Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.450 | 5.508 | 5.387 | 5.441 | 265,869 | -0.13(-2.26%) |
Apr 29, 2021 | 5.593 | 5.701 | 5.441 | 5.566 | 187,045 | +0.04(+0.65%) |
Apr 28, 2021 | 5.513 | 5.593 | 5.450 | 5.530 | 214,337 | +0.01(+0.16%) |
Apr 27, 2021 | 5.719 | 5.719 | 5.432 | 5.522 | 190,839 | -0.16(-2.84%) |
Apr 26, 2021 | 5.566 | 5.710 | 5.495 | 5.683 | 293,302 | +0.11(+1.93%) |
Apr 23, 2021 | 5.575 | 5.640 | 5.423 | 5.575 | 285,807 | +0.03(+0.49%) |
Apr 22, 2021 | 5.683 | 5.836 | 5.530 | 5.548 | 178,439 | -0.13(-2.37%) |
Apr 21, 2021 | 5.396 | 5.791 | 5.387 | 5.683 | 284,651 | +0.24(+4.46%) |
Apr 20, 2021 | 5.504 | 5.504 | 5.153 | 5.441 | 439,047 | -0.10(-1.78%) |
Apr 19, 2021 | 5.782 | 5.791 | 5.369 | 5.539 | 354,446 | -0.25(-4.34%) |
Apr 16, 2021 | 5.997 | 6.006 | 5.746 | 5.791 | 259,075 | -0.24(-4.02%) |
Apr 15, 2021 | 6.204 | 6.204 | 5.854 | 6.033 | 321,969 | -0.17(-2.75%) |
Apr 14, 2021 | 6.168 | 6.276 | 6.078 | 6.204 | 242,029 | +0.02(+0.29%) |
Apr 13, 2021 | 6.276 | 6.287 | 6.051 | 6.186 | 239,601 | -0.10(-1.57%) |
Apr 12, 2021 | 6.258 | 6.365 | 6.231 | 6.285 | 233,399 | +0.01(+0.14%) |
Apr 09, 2021 | 6.285 | 6.356 | 6.177 | 6.276 | 174,647 | +0.00(+0.00%) |
Apr 08, 2021 | 6.303 | 6.464 | 6.114 | 6.276 | 512,328 | -0.11(-1.69%) |
Apr 07, 2021 | 6.446 | 6.455 | 6.303 | 6.383 | 154,583 | +0.00(+0.00%) |
Apr 06, 2021 | 6.473 | 6.554 | 6.383 | 6.383 | 165,476 | -0.11(-1.66%) |
Apr 05, 2021 | 6.608 | 6.608 | 6.303 | 6.491 | 167,953 | +0.05(+0.84%) |
Apr 01, 2021 | 6.383 | 6.565 | 6.285 | 6.437 | 225,660 | +0.09(+1.41%) |
Mar 31, 2021 | 6.321 | 6.370 | 6.168 | 6.348 | 228,075 | +0.06(+1.00%) |
Mar 30, 2021 | 6.330 | 6.455 | 6.213 | 6.285 | 252,518 | -0.04(-0.71%) |
Mar 29, 2021 | 6.383 | 6.473 | 6.204 | 6.330 | 259,978 | -0.17(-2.62%) |
Mar 26, 2021 | 6.590 | 6.675 | 6.222 | 6.500 | 242,034 | +0.01(+0.14%) |
Mar 25, 2021 | 6.339 | 6.581 | 6.033 | 6.491 | 350,595 | +0.08(+1.26%) |
Mar 24, 2021 | 6.680 | 6.823 | 6.321 | 6.410 | 349,415 | -0.25(-3.77%) |
Mar 23, 2021 | 7.245 | 7.245 | 6.554 | 6.662 | 541,256 | -0.68(-9.29%) |
Mar 22, 2021 | 7.398 | 7.398 | 7.048 | 7.344 | 282,258 | -0.06(-0.85%) |
Mar 19, 2021 | 7.290 | 7.551 | 7.093 | 7.407 | 627,751 | +0.12(+1.60%) |
Mar 18, 2021 | 7.560 | 7.631 | 7.254 | 7.290 | 250,569 | -0.32(-4.25%) |
