Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.52 | 12.71 | 12.35 | 12.63 | 312,811 | +0.17(+1.38%) |
Mar 30, 2021 | 12.60 | 12.75 | 12.35 | 12.46 | 350,840 | -0.29(-2.30%) |
Mar 29, 2021 | 13.30 | 13.41 | 12.73 | 12.75 | 439,184 | -0.54(-4.09%) |
Mar 26, 2021 | 13.17 | 13.37 | 12.94 | 13.29 | 470,107 | +0.47(+3.63%) |
Mar 25, 2021 | 12.63 | 12.88 | 12.11 | 12.83 | 599,952 | +0.16(+1.29%) |
Mar 24, 2021 | 12.20 | 12.99 | 12.12 | 12.66 | 893,465 | +0.76(+6.38%) |
Mar 23, 2021 | 11.98 | 12.21 | 11.78 | 11.90 | 817,218 | -0.43(-3.50%) |
Mar 22, 2021 | 12.95 | 12.98 | 12.31 | 12.33 | 521,119 | -0.76(-5.80%) |
Mar 19, 2021 | 12.56 | 13.16 | 12.25 | 13.09 | 2,158,900 | +0.47(+3.76%) |
Mar 18, 2021 | 13.06 | 13.21 | 12.52 | 12.62 | 464,621 | -0.54(-4.13%) |
Mar 17, 2021 | 13.07 | 13.36 | 12.92 | 13.16 | 487,942 | -0.11(-0.83%) |
Mar 16, 2021 | 13.42 | 13.62 | 13.15 | 13.27 | 490,115 | -0.46(-3.33%) |
Mar 15, 2021 | 13.94 | 14.16 | 13.58 | 13.73 | 375,269 | -0.20(-1.40%) |
Mar 12, 2021 | 14.26 | 14.41 | 13.77 | 13.93 | 470,453 | -0.35(-2.44%) |
Mar 11, 2021 | 13.99 | 14.46 | 13.87 | 14.27 | 695,518 | +0.36(+2.56%) |
Mar 10, 2021 | 13.16 | 13.99 | 13.04 | 13.92 | 375,794 | +0.84(+6.42%) |
Mar 09, 2021 | 13.18 | 13.49 | 12.88 | 13.08 | 486,674 | -0.20(-1.53%) |
Mar 08, 2021 | 13.65 | 13.86 | 13.11 | 13.28 | 423,318 | -0.22(-1.63%) |
Mar 05, 2021 | 13.03 | 13.52 | 12.99 | 13.50 | 664,883 | +0.86(+6.77%) |
Mar 04, 2021 | 12.72 | 13.10 | 12.55 | 12.65 | 500,603 | +0.03(+0.20%) |
Mar 03, 2021 | 12.26 | 12.75 | 12.26 | 12.62 | 807,238 | +0.51(+4.20%) |
Mar 02, 2021 | 12.24 | 12.52 | 12.09 | 12.11 | 517,962 | -0.10(-0.83%) |
Mar 01, 2021 | 12.51 | 12.67 | 12.03 | 12.21 | 695,771 | +0.08(+0.63%) |
Feb 26, 2021 | 12.50 | 12.71 | 11.98 | 12.14 | 889,851 | -0.42(-3.31%) |
Feb 25, 2021 | 13.11 | 13.23 | 12.44 | 12.55 | 1,558,902 | -1.11(-8.13%) |
Feb 24, 2021 | 13.24 | 13.77 | 13.11 | 13.66 | 882,017 | +0.43(+3.27%) |
Feb 23, 2021 | 13.38 | 13.39 | 12.81 | 13.23 | 831,119 | -0.03(-0.26%) |
Feb 22, 2021 | 13.26 | 13.73 | 13.20 | 13.26 | 957,305 | +0.12(+0.90%) |
Feb 19, 2021 | 13.10 | 13.31 | 13.05 | 13.15 | 555,700 | +0.06(+0.45%) |
Feb 18, 2021 | 13.58 | 13.58 | 12.92 | 13.09 | 470,998 | -0.42(-3.14%) |
Feb 17, 2021 | 13.41 | 13.91 | 13.19 | 13.51 | 1,798,924 | +0.03(+0.25%) |
