Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.45 | 12.65 | 12.23 | 12.49 | 820,856 | +0.12(+0.98%) |
Feb 25, 2021 | 12.75 | 12.89 | 12.33 | 12.37 | 659,188 | -0.37(-2.92%) |
Feb 24, 2021 | 12.83 | 13.18 | 12.70 | 12.74 | 816,853 | -0.01(-0.07%) |
Feb 23, 2021 | 12.42 | 12.76 | 12.16 | 12.75 | 740,184 | +0.12(+0.96%) |
Feb 22, 2021 | 12.49 | 12.74 | 12.42 | 12.63 | 552,627 | +0.16(+1.27%) |
Feb 19, 2021 | 12.37 | 12.58 | 12.36 | 12.47 | 431,718 | +0.15(+1.21%) |
Feb 18, 2021 | 12.39 | 12.55 | 12.14 | 12.32 | 719,239 | -0.19(-1.49%) |
Feb 17, 2021 | 12.32 | 12.53 | 12.06 | 12.51 | 864,584 | +0.21(+1.74%) |
Feb 16, 2021 | 12.55 | 12.57 | 12.23 | 12.29 | 902,259 | +0.07(+0.61%) |
Feb 12, 2021 | 11.95 | 12.25 | 11.81 | 12.22 | 693,545 | +0.32(+2.66%) |
Feb 11, 2021 | 11.93 | 11.94 | 11.56 | 11.90 | 616,328 | +0.07(+0.63%) |
Feb 10, 2021 | 12.02 | 12.16 | 11.72 | 11.83 | 624,967 | -0.06(-0.47%) |
Feb 09, 2021 | 11.79 | 11.96 | 11.58 | 11.89 | 665,741 | +0.07(+0.63%) |
Feb 08, 2021 | 11.48 | 11.91 | 11.39 | 11.81 | 1,190,120 | +0.42(+3.67%) |
Feb 05, 2021 | 11.39 | 11.49 | 11.27 | 11.39 | 538,062 | +0.06(+0.49%) |
Feb 04, 2021 | 11.21 | 11.55 | 11.13 | 11.34 | 760,675 | +0.34(+3.13%) |
Feb 03, 2021 | 10.83 | 11.11 | 10.81 | 10.99 | 1,262,310 | +0.20(+1.90%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.58 | 10.79 | 749,068 | +0.08(+0.78%) |
Feb 01, 2021 | 10.56 | 10.84 | 10.51 | 10.70 | 740,256 | +0.25(+2.40%) |
Jan 29, 2021 | 10.64 | 10.70 | 10.37 | 10.45 | 680,534 | -0.18(-1.66%) |
Jan 28, 2021 | 10.70 | 10.73 | 10.49 | 10.63 | 886,879 | -0.02(-0.17%) |
Jan 27, 2021 | 10.23 | 10.68 | 10.14 | 10.65 | 1,042,963 | +0.34(+3.34%) |
Jan 26, 2021 | 10.18 | 10.40 | 10.06 | 10.30 | 615,664 | +0.15(+1.47%) |
Jan 25, 2021 | 10.53 | 10.55 | 10.02 | 10.16 | 1,312,991 | -0.43(-4.04%) |
Jan 22, 2021 | 10.02 | 10.59 | 9.951 | 10.58 | 2,035,690 | +0.44(+4.31%) |
Jan 21, 2021 | 10.35 | 10.37 | 10.03 | 10.15 | 1,625,116 | -0.21(-2.06%) |
Jan 20, 2021 | 10.51 | 10.51 | 10.04 | 10.36 | 2,265,267 | -0.03(-0.27%) |
Jan 19, 2021 | 10.43 | 10.51 | 10.09 | 10.39 | 1,661,797 | +0.14(+1.41%) |
Jan 15, 2021 | 10.53 | 10.59 | 10.17 | 10.24 | 602,782 | -0.42(-3.97%) |
Jan 14, 2021 | 10.34 | 10.71 | 10.30 | 10.67 | 1,885,030 | +0.37(+3.57%) |
Jan 13, 2021 | 10.75 | 10.76 | 10.25 | 10.30 | 709,708 | -0.42(-3.95%) |
