Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.52 | 17.30 | 16.40 | 17.06 | 67,638 | +0.67(+4.11%) |
Feb 25, 2021 | 17.64 | 17.78 | 16.38 | 16.38 | 40,035 | -1.39(-7.84%) |
Feb 24, 2021 | 16.92 | 17.79 | 16.92 | 17.78 | 73,782 | +0.86(+5.05%) |
Feb 23, 2021 | 15.77 | 17.15 | 15.69 | 16.92 | 89,708 | +0.78(+4.82%) |
Feb 22, 2021 | 14.90 | 16.45 | 14.75 | 16.14 | 81,859 | +1.39(+9.45%) |
Feb 19, 2021 | 14.65 | 14.99 | 14.31 | 14.75 | 53,070 | +0.16(+1.12%) |
Feb 18, 2021 | 15.28 | 15.33 | 13.94 | 14.59 | 154,298 | -1.20(-7.61%) |
Feb 17, 2021 | 15.30 | 15.80 | 15.18 | 15.79 | 61,411 | +0.28(+1.80%) |
Feb 16, 2021 | 15.29 | 15.61 | 14.75 | 15.51 | 68,457 | +0.22(+1.45%) |
Feb 12, 2021 | 14.94 | 15.41 | 14.94 | 15.29 | 33,298 | +0.21(+1.40%) |
Feb 11, 2021 | 15.19 | 15.27 | 14.94 | 15.08 | 37,781 | -0.02(-0.13%) |
Feb 10, 2021 | 15.38 | 15.51 | 14.95 | 15.10 | 50,021 | -0.22(-1.44%) |
Feb 09, 2021 | 15.27 | 15.79 | 15.21 | 15.32 | 66,324 | +0.21(+1.40%) |
Feb 08, 2021 | 15.15 | 15.45 | 14.68 | 15.11 | 81,816 | -0.15(-1.01%) |
Feb 05, 2021 | 15.52 | 15.78 | 15.14 | 15.26 | 43,913 | -0.11(-0.69%) |
Feb 04, 2021 | 14.72 | 15.45 | 14.40 | 15.37 | 35,113 | +0.72(+4.92%) |
Feb 03, 2021 | 14.88 | 14.95 | 14.43 | 14.65 | 28,258 | -0.37(-2.43%) |
Feb 02, 2021 | 14.98 | 15.17 | 14.58 | 15.01 | 33,484 | +0.17(+1.17%) |
Feb 01, 2021 | 14.61 | 14.89 | 14.12 | 14.84 | 25,419 | +0.83(+5.90%) |
Jan 29, 2021 | 14.70 | 14.73 | 13.85 | 14.01 | 41,519 | -0.65(-4.46%) |
Jan 28, 2021 | 14.90 | 15.35 | 14.32 | 14.66 | 72,858 | -0.06(-0.39%) |
Jan 27, 2021 | 15.12 | 15.29 | 14.62 | 14.72 | 56,991 | -0.74(-4.79%) |
Jan 26, 2021 | 16.22 | 16.39 | 15.35 | 15.46 | 43,677 | -0.62(-3.88%) |
Jan 25, 2021 | 15.84 | 16.97 | 15.67 | 16.09 | 52,451 | +0.24(+1.52%) |
Jan 22, 2021 | 15.08 | 16.14 | 15.08 | 15.85 | 47,034 | +0.12(+0.73%) |
Jan 21, 2021 | 15.46 | 16.09 | 15.46 | 15.73 | 34,974 | -0.23(-1.42%) |
Jan 20, 2021 | 16.21 | 16.49 | 15.89 | 15.96 | 37,062 | +0.02(+0.15%) |
Jan 19, 2021 | 15.95 | 16.78 | 15.63 | 15.93 | 94,272 | +0.19(+1.22%) |
Jan 15, 2021 | 15.81 | 16.14 | 15.55 | 15.74 | 59,001 | -0.42(-2.62%) |
Jan 14, 2021 | 16.00 | 16.71 | 15.86 | 16.16 | 37,628 | +0.46(+2.94%) |
Jan 13, 2021 | 15.68 | 16.16 | 15.41 | 15.70 | 51,797 | -0.09(-0.55%) |