Feb 16, 2021 | 13.57 | 13.65 | 13.32 | 13.48 | 516,798 | +0.26(+1.99%) |
Feb 12, 2021 | 12.59 | 13.22 | 12.44 | 13.21 | 1,010,943 | +0.50(+3.94%) |
Feb 11, 2021 | 12.81 | 12.91 | 12.51 | 12.71 | 405,773 | -0.08(-0.66%) |
Feb 10, 2021 | 12.59 | 12.85 | 12.38 | 12.80 | 495,899 | +0.25(+1.96%) |
Feb 09, 2021 | 12.76 | 12.85 | 12.49 | 12.55 | 414,036 | -0.30(-2.31%) |
Feb 08, 2021 | 12.55 | 12.99 | 12.52 | 12.85 | 534,126 | +0.43(+3.48%) |
Feb 05, 2021 | 12.58 | 12.58 | 12.24 | 12.42 | 553,696 | +0.06(+0.48%) |
Feb 04, 2021 | 12.37 | 12.45 | 11.94 | 12.36 | 514,537 | +0.06(+0.48%) |
Feb 03, 2021 | 11.79 | 12.30 | 11.79 | 12.30 | 583,084 | +0.54(+4.62%) |
Feb 02, 2021 | 11.82 | 11.98 | 11.55 | 11.75 | 389,703 | +0.21(+1.84%) |
Feb 01, 2021 | 11.52 | 11.58 | 11.17 | 11.54 | 360,644 | +0.19(+1.64%) |
Jan 29, 2021 | 11.61 | 11.87 | 11.28 | 11.36 | 674,434 | -0.38(-3.25%) |
Jan 28, 2021 | 11.95 | 12.01 | 11.55 | 11.74 | 759,939 | -0.08(-0.65%) |
Jan 27, 2021 | 11.47 | 12.03 | 11.24 | 11.81 | 725,994 | +0.04(+0.36%) |
Jan 26, 2021 | 12.12 | 12.42 | 11.67 | 11.77 | 1,198,109 | -0.02(-0.14%) |
Jan 25, 2021 | 11.36 | 11.82 | 11.20 | 11.79 | 1,084,817 | +0.31(+2.73%) |
Jan 22, 2021 | 10.88 | 11.48 | 10.86 | 11.47 | 630,100 | +0.25(+2.19%) |
Jan 21, 2021 | 11.42 | 11.53 | 10.96 | 11.23 | 701,475 | -0.30(-2.58%) |
Jan 20, 2021 | 11.60 | 11.61 | 11.36 | 11.53 | 307,462 | +0.08(+0.67%) |
Jan 19, 2021 | 11.44 | 11.62 | 11.31 | 11.45 | 659,359 | +0.19(+1.66%) |
Jan 15, 2021 | 11.14 | 11.37 | 10.98 | 11.26 | 584,116 | -0.08(-0.67%) |
Jan 14, 2021 | 11.16 | 11.50 | 11.09 | 11.34 | 798,743 | +0.31(+2.85%) |
Jan 13, 2021 | 11.27 | 11.34 | 10.97 | 11.03 | 447,088 | -0.27(-2.40%) |
Jan 12, 2021 | 11.03 | 11.40 | 11.01 | 11.30 | 456,486 | +0.45(+4.14%) |
Jan 11, 2021 | 10.45 | 10.93 | 10.45 | 10.85 | 343,493 | +0.21(+1.99%) |
Jan 08, 2021 | 11.06 | 11.10 | 10.48 | 10.64 | 378,838 | -0.20(-1.80%) |
Jan 07, 2021 | 10.58 | 10.88 | 10.41 | 10.83 | 446,516 | +0.36(+3.48%) |
Jan 06, 2021 | 10.13 | 10.58 | 10.04 | 10.47 | 616,093 | +0.49(+4.93%) |
Jan 05, 2021 | 9.601 | 10.13 | 9.592 | 9.974 | 830,396 | +0.43(+4.53%) |
Jan 04, 2021 | 9.473 | 9.677 | 9.278 | 9.541 | 338,201 | +0.22(+2.37%) |
Dec 31, 2020 | 9.321 | 9.321 | 9.321 | 199,139 | -0.18(-1.88%) | |
