.49%) |
Dec 11, 2020 | 9.847 | 9.933 | 9.778 | 9.890 | 7,295,334 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.925 | 9.968 | 7,138,371 | -0.07(-0.69%) |
Dec 09, 2020 | 9.968 | 10.07 | 9.951 | 10.04 | 8,263,177 | +0.06(+0.61%) |
Dec 08, 2020 | 9.769 | 10.02 | 9.769 | 9.977 | 6,324,602 | +0.16(+1.67%) |
Dec 07, 2020 | 9.925 | 9.925 | 9.735 | 9.812 | 6,717,802 | -0.16(-1.65%) |
Dec 04, 2020 | 9.925 | 10.05 | 9.916 | 9.977 | 5,331,365 | +0.09(+0.87%) |
Dec 03, 2020 | 9.942 | 10.02 | 9.856 | 9.890 | 4,709,391 | -0.03(-0.26%) |
Dec 02, 2020 | 9.925 | 10.03 | 9.890 | 9.916 | 5,488,799 | -0.05(-0.52%) |
Dec 01, 2020 | 9.916 | 10.03 | 9.882 | 9.968 | 5,322,177 | +0.17(+1.77%) |
Nov 30, 2020 | 9.838 | 9.894 | 9.713 | 9.795 | 7,310,283 | -0.13(-1.31%) |
Nov 27, 2020 | 9.942 | 10.01 | 9.847 | 9.925 | 3,040,975 | -0.10(-0.95%) |
Nov 25, 2020 | 10.05 | 10.09 | 9.968 | 10.02 | 6,972,035 | -0.18(-1.78%) |
Nov 24, 2020 | 9.968 | 10.22 | 9.933 | 10.20 | 11,669,386 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.959 | 10.00 | 7,520,534 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.17 | 10.21 | 4,614,196 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.02 | 10.20 | 4,474,628 | +0.07(+0.67%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.13 | 10.14 | 4,991,849 | -0.08(-0.75%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.14 | 10.21 | 6,856,425 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,675,607 | +0.31(+3.05%) |
Nov 13, 2020 | 9.904 | 10.13 | 9.861 | 10.09 | 5,113,605 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.733 | 9.887 | 12,811,334 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,420,361 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.17 | 9.981 | 10.15 | 11,152,003 | -0.15(-1.50%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.31 | 11,269,058 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.746 | 9.861 | 7,893,478 | +0.01(+0.09%) |
Nov 05, 2020 | 9.587 | 9.947 | 9.536 | 9.853 | 6,003,356 | +0.36(+3.79%) |
Nov 04, 2020 | 9.510 | 9.587 | 9.356 | 9.493 | 6,181,131 | -0.04(-0.45%) |
Nov 03, 2020 | 9.399 | 9.579 | 9.348 | 9.536 | 3,880,891 | +0.25(+2.67%) |
Nov 02, 2020 | 9.074 | 9.322 | 9.065 | 9.288 | 7,044,017 | +0.36(+4.03%) |
Oct 30, 2020 | 8.971 | 9.027 | 8.825 | 8.928 | 8,763,911 | -0.06(-0.67%) |
Oct 29, 2020 | 8.868 | 9.035 | 8.834 | 8.988 | 5,999,261 | +0.15(+1.74%) |