Jan 12, 2021 | 16.27 | 16.27 | 15.35 | 15.79 | 40,426 | +0.39(+2.55%) |
Jan 11, 2021 | 16.21 | 16.27 | 15.18 | 15.40 | 36,441 | -0.64(-4.00%) |
Jan 08, 2021 | 16.68 | 16.72 | 15.48 | 16.04 | 31,560 | -0.73(-4.34%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.56 | 16.76 | 34,257 | -0.26(-1.52%) |
Jan 06, 2021 | 15.76 | 17.28 | 15.76 | 17.02 | 85,868 | +1.48(+9.54%) |
Jan 05, 2021 | 14.89 | 16.15 | 14.89 | 15.54 | 40,764 | +0.45(+2.98%) |
Jan 04, 2021 | 14.75 | 15.28 | 14.72 | 15.09 | 93,920 | +0.71(+4.92%) |
Dec 31, 2020 | 14.38 | 14.38 | 14.38 | 40,458 | -0.75(-4.93%) | |
Dec 30, 2020 | 14.14 | 15.56 | 14.14 | 15.13 | 40,458 | +0.46(+3.13%) |
Dec 29, 2020 | 14.94 | 15.11 | 14.26 | 14.67 | 48,079 | -0.20(-1.35%) |
Dec 28, 2020 | 15.25 | 15.74 | 14.83 | 14.87 | 78,531 | -0.14(-0.96%) |
Dec 24, 2020 | 15.01 | 15.99 | 14.90 | 15.01 | 12,540 | -0.60(-3.86%) |
Dec 23, 2020 | 16.28 | 16.44 | 15.44 | 15.62 | 28,864 | -0.40(-2.51%) |
Dec 22, 2020 | 16.49 | 17.16 | 15.91 | 16.02 | 36,878 | -0.56(-3.40%) |
Dec 21, 2020 | 16.94 | 16.94 | 16.10 | 16.58 | 54,517 | -0.45(-2.64%) |
Dec 18, 2020 | 17.66 | 17.66 | 16.45 | 17.03 | 284,149 | -0.51(-2.89%) |
Dec 17, 2020 | 17.50 | 17.90 | 16.53 | 17.54 | 48,345 | +0.12(+0.71%) |
Dec 16, 2020 | 16.60 | 17.44 | 16.12 | 17.42 | 53,389 | +0.92(+5.57%) |
Dec 15, 2020 | 15.36 | 16.68 | 15.36 | 16.50 | 51,464 | +1.12(+7.28%) |
Dec 14, 2020 | 13.65 | 15.54 | 13.65 | 15.38 | 94,753 | +2.04(+15.28%) |
Dec 11, 2020 | 13.80 | 13.95 | 13.05 | 13.34 | 37,621 | -0.79(-5.62%) |
Dec 10, 2020 | 14.41 | 14.41 | 13.77 | 14.13 | 39,364 | +0.34(+2.50%) |
Dec 09, 2020 | 14.40 | 14.45 | 13.76 | 13.79 | 35,864 | -0.30(-2.11%) |
Dec 08, 2020 | 14.44 | 14.76 | 14.08 | 14.09 | 92,770 | -0.96(-6.36%) |
Dec 07, 2020 | 14.67 | 15.04 | 14.55 | 15.04 | 30,087 | +0.37(+2.54%) |
Dec 04, 2020 | 14.23 | 14.67 | 14.23 | 14.67 | 15,153 | +0.48(+3.37%) |
Dec 03, 2020 | 14.31 | 14.35 | 14.10 | 14.19 | 13,367 | +0.08(+0.54%) |
Dec 02, 2020 | 14.36 | 14.61 | 13.88 | 14.11 | 31,118 | -0.50(-3.41%) |
Dec 01, 2020 | 14.07 | 14.82 | 13.88 | 14.61 | 32,216 | +0.58(+4.16%) |
Nov 30, 2020 | 15.23 | 15.23 | 13.89 | 14.03 | 27,338 | -0.48(-3.30%) |
Nov 27, 2020 | 14.90 | 14.90 | 14.11 | 14.51 | 18,706 | -0.19(-1.30%) |