Dec 30, 2020 | 9.278 | 9.635 | 9.278 | 9.499 | 199,139 | +0.19(+2.00%) |
Dec 29, 2020 | 9.490 | 9.606 | 9.168 | 9.312 | 245,762 | -0.11(-1.17%) |
Dec 28, 2020 | 9.660 | 9.677 | 9.312 | 9.423 | 384,784 | -0.14(-1.42%) |
Dec 24, 2020 | 9.677 | 9.686 | 9.431 | 9.558 | 284,512 | -0.14(-1.49%) |
Dec 23, 2020 | 9.177 | 9.872 | 9.177 | 9.702 | 557,166 | +0.54(+5.93%) |
Dec 22, 2020 | 9.185 | 9.389 | 9.126 | 9.160 | 2,263,417 | -0.08(-0.83%) |
Dec 21, 2020 | 9.270 | 9.519 | 9.134 | 9.236 | 464,359 | -0.39(-4.05%) |
Dec 18, 2020 | 9.677 | 9.855 | 9.592 | 9.626 | 1,683,608 | -0.07(-0.70%) |
Dec 17, 2020 | 9.626 | 9.719 | 9.541 | 9.694 | 637,364 | +0.23(+2.42%) |
Dec 16, 2020 | 9.643 | 9.838 | 9.406 | 9.465 | 680,498 | -0.07(-0.71%) |
Dec 15, 2020 | 9.295 | 9.584 | 9.177 | 9.533 | 665,625 | +0.32(+3.50%) |
Dec 14, 2020 | 9.558 | 9.643 | 9.075 | 9.211 | 417,171 | -0.23(-2.43%) |
Dec 11, 2020 | 9.965 | 9.965 | 9.389 | 9.440 | 452,648 | -0.61(-6.08%) |
Dec 10, 2020 | 9.906 | 10.64 | 9.838 | 10.05 | 561,050 | +0.26(+2.69%) |
Dec 09, 2020 | 9.813 | 10.09 | 9.643 | 9.787 | 411,226 | +0.08(+0.87%) |
Dec 08, 2020 | 9.516 | 9.787 | 9.516 | 9.702 | 547,120 | +0.10(+1.06%) |
Dec 07, 2020 | 9.550 | 9.855 | 9.351 | 9.601 | 501,655 | +0.11(+1.16%) |
Dec 04, 2020 | 9.134 | 9.609 | 9.066 | 9.490 | 1,409,472 | +0.61(+6.88%) |
Dec 03, 2020 | 8.990 | 9.126 | 8.820 | 8.880 | 469,608 | -0.02(-0.19%) |
Dec 02, 2020 | 8.812 | 9.092 | 8.719 | 8.897 | 779,507 | +0.09(+1.06%) |
Dec 01, 2020 | 9.092 | 9.194 | 8.591 | 8.803 | 435,682 | -0.03(-0.38%) |
Nov 30, 2020 | 9.202 | 9.244 | 8.761 | 8.837 | 501,309 | -0.47(-5.01%) |
Nov 27, 2020 | 9.813 | 9.902 | 9.295 | 9.304 | 226,383 | -0.56(-5.67%) |
Nov 25, 2020 | 9.822 | 9.930 | 9.515 | 9.864 | 511,089 | +0.05(+0.51%) |
Nov 24, 2020 | 9.714 | 9.847 | 9.656 | 9.814 | 892,244 | +0.32(+3.42%) |
Nov 23, 2020 | 9.307 | 9.548 | 9.299 | 9.490 | 797,226 | +0.27(+2.88%) |
Nov 20, 2020 | 9.207 | 9.357 | 8.900 | 9.224 | 545,145 | -0.13(-1.42%) |
Nov 19, 2020 | 8.817 | 9.432 | 8.783 | 9.357 | 531,016 | +0.56(+6.33%) |
Nov 18, 2020 | 9.373 | 9.515 | 8.775 | 8.800 | 1,205,755 | -0.47(-5.02%) |
Nov 17, 2020 | 9.232 | 9.423 | 9.066 | 9.265 | 335,632 | -0.04(-0.45%) |
Nov 16, 2020 | 9.506 | 9.602 | 9.141 | 9.307 | 516,238 | +0.12(+1.27%) |
Nov 13, 2020 | 8.991 | 9.323 | 8.625 | 9.191 | 440,328 | +0.34(+3.85%) |