Oct 28, 2020 | 8.851 | 8.962 | 8.783 | 8.834 | 7,993,617 | -0.21(-2.37%) |
Oct 27, 2020 | 9.108 | 9.125 | 8.967 | 9.048 | 6,262,282 | -0.05(-0.56%) |
Oct 26, 2020 | 9.262 | 9.271 | 9.022 | 9.099 | 4,881,621 | -0.29(-3.10%) |
Oct 23, 2020 | 9.467 | 9.467 | 9.318 | 9.390 | 3,534,185 | -0.06(-0.63%) |
Oct 22, 2020 | 9.408 | 9.459 | 9.296 | 9.450 | 4,229,513 | -0.03(-0.36%) |
Oct 21, 2020 | 9.579 | 9.647 | 9.476 | 9.485 | 4,792,798 | -0.09(-0.98%) |
Oct 20, 2020 | 9.656 | 9.733 | 9.570 | 9.579 | 6,102,586 | -0.08(-0.80%) |
Oct 19, 2020 | 9.861 | 9.895 | 9.647 | 9.656 | 4,458,495 | -0.19(-1.91%) |
Oct 16, 2020 | 9.861 | 9.921 | 9.814 | 9.844 | 4,980,196 | +0.03(+0.26%) |
Oct 15, 2020 | 9.630 | 9.823 | 9.622 | 9.818 | 3,824,231 | +0.06(+0.61%) |
Oct 14, 2020 | 9.801 | 9.840 | 9.720 | 9.759 | 3,638,987 | -0.01(-0.09%) |
Oct 13, 2020 | 9.767 | 9.818 | 9.656 | 9.767 | 4,177,812 | -0.02(-0.17%) |
Oct 12, 2020 | 9.818 | 9.844 | 9.724 | 9.784 | 7,084,298 | +0.01(+0.09%) |
Oct 09, 2020 | 9.836 | 9.895 | 9.724 | 9.776 | 3,805,677 | +0.07(+0.71%) |
Oct 08, 2020 | 9.596 | 9.716 | 9.570 | 9.707 | 6,646,322 | +0.09(+0.98%) |
Oct 07, 2020 | 9.502 | 9.741 | 9.476 | 9.613 | 8,430,774 | +0.19(+2.00%) |
Oct 06, 2020 | 9.519 | 9.647 | 9.408 | 9.425 | 9,537,807 | -0.10(-1.08%) |
Oct 05, 2020 | 9.536 | 9.639 | 9.472 | 9.527 | 9,677,902 | +0.10(+1.09%) |
Oct 02, 2020 | 9.322 | 9.570 | 9.292 | 9.425 | 9,286,335 | +0.00(+0.00%) |
Oct 01, 2020 | 9.604 | 9.604 | 9.360 | 9.425 | 8,548,396 | -0.03(-0.36%) |
Sep 30, 2020 | 9.390 | 9.510 | 9.348 | 9.459 | 8,385,265 | +0.17(+1.84%) |
Sep 29, 2020 | 9.262 | 9.399 | 9.224 | 9.288 | 5,966,385 | -0.05(-0.55%) |
Sep 28, 2020 | 9.382 | 9.399 | 9.313 | 9.339 | 7,494,499 | +0.08(+0.83%) |
Sep 25, 2020 | 8.980 | 9.296 | 8.945 | 9.262 | 8,059,247 | +0.21(+2.27%) |
Sep 24, 2020 | 9.031 | 9.185 | 8.932 | 9.057 | 5,465,436 | +0.00(+0.00%) |
Sep 23, 2020 | 9.408 | 9.408 | 9.044 | 9.057 | 7,564,186 | -0.39(-4.17%) |
Sep 22, 2020 | 9.390 | 9.532 | 9.373 | 9.450 | 5,105,170 | +0.03(+0.27%) |
Sep 21, 2020 | 9.425 | 9.536 | 9.305 | 9.425 | 10,348,825 | -0.21(-2.13%) |
Sep 18, 2020 | 9.699 | 9.741 | 9.596 | 9.630 | 17,415,908 | -0.06(-0.62%) |
Sep 17, 2020 | 9.485 | 9.716 | 9.356 | 9.690 | 13,906,265 | +0.11(+1.16%) |
Sep 16, 2020 | 9.647 | 9.703 | 9.562 | 9.579 | 10,099,383 | -0.02(-0.18%) |