Nov 25, 2020 | 15.06 | 15.06 | 14.28 | 14.70 | 24,140 | -0.33(-2.17%) |
Nov 24, 2020 | 13.64 | 15.02 | 13.64 | 15.02 | 35,196 | +1.48(+10.95%) |
Nov 23, 2020 | 13.14 | 13.57 | 12.87 | 13.54 | 37,599 | +0.06(+0.43%) |
Nov 20, 2020 | 13.39 | 13.63 | 13.34 | 13.48 | 26,753 | -0.05(-0.35%) |
Nov 19, 2020 | 13.59 | 13.82 | 13.34 | 13.53 | 15,874 | -0.22(-1.60%) |
Nov 18, 2020 | 13.99 | 14.18 | 13.58 | 13.75 | 46,497 | -0.26(-1.84%) |
Nov 17, 2020 | 13.67 | 14.15 | 13.33 | 14.01 | 33,493 | +0.15(+1.10%) |
Nov 16, 2020 | 12.83 | 13.86 | 12.83 | 13.86 | 38,931 | +0.68(+5.16%) |
Nov 13, 2020 | 12.67 | 13.40 | 12.67 | 13.18 | 22,259 | +0.64(+5.11%) |
Nov 12, 2020 | 12.73 | 13.11 | 12.48 | 12.54 | 66,040 | -0.66(-5.00%) |
Nov 11, 2020 | 13.16 | 13.87 | 12.85 | 13.20 | 43,951 | -0.21(-1.57%) |
Nov 10, 2020 | 12.98 | 13.41 | 12.35 | 13.41 | 69,390 | +0.56(+4.40%) |
Nov 09, 2020 | 12.49 | 13.07 | 12.05 | 12.84 | 77,941 | +1.21(+10.36%) |
Nov 06, 2020 | 12.32 | 12.32 | 11.55 | 11.64 | 33,023 | -0.55(-4.55%) |
Nov 05, 2020 | 11.91 | 12.40 | 11.80 | 12.19 | 48,055 | +0.33(+2.82%) |
Nov 04, 2020 | 11.93 | 12.06 | 11.67 | 11.86 | 36,350 | -0.22(-1.82%) |
Nov 03, 2020 | 11.95 | 12.23 | 11.71 | 12.08 | 48,693 | +0.42(+3.61%) |
Nov 02, 2020 | 11.38 | 11.88 | 11.21 | 11.65 | 64,854 | +0.45(+4.01%) |
Oct 30, 2020 | 10.97 | 11.70 | 10.91 | 11.21 | 121,434 | +1.23(+12.38%) |
Oct 29, 2020 | 9.521 | 10.12 | 9.440 | 9.971 | 35,100 | +0.37(+3.89%) |
Oct 28, 2020 | 9.617 | 9.889 | 9.511 | 9.598 | 55,918 | -0.24(-2.43%) |
Oct 27, 2020 | 9.966 | 10.09 | 9.808 | 9.837 | 39,469 | -0.14(-1.44%) |
Oct 26, 2020 | 10.14 | 10.27 | 9.952 | 9.980 | 29,770 | -0.32(-3.07%) |
Oct 23, 2020 | 10.19 | 10.32 | 10.02 | 10.30 | 17,870 | +0.23(+2.28%) |
Oct 22, 2020 | 10.18 | 10.28 | 10.05 | 10.07 | 15,711 | -0.05(-0.47%) |
Oct 21, 2020 | 10.23 | 10.42 | 10.05 | 10.11 | 27,332 | +0.02(+0.19%) |
Oct 20, 2020 | 10.32 | 10.57 | 10.03 | 10.10 | 35,296 | -0.23(-2.22%) |
Oct 19, 2020 | 10.23 | 10.59 | 10.23 | 10.32 | 21,174 | +0.04(+0.37%) |
Oct 16, 2020 | 10.33 | 10.53 | 10.24 | 10.29 | 25,499 | -0.14(-1.38%) |
Oct 15, 2020 | 10.19 | 10.53 | 9.990 | 10.43 | 22,905 | +0.14(+1.40%) |
Oct 14, 2020 | 10.35 | 10.55 | 10.14 | 10.29 | 30,861 | +0.03(+0.28%) |
Oct 13, 2020 | 9.973 | 10.44 | 9.887 | 10.26 | 25,716 | +0.11(+1.12%) |
