Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.79 | 12.60 | 11.60 | 12.20 | 245,600 | +0.62(+5.35%) |
Jan 28, 2021 | 12.00 | 12.84 | 11.33 | 11.58 | 276,782 | -0.45(-3.74%) |
Jan 27, 2021 | 12.75 | 12.99 | 11.92 | 12.03 | 384,945 | -1.06(-8.10%) |
Jan 26, 2021 | 12.89 | 13.45 | 12.32 | 13.09 | 398,261 | +0.43(+3.40%) |
Jan 25, 2021 | 12.03 | 13.54 | 12.00 | 12.66 | 616,148 | +0.88(+7.47%) |
Jan 22, 2021 | 12.15 | 12.31 | 10.91 | 11.78 | 1,096,600 | -0.77(-6.14%) |
Jan 21, 2021 | 10.30 | 15.20 | 9.900 | 12.55 | 5,948,128 | +2.13(+20.44%) |
Jan 20, 2021 | 10.01 | 10.50 | 9.690 | 10.42 | 338,241 | +0.36(+3.58%) |
Jan 19, 2021 | 9.830 | 10.14 | 9.620 | 10.06 | 274,080 | +0.31(+3.18%) |
Jan 15, 2021 | 9.100 | 9.970 | 9.100 | 9.750 | 388,500 | +0.66(+7.26%) |
Jan 14, 2021 | 9.050 | 9.300 | 9.030 | 9.090 | 209,931 | +0.06(+0.66%) |
Jan 13, 2021 | 9.100 | 9.160 | 8.800 | 9.030 | 116,961 | -0.01(-0.11%) |
Jan 12, 2021 | 9.300 | 9.300 | 8.900 | 9.040 | 122,175 | -0.09(-0.99%) |
Jan 11, 2021 | 8.760 | 9.250 | 8.590 | 9.130 | 245,183 | +0.32(+3.63%) |
Jan 08, 2021 | 8.620 | 9.070 | 8.600 | 8.810 | 277,300 | +0.20(+2.32%) |
Jan 07, 2021 | 8.020 | 8.750 | 8.000 | 8.610 | 249,207 | +0.71(+8.99%) |
Jan 06, 2021 | 8.110 | 8.300 | 7.790 | 7.900 | 176,643 | -0.17(-2.11%) |
Jan 05, 2021 | 7.940 | 8.180 | 7.910 | 8.070 | 108,517 | +0.17(+2.15%) |
Jan 04, 2021 | 8.120 | 8.150 | 7.710 | 7.900 | 110,011 | -0.20(-2.47%) |
Dec 31, 2020 | 8.100 | 8.100 | 8.100 | 108,316 | -0.10(-1.22%) | |
Dec 30, 2020 | 7.880 | 8.280 | 7.880 | 8.200 | 108,316 | +0.33(+4.19%) |
Dec 29, 2020 | 8.140 | 8.304 | 7.690 | 7.870 | 173,104 | -0.27(-3.32%) |
Dec 28, 2020 | 8.220 | 8.590 | 8.020 | 8.140 | 259,854 | +0.16(+2.01%) |
Dec 24, 2020 | 8.060 | 8.090 | 7.760 | 7.980 | 77,300 | -0.08(-0.99%) |
Dec 23, 2020 | 7.690 | 8.249 | 7.690 | 8.060 | 206,048 | +0.45(+5.91%) |
Dec 22, 2020 | 7.830 | 7.950 | 7.610 | 7.610 | 155,068 | -0.16(-2.06%) |
Dec 21, 2020 | 7.500 | 7.810 | 7.320 | 7.770 | 153,612 | +0.31(+4.16%) |
Dec 18, 2020 | 7.750 | 7.820 | 7.450 | 7.460 | 191,800 | -0.16(-2.10%) |
Dec 17, 2020 | 7.950 | 8.006 | 7.610 | 7.620 | 162,590 | -0.32(-4.03%) |