Jan 12, 2021 | 10.56 | 10.81 | 10.46 | 10.72 | 919,802 | +0.29(+2.82%) |
Jan 11, 2021 | 10.12 | 10.43 | 10.03 | 10.43 | 828,753 | +0.31(+3.09%) |
Jan 08, 2021 | 10.02 | 10.22 | 9.895 | 10.12 | 959,798 | +0.13(+1.29%) |
Jan 07, 2021 | 9.968 | 10.03 | 9.918 | 9.987 | 450,786 | +0.05(+0.46%) |
Jan 06, 2021 | 9.968 | 10.07 | 9.849 | 9.941 | 499,489 | -0.01(-0.09%) |
Jan 05, 2021 | 9.784 | 9.968 | 9.655 | 9.950 | 849,775 | +0.18(+1.88%) |
Jan 04, 2021 | 10.07 | 10.10 | 9.600 | 9.766 | 512,006 | -0.20(-2.03%) |
Dec 31, 2020 | 9.968 | 9.968 | 9.968 | 375,942 | +0.16(+1.59%) | |
Dec 30, 2020 | 9.600 | 9.922 | 9.582 | 9.812 | 375,942 | +0.23(+2.40%) |
Dec 29, 2020 | 9.701 | 9.747 | 9.466 | 9.582 | 460,716 | -0.07(-0.76%) |
Dec 28, 2020 | 9.766 | 9.793 | 9.545 | 9.655 | 454,126 | -0.06(-0.66%) |
Dec 24, 2020 | 9.655 | 9.752 | 9.490 | 9.720 | 480,551 | +0.06(+0.67%) |
Dec 23, 2020 | 9.306 | 9.711 | 9.196 | 9.655 | 898,403 | +0.42(+4.58%) |
Dec 22, 2020 | 9.472 | 9.472 | 9.122 | 9.232 | 762,862 | -0.24(-2.52%) |
Dec 21, 2020 | 9.168 | 9.527 | 9.168 | 9.472 | 1,164,462 | +0.12(+1.28%) |
Dec 18, 2020 | 9.472 | 9.591 | 9.306 | 9.352 | 1,067,348 | -0.07(-0.78%) |
Dec 17, 2020 | 9.343 | 9.426 | 8.993 | 9.426 | 5,975,242 | +0.05(+0.49%) |
Dec 16, 2020 | 10.06 | 10.07 | 9.242 | 9.380 | 4,543,490 | -1.20(-11.38%) |
Dec 15, 2020 | 10.21 | 10.75 | 10.17 | 10.58 | 332,593 | +0.44(+4.35%) |
Dec 14, 2020 | 10.39 | 10.51 | 10.12 | 10.14 | 335,805 | -0.20(-1.96%) |
Dec 11, 2020 | 10.36 | 10.44 | 10.23 | 10.35 | 289,374 | -0.19(-1.83%) |
Dec 10, 2020 | 10.16 | 10.55 | 10.08 | 10.54 | 405,431 | +0.34(+3.34%) |
Dec 09, 2020 | 10.30 | 10.47 | 10.16 | 10.20 | 656,350 | -0.12(-1.16%) |
Dec 08, 2020 | 10.35 | 10.57 | 10.23 | 10.32 | 441,986 | -0.03(-0.27%) |
Dec 07, 2020 | 10.38 | 10.44 | 10.17 | 10.35 | 508,015 | -0.19(-1.83%) |
Dec 04, 2020 | 10.35 | 10.57 | 10.33 | 10.54 | 498,821 | +0.23(+2.23%) |
Dec 03, 2020 | 10.17 | 10.57 | 10.16 | 10.31 | 444,850 | +0.24(+2.37%) |
Dec 02, 2020 | 9.922 | 10.14 | 9.775 | 10.07 | 1,102,621 | +0.11(+1.11%) |
Dec 01, 2020 | 10.57 | 10.57 | 9.913 | 9.959 | 568,684 | -0.45(-4.33%) |
Nov 30, 2020 | 10.75 | 10.75 | 10.35 | 10.41 | 3,752,739 | -0.35(-3.25%) |
Nov 27, 2020 | 10.96 | 10.96 | 10.75 | 10.76 | 254,793 | -0.20(-1.85%) |