Oct 12, 2020 | 10.07 | 10.31 | 9.982 | 10.14 | 17,136 | +0.16(+1.62%) |
Oct 09, 2020 | 10.40 | 10.54 | 9.811 | 9.982 | 21,878 | -0.37(-3.58%) |
Oct 08, 2020 | 10.45 | 10.50 | 10.15 | 10.35 | 24,428 | +0.04(+0.37%) |
Oct 07, 2020 | 10.02 | 10.47 | 9.811 | 10.31 | 46,127 | +0.55(+5.65%) |
Oct 06, 2020 | 10.66 | 10.92 | 9.764 | 9.764 | 41,204 | -0.70(-6.72%) |
Oct 05, 2020 | 10.39 | 10.72 | 10.18 | 10.47 | 39,036 | +0.29(+2.90%) |
Oct 02, 2020 | 9.887 | 10.31 | 9.887 | 10.17 | 30,399 | +0.06(+0.56%) |
Oct 01, 2020 | 10.22 | 10.35 | 10.03 | 10.12 | 35,754 | -0.04(-0.37%) |
Sep 30, 2020 | 10.15 | 10.40 | 10.04 | 10.15 | 42,920 | +0.14(+1.42%) |
Sep 29, 2020 | 10.23 | 10.43 | 9.938 | 10.01 | 23,851 | -0.16(-1.59%) |
Sep 28, 2020 | 9.973 | 10.27 | 9.916 | 10.17 | 51,599 | +0.42(+4.29%) |
Sep 25, 2020 | 9.516 | 10.08 | 9.450 | 9.754 | 31,135 | +0.23(+2.40%) |
Sep 24, 2020 | 9.488 | 9.630 | 9.345 | 9.526 | 35,723 | +0.15(+1.62%) |
Sep 23, 2020 | 9.878 | 9.973 | 9.374 | 9.374 | 30,658 | -0.42(-4.27%) |
Sep 22, 2020 | 10.11 | 10.11 | 9.573 | 9.792 | 48,201 | -0.30(-3.01%) |
Sep 21, 2020 | 10.27 | 10.71 | 10.01 | 10.10 | 39,511 | -0.46(-4.32%) |
Sep 18, 2020 | 10.64 | 10.74 | 10.34 | 10.55 | 92,459 | +0.06(+0.54%) |
Sep 17, 2020 | 10.28 | 10.60 | 10.28 | 10.50 | 33,270 | +0.03(+0.27%) |
Sep 16, 2020 | 10.38 | 10.77 | 10.38 | 10.47 | 23,670 | +0.18(+1.76%) |
Sep 15, 2020 | 10.75 | 10.77 | 10.24 | 10.29 | 20,620 | -0.28(-2.61%) |
Sep 14, 2020 | 10.29 | 10.71 | 10.28 | 10.56 | 24,063 | +0.33(+3.25%) |
Sep 11, 2020 | 10.57 | 10.74 | 10.20 | 10.23 | 27,559 | -0.11(-1.10%) |
Sep 10, 2020 | 10.49 | 10.60 | 10.34 | 10.34 | 20,766 | -0.23(-2.16%) |
Sep 09, 2020 | 10.79 | 10.80 | 10.51 | 10.57 | 20,462 | -0.03(-0.27%) |
Sep 08, 2020 | 10.57 | 11.11 | 10.32 | 10.60 | 29,960 | -0.10(-0.89%) |
Sep 04, 2020 | 10.97 | 11.12 | 10.46 | 10.70 | 25,770 | +0.00(+0.00%) |
Sep 03, 2020 | 11.22 | 12.14 | 10.54 | 10.70 | 36,259 | -0.45(-4.01%) |
Sep 02, 2020 | 11.49 | 11.71 | 10.89 | 11.14 | 38,098 | -0.42(-3.62%) |
Sep 01, 2020 | 11.41 | 11.82 | 11.13 | 11.56 | 111,730 | +0.13(+1.16%) |
Aug 31, 2020 | 11.26 | 11.82 | 11.04 | 11.43 | 35,200 | +0.15(+1.35%) |
Aug 28, 2020 | 11.25 | 11.39 | 11.07 | 11.28 | 16,304 | +0.14(+1.28%) |