Dec 16, 2020 | 7.900 | 8.180 | 7.700 | 7.940 | 149,477 | +0.04(+0.51%) |
Dec 15, 2020 | 7.920 | 7.990 | 7.730 | 7.900 | 136,052 | +0.04(+0.51%) |
Dec 14, 2020 | 7.710 | 7.910 | 7.600 | 7.860 | 143,897 | +0.17(+2.21%) |
Dec 11, 2020 | 7.650 | 7.820 | 7.500 | 7.690 | 131,300 | +0.01(+0.13%) |
Dec 10, 2020 | 7.630 | 7.770 | 7.430 | 7.680 | 142,689 | +0.01(+0.13%) |
Dec 09, 2020 | 7.840 | 7.890 | 7.450 | 7.670 | 280,584 | -0.09(-1.16%) |
Dec 08, 2020 | 7.660 | 7.820 | 7.570 | 7.760 | 308,061 | +0.13(+1.70%) |
Dec 07, 2020 | 7.300 | 7.800 | 7.280 | 7.630 | 595,909 | +0.39(+5.39%) |
Dec 04, 2020 | 7.250 | 7.390 | 7.130 | 7.240 | 437,500 | +0.06(+0.84%) |
Dec 03, 2020 | 7.450 | 7.450 | 7.150 | 7.180 | 1,573,062 | -0.41(-5.40%) |
Dec 02, 2020 | 8.400 | 8.490 | 7.520 | 7.590 | 548,224 | -1.00(-11.64%) |
Dec 01, 2020 | 8.640 | 8.640 | 8.180 | 8.590 | 175,531 | -0.03(-0.35%) |
Nov 30, 2020 | 8.800 | 8.950 | 8.400 | 8.620 | 194,774 | -0.48(-5.27%) |
Nov 27, 2020 | 9.100 | 9.480 | 8.830 | 9.100 | 65,500 | +0.03(+0.33%) |
Nov 25, 2020 | 8.800 | 9.271 | 8.800 | 9.070 | 40,800 | +0.14(+1.57%) |
Nov 24, 2020 | 9.260 | 9.340 | 8.780 | 8.930 | 68,821 | -0.34(-3.67%) |
Nov 23, 2020 | 9.190 | 9.500 | 8.870 | 9.270 | 125,979 | +0.19(+2.09%) |
Nov 20, 2020 | 8.960 | 9.165 | 8.550 | 9.080 | 189,600 | +0.08(+0.89%) |
Nov 19, 2020 | 9.250 | 9.460 | 8.560 | 9.000 | 158,922 | -0.25(-2.70%) |
Nov 18, 2020 | 9.310 | 9.840 | 9.240 | 9.250 | 183,169 | -0.10(-1.07%) |
Nov 17, 2020 | 10.20 | 10.24 | 9.010 | 9.350 | 433,744 | -1.01(-9.75%) |
Nov 16, 2020 | 9.010 | 10.50 | 8.900 | 10.36 | 1,463,987 | +0.65(+6.69%) |
Nov 13, 2020 | 9.150 | 10.22 | 8.904 | 9.710 | 379,700 | +0.67(+7.41%) |
Nov 12, 2020 | 9.250 | 9.800 | 8.710 | 9.040 | 193,221 | -0.40(-4.24%) |
Nov 11, 2020 | 8.620 | 10.40 | 8.560 | 9.440 | 1,188,547 | +0.82(+9.51%) |
Nov 10, 2020 | 7.990 | 8.660 | 7.780 | 8.620 | 77,312 | +0.62(+7.75%) |
Nov 09, 2020 | 8.370 | 8.610 | 7.920 | 8.000 | 60,533 | -0.21(-2.56%) |
Nov 06, 2020 | 8.460 | 8.628 | 8.190 | 8.210 | 40,800 | -0.34(-3.98%) |
Nov 05, 2020 | 8.220 | 8.830 | 8.050 | 8.550 | 72,172 | +0.43(+5.30%) |