Mar 17, 2021 | 7.452 | 7.613 | 7.254 | 7.613 | 244,496 | +0.08(+1.07%) |
Mar 16, 2021 | 7.676 | 7.784 | 7.407 | 7.533 | 333,124 | -0.13(-1.76%) |
Mar 15, 2021 | 7.407 | 7.730 | 7.227 | 7.667 | 439,031 | +0.26(+3.52%) |
Mar 12, 2021 | 7.407 | 7.591 | 7.326 | 7.407 | 166,739 | +0.00(+0.00%) |
Mar 11, 2021 | 7.488 | 7.721 | 7.326 | 7.407 | 302,958 | +0.02(+0.24%) |
Mar 10, 2021 | 7.200 | 7.586 | 7.200 | 7.389 | 450,663 | +0.23(+3.26%) |
Mar 09, 2021 | 7.012 | 7.308 | 6.949 | 7.156 | 299,276 | +0.28(+4.05%) |
Mar 08, 2021 | 6.644 | 7.236 | 6.644 | 6.877 | 470,365 | +0.24(+3.65%) |
Mar 05, 2021 | 6.868 | 6.976 | 6.168 | 6.635 | 567,827 | -0.24(-3.52%) |
Mar 04, 2021 | 7.218 | 7.344 | 6.599 | 6.877 | 479,528 | -0.11(-1.54%) |
Mar 03, 2021 | 6.859 | 7.254 | 6.859 | 6.985 | 306,633 | +0.09(+1.30%) |
Mar 02, 2021 | 6.931 | 7.003 | 6.707 | 6.895 | 271,981 | -0.01(-0.13%) |
Mar 01, 2021 | 6.985 | 7.290 | 6.814 | 6.904 | 387,598 | +0.20(+2.95%) |
Feb 26, 2021 | 7.102 | 7.200 | 6.509 | 6.707 | 541,875 | -0.48(-6.63%) |
Feb 25, 2021 | 7.227 | 7.586 | 7.003 | 7.182 | 692,058 | +0.04(+0.63%) |
Feb 24, 2021 | 6.734 | 7.272 | 6.689 | 7.138 | 321,492 | +0.39(+5.72%) |
Feb 23, 2021 | 6.958 | 7.129 | 6.374 | 6.752 | 566,145 | -0.29(-4.08%) |
Feb 22, 2021 | 7.272 | 7.488 | 6.967 | 7.039 | 348,569 | -0.14(-2.00%) |
Feb 19, 2021 | 7.120 | 7.497 | 7.084 | 7.182 | 346,288 | +0.14(+2.04%) |
Feb 18, 2021 | 7.443 | 7.577 | 6.913 | 7.039 | 754,329 | -0.43(-5.77%) |
Feb 17, 2021 | 7.398 | 7.604 | 7.344 | 7.470 | 741,830 | +0.11(+1.46%) |
Feb 16, 2021 | 7.371 | 7.676 | 7.353 | 7.362 | 646,460 | +0.00(+0.00%) |
Feb 12, 2021 | 7.416 | 7.452 | 7.335 | 7.362 | 329,914 | -0.06(-0.85%) |
Feb 11, 2021 | 7.524 | 7.757 | 7.335 | 7.425 | 485,212 | -0.06(-0.84%) |
Feb 10, 2021 | 7.595 | 7.871 | 7.381 | 7.488 | 393,491 | -0.11(-1.41%) |
Feb 09, 2021 | 7.675 | 7.782 | 7.434 | 7.595 | 517,879 | +0.00(+0.00%) |
Feb 08, 2021 | 8.032 | 8.130 | 7.318 | 7.595 | 1,196,890 | -0.21(-2.74%) |
Feb 05, 2021 | 9.085 | 9.853 | 7.149 | 7.809 | 2,979,078 | -0.95(-10.81%) |
Feb 04, 2021 | 8.443 | 8.978 | 8.362 | 8.755 | 698,670 | +0.46(+5.48%) |
Feb 03, 2021 | 8.220 | 8.469 | 7.966 | 8.300 | 463,714 | +0.14(+1.75%) |
Feb 02, 2021 | 7.818 | 8.353 | 7.818 | 8.157 | 325,510 | +0.31(+3.98%) |