Sep 15, 2020 | 9.613 | 9.716 | 9.570 | 9.596 | 6,571,122 | +0.05(+0.54%) |
Sep 14, 2020 | 9.510 | 9.643 | 9.459 | 9.545 | 13,164,281 | +0.08(+0.81%) |
Sep 11, 2020 | 9.553 | 9.564 | 9.390 | 9.467 | 6,893,957 | -0.04(-0.45%) |
Sep 10, 2020 | 9.485 | 9.716 | 9.467 | 9.510 | 13,641,774 | +0.09(+0.91%) |
Sep 09, 2020 | 9.313 | 9.497 | 9.288 | 9.425 | 8,209,005 | +0.21(+2.23%) |
Sep 08, 2020 | 9.322 | 9.390 | 9.185 | 9.219 | 10,570,439 | -0.21(-2.27%) |
Sep 04, 2020 | 9.545 | 9.587 | 9.301 | 9.433 | 10,159,455 | -0.05(-0.54%) |
Sep 03, 2020 | 9.647 | 9.677 | 9.378 | 9.485 | 9,666,619 | -0.30(-3.06%) |
Sep 02, 2020 | 9.485 | 9.784 | 9.433 | 9.784 | 14,704,399 | +0.26(+2.74%) |
Sep 01, 2020 | 9.303 | 9.523 | 9.277 | 9.523 | 8,964,641 | +0.15(+1.63%) |
Aug 31, 2020 | 9.481 | 9.489 | 9.345 | 9.371 | 8,962,399 | -0.16(-1.69%) |
Aug 28, 2020 | 9.388 | 9.540 | 9.345 | 9.532 | 4,357,143 | +0.15(+1.63%) |
Aug 27, 2020 | 9.371 | 9.426 | 9.337 | 9.379 | 5,849,705 | +0.10(+1.10%) |
Aug 26, 2020 | 9.193 | 9.294 | 9.142 | 9.277 | 6,524,067 | +0.07(+0.74%) |
Aug 25, 2020 | 9.235 | 9.239 | 9.049 | 9.210 | 6,782,179 | +0.00(+0.00%) |
Aug 24, 2020 | 9.464 | 9.472 | 9.201 | 9.210 | 8,782,000 | -0.20(-2.16%) |
Aug 21, 2020 | 9.515 | 9.540 | 9.392 | 9.413 | 6,439,285 | -0.14(-1.51%) |
Aug 20, 2020 | 9.464 | 9.574 | 9.447 | 9.557 | 6,712,960 | -0.01(-0.09%) |
Aug 19, 2020 | 9.616 | 9.820 | 9.506 | 9.565 | 12,852,285 | +0.18(+1.90%) |
Aug 18, 2020 | 9.659 | 9.743 | 9.303 | 9.388 | 8,947,312 | -0.19(-2.03%) |
Aug 17, 2020 | 9.557 | 9.642 | 9.523 | 9.582 | 4,431,587 | +0.09(+0.98%) |
Aug 14, 2020 | 9.472 | 9.565 | 9.417 | 9.489 | 3,658,177 | +0.00(+0.00%) |
Aug 13, 2020 | 9.396 | 9.540 | 9.379 | 9.489 | 8,614,385 | +0.01(+0.09%) |
Aug 12, 2020 | 9.481 | 9.515 | 9.413 | 9.481 | 3,856,949 | +0.09(+0.99%) |
Aug 11, 2020 | 9.489 | 9.565 | 9.345 | 9.388 | 7,500,540 | -0.02(-0.18%) |
Aug 10, 2020 | 9.244 | 9.438 | 9.176 | 9.405 | 6,513,761 | +0.25(+2.68%) |
Aug 07, 2020 | 9.074 | 9.193 | 9.053 | 9.159 | 5,928,457 | +0.01(+0.09%) |
Aug 06, 2020 | 9.091 | 9.184 | 9.023 | 9.150 | 8,114,609 | +0.09(+1.03%) |
Aug 05, 2020 | 9.150 | 9.210 | 9.040 | 9.057 | 8,664,460 | -0.01(-0.09%) |
Aug 04, 2020 | 8.854 | 9.108 | 8.854 | 9.066 | 8,104,468 | +0.22(+2.49%) |
Aug 03, 2020 | 8.811 | 8.964 | 8.744 | 8.845 | 10,618,261 | +0.12(+1.36%) |
Jul 31, 2020 | 8.744 | 8.761 | 8.515 | 8.727 | 27,143,976 | -0.05(-0.58%) |