Nov 04, 2020 | 8.100 | 8.400 | 8.070 | 8.120 | 29,532 | +0.03(+0.37%) |
Nov 03, 2020 | 8.070 | 8.150 | 7.970 | 8.090 | 24,682 | +0.20(+2.53%) |
Nov 02, 2020 | 7.860 | 8.280 | 7.800 | 7.890 | 57,022 | +0.03(+0.38%) |
Oct 30, 2020 | 7.940 | 8.086 | 7.660 | 7.860 | 60,100 | -0.31(-3.79%) |
Oct 29, 2020 | 8.130 | 8.320 | 7.840 | 8.170 | 34,436 | -0.01(-0.12%) |
Oct 28, 2020 | 8.000 | 8.230 | 7.740 | 8.180 | 48,409 | +0.00(+0.00%) |
Oct 27, 2020 | 8.380 | 8.500 | 8.030 | 8.180 | 48,075 | -0.18(-2.15%) |
Oct 26, 2020 | 8.520 | 8.850 | 8.250 | 8.360 | 40,912 | -0.50(-5.64%) |
Oct 23, 2020 | 9.100 | 9.100 | 8.760 | 8.860 | 21,800 | -0.12(-1.34%) |
Oct 22, 2020 | 8.680 | 9.090 | 8.680 | 8.980 | 36,164 | +0.23(+2.63%) |
Oct 21, 2020 | 8.430 | 9.130 | 8.400 | 8.750 | 55,563 | +0.30(+3.55%) |
Oct 20, 2020 | 8.410 | 8.500 | 8.250 | 8.450 | 45,696 | -0.06(-0.71%) |
Oct 19, 2020 | 8.940 | 9.090 | 8.470 | 8.510 | 61,165 | -0.39(-4.38%) |
Oct 16, 2020 | 8.750 | 9.130 | 8.610 | 8.900 | 48,500 | +0.13(+1.48%) |
Oct 15, 2020 | 8.700 | 8.950 | 8.700 | 8.770 | 43,753 | -0.15(-1.68%) |
Oct 14, 2020 | 9.280 | 9.490 | 8.840 | 8.920 | 84,044 | -0.38(-4.09%) |
Oct 13, 2020 | 9.780 | 9.930 | 9.290 | 9.300 | 93,308 | -0.48(-4.91%) |
Oct 12, 2020 | 9.610 | 10.10 | 9.610 | 9.780 | 203,565 | +0.16(+1.66%) |
Oct 09, 2020 | 9.820 | 9.870 | 9.460 | 9.620 | 60,500 | -0.25(-2.53%) |
Oct 08, 2020 | 9.270 | 10.10 | 9.110 | 9.870 | 149,924 | +0.66(+7.17%) |
Oct 07, 2020 | 8.820 | 9.760 | 8.820 | 9.210 | 193,984 | +0.63(+7.34%) |
Oct 06, 2020 | 8.720 | 8.850 | 8.510 | 8.580 | 90,646 | -0.08(-0.92%) |
Oct 05, 2020 | 8.520 | 8.970 | 8.450 | 8.660 | 113,313 | +0.25(+2.97%) |
Oct 02, 2020 | 8.740 | 8.740 | 8.250 | 8.410 | 133,800 | -0.16(-1.87%) |
Oct 01, 2020 | 8.300 | 8.750 | 8.270 | 8.570 | 169,195 | +0.20(+2.39%) |
Sep 30, 2020 | 8.600 | 8.760 | 8.210 | 8.370 | 86,661 | -0.34(-3.90%) |
Sep 29, 2020 | 8.800 | 8.830 | 8.470 | 8.710 | 94,894 | -0.13(-1.47%) |
Sep 28, 2020 | 9.280 | 9.320 | 8.660 | 8.840 | 140,374 | -0.32(-3.49%) |
Sep 25, 2020 | 8.600 | 9.330 | 8.260 | 9.160 | 90,500 | +0.52(+6.02%) |