Aug 27, 2020 | 11.36 | 11.66 | 10.98 | 11.13 | 24,930 | -0.07(-0.59%) |
Aug 26, 2020 | 11.30 | 11.99 | 11.04 | 11.20 | 52,178 | -0.02(-0.17%) |
Aug 25, 2020 | 11.56 | 11.56 | 11.19 | 11.22 | 31,400 | -0.15(-1.34%) |
Aug 24, 2020 | 11.46 | 11.77 | 11.28 | 11.37 | 15,660 | +0.05(+0.42%) |
Aug 21, 2020 | 11.63 | 11.64 | 11.27 | 11.32 | 30,188 | -0.47(-3.95%) |
Aug 20, 2020 | 11.55 | 12.10 | 11.55 | 11.79 | 11,292 | +0.04(+0.32%) |
Aug 19, 2020 | 11.74 | 12.21 | 11.53 | 11.75 | 39,650 | +0.17(+1.48%) |
Aug 18, 2020 | 12.65 | 12.65 | 11.58 | 11.58 | 21,333 | -0.95(-7.59%) |
Aug 17, 2020 | 12.37 | 12.65 | 12.32 | 12.53 | 20,651 | +0.22(+1.78%) |
Aug 14, 2020 | 12.82 | 13.25 | 11.88 | 12.31 | 35,868 | -0.69(-5.34%) |
Aug 13, 2020 | 12.97 | 13.01 | 12.77 | 13.01 | 11,596 | -0.09(-0.65%) |
Aug 12, 2020 | 12.83 | 13.24 | 12.74 | 13.09 | 21,983 | +0.40(+3.15%) |
Aug 11, 2020 | 12.69 | 12.83 | 12.37 | 12.69 | 38,996 | +0.03(+0.23%) |
Aug 10, 2020 | 12.40 | 12.82 | 12.39 | 12.66 | 46,322 | +0.31(+2.54%) |
Aug 07, 2020 | 11.84 | 12.52 | 11.74 | 12.35 | 31,030 | +0.45(+3.75%) |
Aug 06, 2020 | 12.43 | 12.60 | 11.80 | 11.90 | 36,149 | -0.52(-4.21%) |
Aug 05, 2020 | 12.09 | 12.44 | 11.88 | 12.43 | 39,484 | +0.25(+2.03%) |
Aug 04, 2020 | 12.06 | 12.28 | 11.85 | 12.18 | 40,385 | +0.21(+1.75%) |
Aug 03, 2020 | 12.36 | 12.36 | 11.16 | 11.97 | 43,726 | +0.37(+3.20%) |
Jul 31, 2020 | 12.73 | 13.11 | 11.47 | 11.60 | 127,907 | -0.10(-0.81%) |
Jul 30, 2020 | 10.13 | 11.69 | 10.13 | 11.69 | 48,140 | +1.25(+11.92%) |
Jul 29, 2020 | 10.00 | 10.46 | 9.868 | 10.45 | 24,911 | +0.62(+6.29%) |
Jul 28, 2020 | 9.802 | 10.11 | 9.640 | 9.830 | 23,667 | -0.11(-1.15%) |
Jul 27, 2020 | 10.01 | 10.40 | 9.783 | 9.944 | 25,233 | -0.12(-1.23%) |
Jul 24, 2020 | 10.52 | 10.62 | 10.07 | 10.07 | 15,252 | -0.54(-5.11%) |
Jul 23, 2020 | 10.85 | 10.97 | 10.57 | 10.61 | 18,122 | -0.29(-2.62%) |
Jul 22, 2020 | 11.27 | 11.29 | 10.80 | 10.89 | 19,920 | -0.35(-3.13%) |
Jul 21, 2020 | 10.50 | 11.25 | 9.854 | 11.25 | 34,909 | +1.06(+10.35%) |
Jul 20, 2020 | 10.08 | 10.21 | 9.754 | 10.19 | 12,893 | +0.05(+0.47%) |
Jul 17, 2020 | 9.783 | 10.32 | 9.783 | 10.14 | 30,293 | +0.33(+3.39%) |
Jul 16, 2020 | 9.906 | 9.944 | 9.592 | 9.811 | 20,553 | -0.22(-2.18%) |