Feb 01, 2021 | 8.121 | 8.246 | 7.711 | 7.845 | 354,440 | -0.20(-2.44%) |
Jan 29, 2021 | 8.460 | 8.870 | 7.764 | 8.041 | 788,049 | -0.32(-3.84%) |
Jan 28, 2021 | 8.380 | 8.701 | 8.068 | 8.362 | 697,186 | +0.11(+1.30%) |
Jan 27, 2021 | 7.175 | 8.889 | 7.050 | 8.255 | 1,327,808 | +0.98(+13.50%) |
Jan 26, 2021 | 7.443 | 7.568 | 7.202 | 7.274 | 269,649 | -0.04(-0.49%) |
Jan 25, 2021 | 7.175 | 7.506 | 6.961 | 7.309 | 216,393 | +0.09(+1.24%) |
Jan 22, 2021 | 6.925 | 7.229 | 6.738 | 7.220 | 321,472 | +0.09(+1.25%) |
Jan 21, 2021 | 7.381 | 7.381 | 6.939 | 7.131 | 353,997 | -0.24(-3.27%) |
Jan 20, 2021 | 7.702 | 7.720 | 7.274 | 7.372 | 333,720 | -0.27(-3.50%) |
Jan 19, 2021 | 7.497 | 7.657 | 7.184 | 7.639 | 493,321 | +0.35(+4.77%) |
Jan 15, 2021 | 7.282 | 7.506 | 7.006 | 7.291 | 446,520 | -0.14(-1.92%) |
Jan 14, 2021 | 6.676 | 7.449 | 6.649 | 7.434 | 690,458 | +0.82(+12.42%) |
Jan 13, 2021 | 6.854 | 7.050 | 6.515 | 6.613 | 422,763 | -0.10(-1.46%) |
Jan 12, 2021 | 6.229 | 6.720 | 6.212 | 6.711 | 393,270 | +0.59(+9.62%) |
Jan 11, 2021 | 6.060 | 6.247 | 5.837 | 6.122 | 488,248 | +0.09(+1.48%) |
Jan 08, 2021 | 6.328 | 6.345 | 5.997 | 6.033 | 393,184 | -0.23(-3.70%) |
Jan 07, 2021 | 6.444 | 6.595 | 6.247 | 6.265 | 371,624 | -0.15(-2.36%) |
Jan 06, 2021 | 6.328 | 6.640 | 6.256 | 6.417 | 593,380 | +0.21(+3.45%) |
Jan 05, 2021 | 5.944 | 6.408 | 5.944 | 6.203 | 367,337 | +0.26(+4.35%) |
Jan 04, 2021 | 6.203 | 6.247 | 5.855 | 5.944 | 289,769 | -0.17(-2.77%) |
Dec 31, 2020 | 6.113 | 6.113 | 6.113 | 400,057 | -0.06(-1.01%) | |
Dec 30, 2020 | 6.229 | 6.363 | 6.015 | 6.176 | 400,057 | -0.04(-0.72%) |
Dec 29, 2020 | 6.122 | 6.292 | 6.015 | 6.220 | 505,533 | +0.10(+1.60%) |
Dec 28, 2020 | 6.506 | 6.684 | 6.104 | 6.122 | 499,660 | -0.37(-5.64%) |
Dec 24, 2020 | 6.783 | 6.783 | 6.399 | 6.488 | 212,895 | -0.29(-4.34%) |
Dec 23, 2020 | 6.524 | 6.872 | 6.470 | 6.783 | 318,960 | +0.30(+4.68%) |
Dec 22, 2020 | 6.452 | 6.586 | 6.345 | 6.479 | 359,296 | -0.03(-0.41%) |
Dec 21, 2020 | 6.131 | 6.515 | 6.069 | 6.506 | 421,875 | +0.13(+2.10%) |
Dec 18, 2020 | 6.542 | 6.676 | 6.229 | 6.372 | 1,100,893 | -0.20(-2.99%) |
Dec 17, 2020 | 6.836 | 6.839 | 6.444 | 6.568 | 490,426 | -0.24(-3.54%) |
Dec 16, 2020 | 6.890 | 7.037 | 6.667 | 6.809 | 402,659 | -0.07(-1.04%) |
Dec 15, 2020 | 6.899 | 6.979 | 6.693 | 6.881 | 452,711 | +0.05(+0.78%) |