Sep 24, 2020 | 8.690 | 8.910 | 8.260 | 8.640 | 112,822 | -0.29(-3.25%) |
Sep 23, 2020 | 9.500 | 9.690 | 8.830 | 8.930 | 147,493 | -0.50(-5.30%) |
Sep 22, 2020 | 9.180 | 9.440 | 8.800 | 9.430 | 117,415 | +0.15(+1.62%) |
Sep 21, 2020 | 9.450 | 9.840 | 9.180 | 9.280 | 278,653 | -0.95(-9.29%) |
Sep 18, 2020 | 13.12 | 13.48 | 10.13 | 10.23 | 1,813,300 | -0.74(-6.75%) |
Sep 17, 2020 | 10.39 | 11.20 | 9.650 | 10.97 | 621,826 | +0.99(+9.92%) |
Sep 16, 2020 | 10.01 | 10.44 | 9.880 | 9.980 | 228,575 | +0.08(+0.81%) |
Sep 15, 2020 | 9.030 | 10.06 | 8.730 | 9.900 | 321,329 | +0.94(+10.49%) |
Sep 14, 2020 | 8.070 | 8.970 | 8.070 | 8.960 | 163,635 | +0.98(+12.28%) |
Sep 11, 2020 | 8.080 | 8.330 | 7.720 | 7.980 | 198,000 | -0.07(-0.87%) |
Sep 10, 2020 | 7.350 | 8.400 | 7.320 | 8.050 | 217,155 | +0.74(+10.12%) |
Sep 09, 2020 | 7.550 | 7.640 | 7.270 | 7.310 | 189,694 | -0.24(-3.18%) |
Sep 08, 2020 | 7.510 | 7.700 | 7.100 | 7.550 | 123,916 | +0.19(+2.58%) |
Sep 04, 2020 | 7.250 | 7.542 | 6.850 | 7.360 | 254,900 | -0.03(-0.41%) |
Sep 03, 2020 | 7.700 | 7.750 | 7.150 | 7.390 | 252,371 | -0.25(-3.27%) |
Sep 02, 2020 | 7.710 | 7.980 | 7.520 | 7.640 | 216,448 | -0.18(-2.30%) |
Sep 01, 2020 | 8.090 | 8.160 | 7.680 | 7.820 | 218,625 | -0.35(-4.28%) |
Aug 31, 2020 | 8.040 | 8.330 | 7.920 | 8.170 | 137,423 | +0.02(+0.25%) |
Aug 28, 2020 | 7.830 | 8.160 | 7.680 | 8.150 | 160,500 | +0.23(+2.90%) |
Aug 27, 2020 | 8.040 | 8.220 | 7.720 | 7.920 | 284,294 | -0.19(-2.34%) |
Aug 26, 2020 | 8.520 | 8.650 | 8.050 | 8.110 | 210,835 | -0.50(-5.81%) |
Aug 25, 2020 | 7.900 | 8.750 | 7.710 | 8.610 | 308,504 | +0.67(+8.44%) |
Aug 24, 2020 | 8.500 | 8.500 | 7.810 | 7.940 | 396,171 | -0.51(-6.04%) |
Aug 21, 2020 | 8.860 | 8.940 | 8.350 | 8.450 | 331,500 | -0.35(-3.98%) |
Aug 20, 2020 | 8.530 | 9.050 | 8.270 | 8.800 | 624,515 | +0.18(+2.09%) |
Aug 19, 2020 | 8.920 | 8.970 | 8.550 | 8.620 | 435,990 | -0.41(-4.54%) |
Aug 18, 2020 | 9.130 | 9.180 | 8.800 | 9.030 | 264,469 | -0.21(-2.27%) |
Aug 17, 2020 | 9.420 | 9.440 | 9.010 | 9.240 | 233,475 | +0.07(+0.76%) |
Aug 14, 2020 | 8.880 | 9.210 | 8.550 | 9.170 | 254,700 | +0.30(+3.38%) |