Jul 15, 2020 | 9.469 | 10.18 | 9.469 | 10.03 | 37,157 | +0.95(+10.47%) |
Jul 14, 2020 | 9.174 | 9.336 | 9.012 | 9.079 | 19,088 | -0.20(-2.15%) |
Jul 13, 2020 | 9.590 | 9.590 | 9.241 | 9.279 | 22,693 | -0.25(-2.58%) |
Jul 10, 2020 | 9.213 | 9.543 | 9.065 | 9.524 | 22,883 | +0.52(+5.77%) |
Jul 09, 2020 | 9.260 | 9.260 | 8.627 | 9.005 | 26,342 | -0.32(-3.44%) |
Jul 08, 2020 | 9.298 | 9.486 | 9.062 | 9.326 | 27,872 | -0.08(-0.80%) |
Jul 07, 2020 | 9.005 | 9.779 | 9.005 | 9.401 | 35,753 | +0.21(+2.26%) |
Jul 06, 2020 | 9.656 | 9.713 | 9.128 | 9.194 | 50,773 | -0.14(-1.52%) |
Jul 02, 2020 | 9.921 | 10.02 | 9.156 | 9.335 | 22,141 | -0.25(-2.66%) |
Jul 01, 2020 | 10.27 | 10.27 | 9.524 | 9.590 | 30,231 | -0.54(-5.31%) |
Jun 30, 2020 | 9.628 | 10.13 | 9.444 | 10.13 | 34,513 | +0.38(+3.87%) |
Jun 29, 2020 | 9.165 | 9.854 | 9.024 | 9.751 | 46,747 | +0.59(+6.49%) |
Jun 26, 2020 | 8.731 | 9.269 | 8.448 | 9.156 | 100,009 | +0.38(+4.30%) |
Jun 25, 2020 | 8.212 | 8.788 | 8.212 | 8.778 | 33,546 | +0.54(+6.53%) |
Jun 24, 2020 | 8.580 | 8.665 | 8.160 | 8.240 | 38,692 | -0.67(-7.52%) |
Jun 23, 2020 | 9.477 | 9.477 | 8.797 | 8.911 | 27,736 | -0.34(-3.67%) |
Jun 22, 2020 | 8.958 | 9.288 | 8.892 | 9.250 | 21,911 | +0.06(+0.62%) |
Jun 19, 2020 | 9.628 | 9.675 | 9.165 | 9.194 | 78,185 | -0.25(-2.70%) |
Jun 18, 2020 | 9.703 | 9.703 | 9.033 | 9.449 | 21,720 | -0.36(-3.66%) |
Jun 17, 2020 | 9.873 | 10.20 | 9.609 | 9.807 | 41,480 | +0.08(+0.78%) |
Jun 16, 2020 | 9.864 | 10.30 | 9.637 | 9.732 | 95,293 | +0.29(+3.10%) |
Jun 15, 2020 | 8.911 | 9.525 | 8.542 | 9.439 | 69,006 | +0.43(+4.82%) |
Jun 12, 2020 | 9.014 | 9.175 | 8.774 | 9.005 | 60,598 | +0.59(+7.07%) |
Jun 11, 2020 | 9.930 | 10.38 | 8.306 | 8.410 | 105,424 | -2.35(-21.84%) |
Jun 10, 2020 | 12.52 | 12.52 | 10.61 | 10.76 | 34,695 | -1.76(-14.03%) |
Jun 09, 2020 | 11.97 | 13.17 | 11.89 | 12.52 | 39,727 | +0.28(+2.32%) |
Jun 08, 2020 | 13.21 | 13.33 | 11.63 | 12.23 | 76,750 | -0.51(-4.00%) |
Jun 05, 2020 | 10.06 | 13.21 | 9.675 | 12.74 | 141,326 | +3.15(+32.87%) |
Jun 04, 2020 | 9.109 | 9.628 | 9.090 | 9.590 | 44,566 | +0.35(+3.78%) |
Jun 03, 2020 | 8.816 | 9.307 | 8.306 | 9.241 | 30,540 | +0.45(+5.16%) |
Jun 02, 2020 | 8.892 | 9.090 | 8.108 | 8.788 | 34,582 | -0.07(-0.75%) |
Jun 01, 2020 | 8.835 | 9.005 | 8.514 | 8.854 | 36,603 | +0.01(+0.11%) |