Nov 12, 2020 | 8.634 | 8.941 | 8.617 | 8.850 | 323,935 | +0.04(+0.47%) |
Nov 11, 2020 | 9.132 | 9.249 | 8.567 | 8.808 | 273,344 | -0.23(-2.57%) |
Nov 10, 2020 | 8.783 | 9.049 | 8.609 | 9.041 | 340,552 | +0.44(+5.12%) |
Nov 09, 2020 | 8.476 | 8.717 | 8.094 | 8.601 | 451,776 | +1.04(+13.74%) |
Nov 06, 2020 | 7.520 | 7.911 | 7.495 | 7.562 | 266,555 | +0.02(+0.22%) |
Nov 05, 2020 | 7.587 | 7.803 | 7.396 | 7.545 | 272,066 | -0.10(-1.30%) |
Nov 04, 2020 | 7.612 | 7.710 | 7.396 | 7.645 | 214,697 | -0.02(-0.22%) |
Nov 03, 2020 | 7.811 | 7.836 | 7.408 | 7.662 | 239,654 | +0.02(+0.22%) |
Nov 02, 2020 | 7.437 | 7.795 | 7.213 | 7.645 | 213,580 | +0.32(+4.31%) |
Oct 30, 2020 | 7.229 | 7.445 | 7.063 | 7.329 | 341,648 | +0.09(+1.26%) |
Oct 29, 2020 | 6.997 | 7.238 | 6.864 | 7.238 | 365,138 | +0.17(+2.35%) |
Oct 28, 2020 | 7.130 | 7.275 | 7.038 | 7.072 | 370,031 | -0.29(-3.95%) |
Oct 27, 2020 | 7.396 | 7.462 | 7.238 | 7.362 | 241,832 | -0.05(-0.67%) |
Oct 26, 2020 | 7.570 | 7.628 | 7.229 | 7.412 | 373,548 | -0.29(-3.78%) |
Oct 23, 2020 | 7.703 | 7.911 | 7.637 | 7.703 | 269,203 | +0.03(+0.43%) |
Oct 22, 2020 | 7.529 | 7.836 | 7.313 | 7.670 | 573,063 | +0.11(+1.43%) |
Oct 21, 2020 | 8.011 | 8.011 | 7.529 | 7.562 | 362,481 | -0.50(-6.19%) |
Oct 20, 2020 | 7.911 | 8.235 | 7.882 | 8.060 | 243,273 | +0.25(+3.19%) |
Oct 19, 2020 | 7.919 | 7.936 | 7.670 | 7.811 | 494,485 | -0.10(-1.26%) |
Oct 16, 2020 | 8.035 | 8.243 | 7.878 | 7.911 | 254,401 | -0.22(-2.76%) |
Oct 15, 2020 | 7.977 | 8.173 | 7.803 | 8.135 | 211,273 | +0.03(+0.41%) |
Oct 14, 2020 | 8.011 | 8.368 | 8.011 | 8.102 | 247,695 | +0.12(+1.46%) |
Oct 13, 2020 | 8.069 | 8.227 | 7.936 | 7.986 | 147,106 | -0.13(-1.64%) |
Oct 12, 2020 | 8.135 | 8.210 | 7.919 | 8.119 | 276,098 | -0.10(-1.21%) |
Oct 09, 2020 | 8.268 | 8.426 | 7.952 | 8.218 | 283,403 | +0.21(+2.59%) |
Oct 08, 2020 | 7.878 | 8.085 | 7.637 | 8.011 | 223,955 | +0.23(+2.99%) |
Oct 07, 2020 | 7.595 | 7.819 | 7.445 | 7.778 | 313,680 | +0.28(+3.77%) |
Oct 06, 2020 | 8.027 | 8.227 | 7.454 | 7.495 | 442,501 | -0.35(-4.45%) |
Oct 05, 2020 | 7.653 | 7.861 | 7.479 | 7.844 | 339,616 | +0.27(+3.51%) |
Oct 02, 2020 | 7.213 | 7.620 | 7.213 | 7.578 | 407,475 | +0.10(+1.33%) |
Oct 01, 2020 | 7.296 | 7.487 | 7.171 | 7.479 | 389,413 | +0.07(+0.90%) |