Nov 25, 2020 | 10.78 | 11.01 | 10.66 | 10.96 | 369,847 | +0.14(+1.28%) |
Nov 24, 2020 | 10.80 | 11.13 | 10.75 | 10.82 | 637,913 | +0.02(+0.17%) |
Nov 23, 2020 | 10.97 | 10.97 | 10.71 | 10.80 | 316,135 | -0.01(-0.09%) |
Nov 20, 2020 | 10.72 | 10.93 | 10.60 | 10.81 | 559,936 | +0.04(+0.34%) |
Nov 19, 2020 | 10.57 | 10.85 | 10.49 | 10.78 | 345,551 | +0.19(+1.82%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.55 | 10.58 | 645,041 | -0.17(-1.62%) |
Nov 17, 2020 | 10.36 | 10.80 | 10.28 | 10.76 | 351,040 | +0.24(+2.27%) |
Nov 16, 2020 | 10.46 | 10.57 | 10.23 | 10.52 | 663,550 | +0.38(+3.72%) |
Nov 13, 2020 | 9.646 | 10.24 | 9.629 | 10.14 | 436,509 | +0.54(+5.65%) |
Nov 12, 2020 | 10.02 | 10.17 | 9.554 | 9.600 | 619,043 | -0.47(-4.66%) |
Nov 11, 2020 | 9.729 | 10.12 | 9.655 | 10.07 | 698,907 | +0.40(+4.19%) |
Nov 10, 2020 | 9.757 | 9.830 | 9.214 | 9.665 | 607,213 | +0.00(+0.00%) |
Nov 09, 2020 | 9.242 | 9.692 | 9.049 | 9.665 | 1,061,435 | +0.96(+10.98%) |
Nov 06, 2020 | 8.800 | 8.892 | 8.653 | 8.708 | 402,145 | -0.09(-1.04%) |
Nov 05, 2020 | 8.644 | 8.947 | 8.644 | 8.800 | 424,849 | +0.18(+2.13%) |
Nov 04, 2020 | 8.708 | 8.791 | 8.432 | 8.616 | 631,838 | -0.13(-1.47%) |
Nov 03, 2020 | 8.460 | 8.791 | 8.451 | 8.745 | 334,957 | +0.38(+4.51%) |
Nov 02, 2020 | 8.074 | 8.414 | 8.046 | 8.368 | 331,930 | +0.43(+5.45%) |
Oct 30, 2020 | 8.147 | 8.147 | 7.890 | 7.936 | 315,582 | -0.22(-2.71%) |
Oct 29, 2020 | 7.816 | 8.198 | 7.780 | 8.157 | 287,745 | +0.29(+3.62%) |
Oct 28, 2020 | 8.313 | 8.432 | 7.816 | 7.872 | 688,937 | -0.64(-7.56%) |
Oct 27, 2020 | 8.331 | 8.543 | 8.221 | 8.515 | 365,500 | +0.25(+3.00%) |
Oct 26, 2020 | 8.561 | 8.561 | 8.230 | 8.267 | 351,880 | -0.35(-4.06%) |
Oct 23, 2020 | 8.552 | 8.745 | 8.488 | 8.616 | 286,873 | +0.06(+0.75%) |
Oct 22, 2020 | 8.644 | 8.782 | 8.515 | 8.552 | 307,977 | -0.01(-0.11%) |
Oct 21, 2020 | 8.791 | 8.819 | 8.525 | 8.561 | 356,373 | -0.22(-2.51%) |
Oct 20, 2020 | 8.589 | 8.819 | 8.589 | 8.782 | 402,391 | +0.23(+2.69%) |
Oct 19, 2020 | 8.846 | 8.883 | 8.534 | 8.552 | 367,327 | -0.26(-2.97%) |
Oct 16, 2020 | 9.132 | 9.241 | 8.687 | 8.814 | 631,795 | -0.29(-3.19%) |
Oct 15, 2020 | 8.515 | 9.132 | 8.415 | 9.105 | 545,691 | +0.49(+5.69%) |
Oct 14, 2020 | 8.360 | 8.778 | 8.360 | 8.614 | 391,625 | +0.14(+1.61%) |