Jul 30, 2020 | 8.879 | 8.913 | 8.667 | 8.778 | 8,751,826 | -0.22(-2.45%) |
Jul 29, 2020 | 9.066 | 9.108 | 8.926 | 8.998 | 6,213,859 | -0.08(-0.84%) |
Jul 28, 2020 | 9.125 | 9.244 | 9.049 | 9.074 | 8,607,290 | -0.09(-1.02%) |
Jul 27, 2020 | 9.133 | 9.172 | 9.006 | 9.167 | 10,130,520 | +0.13(+1.41%) |
Jul 24, 2020 | 9.125 | 9.133 | 8.981 | 9.040 | 6,621,521 | -0.06(-0.65%) |
Jul 23, 2020 | 9.218 | 9.260 | 9.011 | 9.099 | 6,754,592 | -0.14(-1.47%) |
Jul 22, 2020 | 9.193 | 9.273 | 9.155 | 9.235 | 8,709,637 | +0.04(+0.46%) |
Jul 21, 2020 | 9.159 | 9.244 | 9.142 | 9.193 | 5,760,497 | +0.10(+1.12%) |
Jul 20, 2020 | 9.116 | 9.167 | 9.066 | 9.091 | 5,655,916 | -0.03(-0.37%) |
Jul 17, 2020 | 9.184 | 9.184 | 9.049 | 9.125 | 5,743,743 | +0.02(+0.19%) |
Jul 16, 2020 | 9.057 | 9.210 | 9.041 | 9.108 | 5,455,436 | +0.04(+0.47%) |
Jul 15, 2020 | 9.116 | 9.155 | 9.007 | 9.066 | 6,034,350 | +0.08(+0.85%) |
Jul 14, 2020 | 8.811 | 9.015 | 8.803 | 8.989 | 6,689,971 | +0.17(+1.92%) |
Jul 13, 2020 | 8.964 | 9.006 | 8.794 | 8.820 | 9,893,048 | -0.08(-0.95%) |
Jul 10, 2020 | 8.837 | 8.939 | 8.803 | 8.905 | 9,001,804 | +0.12(+1.35%) |
Jul 09, 2020 | 8.862 | 8.871 | 8.667 | 8.786 | 10,801,368 | -0.07(-0.77%) |
Jul 08, 2020 | 8.930 | 8.955 | 8.735 | 8.854 | 10,510,491 | -0.14(-1.60%) |
Jul 07, 2020 | 8.998 | 9.083 | 8.930 | 8.998 | 11,983,476 | -0.11(-1.21%) |
Jul 06, 2020 | 9.091 | 9.133 | 8.913 | 9.108 | 12,786,928 | +0.13(+1.42%) |
Jul 02, 2020 | 8.862 | 8.998 | 8.803 | 8.981 | 16,822,614 | +0.23(+2.61%) |
Jul 01, 2020 | 8.633 | 8.803 | 8.532 | 8.752 | 9,770,920 | +0.10(+1.18%) |
Jun 30, 2020 | 8.405 | 8.659 | 8.371 | 8.650 | 10,672,922 | +0.22(+2.61%) |
Jun 29, 2020 | 8.286 | 8.464 | 8.201 | 8.430 | 12,620,487 | +0.24(+2.90%) |
Jun 26, 2020 | 8.481 | 8.498 | 8.146 | 8.193 | 101,933,136 | -0.29(-3.40%) |
Jun 25, 2020 | 8.506 | 8.591 | 8.405 | 8.481 | 13,736,906 | +0.04(+0.50%) |
Jun 24, 2020 | 8.574 | 8.617 | 8.405 | 8.439 | 13,219,236 | -0.24(-2.73%) |
Jun 23, 2020 | 8.752 | 8.845 | 8.659 | 8.676 | 11,683,282 | -0.03(-0.29%) |
Jun 22, 2020 | 8.701 | 8.845 | 8.591 | 8.701 | 11,795,398 | -0.03(-0.39%) |
Jun 19, 2020 | 8.710 | 8.761 | 8.498 | 8.735 | 50,884,008 | +0.03(+0.29%) |
Jun 18, 2020 | 8.650 | 8.841 | 8.650 | 8.710 | 8,990,986 | +0.01(+0.10%) |
Jun 17, 2020 | 8.752 | 8.828 | 8.659 | 8.701 | 9,599,631 | +0.01(+0.10%) |