Aug 13, 2020 | 9.280 | 9.290 | 8.610 | 8.870 | 377,298 | -0.40(-4.31%) |
Aug 12, 2020 | 10.25 | 10.39 | 9.240 | 9.270 | 342,026 | -0.57(-5.79%) |
Aug 11, 2020 | 11.06 | 11.08 | 9.800 | 9.840 | 343,573 | -1.29(-11.59%) |
Aug 10, 2020 | 10.78 | 11.42 | 10.75 | 11.13 | 295,978 | +0.14(+1.27%) |
Aug 07, 2020 | 10.92 | 11.74 | 10.51 | 10.99 | 910,200 | -0.71(-6.07%) |
Aug 06, 2020 | 11.47 | 11.72 | 10.88 | 11.70 | 307,136 | -0.03(-0.26%) |
Aug 05, 2020 | 10.98 | 11.90 | 10.60 | 11.73 | 568,578 | +1.00(+9.32%) |
Aug 04, 2020 | 11.04 | 11.31 | 10.54 | 10.73 | 845,902 | -0.99(-8.45%) |
Aug 03, 2020 | 13.01 | 13.14 | 11.50 | 11.72 | 892,972 | -1.91(-14.01%) |
Jul 31, 2020 | 17.21 | 18.26 | 12.00 | 13.63 | 8,532,400 | +1.63(+13.58%) |
Jul 30, 2020 | 14.60 | 16.60 | 11.60 | 12.00 | 3,475,551 | -2.00(-14.29%) |
Jul 29, 2020 | 16.00 | 17.80 | 12.40 | 14.00 | 4,555,463 | +2.60(+22.81%) |
Jul 28, 2020 | 10.00 | 12.20 | 9.400 | 11.40 | 870,462 | +1.65(+16.88%) |
Jul 27, 2020 | 10.28 | 10.37 | 9.242 | 9.754 | 193,760 | -0.04(-0.39%) |
Jul 24, 2020 | 9.200 | 10.34 | 8.800 | 9.792 | 314,775 | +0.51(+5.52%) |
Jul 23, 2020 | 10.07 | 10.39 | 9.000 | 9.280 | 356,971 | -1.05(-10.18%) |
Jul 22, 2020 | 11.98 | 13.40 | 9.606 | 10.33 | 1,503,708 | -0.47(-4.33%) |
Jul 21, 2020 | 8.800 | 11.00 | 8.800 | 10.80 | 889,505 | +2.16(+24.94%) |
Jul 20, 2020 | 8.798 | 8.950 | 8.200 | 8.644 | 115,654 | +0.08(+0.98%) |
Jul 17, 2020 | 7.974 | 8.798 | 7.854 | 8.560 | 160,125 | +0.56(+7.00%) |
Jul 16, 2020 | 7.600 | 8.000 | 7.600 | 8.000 | 56,445 | +0.24(+3.07%) |
Jul 15, 2020 | 8.000 | 8.000 | 7.662 | 7.762 | 73,720 | -0.24(-2.98%) |
Jul 14, 2020 | 7.800 | 8.000 | 7.400 | 8.000 | 185,397 | +0.40(+5.26%) |
Jul 13, 2020 | 8.000 | 8.000 | 7.600 | 7.600 | 189,713 | -0.36(-4.52%) |
Jul 10, 2020 | 8.200 | 8.200 | 7.900 | 7.960 | 90,100 | -0.30(-3.59%) |
Jul 09, 2020 | 8.252 | 8.400 | 7.840 | 8.256 | 163,781 | +0.05(+0.63%) |
Jul 08, 2020 | 9.320 | 9.320 | 8.058 | 8.204 | 334,008 | -0.26(-3.05%) |
Jul 07, 2020 | 8.200 | 9.160 | 8.100 | 8.462 | 308,080 | +0.46(+5.77%) |
Jul 06, 2020 | 8.200 | 8.600 | 8.000 | 8.000 | 205,292 | +0.03(+0.40%) |