May 29, 2020 | 8.627 | 9.005 | 8.221 | 8.844 | 45,766 | +0.08(+0.97%) |
May 28, 2020 | 9.892 | 9.892 | 8.618 | 8.760 | 33,130 | -0.94(-9.73%) |
May 27, 2020 | 9.080 | 9.892 | 8.760 | 9.703 | 59,876 | +0.88(+9.95%) |
May 26, 2020 | 9.316 | 9.368 | 8.637 | 8.826 | 44,228 | +0.02(+0.21%) |
May 22, 2020 | 8.561 | 8.944 | 8.297 | 8.807 | 27,015 | +0.26(+3.09%) |
May 21, 2020 | 9.298 | 9.490 | 8.495 | 8.542 | 40,076 | -0.69(-7.46%) |
May 20, 2020 | 8.797 | 9.307 | 8.637 | 9.231 | 34,674 | +0.52(+5.96%) |
May 19, 2020 | 8.760 | 9.250 | 8.656 | 8.712 | 31,434 | -0.55(-5.91%) |
May 18, 2020 | 7.957 | 9.316 | 7.957 | 9.260 | 65,603 | +1.48(+19.05%) |
May 15, 2020 | 7.834 | 7.863 | 7.693 | 7.778 | 25,532 | -0.05(-0.60%) |
May 14, 2020 | 7.589 | 7.834 | 7.221 | 7.825 | 50,275 | +0.06(+0.73%) |
May 13, 2020 | 8.137 | 8.212 | 7.551 | 7.768 | 44,082 | -0.42(-5.07%) |
May 12, 2020 | 8.977 | 9.033 | 8.118 | 8.184 | 35,718 | -0.86(-9.50%) |
May 11, 2020 | 8.826 | 9.486 | 8.533 | 9.043 | 71,592 | -0.01(-0.10%) |
May 08, 2020 | 8.457 | 9.099 | 8.457 | 9.052 | 48,945 | +0.80(+9.73%) |
May 07, 2020 | 8.070 | 8.344 | 7.834 | 8.250 | 35,126 | +0.18(+2.22%) |
May 06, 2020 | 8.486 | 8.524 | 8.033 | 8.070 | 49,988 | -0.42(-4.89%) |
May 05, 2020 | 8.373 | 9.430 | 8.344 | 8.486 | 54,635 | +0.05(+0.56%) |
May 04, 2020 | 9.099 | 9.099 | 8.306 | 8.439 | 109,981 | -0.99(-10.51%) |
May 01, 2020 | 7.268 | 9.581 | 7.145 | 9.430 | 188,364 | +2.39(+33.91%) |
Apr 30, 2020 | 6.928 | 7.259 | 6.579 | 7.042 | 74,676 | +0.16(+2.33%) |
Apr 29, 2020 | 6.589 | 6.994 | 6.400 | 6.881 | 89,559 | +0.56(+8.81%) |
Apr 28, 2020 | 6.891 | 7.230 | 6.135 | 6.324 | 111,801 | -0.59(-8.47%) |
Apr 27, 2020 | 6.324 | 7.145 | 6.183 | 6.909 | 92,563 | +0.68(+10.91%) |
Apr 24, 2020 | 6.202 | 6.504 | 6.033 | 6.230 | 55,089 | +0.15(+2.48%) |
Apr 23, 2020 | 6.192 | 6.464 | 5.947 | 6.079 | 61,312 | -0.12(-1.98%) |
Apr 22, 2020 | 6.598 | 6.617 | 6.135 | 6.202 | 57,781 | -0.13(-2.09%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.230 | 6.334 | 79,426 | -0.28(-4.28%) |
Apr 20, 2020 | 6.928 | 7.353 | 6.466 | 6.617 | 69,283 | -0.40(-5.65%) |
Apr 17, 2020 | 7.287 | 7.598 | 7.013 | 7.013 | 77,337 | -0.08(-1.20%) |
Apr 16, 2020 | 7.551 | 7.674 | 6.843 | 7.098 | 101,209 | -0.37(-4.93%) |