Jun 16, 2020 | 8.811 | 8.939 | 8.566 | 8.693 | 12,809,584 | +0.05(+0.59%) |
Jun 15, 2020 | 8.108 | 8.767 | 8.083 | 8.642 | 20,423,714 | +0.33(+3.98%) |
Jun 12, 2020 | 8.473 | 8.650 | 8.117 | 8.312 | 20,469,578 | +0.53(+6.75%) |
Jun 11, 2020 | 8.108 | 8.184 | 7.744 | 7.786 | 15,631,495 | -0.53(-6.42%) |
Jun 10, 2020 | 8.456 | 8.489 | 8.235 | 8.320 | 9,297,723 | -0.32(-3.73%) |
Jun 09, 2020 | 8.769 | 8.811 | 8.591 | 8.642 | 10,523,845 | -0.25(-2.86%) |
Jun 08, 2020 | 9.201 | 9.227 | 8.718 | 8.896 | 13,434,270 | -0.32(-3.49%) |
Jun 05, 2020 | 9.125 | 9.332 | 9.074 | 9.218 | 9,057,513 | +0.30(+3.32%) |
Jun 04, 2020 | 8.854 | 9.006 | 8.811 | 8.922 | 5,954,373 | +0.03(+0.29%) |
Jun 03, 2020 | 8.845 | 9.129 | 8.811 | 8.896 | 8,905,707 | +0.14(+1.65%) |
Jun 02, 2020 | 8.718 | 8.854 | 8.697 | 8.752 | 10,360,020 | +0.13(+1.47%) |
Jun 01, 2020 | 8.600 | 8.761 | 8.498 | 8.625 | 7,922,325 | -0.03(-0.29%) |
May 29, 2020 | 8.413 | 8.667 | 8.320 | 8.650 | 32,332,158 | +0.18(+2.10%) |
May 28, 2020 | 8.498 | 8.638 | 8.362 | 8.473 | 5,508,901 | +0.12(+1.42%) |
May 27, 2020 | 8.422 | 8.422 | 8.235 | 8.354 | 6,993,435 | -0.02(-0.25%) |
May 26, 2020 | 8.216 | 8.400 | 8.208 | 8.375 | 6,242,283 | +0.34(+4.17%) |
May 22, 2020 | 7.948 | 8.040 | 7.902 | 8.040 | 5,328,778 | +0.10(+1.27%) |
May 21, 2020 | 7.881 | 8.007 | 7.864 | 7.940 | 5,004,141 | +0.03(+0.32%) |
May 20, 2020 | 7.864 | 7.990 | 7.814 | 7.914 | 6,633,464 | +0.04(+0.53%) |
May 19, 2020 | 7.990 | 8.048 | 7.856 | 7.873 | 5,474,040 | -0.20(-2.49%) |
May 18, 2020 | 7.923 | 8.141 | 7.914 | 8.074 | 5,567,485 | +0.45(+5.93%) |
May 15, 2020 | 7.588 | 7.672 | 7.521 | 7.621 | 4,464,907 | +0.01(+0.11%) |
May 14, 2020 | 7.571 | 7.621 | 7.295 | 7.613 | 6,004,455 | -0.02(-0.22%) |
May 13, 2020 | 7.747 | 7.874 | 7.512 | 7.630 | 9,211,539 | +0.00(+0.00%) |
May 12, 2020 | 7.538 | 7.994 | 7.538 | 7.630 | 11,524,932 | +0.23(+3.17%) |
May 11, 2020 | 7.328 | 7.479 | 7.169 | 7.395 | 6,286,009 | -0.12(-1.56%) |
May 08, 2020 | 7.353 | 7.538 | 7.323 | 7.512 | 4,555,891 | +0.30(+4.18%) |
May 07, 2020 | 7.144 | 7.307 | 7.127 | 7.211 | 6,336,091 | +0.11(+1.53%) |
May 06, 2020 | 7.069 | 7.265 | 7.060 | 7.102 | 4,635,145 | -0.08(-1.17%) |
May 05, 2020 | 7.244 | 7.370 | 7.173 | 7.186 | 4,931,678 | -0.09(-1.27%) |
May 04, 2020 | 7.228 | 7.311 | 7.173 | 7.278 | 7,828,950 | +0.01(+0.12%) |