Dec 14, 2020 | 7.595 | 7.729 | 6.827 | 6.827 | 623,283 | -0.55(-7.50%) |
Dec 11, 2020 | 7.747 | 7.836 | 7.247 | 7.381 | 661,096 | -0.46(-5.92%) |
Dec 10, 2020 | 7.372 | 7.916 | 7.309 | 7.845 | 936,824 | +0.44(+5.90%) |
Dec 09, 2020 | 8.032 | 8.523 | 7.149 | 7.407 | 1,304,854 | -0.38(-4.93%) |
Dec 08, 2020 | 6.631 | 7.809 | 6.631 | 7.791 | 1,250,566 | +1.37(+21.42%) |
Dec 07, 2020 | 6.426 | 6.497 | 6.149 | 6.417 | 448,439 | -0.05(-0.83%) |
Dec 04, 2020 | 6.381 | 6.667 | 6.220 | 6.470 | 590,616 | +0.34(+5.53%) |
Dec 03, 2020 | 5.837 | 6.488 | 5.756 | 6.131 | 790,783 | +0.40(+7.01%) |
Dec 02, 2020 | 5.435 | 5.792 | 5.337 | 5.730 | 429,804 | +0.29(+5.25%) |
Dec 01, 2020 | 5.551 | 5.837 | 5.355 | 5.444 | 347,138 | +0.13(+2.52%) |
Nov 30, 2020 | 5.783 | 5.855 | 5.248 | 5.310 | 1,034,084 | -0.43(-7.47%) |
Nov 27, 2020 | 6.140 | 6.158 | 5.622 | 5.739 | 413,017 | -0.41(-6.68%) |
Nov 25, 2020 | 6.247 | 6.301 | 5.846 | 6.149 | 538,737 | -0.11(-1.71%) |
Nov 24, 2020 | 5.453 | 6.676 | 5.417 | 6.256 | 1,315,658 | +1.24(+24.73%) |
Nov 23, 2020 | 4.730 | 5.060 | 4.730 | 5.016 | 540,980 | +0.32(+6.84%) |
Nov 20, 2020 | 4.882 | 4.891 | 4.516 | 4.694 | 439,012 | -0.23(-4.71%) |
Nov 19, 2020 | 4.409 | 4.935 | 4.284 | 4.926 | 480,720 | +0.51(+11.52%) |
Nov 18, 2020 | 4.596 | 4.784 | 4.373 | 4.418 | 332,377 | -0.07(-1.59%) |
Nov 17, 2020 | 4.436 | 4.569 | 4.266 | 4.489 | 251,558 | -0.06(-1.37%) |
Nov 16, 2020 | 4.462 | 4.784 | 4.382 | 4.552 | 424,417 | +0.31(+7.37%) |
Nov 13, 2020 | 3.909 | 4.239 | 3.820 | 4.239 | 370,662 | +0.46(+12.29%) |
Nov 12, 2020 | 3.987 | 4.040 | 3.757 | 3.775 | 450,357 | -0.33(-7.96%) |
Nov 11, 2020 | 4.745 | 4.745 | 4.022 | 4.101 | 711,839 | -0.31(-7.00%) |
Nov 10, 2020 | 3.837 | 4.419 | 3.766 | 4.410 | 583,490 | +0.64(+17.10%) |
Nov 09, 2020 | 3.669 | 3.969 | 3.608 | 3.766 | 1,196,243 | +0.56(+17.31%) |
Nov 06, 2020 | 3.493 | 3.660 | 3.136 | 3.211 | 860,740 | -0.27(-7.85%) |
Nov 05, 2020 | 3.943 | 4.004 | 3.431 | 3.484 | 1,820,710 | -0.60(-14.69%) |
Nov 04, 2020 | 4.410 | 4.410 | 3.987 | 4.084 | 335,109 | -0.28(-6.46%) |
Nov 03, 2020 | 4.295 | 4.763 | 4.217 | 4.366 | 629,210 | +0.19(+4.43%) |
Nov 02, 2020 | 4.190 | 4.313 | 4.040 | 4.181 | 348,680 | +0.05(+1.28%) |
Oct 30, 2020 | 4.049 | 4.188 | 3.921 | 4.128 | 245,116 | +0.08(+1.96%) |