Apr 15, 2020 | 7.806 | 7.877 | 7.457 | 7.466 | 46,313 | -0.58(-7.16%) |
Apr 14, 2020 | 8.712 | 8.712 | 7.825 | 8.042 | 76,784 | -0.32(-3.84%) |
Apr 13, 2020 | 9.075 | 9.075 | 8.307 | 8.363 | 44,765 | -0.79(-8.60%) |
Apr 09, 2020 | 8.878 | 9.384 | 8.878 | 9.150 | 57,019 | +0.56(+6.54%) |
Apr 08, 2020 | 8.981 | 9.092 | 8.475 | 8.588 | 39,304 | -0.04(-0.43%) |
Apr 07, 2020 | 8.981 | 8.991 | 8.447 | 8.625 | 43,763 | -0.06(-0.65%) |
Apr 06, 2020 | 7.942 | 8.686 | 7.942 | 8.681 | 78,741 | +1.09(+14.30%) |
Apr 03, 2020 | 8.447 | 8.588 | 7.483 | 7.595 | 86,170 | -0.96(-11.27%) |
Apr 02, 2020 | 8.138 | 8.766 | 8.138 | 8.560 | 28,444 | +0.32(+3.86%) |
Apr 01, 2020 | 8.700 | 8.802 | 7.960 | 8.241 | 86,220 | -0.88(-9.65%) |
Mar 31, 2020 | 9.000 | 9.412 | 8.756 | 9.122 | 49,548 | -0.01(-0.10%) |
Mar 30, 2020 | 8.794 | 9.295 | 8.368 | 9.131 | 38,326 | +0.41(+4.73%) |
Mar 27, 2020 | 8.185 | 9.168 | 7.960 | 8.719 | 56,806 | +0.12(+1.42%) |
Mar 26, 2020 | 8.597 | 8.625 | 7.839 | 8.597 | 59,125 | +0.17(+2.00%) |
Mar 25, 2020 | 8.522 | 8.691 | 7.679 | 8.429 | 85,554 | -0.28(-3.23%) |
Mar 24, 2020 | 7.520 | 8.710 | 7.342 | 8.710 | 61,231 | +1.65(+23.34%) |
Mar 23, 2020 | 7.136 | 7.492 | 6.640 | 7.061 | 48,655 | -0.07(-0.92%) |
Mar 20, 2020 | 7.127 | 7.370 | 6.481 | 7.127 | 102,721 | -0.02(-0.26%) |
Mar 19, 2020 | 6.874 | 8.770 | 6.439 | 7.146 | 74,350 | +0.22(+3.25%) |
Mar 18, 2020 | 7.811 | 7.848 | 6.743 | 6.921 | 78,518 | -1.66(-19.32%) |
Mar 17, 2020 | 8.438 | 8.578 | 6.921 | 8.578 | 70,583 | +0.34(+4.09%) |
Mar 16, 2020 | 8.316 | 8.607 | 7.146 | 8.241 | 64,714 | -0.92(-10.02%) |
Mar 13, 2020 | 7.820 | 9.178 | 7.024 | 9.159 | 77,201 | +1.92(+26.60%) |
Mar 12, 2020 | 7.230 | 7.342 | 6.808 | 7.235 | 65,246 | -0.47(-6.14%) |
Mar 11, 2020 | 8.091 | 8.240 | 7.576 | 7.708 | 47,145 | -0.60(-7.22%) |
Mar 10, 2020 | 8.672 | 8.672 | 7.960 | 8.307 | 55,643 | +0.15(+1.84%) |
Mar 09, 2020 | 9.000 | 9.140 | 8.148 | 8.157 | 57,050 | -1.25(-13.33%) |
Mar 06, 2020 | 9.262 | 9.871 | 9.178 | 9.412 | 37,799 | -0.25(-2.62%) |
Mar 05, 2020 | 9.843 | 9.983 | 9.365 | 9.665 | 51,477 | -0.66(-6.35%) |
Mar 04, 2020 | 10.27 | 10.36 | 9.726 | 10.32 | 28,512 | +0.27(+2.70%) |
Mar 03, 2020 | 10.50 | 10.82 | 9.787 | 10.05 | 53,600 | -0.28(-2.72%) |