May 01, 2020 | 7.437 | 7.437 | 7.186 | 7.270 | 4,892,485 | -0.24(-3.23%) |
Apr 30, 2020 | 7.605 | 7.663 | 7.454 | 7.512 | 11,475,697 | -0.23(-2.92%) |
Apr 29, 2020 | 7.697 | 7.822 | 7.663 | 7.739 | 5,618,535 | +0.18(+2.44%) |
Apr 28, 2020 | 7.437 | 7.630 | 7.429 | 7.554 | 11,119,751 | +0.28(+3.92%) |
Apr 27, 2020 | 7.102 | 7.353 | 7.077 | 7.270 | 5,177,590 | +0.22(+3.09%) |
Apr 24, 2020 | 7.018 | 7.094 | 6.943 | 7.052 | 4,634,099 | +0.18(+2.56%) |
Apr 23, 2020 | 7.035 | 7.127 | 6.868 | 6.876 | 4,896,520 | -0.13(-1.79%) |
Apr 22, 2020 | 7.010 | 7.052 | 6.893 | 7.002 | 4,226,094 | +0.08(+1.21%) |
Apr 21, 2020 | 6.968 | 7.085 | 6.851 | 6.918 | 5,464,402 | -0.32(-4.40%) |
Apr 20, 2020 | 7.320 | 7.362 | 7.169 | 7.236 | 4,850,681 | -0.12(-1.59%) |
Apr 17, 2020 | 7.203 | 7.454 | 7.203 | 7.353 | 6,276,231 | +0.27(+3.78%) |
Apr 16, 2020 | 7.161 | 7.203 | 6.960 | 7.085 | 6,317,665 | -0.16(-2.20%) |
Apr 15, 2020 | 7.253 | 7.345 | 7.203 | 7.244 | 7,594,080 | -0.33(-4.31%) |
Apr 14, 2020 | 7.504 | 7.630 | 7.404 | 7.571 | 5,774,113 | +0.12(+1.57%) |
Apr 13, 2020 | 7.613 | 7.688 | 7.399 | 7.454 | 6,329,255 | -0.22(-2.84%) |
Apr 09, 2020 | 7.244 | 7.755 | 7.211 | 7.672 | 11,160,716 | +0.54(+7.64%) |
Apr 08, 2020 | 6.884 | 7.261 | 6.767 | 7.127 | 9,734,555 | +0.32(+4.67%) |
Apr 07, 2020 | 7.094 | 7.194 | 6.801 | 6.809 | 8,047,328 | -0.08(-1.09%) |
Apr 06, 2020 | 6.842 | 6.976 | 6.750 | 6.884 | 9,065,658 | +0.32(+4.85%) |
Apr 03, 2020 | 6.717 | 6.893 | 6.499 | 6.566 | 9,923,595 | -0.28(-4.16%) |
Apr 02, 2020 | 6.759 | 7.035 | 6.717 | 6.851 | 12,840,071 | +0.27(+4.07%) |
Apr 01, 2020 | 6.667 | 6.851 | 6.533 | 6.583 | 13,993,504 | -0.22(-3.20%) |
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |
Mar 02, 2020 | 8.012 | 8.111 | 7.764 | 8.103 | 12,316,019 | +0.39(+5.04%) |
Feb 28, 2020 | 7.673 | 7.805 | 7.557 | 7.714 | 19,895,706 | -0.12(-1.48%) |
Feb 27, 2020 | 8.045 | 8.053 | 7.747 | 7.830 | 18,525,354 | -0.25(-3.07%) |
Feb 26, 2020 | 8.062 | 8.182 | 8.028 | 8.078 | 16,406,273 | +0.07(+0.93%) |
Feb 25, 2020 | 8.244 | 8.252 | 7.979 | 8.004 | 13,526,791 | -0.22(-2.62%) |
Feb 24, 2020 | 8.368 | 8.384 | 8.194 | 8.219 | 8,525,486 | -0.26(-3.03%) |
Feb 21, 2020 | 8.451 | 8.492 | 8.326 | 8.475 | 5,478,384 | -0.02(-0.29%) |
Feb 20, 2020 | 8.451 | 8.575 | 8.438 | 8.500 | 6,331,327 | +0.07(+0.88%) |
Feb 19, 2020 | 8.467 | 8.591 | 8.417 | 8.426 | 7,747,526 | -0.02(-0.29%) |