Jul 02, 2020 | 7.908 | 8.152 | 7.680 | 7.968 | 113,135 | -0.01(-0.13%) |
Jul 01, 2020 | 8.100 | 8.100 | 7.704 | 7.978 | 84,883 | +0.04(+0.48%) |
Jun 30, 2020 | 7.700 | 8.060 | 7.424 | 7.940 | 141,340 | +0.18(+2.32%) |
Jun 29, 2020 | 8.598 | 8.600 | 7.610 | 7.760 | 360,121 | -0.50(-6.01%) |
Jun 26, 2020 | 8.490 | 8.490 | 8.100 | 8.256 | 38,085 | -0.06(-0.77%) |
Jun 25, 2020 | 8.296 | 8.400 | 8.000 | 8.320 | 24,927 | +0.20(+2.44%) |
Jun 24, 2020 | 8.022 | 8.400 | 8.016 | 8.122 | 28,191 | -0.28(-3.31%) |
Jun 23, 2020 | 8.400 | 8.400 | 8.000 | 8.400 | 64,870 | +0.09(+1.03%) |
Jun 22, 2020 | 8.412 | 8.412 | 8.100 | 8.314 | 20,159 | +0.16(+1.99%) |
Jun 19, 2020 | 8.400 | 8.598 | 8.152 | 8.152 | 27,565 | -0.30(-3.57%) |
Jun 18, 2020 | 8.524 | 8.600 | 8.158 | 8.454 | 45,557 | -0.09(-1.03%) |
Jun 17, 2020 | 8.400 | 9.000 | 8.020 | 8.542 | 56,000 | -0.20(-2.27%) |
Jun 16, 2020 | 8.800 | 9.000 | 8.452 | 8.740 | 30,378 | +0.34(+4.05%) |
Jun 15, 2020 | 8.200 | 8.800 | 8.000 | 8.400 | 39,595 | +0.20(+2.44%) |
Jun 12, 2020 | 8.800 | 9.048 | 8.200 | 8.200 | 46,705 | -0.03(-0.32%) |
Jun 11, 2020 | 8.800 | 9.460 | 8.060 | 8.226 | 106,490 | -0.97(-10.59%) |
Jun 10, 2020 | 9.400 | 11.60 | 8.800 | 9.200 | 227,998 | +0.20(+2.22%) |
Jun 09, 2020 | 9.600 | 9.600 | 8.600 | 9.000 | 82,315 | -0.40(-4.26%) |
Jun 08, 2020 | 9.400 | 9.400 | 8.800 | 9.400 | 79,870 | -0.04(-0.40%) |
Jun 05, 2020 | 9.200 | 9.586 | 9.000 | 9.438 | 108,805 | +0.44(+4.87%) |
Jun 04, 2020 | 8.400 | 9.000 | 8.200 | 9.000 | 83,321 | +0.60(+7.14%) |
Jun 03, 2020 | 8.400 | 8.400 | 8.200 | 8.400 | 22,800 | +0.00(+0.00%) |
Jun 02, 2020 | 8.600 | 8.800 | 8.200 | 8.400 | 30,133 | +0.11(+1.35%) |
Jun 01, 2020 | 8.346 | 8.346 | 8.060 | 8.288 | 15,894 | +0.12(+1.49%) |
May 29, 2020 | 8.190 | 8.242 | 8.000 | 8.166 | 15,355 | +0.06(+0.69%) |
May 28, 2020 | 8.380 | 8.400 | 8.110 | 8.110 | 12,394 | -0.09(-1.10%) |
May 27, 2020 | 8.600 | 8.600 | 8.200 | 8.200 | 24,387 | -0.20(-2.36%) |
May 26, 2020 | 8.548 | 8.600 | 8.222 | 8.398 | 22,977 | +0.08(+0.96%) |
May 22, 2020 | 9.000 | 9.000 | 8.002 | 8.318 | 42,130 | +0.12(+1.44%) |