Oct 13, 2020 | 8.487 | 8.578 | 8.351 | 8.478 | 331,249 | -0.01(-0.11%) |
Oct 12, 2020 | 8.433 | 8.599 | 8.324 | 8.487 | 297,357 | +0.06(+0.75%) |
Oct 09, 2020 | 8.496 | 8.542 | 8.251 | 8.424 | 517,003 | +0.03(+0.32%) |
Oct 08, 2020 | 8.433 | 8.433 | 8.224 | 8.396 | 416,775 | +0.08(+0.98%) |
Oct 07, 2020 | 8.133 | 8.415 | 8.088 | 8.315 | 457,029 | +0.28(+3.50%) |
Oct 06, 2020 | 8.460 | 8.460 | 8.006 | 8.033 | 382,092 | -0.36(-4.32%) |
Oct 05, 2020 | 8.360 | 8.460 | 8.351 | 8.396 | 377,981 | +0.18(+2.21%) |
Oct 02, 2020 | 8.042 | 8.233 | 8.042 | 8.215 | 378,526 | +0.00(+0.00%) |
Oct 01, 2020 | 8.115 | 8.224 | 8.079 | 8.215 | 332,183 | +0.10(+1.23%) |
Sep 30, 2020 | 7.952 | 8.378 | 7.952 | 8.115 | 372,131 | +0.16(+2.05%) |
Sep 29, 2020 | 7.970 | 8.144 | 7.879 | 7.952 | 326,495 | +0.05(+0.69%) |
Sep 28, 2020 | 7.988 | 8.160 | 7.825 | 7.897 | 251,292 | -0.03(-0.34%) |
Sep 25, 2020 | 8.061 | 8.115 | 7.861 | 7.924 | 207,330 | -0.16(-2.02%) |
Sep 24, 2020 | 7.915 | 8.197 | 7.770 | 8.088 | 432,475 | +0.19(+2.41%) |
Sep 23, 2020 | 8.015 | 8.170 | 7.870 | 7.897 | 332,271 | -0.13(-1.58%) |
Sep 22, 2020 | 8.224 | 8.233 | 8.015 | 8.024 | 353,064 | -0.08(-1.01%) |
Sep 21, 2020 | 8.596 | 8.637 | 8.106 | 8.106 | 511,972 | -0.77(-8.69%) |
Sep 18, 2020 | 8.823 | 8.896 | 8.605 | 8.878 | 309,783 | +0.04(+0.41%) |
Sep 17, 2020 | 8.823 | 8.950 | 8.687 | 8.841 | 344,902 | -0.07(-0.81%) |
Sep 16, 2020 | 8.769 | 9.041 | 8.639 | 8.914 | 427,568 | +0.13(+1.45%) |
Sep 15, 2020 | 8.787 | 8.896 | 8.614 | 8.787 | 511,921 | +0.25(+2.98%) |
Sep 14, 2020 | 8.587 | 8.633 | 8.442 | 8.533 | 322,383 | +0.06(+0.75%) |
Sep 11, 2020 | 8.260 | 8.578 | 8.260 | 8.469 | 394,720 | +0.09(+1.08%) |
Sep 10, 2020 | 8.097 | 8.672 | 8.097 | 8.378 | 684,880 | +0.29(+3.59%) |
Sep 09, 2020 | 7.897 | 8.188 | 7.888 | 8.088 | 446,047 | +0.24(+3.01%) |
Sep 08, 2020 | 8.079 | 8.088 | 7.825 | 7.852 | 276,573 | -0.26(-3.24%) |
Sep 04, 2020 | 7.806 | 8.170 | 7.779 | 8.115 | 482,962 | +0.32(+4.07%) |
Sep 03, 2020 | 7.716 | 7.970 | 7.716 | 7.797 | 376,037 | +0.05(+0.70%) |
Sep 02, 2020 | 7.707 | 7.861 | 7.625 | 7.743 | 365,204 | -0.02(-0.23%) |
Sep 01, 2020 | 7.725 | 7.779 | 7.543 | 7.761 | 276,966 | -0.07(-0.93%) |
Aug 31, 2020 | 7.879 | 7.911 | 7.725 | 7.834 | 614,514 | +0.04(+0.47%) |
Aug 28, 2020 | 7.489 | 7.816 | 7.489 | 7.797 | 238,396 | +0.31(+4.12%) |