Sep 30, 2020 | 7.379 | 7.533 | 7.279 | 7.412 | 449,259 | +0.06(+0.79%) |
Sep 29, 2020 | 7.412 | 7.421 | 7.047 | 7.354 | 254,856 | -0.09(-1.23%) |
Sep 28, 2020 | 7.412 | 7.570 | 7.146 | 7.445 | 341,970 | +0.21(+2.87%) |
Sep 25, 2020 | 6.905 | 7.254 | 6.897 | 7.238 | 375,584 | +0.25(+3.57%) |
Sep 24, 2020 | 7.096 | 7.188 | 6.930 | 6.988 | 279,799 | -0.07(-1.06%) |
Sep 23, 2020 | 7.512 | 7.653 | 7.063 | 7.063 | 665,761 | -0.50(-6.59%) |
Sep 22, 2020 | 7.761 | 7.894 | 7.512 | 7.562 | 601,040 | -0.20(-2.57%) |
Sep 21, 2020 | 7.745 | 7.803 | 7.512 | 7.761 | 640,336 | -0.27(-3.31%) |
Sep 18, 2020 | 7.628 | 8.094 | 7.454 | 8.027 | 2,143,036 | +0.40(+5.23%) |
Sep 17, 2020 | 7.853 | 7.936 | 7.578 | 7.628 | 565,248 | -0.16(-2.03%) |
Sep 16, 2020 | 7.304 | 7.878 | 7.271 | 7.786 | 759,507 | +0.54(+7.45%) |
Sep 15, 2020 | 7.138 | 7.516 | 7.138 | 7.246 | 992,897 | +0.13(+1.87%) |
Sep 14, 2020 | 6.831 | 7.362 | 6.797 | 7.113 | 1,927,315 | +0.39(+5.81%) |
Sep 11, 2020 | 6.856 | 7.238 | 6.689 | 6.723 | 4,133,480 | -1.01(-13.10%) |
Sep 10, 2020 | 8.077 | 8.085 | 7.686 | 7.736 | 345,479 | -0.33(-4.12%) |
Sep 09, 2020 | 8.177 | 8.235 | 7.969 | 8.069 | 226,082 | +0.01(+0.10%) |
Sep 08, 2020 | 8.476 | 8.493 | 8.060 | 8.060 | 646,636 | -0.59(-6.82%) |
Sep 04, 2020 | 9.041 | 9.107 | 8.476 | 8.650 | 333,826 | -0.26(-2.89%) |
Sep 03, 2020 | 9.049 | 9.224 | 8.792 | 8.908 | 347,877 | -0.17(-1.92%) |
Sep 02, 2020 | 9.847 | 9.855 | 9.058 | 9.083 | 471,108 | -0.66(-6.74%) |
Sep 01, 2020 | 9.781 | 9.884 | 9.623 | 9.739 | 406,096 | -0.07(-0.76%) |
Aug 31, 2020 | 9.756 | 9.880 | 9.535 | 9.814 | 375,823 | +0.02(+0.25%) |
Aug 28, 2020 | 9.689 | 9.830 | 9.546 | 9.789 | 173,050 | +0.19(+1.99%) |
Aug 27, 2020 | 9.490 | 9.714 | 9.456 | 9.598 | 165,221 | +0.11(+1.14%) |
Aug 26, 2020 | 9.731 | 9.756 | 9.323 | 9.490 | 484,312 | -0.32(-3.30%) |
Aug 25, 2020 | 9.650 | 9.838 | 9.493 | 9.814 | 271,036 | +0.21(+2.14%) |
Aug 24, 2020 | 9.305 | 9.838 | 9.222 | 9.608 | 252,933 | +0.35(+3.82%) |
Aug 21, 2020 | 9.518 | 9.567 | 9.173 | 9.255 | 307,585 | -0.33(-3.43%) |
Aug 20, 2020 | 9.535 | 9.674 | 9.403 | 9.584 | 252,288 | -0.10(-1.02%) |
Aug 19, 2020 | 9.871 | 9.953 | 9.604 | 9.682 | 457,730 | -0.25(-2.48%) |
Aug 18, 2020 | 10.02 | 10.12 | 9.863 | 9.929 | 272,762 | -0.10(-0.98%) |
Aug 17, 2020 | 10.22 | 10.31 | 9.822 | 10.03 | 609,997 | -0.14(-1.37%) |