Oct 29, 2020 | 4.022 | 4.225 | 3.987 | 4.049 | 173,205 | -0.02(-0.43%) |
Oct 28, 2020 | 4.410 | 4.419 | 3.899 | 4.066 | 401,388 | -0.36(-8.17%) |
Oct 27, 2020 | 4.516 | 4.613 | 4.410 | 4.428 | 290,444 | -0.14(-3.09%) |
Oct 26, 2020 | 4.913 | 4.913 | 4.512 | 4.569 | 337,591 | -0.46(-9.12%) |
Oct 23, 2020 | 4.842 | 5.160 | 4.816 | 5.028 | 236,386 | +0.24(+4.97%) |
Oct 22, 2020 | 4.692 | 4.816 | 4.631 | 4.789 | 128,181 | +0.11(+2.26%) |
Oct 21, 2020 | 4.807 | 4.849 | 4.675 | 4.684 | 115,663 | -0.16(-3.28%) |
Oct 20, 2020 | 4.648 | 4.939 | 4.648 | 4.842 | 188,887 | +0.25(+5.37%) |
Oct 19, 2020 | 4.798 | 4.895 | 4.587 | 4.595 | 500,419 | -0.19(-4.05%) |
Oct 16, 2020 | 5.036 | 5.080 | 4.781 | 4.789 | 270,512 | -0.21(-4.23%) |
Oct 15, 2020 | 4.931 | 5.133 | 4.869 | 5.001 | 160,688 | -0.02(-0.35%) |
Oct 14, 2020 | 5.248 | 5.248 | 5.019 | 5.019 | 135,385 | -0.20(-3.89%) |
Oct 13, 2020 | 5.310 | 5.372 | 5.125 | 5.222 | 235,267 | -0.09(-1.66%) |
Oct 12, 2020 | 5.363 | 5.363 | 5.151 | 5.310 | 266,661 | -0.02(-0.33%) |
Oct 09, 2020 | 5.601 | 5.724 | 5.301 | 5.327 | 426,515 | -0.23(-4.13%) |
Oct 08, 2020 | 5.195 | 5.592 | 5.186 | 5.557 | 319,057 | +0.38(+7.33%) |
Oct 07, 2020 | 5.178 | 5.372 | 5.133 | 5.178 | 278,755 | +0.02(+0.34%) |
Oct 06, 2020 | 5.186 | 5.407 | 5.072 | 5.160 | 269,126 | -0.02(-0.34%) |
Oct 05, 2020 | 5.292 | 5.292 | 5.098 | 5.178 | 223,107 | -0.02(-0.34%) |
Oct 02, 2020 | 5.142 | 5.275 | 5.058 | 5.195 | 198,178 | -0.12(-2.32%) |
Oct 01, 2020 | 5.213 | 5.365 | 5.133 | 5.319 | 215,587 | +0.17(+3.25%) |
Sep 30, 2020 | 5.327 | 5.530 | 5.098 | 5.151 | 227,032 | -0.19(-3.47%) |
Sep 29, 2020 | 5.398 | 5.398 | 5.120 | 5.336 | 238,433 | -0.14(-2.58%) |
Sep 28, 2020 | 5.301 | 5.548 | 5.283 | 5.477 | 270,695 | +0.26(+4.90%) |
Sep 25, 2020 | 5.045 | 5.283 | 5.045 | 5.222 | 219,833 | +0.08(+1.54%) |
Sep 24, 2020 | 4.692 | 5.394 | 4.648 | 5.142 | 485,833 | +0.37(+7.76%) |
Sep 23, 2020 | 5.222 | 5.363 | 4.745 | 4.772 | 437,803 | -0.49(-9.23%) |
Sep 22, 2020 | 5.372 | 5.522 | 5.222 | 5.257 | 402,837 | -0.10(-1.81%) |
Sep 21, 2020 | 5.610 | 5.645 | 5.301 | 5.354 | 585,833 | -0.48(-8.17%) |
Sep 18, 2020 | 6.157 | 6.157 | 5.733 | 5.830 | 753,828 | -0.31(-5.03%) |
Sep 17, 2020 | 6.174 | 6.245 | 6.024 | 6.139 | 400,192 | -0.11(-1.69%) |
Sep 16, 2020 | 5.989 | 6.324 | 5.927 | 6.245 | 298,000 | +0.34(+5.83%) |