Aug 27, 2020 | 7.761 | 7.788 | 7.421 | 7.489 | 311,019 | -0.27(-3.51%) |
Aug 26, 2020 | 7.434 | 7.915 | 7.434 | 7.761 | 694,115 | +0.31(+4.14%) |
Aug 25, 2020 | 7.616 | 7.725 | 7.398 | 7.452 | 350,093 | -0.15(-2.03%) |
Aug 24, 2020 | 7.516 | 7.716 | 7.443 | 7.607 | 313,978 | +0.19(+2.57%) |
Aug 21, 2020 | 7.416 | 7.471 | 7.366 | 7.416 | 255,141 | -0.02(-0.24%) |
Aug 20, 2020 | 7.371 | 7.480 | 7.344 | 7.434 | 365,728 | -0.03(-0.36%) |
Aug 19, 2020 | 7.688 | 7.725 | 7.364 | 7.462 | 488,084 | -0.23(-2.95%) |
Aug 18, 2020 | 7.779 | 7.806 | 7.652 | 7.688 | 391,623 | -0.15(-1.85%) |
Aug 17, 2020 | 8.024 | 8.042 | 7.670 | 7.834 | 455,756 | -0.14(-1.71%) |
Aug 14, 2020 | 7.598 | 8.033 | 7.589 | 7.970 | 513,037 | +0.28(+3.66%) |
Aug 13, 2020 | 7.462 | 7.825 | 7.443 | 7.688 | 531,130 | +0.11(+1.44%) |
Aug 12, 2020 | 8.070 | 8.070 | 7.434 | 7.580 | 546,339 | -0.14(-1.76%) |
Aug 11, 2020 | 7.716 | 8.151 | 7.503 | 7.716 | 772,376 | +0.66(+9.40%) |
Aug 10, 2020 | 6.908 | 7.207 | 6.899 | 7.053 | 485,496 | +0.20(+2.91%) |
Aug 07, 2020 | 6.626 | 6.930 | 6.590 | 6.853 | 324,435 | +0.24(+3.57%) |
Aug 06, 2020 | 6.499 | 6.708 | 6.499 | 6.617 | 364,455 | +0.09(+1.39%) |
Aug 05, 2020 | 6.418 | 6.572 | 6.372 | 6.527 | 265,020 | +0.07(+1.13%) |
Aug 04, 2020 | 6.345 | 6.572 | 6.336 | 6.454 | 260,285 | +0.06(+0.99%) |
Aug 03, 2020 | 6.454 | 6.518 | 6.318 | 6.390 | 414,299 | -0.06(-0.98%) |
Jul 31, 2020 | 6.390 | 6.508 | 6.281 | 6.454 | 723,122 | +0.01(+0.14%) |
Jul 30, 2020 | 6.463 | 6.536 | 6.354 | 6.445 | 302,755 | -0.13(-1.93%) |
Jul 29, 2020 | 6.572 | 6.649 | 6.436 | 6.572 | 259,178 | +0.04(+0.56%) |
Jul 28, 2020 | 6.599 | 6.672 | 6.436 | 6.536 | 263,411 | -0.11(-1.64%) |
Jul 27, 2020 | 6.572 | 6.744 | 6.499 | 6.645 | 238,461 | +0.05(+0.69%) |
Jul 24, 2020 | 6.944 | 7.080 | 6.563 | 6.599 | 487,589 | -0.34(-4.84%) |
Jul 23, 2020 | 6.554 | 6.980 | 6.445 | 6.935 | 1,322,872 | +0.51(+7.91%) |
Jul 22, 2020 | 6.363 | 6.463 | 6.363 | 6.427 | 221,184 | -0.02(-0.28%) |
Jul 21, 2020 | 6.445 | 6.572 | 6.354 | 6.445 | 419,058 | +0.03(+0.42%) |
Jul 20, 2020 | 6.590 | 6.663 | 6.372 | 6.418 | 590,504 | -0.25(-3.68%) |
Jul 17, 2020 | 6.708 | 6.826 | 6.663 | 6.663 | 290,504 | -0.05(-0.74%) |
Jul 16, 2020 | 6.614 | 6.766 | 6.561 | 6.713 | 350,519 | +0.03(+0.40%) |