Aug 14, 2020 | 9.773 | 10.42 | 9.773 | 10.17 | 611,517 | +0.25(+2.57%) |
Aug 13, 2020 | 9.789 | 10.04 | 9.313 | 9.912 | 902,720 | -0.62(-5.85%) |
Aug 12, 2020 | 10.35 | 10.53 | 10.11 | 10.53 | 356,508 | +0.42(+4.14%) |
Aug 11, 2020 | 10.58 | 10.69 | 10.07 | 10.11 | 367,022 | -0.25(-2.38%) |
Aug 10, 2020 | 10.02 | 10.49 | 10.02 | 10.36 | 440,068 | +0.43(+4.30%) |
Aug 07, 2020 | 9.682 | 9.937 | 9.543 | 9.929 | 174,736 | +0.16(+1.60%) |
Aug 06, 2020 | 9.814 | 10.00 | 9.691 | 9.773 | 343,023 | -0.09(-0.92%) |
Aug 05, 2020 | 9.559 | 9.904 | 9.510 | 9.863 | 430,461 | +0.51(+5.44%) |
Aug 04, 2020 | 9.034 | 9.444 | 9.001 | 9.354 | 312,017 | +0.29(+3.17%) |
Aug 03, 2020 | 9.099 | 9.231 | 8.935 | 9.066 | 270,934 | -0.03(-0.36%) |
Jul 31, 2020 | 9.124 | 9.247 | 8.861 | 9.099 | 430,814 | -0.16(-1.69%) |
Jul 30, 2020 | 9.395 | 9.444 | 9.034 | 9.255 | 232,317 | -0.40(-4.17%) |
Jul 29, 2020 | 9.329 | 9.666 | 9.206 | 9.658 | 353,585 | +0.39(+4.26%) |
Jul 28, 2020 | 9.461 | 9.592 | 9.231 | 9.264 | 331,023 | -0.27(-2.84%) |
Jul 27, 2020 | 9.789 | 9.838 | 9.428 | 9.535 | 213,859 | -0.25(-2.60%) |
Jul 24, 2020 | 9.912 | 10.11 | 9.715 | 9.789 | 287,128 | -0.06(-0.58%) |
Jul 23, 2020 | 10.16 | 10.22 | 9.617 | 9.847 | 450,626 | -0.10(-0.99%) |
Jul 22, 2020 | 10.10 | 10.19 | 9.625 | 9.945 | 381,122 | -0.31(-3.04%) |
Jul 21, 2020 | 9.773 | 10.62 | 9.773 | 10.26 | 490,207 | +0.75(+7.86%) |
Jul 20, 2020 | 9.740 | 9.838 | 9.255 | 9.510 | 537,233 | +0.16(+1.67%) |
Jul 17, 2020 | 9.452 | 9.748 | 9.075 | 9.354 | 565,002 | -0.10(-1.04%) |
Jul 16, 2020 | 9.518 | 9.650 | 9.321 | 9.452 | 314,706 | -0.17(-1.79%) |
Jul 15, 2020 | 9.953 | 9.953 | 9.493 | 9.625 | 355,771 | -0.02(-0.26%) |
Jul 14, 2020 | 9.247 | 9.650 | 9.157 | 9.650 | 571,334 | +0.44(+4.72%) |
Jul 13, 2020 | 9.592 | 9.600 | 9.025 | 9.214 | 523,823 | -0.24(-2.52%) |
Jul 10, 2020 | 9.075 | 9.543 | 8.968 | 9.452 | 541,379 | +0.40(+4.45%) |
Jul 09, 2020 | 9.502 | 9.608 | 9.042 | 9.050 | 514,164 | -0.49(-5.16%) |
Jul 08, 2020 | 9.650 | 9.806 | 9.346 | 9.543 | 312,646 | -0.18(-1.86%) |
Jul 07, 2020 | 9.863 | 9.970 | 9.625 | 9.723 | 286,039 | -0.31(-3.11%) |
Jul 06, 2020 | 10.47 | 10.47 | 9.756 | 10.04 | 344,302 | -0.26(-2.55%) |
Jul 02, 2020 | 10.41 | 10.61 | 10.12 | 10.30 | 249,989 | +0.20(+1.95%) |