Sep 15, 2020 | 5.901 | 6.130 | 5.821 | 5.901 | 445,913 | +0.04(+0.60%) |
Sep 14, 2020 | 5.901 | 6.051 | 5.804 | 5.866 | 223,742 | -0.06(-1.04%) |
Sep 11, 2020 | 6.254 | 6.351 | 5.804 | 5.927 | 485,470 | -0.32(-5.08%) |
Sep 10, 2020 | 6.324 | 6.545 | 6.192 | 6.245 | 370,294 | -0.08(-1.26%) |
Sep 09, 2020 | 6.395 | 6.809 | 6.271 | 6.324 | 357,952 | +0.00(+0.00%) |
Sep 08, 2020 | 6.439 | 6.483 | 6.201 | 6.324 | 510,140 | -0.29(-4.40%) |
Sep 04, 2020 | 6.950 | 7.074 | 6.501 | 6.615 | 574,582 | -0.26(-3.72%) |
Sep 03, 2020 | 6.942 | 7.180 | 6.809 | 6.871 | 531,542 | -0.13(-1.89%) |
Sep 02, 2020 | 7.594 | 7.682 | 6.995 | 7.003 | 836,778 | -0.66(-8.63%) |
Sep 01, 2020 | 7.841 | 8.000 | 7.550 | 7.665 | 239,796 | -0.22(-2.80%) |
Aug 31, 2020 | 8.379 | 8.379 | 7.841 | 7.885 | 207,213 | -0.52(-6.19%) |
Aug 28, 2020 | 8.071 | 8.459 | 8.026 | 8.406 | 180,832 | +0.33(+4.04%) |
Aug 27, 2020 | 8.097 | 8.467 | 7.982 | 8.079 | 265,292 | -0.02(-0.22%) |
Aug 26, 2020 | 8.282 | 8.357 | 7.974 | 8.097 | 281,256 | -0.28(-3.37%) |
Aug 25, 2020 | 8.344 | 8.397 | 8.132 | 8.379 | 160,348 | +0.08(+0.96%) |
Aug 24, 2020 | 8.026 | 8.335 | 7.780 | 8.300 | 250,838 | +0.24(+2.95%) |
Aug 21, 2020 | 8.194 | 8.247 | 7.903 | 8.062 | 196,705 | -0.22(-2.66%) |
Aug 20, 2020 | 8.053 | 8.494 | 8.053 | 8.282 | 213,017 | +0.05(+0.64%) |
Aug 19, 2020 | 8.318 | 8.573 | 8.212 | 8.229 | 215,331 | -0.15(-1.79%) |
Aug 18, 2020 | 8.467 | 8.467 | 7.982 | 8.379 | 328,248 | -0.15(-1.76%) |
Aug 17, 2020 | 8.961 | 8.988 | 8.476 | 8.529 | 294,057 | -0.48(-5.29%) |
Aug 14, 2020 | 8.767 | 9.200 | 8.750 | 9.006 | 188,088 | +0.19(+2.10%) |
Aug 13, 2020 | 9.092 | 9.250 | 8.741 | 8.820 | 240,221 | -0.40(-4.38%) |
Aug 12, 2020 | 9.277 | 9.584 | 8.961 | 9.224 | 319,134 | +0.05(+0.57%) |
Aug 11, 2020 | 9.777 | 10.08 | 9.101 | 9.171 | 397,164 | -0.50(-5.17%) |
Aug 10, 2020 | 9.057 | 9.742 | 9.049 | 9.672 | 399,820 | +0.75(+8.46%) |
Aug 07, 2020 | 8.303 | 8.961 | 8.232 | 8.917 | 311,174 | +0.54(+6.39%) |
Aug 06, 2020 | 8.180 | 8.890 | 8.118 | 8.381 | 346,914 | +0.05(+0.63%) |
Aug 05, 2020 | 8.259 | 8.408 | 8.030 | 8.329 | 254,200 | +0.21(+2.59%) |
Aug 04, 2020 | 7.434 | 8.456 | 7.346 | 8.118 | 395,190 | +0.47(+6.20%) |
Aug 03, 2020 | 7.653 | 7.829 | 7.140 | 7.644 | 373,522 | -0.04(-0.57%) |