Feb 18, 2020 | 8.475 | 8.492 | 8.380 | 8.451 | 5,345,517 | +0.00(+0.00%) |
Feb 14, 2020 | 8.351 | 8.566 | 8.335 | 8.451 | 6,861,059 | +0.04(+0.49%) |
Feb 13, 2020 | 8.550 | 8.566 | 8.388 | 8.409 | 6,860,000 | -0.26(-2.96%) |
Feb 12, 2020 | 8.906 | 8.964 | 8.558 | 8.666 | 10,104,500 | -0.41(-4.56%) |
Feb 11, 2020 | 8.980 | 9.129 | 8.964 | 9.080 | 6,715,703 | +0.13(+1.48%) |
Feb 10, 2020 | 8.922 | 9.055 | 8.823 | 8.947 | 7,132,434 | -0.01(-0.09%) |
Feb 07, 2020 | 9.030 | 9.063 | 8.939 | 8.955 | 6,090,463 | -0.16(-1.73%) |
Feb 06, 2020 | 9.146 | 9.146 | 9.063 | 9.113 | 10,368,126 | -0.01(-0.09%) |
Feb 05, 2020 | 9.055 | 9.187 | 9.013 | 9.121 | 14,233,202 | +0.12(+1.38%) |
Feb 04, 2020 | 8.939 | 9.051 | 8.906 | 8.997 | 9,840,041 | +0.16(+1.78%) |
Feb 03, 2020 | 8.765 | 8.910 | 8.616 | 8.840 | 15,563,319 | +0.07(+0.85%) |
Jan 31, 2020 | 8.815 | 8.840 | 8.633 | 8.765 | 60,384,616 | -0.20(-2.22%) |
Jan 30, 2020 | 8.889 | 8.968 | 8.815 | 8.964 | 6,828,632 | -0.02(-0.18%) |
Jan 29, 2020 | 9.013 | 9.080 | 8.939 | 8.980 | 7,563,959 | -0.03(-0.37%) |
Jan 28, 2020 | 8.955 | 9.125 | 8.931 | 9.013 | 9,933,852 | +0.10(+1.11%) |
Jan 27, 2020 | 8.566 | 9.046 | 8.566 | 8.914 | 18,370,852 | +0.23(+2.67%) |
Jan 24, 2020 | 8.848 | 8.848 | 8.649 | 8.682 | 4,518,099 | -0.20(-2.24%) |
Jan 23, 2020 | 8.790 | 8.906 | 8.765 | 8.881 | 5,751,664 | +0.00(+0.00%) |
Jan 22, 2020 | 8.856 | 8.906 | 8.852 | 8.881 | 4,902,659 | +0.02(+0.28%) |
Jan 21, 2020 | 8.897 | 8.914 | 8.748 | 8.856 | 8,340,671 | -0.17(-1.83%) |
Jan 17, 2020 | 8.955 | 9.026 | 8.931 | 9.022 | 7,284,174 | +0.07(+0.74%) |
Jan 16, 2020 | 8.864 | 8.964 | 8.831 | 8.955 | 4,243,455 | +0.12(+1.41%) |
Jan 15, 2020 | 8.955 | 8.972 | 8.806 | 8.831 | 4,805,319 | +0.04(+0.47%) |
Jan 14, 2020 | 8.806 | 8.831 | 8.740 | 8.790 | 6,671,288 | -0.06(-0.65%) |
Jan 13, 2020 | 8.666 | 8.864 | 8.666 | 8.848 | 5,081,302 | +0.20(+2.30%) |
Jan 10, 2020 | 8.591 | 8.736 | 8.558 | 8.649 | 4,261,113 | +0.04(+0.48%) |
Jan 09, 2020 | 8.633 | 8.641 | 8.575 | 8.608 | 4,824,340 | +0.02(+0.29%) |
Jan 08, 2020 | 8.591 | 8.724 | 8.558 | 8.583 | 5,982,402 | +0.03(+0.39%) |
Jan 07, 2020 | 8.575 | 8.682 | 8.550 | 8.550 | 10,987,196 | -0.07(-0.86%) |
Jan 06, 2020 | 8.674 | 8.707 | 8.616 | 8.624 | 10,417,192 | -0.06(-0.67%) |
Jan 03, 2020 | 8.657 | 8.798 | 8.533 | 8.682 | 11,414,317 | -0.12(-1.32%) |