May 21, 2020 | 8.024 | 8.302 | 7.720 | 8.200 | 27,123 | +0.26(+3.33%) |
May 20, 2020 | 8.200 | 8.200 | 7.640 | 7.936 | 22,358 | -0.06(-0.80%) |
May 19, 2020 | 7.800 | 8.000 | 7.600 | 8.000 | 21,551 | +0.40(+5.26%) |
May 18, 2020 | 7.666 | 7.800 | 7.400 | 7.600 | 31,287 | +0.30(+4.11%) |
May 15, 2020 | 7.700 | 7.700 | 7.198 | 7.300 | 42,815 | -0.50(-6.41%) |
May 14, 2020 | 7.900 | 8.400 | 6.802 | 7.800 | 51,797 | -0.10(-1.24%) |
May 13, 2020 | 8.600 | 9.000 | 6.600 | 7.898 | 68,901 | -0.70(-8.16%) |
May 12, 2020 | 9.198 | 9.198 | 8.400 | 8.600 | 23,880 | -0.40(-4.44%) |
May 11, 2020 | 8.600 | 9.250 | 8.600 | 9.000 | 50,353 | +0.60(+7.14%) |
May 08, 2020 | 8.400 | 8.800 | 8.000 | 8.400 | 80,475 | +0.00(+0.00%) |
May 07, 2020 | 8.568 | 8.600 | 8.000 | 8.400 | 15,594 | +0.20(+2.44%) |
May 06, 2020 | 9.000 | 9.000 | 8.000 | 8.200 | 30,023 | -0.61(-6.97%) |
May 05, 2020 | 9.120 | 9.600 | 8.620 | 8.814 | 34,401 | -0.39(-4.20%) |
May 04, 2020 | 9.200 | 9.200 | 8.400 | 9.200 | 32,213 | +0.00(+0.02%) |
May 01, 2020 | 7.800 | 9.200 | 7.560 | 9.198 | 130,400 | +0.76(+9.03%) |
Apr 30, 2020 | 8.390 | 8.600 | 8.032 | 8.436 | 57,189 | +0.04(+0.45%) |
Apr 29, 2020 | 8.800 | 8.800 | 8.022 | 8.398 | 26,171 | +0.05(+0.62%) |
Apr 28, 2020 | 9.000 | 9.000 | 8.000 | 8.346 | 21,731 | +0.29(+3.55%) |
Apr 27, 2020 | 7.800 | 8.540 | 7.604 | 8.060 | 63,204 | +0.46(+6.05%) |
Apr 24, 2020 | 6.800 | 7.960 | 6.800 | 7.600 | 114,170 | +0.70(+10.21%) |
Apr 23, 2020 | 7.400 | 7.400 | 6.602 | 6.896 | 20,435 | -0.17(-2.38%) |
Apr 22, 2020 | 7.400 | 7.598 | 6.822 | 7.064 | 26,533 | -0.13(-1.86%) |
Apr 21, 2020 | 7.800 | 7.800 | 6.800 | 7.198 | 29,060 | -0.40(-5.29%) |
Apr 20, 2020 | 7.000 | 7.660 | 7.000 | 7.600 | 37,614 | +0.60(+8.57%) |
Apr 17, 2020 | 7.000 | 7.200 | 6.800 | 7.000 | 17,995 | +0.20(+2.94%) |
Apr 16, 2020 | 7.000 | 7.400 | 6.800 | 6.800 | 21,450 | -0.40(-5.56%) |
Apr 15, 2020 | 7.000 | 7.600 | 6.800 | 7.200 | 33,559 | +0.20(+2.86%) |
Apr 14, 2020 | 6.800 | 7.000 | 6.600 | 7.000 | 20,496 | +0.20(+2.94%) |
Apr 13, 2020 | 6.400 | 6.800 | 6.200 | 6.800 | 12,413 | +0.36(+5.59%) |
Apr 09, 2020 | 6.680 | 6.800 | 6.200 | 6.440 | 20,035 | -0.17(-2.60%) |