Jul 01, 2020 | 10.18 | 10.42 | 9.986 | 10.10 | 546,497 | -0.04(-0.41%) |
Jun 30, 2020 | 9.723 | 10.16 | 9.526 | 10.14 | 400,560 | +0.34(+3.52%) |
Jun 29, 2020 | 9.806 | 10.03 | 9.674 | 9.797 | 439,418 | +0.14(+1.45%) |
Jun 26, 2020 | 9.740 | 9.806 | 9.403 | 9.658 | 1,204,040 | -0.28(-2.81%) |
Jun 25, 2020 | 9.518 | 10.12 | 9.518 | 9.937 | 573,474 | +0.29(+2.98%) |
Jun 24, 2020 | 10.27 | 10.35 | 9.600 | 9.650 | 646,904 | -0.79(-7.55%) |
Jun 23, 2020 | 10.47 | 10.60 | 10.13 | 10.44 | 400,740 | +0.15(+1.44%) |
Jun 22, 2020 | 10.32 | 10.37 | 9.974 | 10.29 | 412,718 | +0.21(+2.04%) |
Jun 19, 2020 | 10.38 | 10.45 | 10.08 | 10.08 | 704,548 | -0.05(-0.49%) |
Jun 18, 2020 | 10.27 | 10.52 | 10.08 | 10.13 | 424,554 | -0.16(-1.52%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.23 | 10.29 | 713,867 | -0.76(-6.91%) |
Jun 16, 2020 | 11.40 | 11.44 | 10.80 | 11.05 | 672,278 | +0.21(+1.89%) |
Jun 15, 2020 | 9.962 | 10.91 | 9.699 | 10.85 | 752,887 | +0.30(+2.80%) |
Jun 12, 2020 | 10.79 | 10.96 | 9.863 | 10.55 | 699,799 | +0.30(+2.88%) |
Jun 11, 2020 | 10.37 | 10.78 | 9.896 | 10.26 | 853,735 | -0.91(-8.16%) |
Jun 10, 2020 | 11.97 | 12.07 | 10.97 | 11.17 | 5,378,007 | -1.26(-10.11%) |
Jun 09, 2020 | 12.42 | 12.73 | 12.15 | 12.43 | 324,887 | -0.51(-3.94%) |
Jun 08, 2020 | 12.70 | 13.28 | 12.40 | 12.93 | 654,838 | +0.50(+4.03%) |
Jun 05, 2020 | 11.56 | 12.61 | 11.28 | 12.43 | 640,255 | +1.40(+12.65%) |
Jun 04, 2020 | 10.99 | 11.34 | 10.95 | 11.04 | 404,719 | -0.12(-1.10%) |
Jun 03, 2020 | 11.50 | 11.50 | 10.96 | 11.16 | 372,414 | -0.07(-0.66%) |
Jun 02, 2020 | 11.19 | 11.29 | 11.02 | 11.23 | 542,012 | +0.22(+2.01%) |
Jun 01, 2020 | 10.88 | 11.28 | 10.51 | 11.01 | 531,976 | +0.13(+1.21%) |
May 29, 2020 | 10.68 | 10.95 | 10.30 | 10.88 | 1,111,740 | +0.03(+0.30%) |
May 28, 2020 | 11.33 | 11.69 | 10.77 | 10.85 | 549,194 | -0.45(-4.00%) |
May 27, 2020 | 10.68 | 11.46 | 10.49 | 11.30 | 689,782 | +0.63(+5.93%) |
May 26, 2020 | 10.24 | 10.80 | 9.855 | 10.67 | 810,507 | +0.46(+4.50%) |
May 22, 2020 | 10.37 | 10.45 | 9.510 | 10.21 | 950,725 | -0.36(-3.40%) |
May 21, 2020 | 10.71 | 10.99 | 10.47 | 10.57 | 636,306 | -0.23(-2.14%) |
May 20, 2020 | 11.04 | 11.42 | 10.57 | 10.80 | 587,506 | +0.01(+0.07%) |
May 19, 2020 | 11.27 | 11.40 | 10.77 | 10.79 | 218,767 | -0.55(-4.85%) |