Jul 31, 2020 | 7.811 | 8.048 | 7.679 | 7.688 | 232,896 | -0.32(-4.05%) |
Jul 30, 2020 | 8.460 | 8.592 | 7.750 | 8.013 | 454,623 | -0.67(-7.68%) |
Jul 29, 2020 | 8.039 | 9.057 | 8.039 | 8.680 | 1,116,214 | +1.31(+17.74%) |
Jul 28, 2020 | 7.135 | 7.460 | 7.012 | 7.372 | 356,437 | +0.18(+2.56%) |
Jul 27, 2020 | 7.451 | 7.451 | 6.890 | 7.188 | 307,980 | -0.21(-2.85%) |
Jul 24, 2020 | 7.197 | 7.442 | 7.193 | 7.399 | 301,831 | +0.11(+1.57%) |
Jul 23, 2020 | 7.276 | 7.407 | 7.091 | 7.284 | 259,275 | -0.08(-1.07%) |
Jul 22, 2020 | 7.442 | 7.495 | 7.197 | 7.363 | 313,635 | -0.12(-1.64%) |
Jul 21, 2020 | 7.293 | 7.688 | 7.293 | 7.486 | 237,606 | +0.19(+2.65%) |
Jul 20, 2020 | 7.653 | 7.767 | 7.236 | 7.293 | 408,029 | -0.43(-5.57%) |
Jul 17, 2020 | 7.785 | 7.890 | 7.513 | 7.723 | 305,933 | -0.05(-0.68%) |
Jul 16, 2020 | 7.890 | 8.066 | 7.635 | 7.776 | 252,636 | -0.23(-2.85%) |
Jul 15, 2020 | 7.855 | 8.259 | 7.521 | 8.004 | 578,138 | +0.41(+5.43%) |
Jul 14, 2020 | 6.951 | 7.802 | 6.872 | 7.592 | 1,309,894 | +0.58(+8.26%) |
Jul 13, 2020 | 6.960 | 7.267 | 6.661 | 7.012 | 445,134 | +0.14(+2.04%) |
Jul 10, 2020 | 6.582 | 6.889 | 6.424 | 6.872 | 484,707 | +0.25(+3.85%) |
Jul 09, 2020 | 6.889 | 6.951 | 6.591 | 6.617 | 363,453 | -0.29(-4.19%) |
Jul 08, 2020 | 7.091 | 7.258 | 6.718 | 6.907 | 543,261 | +0.07(+1.03%) |
Jul 07, 2020 | 7.091 | 7.223 | 6.758 | 6.837 | 538,909 | -0.47(-6.48%) |
Jul 06, 2020 | 7.592 | 7.706 | 7.030 | 7.311 | 427,773 | -0.11(-1.42%) |
Jul 02, 2020 | 7.872 | 7.951 | 7.372 | 7.416 | 361,878 | -0.20(-2.65%) |
Jul 01, 2020 | 8.030 | 8.355 | 7.528 | 7.618 | 417,716 | -0.41(-5.14%) |
Jun 30, 2020 | 8.425 | 8.679 | 7.706 | 8.030 | 522,298 | -0.43(-5.08%) |
Jun 29, 2020 | 7.793 | 8.803 | 7.548 | 8.460 | 890,384 | +0.79(+10.30%) |
Jun 26, 2020 | 7.899 | 8.039 | 7.416 | 7.671 | 955,855 | -0.51(-6.22%) |
Jun 25, 2020 | 8.267 | 8.465 | 8.039 | 8.180 | 527,854 | -0.05(-0.64%) |
Jun 24, 2020 | 8.785 | 8.838 | 8.206 | 8.232 | 873,551 | -0.99(-10.75%) |
Jun 23, 2020 | 9.952 | 10.21 | 8.776 | 9.224 | 840,151 | -0.77(-7.73%) |
Jun 22, 2020 | 9.952 | 10.03 | 9.601 | 9.996 | 486,468 | +0.04(+0.44%) |
Jun 19, 2020 | 10.30 | 10.65 | 9.952 | 9.952 | 424,774 | -0.17(-1.65%) |
Jun 18, 2020 | 10.05 | 10.22 | 9.830 | 10.12 | 321,463 | -0.18(-1.71%) |
Jun 17, 2020 | 11.00 | 11.00 | 10.21 | 10.29 | 400,929 | -0.75(-6.76%) |