Jul 15, 2020 | 6.525 | 6.770 | 6.525 | 6.686 | 399,271 | +0.23(+3.60%) |
Jul 14, 2020 | 6.356 | 6.516 | 6.284 | 6.454 | 242,148 | +0.12(+1.83%) |
Jul 13, 2020 | 6.382 | 6.472 | 6.222 | 6.338 | 446,035 | -0.04(-0.70%) |
Jul 10, 2020 | 6.231 | 6.445 | 6.231 | 6.382 | 426,934 | +0.09(+1.42%) |
Jul 09, 2020 | 6.409 | 6.472 | 6.168 | 6.293 | 616,508 | -0.12(-1.81%) |
Jul 08, 2020 | 6.463 | 6.561 | 6.293 | 6.409 | 458,580 | -0.05(-0.83%) |
Jul 07, 2020 | 6.686 | 6.686 | 6.293 | 6.463 | 487,825 | -0.23(-3.47%) |
Jul 06, 2020 | 6.498 | 6.793 | 6.472 | 6.695 | 527,307 | +0.29(+4.60%) |
Jul 02, 2020 | 6.802 | 6.873 | 6.382 | 6.400 | 413,267 | -0.27(-4.02%) |
Jul 01, 2020 | 6.731 | 6.909 | 6.606 | 6.668 | 307,492 | -0.12(-1.71%) |
Jun 30, 2020 | 6.686 | 6.927 | 6.541 | 6.784 | 506,924 | +0.10(+1.47%) |
Jun 29, 2020 | 6.382 | 6.695 | 6.360 | 6.686 | 652,204 | +0.24(+3.74%) |
Jun 26, 2020 | 6.427 | 6.481 | 6.293 | 6.445 | 507,482 | -0.08(-1.23%) |
Jun 25, 2020 | 6.391 | 6.552 | 6.293 | 6.525 | 433,171 | +0.05(+0.83%) |
Jun 24, 2020 | 6.963 | 6.963 | 6.266 | 6.472 | 740,675 | -0.49(-7.05%) |
Jun 23, 2020 | 6.614 | 6.989 | 6.614 | 6.963 | 440,606 | +0.34(+5.12%) |
Jun 22, 2020 | 6.829 | 6.873 | 6.391 | 6.623 | 583,498 | -0.18(-2.62%) |
Jun 19, 2020 | 6.739 | 6.936 | 6.713 | 6.802 | 1,016,869 | +0.14(+2.14%) |
Jun 18, 2020 | 6.623 | 6.766 | 6.552 | 6.659 | 493,771 | -0.08(-1.19%) |
Jun 17, 2020 | 6.775 | 6.847 | 6.623 | 6.739 | 247,792 | -0.10(-1.44%) |
Jun 16, 2020 | 6.963 | 7.096 | 6.775 | 6.838 | 247,025 | +0.03(+0.39%) |
Jun 15, 2020 | 6.570 | 6.864 | 6.490 | 6.811 | 603,259 | +0.04(+0.66%) |
Jun 12, 2020 | 6.989 | 7.096 | 6.570 | 6.766 | 405,089 | +0.02(+0.26%) |
Jun 11, 2020 | 6.927 | 7.061 | 6.614 | 6.748 | 489,099 | -0.46(-6.44%) |
Jun 10, 2020 | 7.543 | 7.543 | 7.105 | 7.213 | 340,609 | -0.43(-5.61%) |
Jun 09, 2020 | 7.909 | 7.909 | 7.436 | 7.641 | 373,300 | -0.38(-4.78%) |
Jun 08, 2020 | 7.614 | 8.069 | 7.605 | 8.025 | 3,389,972 | +0.43(+5.64%) |
Jun 05, 2020 | 7.061 | 7.712 | 7.043 | 7.596 | 700,953 | +0.62(+8.82%) |
Jun 04, 2020 | 6.918 | 6.998 | 6.748 | 6.980 | 328,818 | +0.06(+0.90%) |
Jun 03, 2020 | 6.695 | 7.043 | 6.659 | 6.918 | 469,100 | +0.27(+4.03%) |
Jun 02, 2020 | 6.650 | 6.722 | 6.498 | 6.650 | 381,561 | +0.07(+1.09%) |