May 18, 2020 | 11.08 | 11.46 | 10.95 | 11.34 | 683,916 | +0.81(+7.73%) |
May 15, 2020 | 10.17 | 10.69 | 10.17 | 10.53 | 369,782 | +0.46(+4.60%) |
May 14, 2020 | 9.769 | 10.62 | 9.618 | 10.06 | 839,129 | +0.23(+2.35%) |
May 13, 2020 | 10.22 | 10.42 | 9.626 | 9.833 | 432,449 | -0.51(-4.93%) |
May 12, 2020 | 10.73 | 11.22 | 10.32 | 10.34 | 336,068 | -0.30(-2.77%) |
May 11, 2020 | 10.46 | 10.74 | 10.22 | 10.64 | 590,999 | -0.02(-0.22%) |
May 08, 2020 | 10.20 | 10.73 | 9.977 | 10.66 | 662,824 | +0.73(+7.30%) |
May 07, 2020 | 10.00 | 10.23 | 9.777 | 9.937 | 218,992 | +0.19(+1.96%) |
May 06, 2020 | 9.921 | 10.14 | 9.721 | 9.745 | 398,992 | -0.22(-2.24%) |
May 05, 2020 | 10.14 | 10.58 | 9.901 | 9.969 | 609,533 | +0.16(+1.63%) |
May 04, 2020 | 9.291 | 10.21 | 9.291 | 9.809 | 613,047 | +0.18(+1.91%) |
May 01, 2020 | 9.913 | 10.22 | 9.179 | 9.626 | 544,704 | -0.65(-6.36%) |
Apr 30, 2020 | 10.07 | 10.50 | 9.769 | 10.28 | 440,876 | +0.13(+1.26%) |
Apr 29, 2020 | 9.857 | 10.33 | 9.777 | 10.15 | 466,893 | +0.58(+6.08%) |
Apr 28, 2020 | 9.219 | 9.698 | 9.020 | 9.570 | 723,096 | +0.57(+6.38%) |
Apr 27, 2020 | 8.932 | 9.227 | 8.447 | 8.996 | 437,095 | -0.03(-0.35%) |
Apr 24, 2020 | 9.036 | 9.538 | 8.501 | 9.028 | 950,223 | +0.27(+3.10%) |
Apr 23, 2020 | 8.174 | 9.076 | 8.031 | 8.757 | 647,860 | +0.78(+9.80%) |
Apr 22, 2020 | 7.624 | 8.007 | 7.504 | 7.975 | 706,970 | +0.39(+5.15%) |
Apr 21, 2020 | 7.106 | 7.616 | 7.026 | 7.584 | 492,176 | +0.29(+3.93%) |
Apr 20, 2020 | 7.656 | 7.768 | 6.994 | 7.297 | 746,339 | -0.59(-7.48%) |
Apr 17, 2020 | 7.712 | 8.095 | 7.712 | 7.887 | 511,726 | +0.26(+3.45%) |
Apr 16, 2020 | 7.943 | 7.967 | 7.449 | 7.624 | 450,114 | -0.38(-4.78%) |
Apr 15, 2020 | 7.839 | 8.119 | 7.680 | 8.007 | 645,500 | -0.21(-2.52%) |
Apr 14, 2020 | 8.294 | 8.390 | 7.831 | 8.214 | 476,031 | -0.10(-1.15%) |
Apr 13, 2020 | 8.142 | 8.358 | 7.417 | 8.310 | 482,270 | +0.16(+1.96%) |
Apr 09, 2020 | 8.461 | 8.697 | 7.624 | 8.150 | 664,579 | +0.04(+0.49%) |
Apr 08, 2020 | 8.174 | 8.398 | 7.807 | 8.111 | 683,351 | +0.14(+1.70%) |
Apr 07, 2020 | 7.839 | 8.457 | 7.752 | 7.975 | 713,753 | +0.31(+4.06%) |
Apr 06, 2020 | 7.528 | 7.815 | 7.337 | 7.664 | 474,200 | +0.14(+1.80%) |
Apr 03, 2020 | 7.353 | 7.704 | 7.002 | 7.528 | 952,857 | +0.34(+4.77%) |
Apr 02, 2020 | 6.619 | 7.297 | 6.205 | 7.185 | 768,597 | +0.62(+9.48%) |