Jun 16, 2020 | 11.63 | 11.94 | 10.61 | 11.04 | 470,429 | +0.21(+1.94%) |
Jun 15, 2020 | 10.31 | 11.13 | 10.20 | 10.83 | 388,188 | -0.02(-0.16%) |
Jun 12, 2020 | 11.51 | 12.02 | 10.46 | 10.85 | 500,887 | +0.39(+3.69%) |
Jun 11, 2020 | 10.39 | 11.32 | 10.25 | 10.46 | 768,123 | -2.00(-16.06%) |
Jun 10, 2020 | 12.39 | 13.16 | 11.48 | 12.46 | 797,056 | +0.11(+0.85%) |
Jun 09, 2020 | 14.53 | 14.61 | 12.12 | 12.36 | 1,347,078 | -2.40(-16.24%) |
Jun 08, 2020 | 11.70 | 15.52 | 11.70 | 14.75 | 1,631,469 | +4.12(+38.70%) |
Jun 05, 2020 | 10.44 | 11.61 | 10.08 | 10.64 | 928,737 | +1.34(+14.45%) |
Jun 04, 2020 | 8.917 | 9.742 | 8.864 | 9.294 | 576,530 | +0.48(+5.48%) |
Jun 03, 2020 | 8.847 | 9.250 | 8.733 | 8.812 | 441,912 | +0.11(+1.31%) |
Jun 02, 2020 | 8.478 | 8.768 | 8.197 | 8.697 | 775,816 | +0.39(+4.76%) |
Jun 01, 2020 | 8.733 | 8.864 | 8.215 | 8.303 | 765,398 | -0.47(-5.40%) |
May 29, 2020 | 9.584 | 9.637 | 8.676 | 8.776 | 715,780 | -0.92(-9.50%) |
May 28, 2020 | 10.15 | 10.15 | 9.654 | 9.698 | 206,638 | -0.45(-4.41%) |
May 27, 2020 | 10.16 | 10.27 | 9.487 | 10.15 | 293,181 | +0.16(+1.58%) |
May 26, 2020 | 9.900 | 10.09 | 9.654 | 9.988 | 334,527 | +0.22(+2.25%) |
May 22, 2020 | 9.909 | 9.919 | 9.593 | 9.768 | 118,499 | -0.17(-1.68%) |
May 21, 2020 | 9.786 | 10.17 | 9.786 | 9.935 | 113,542 | +0.06(+0.62%) |
May 20, 2020 | 10.10 | 10.29 | 9.786 | 9.873 | 129,795 | +0.00(+0.00%) |
May 19, 2020 | 10.39 | 10.41 | 9.830 | 9.873 | 184,426 | -0.47(-4.58%) |
May 18, 2020 | 10.09 | 10.65 | 9.742 | 10.35 | 326,856 | +0.71(+7.38%) |
May 15, 2020 | 8.996 | 9.794 | 8.724 | 9.637 | 346,268 | +0.61(+6.81%) |
May 14, 2020 | 9.049 | 9.514 | 8.662 | 9.022 | 264,583 | -0.25(-2.65%) |
May 13, 2020 | 9.705 | 9.736 | 8.779 | 9.268 | 355,509 | -0.45(-4.67%) |
May 12, 2020 | 10.19 | 10.27 | 9.687 | 9.722 | 179,193 | -0.32(-3.22%) |
May 11, 2020 | 10.09 | 10.29 | 9.783 | 10.05 | 169,096 | -0.30(-2.87%) |
May 08, 2020 | 9.731 | 10.45 | 9.443 | 10.34 | 242,241 | +0.52(+5.34%) |
May 07, 2020 | 9.748 | 10.24 | 9.486 | 9.818 | 263,642 | +0.06(+0.63%) |
May 06, 2020 | 9.958 | 10.18 | 9.413 | 9.757 | 295,982 | -0.24(-2.45%) |
May 05, 2020 | 10.81 | 11.13 | 9.809 | 10.00 | 362,870 | -0.82(-7.59%) |
May 04, 2020 | 10.05 | 10.87 | 9.906 | 10.82 | 345,846 | +0.51(+4.91%) |