Jun 01, 2020 | 6.293 | 6.641 | 6.266 | 6.579 | 281,304 | +0.25(+3.95%) |
May 29, 2020 | 6.472 | 6.552 | 6.248 | 6.329 | 606,066 | -0.27(-4.06%) |
May 28, 2020 | 6.900 | 6.909 | 6.597 | 6.597 | 432,780 | -0.30(-4.40%) |
May 27, 2020 | 6.775 | 7.007 | 6.748 | 6.900 | 369,211 | +0.15(+2.25%) |
May 26, 2020 | 6.641 | 6.829 | 6.588 | 6.748 | 363,786 | +0.23(+3.56%) |
May 22, 2020 | 6.606 | 6.623 | 6.418 | 6.516 | 267,744 | -0.03(-0.41%) |
May 21, 2020 | 6.695 | 6.726 | 6.427 | 6.543 | 462,940 | -0.20(-2.91%) |
May 20, 2020 | 6.579 | 6.739 | 6.498 | 6.739 | 564,873 | +0.31(+4.86%) |
May 19, 2020 | 6.391 | 6.498 | 6.132 | 6.427 | 789,837 | +0.31(+5.11%) |
May 18, 2020 | 5.936 | 6.150 | 5.802 | 6.115 | 421,799 | +0.45(+7.87%) |
May 15, 2020 | 5.579 | 5.758 | 5.534 | 5.668 | 387,725 | +0.07(+1.28%) |
May 14, 2020 | 5.659 | 5.713 | 5.356 | 5.597 | 378,428 | -0.13(-2.34%) |
May 13, 2020 | 5.793 | 5.855 | 5.579 | 5.731 | 595,219 | -0.17(-2.87%) |
May 12, 2020 | 6.007 | 6.058 | 5.856 | 5.900 | 495,291 | -0.08(-1.34%) |
May 11, 2020 | 6.293 | 6.293 | 5.936 | 5.981 | 384,157 | -0.39(-6.16%) |
May 08, 2020 | 6.016 | 6.391 | 6.016 | 6.373 | 560,471 | +0.41(+6.89%) |
May 07, 2020 | 5.891 | 6.106 | 5.883 | 5.963 | 443,108 | +0.18(+3.09%) |
May 06, 2020 | 5.891 | 6.016 | 5.784 | 5.784 | 1,043,993 | -0.53(-8.35%) |
May 05, 2020 | 6.338 | 6.588 | 5.985 | 6.311 | 848,124 | +0.21(+3.51%) |
May 04, 2020 | 6.248 | 6.280 | 5.949 | 6.097 | 445,206 | -0.25(-3.94%) |
May 01, 2020 | 6.481 | 6.713 | 6.302 | 6.347 | 274,018 | -0.31(-4.69%) |
Apr 30, 2020 | 6.757 | 6.900 | 6.623 | 6.659 | 596,232 | -0.29(-4.11%) |
Apr 29, 2020 | 6.606 | 7.007 | 6.606 | 6.945 | 352,860 | +0.41(+6.28%) |
Apr 28, 2020 | 6.748 | 6.855 | 6.498 | 6.534 | 204,072 | -0.12(-1.74%) |
Apr 27, 2020 | 6.293 | 6.686 | 6.213 | 6.650 | 251,604 | +0.31(+4.93%) |
Apr 24, 2020 | 6.338 | 6.445 | 6.257 | 6.338 | 317,484 | +0.01(+0.14%) |
Apr 23, 2020 | 6.240 | 6.454 | 6.164 | 6.329 | 379,641 | +0.19(+3.05%) |
Apr 22, 2020 | 6.177 | 6.205 | 6.070 | 6.141 | 249,143 | +0.10(+1.62%) |
Apr 21, 2020 | 6.481 | 6.481 | 5.996 | 6.043 | 341,137 | -0.29(-4.51%) |
Apr 20, 2020 | 6.248 | 6.463 | 6.177 | 6.329 | 403,672 | -0.04(-0.56%) |
Apr 17, 2020 | 6.159 | 6.382 | 6.143 | 6.365 | 363,639 | +0.32(+5.24%) |
Apr 16, 2020 | 6.153 | 6.249 | 6.004 | 6.048 | 413,660 | -0.10(-1.57%) |
Apr 15, 2020 | 6.319 | 6.378 | 6.048 | 6.144 | 365,640 | -0.39(-5.91%) |
Apr 14, 2020 | 6.425 | 6.565 | 6.188 | 6.530 | 413,436 | +0.15(+2.34%) |
Apr 13, 2020 | 6.162 | 6.416 | 6.048 | 6.381 | 911,388 | +0.17(+2.68%) |
Apr 09, 2020 | 6.407 | 6.731 | 6.048 | 6.214 | 859,127 | -0.10(-1.53%) |
Apr 08, 2020 | 5.671 | 6.363 | 5.644 | 6.311 | 859,946 | +0.72(+12.85%) |
Apr 07, 2020 | 6.284 | 6.363 | 5.539 | 5.592 | 1,165,500 | -0.45(-7.40%) |
Apr 06, 2020 | 5.986 | 6.341 | 5.942 | 6.039 | 483,685 | +0.31(+5.35%) |
Apr 03, 2020 | 5.925 | 6.091 | 5.609 | 5.732 | 695,630 | -0.35(-5.76%) |
Apr 02, 2020 | 6.319 | 6.574 | 6.048 | 6.083 | 471,959 | -0.24(-3.74%) |
Apr 01, 2020 | 6.574 | 6.635 | 6.170 | 6.319 | 828,987 | -0.42(-6.24%) |
Mar 31, 2020 | 7.012 | 7.134 | 6.574 | 6.740 | 509,880 | -0.27(-3.88%) |
Mar 30, 2020 | 7.327 | 7.345 | 6.889 | 7.012 | 727,023 | -0.44(-5.88%) |
Mar 27, 2020 | 7.380 | 7.660 | 7.021 | 7.450 | 613,026 | -0.13(-1.73%) |
Mar 26, 2020 | 6.179 | 7.625 | 6.153 | 7.581 | 1,024,053 | +1.39(+22.52%) |
Mar 25, 2020 | 5.758 | 6.249 | 5.390 | 6.188 | 1,045,230 | +0.44(+7.62%) |
Mar 24, 2020 | 5.820 | 5.942 | 5.443 | 5.750 | 726,087 | +0.25(+4.46%) |
Mar 23, 2020 | 5.697 | 5.732 | 5.259 | 5.504 | 450,213 | -0.39(-6.55%) |
Mar 20, 2020 | 5.811 | 6.284 | 5.759 | 5.890 | 690,154 | +0.11(+1.82%) |
Mar 19, 2020 | 5.425 | 5.916 | 5.189 | 5.785 | 701,925 | +0.26(+4.76%) |
Mar 18, 2020 | 6.284 | 6.316 | 4.724 | 5.522 | 1,062,414 | -1.38(-20.05%) |
Mar 17, 2020 | 6.495 | 7.021 | 6.135 | 6.907 | 664,703 | +0.41(+6.34%) |
Mar 16, 2020 | 5.697 | 6.723 | 5.697 | 6.495 | 1,031,486 | -0.29(-4.26%) |
Mar 13, 2020 | 6.740 | 7.056 | 6.486 | 6.784 | 1,331,932 | +0.21(+3.20%) |
Mar 12, 2020 | 6.968 | 7.275 | 6.446 | 6.574 | 1,167,184 | -0.99(-13.09%) |
Mar 11, 2020 | 7.485 | 7.766 | 7.126 | 7.564 | 998,291 | -0.17(-2.15%) |
Mar 10, 2020 | 7.801 | 7.818 | 7.485 | 7.730 | 778,531 | +0.26(+3.52%) |
Mar 09, 2020 | 7.722 | 8.318 | 5.855 | 7.468 | 1,167,588 | -0.96(-11.43%) |
Mar 06, 2020 | 8.397 | 8.519 | 8.090 | 8.432 | 912,865 | -0.07(-0.82%) |
Mar 05, 2020 | 8.765 | 8.940 | 8.397 | 8.502 | 737,215 | -0.40(-4.53%) |
Mar 04, 2020 | 9.045 | 9.045 | 8.747 | 8.905 | 763,977 | -0.09(-0.97%) |
Mar 03, 2020 | 8.765 | 9.071 | 8.624 | 8.993 | 656,535 | +0.17(+1.89%) |