Apr 08, 2020 | 6.566 | 6.800 | 6.326 | 6.612 | 13,763 | +0.01(+0.18%) |
Apr 07, 2020 | 6.600 | 6.800 | 6.400 | 6.600 | 27,783 | +0.00(+0.00%) |
Apr 06, 2020 | 6.200 | 7.600 | 6.200 | 6.600 | 131,885 | +0.28(+4.43%) |
Apr 03, 2020 | 6.250 | 6.462 | 6.002 | 6.320 | 21,415 | +0.07(+1.12%) |
Apr 02, 2020 | 6.400 | 6.600 | 6.250 | 6.250 | 17,577 | -0.12(-1.91%) |
Apr 01, 2020 | 6.516 | 6.780 | 6.000 | 6.372 | 27,051 | -0.17(-2.54%) |
Mar 31, 2020 | 6.164 | 7.000 | 6.090 | 6.538 | 40,014 | +0.34(+5.45%) |
Mar 30, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 18,684 | -0.08(-1.27%) |
Mar 27, 2020 | 6.000 | 6.298 | 5.550 | 6.280 | 26,580 | +0.42(+7.17%) |
Mar 26, 2020 | 6.386 | 6.500 | 5.700 | 5.860 | 33,626 | -0.14(-2.33%) |
Mar 25, 2020 | 5.800 | 6.722 | 5.800 | 6.000 | 59,087 | +0.20(+3.45%) |
Mar 24, 2020 | 5.800 | 6.200 | 5.400 | 5.800 | 58,971 | +0.02(+0.28%) |
Mar 23, 2020 | 5.940 | 5.960 | 5.598 | 5.784 | 17,001 | -0.20(-3.28%) |
Mar 20, 2020 | 6.000 | 6.600 | 5.700 | 5.980 | 63,220 | -0.02(-0.33%) |
Mar 19, 2020 | 6.200 | 6.800 | 5.600 | 6.000 | 61,114 | -0.03(-0.50%) |
Mar 18, 2020 | 6.000 | 6.998 | 5.702 | 6.030 | 100,739 | +0.62(+11.46%) |
Mar 17, 2020 | 5.500 | 5.678 | 5.000 | 5.410 | 44,409 | +0.81(+17.61%) |
Mar 16, 2020 | 5.600 | 6.000 | 4.600 | 4.600 | 77,262 | -1.58(-25.54%) |
Mar 13, 2020 | 7.200 | 7.560 | 6.000 | 6.178 | 58,650 | -0.83(-11.79%) |
Mar 12, 2020 | 7.400 | 7.860 | 6.800 | 7.004 | 47,244 | -1.32(-15.86%) |
Mar 11, 2020 | 8.800 | 8.800 | 7.400 | 8.324 | 48,663 | -0.28(-3.21%) |
Mar 10, 2020 | 8.600 | 9.000 | 8.200 | 8.600 | 16,131 | +0.00(+0.00%) |
Mar 09, 2020 | 9.200 | 9.200 | 8.000 | 8.600 | 29,527 | -0.80(-8.49%) |
Mar 06, 2020 | 10.00 | 10.00 | 9.200 | 9.398 | 26,245 | -0.40(-4.10%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.600 | 9.800 | 27,530 | -0.20(-2.00%) |
Mar 04, 2020 | 10.00 | 10.40 | 9.600 | 10.00 | 34,807 | -0.07(-0.68%) |
Mar 03, 2020 | 10.80 | 11.45 | 9.800 | 10.07 | 45,024 | -0.53(-5.02%) |
Mar 02, 2020 | 9.800 | 11.00 | 9.000 | 10.60 | 86,640 | +1.00(+10.42%) |
Feb 28, 2020 | 9.000 | 9.700 | 8.320 | 9.600 | 59,375 | +0.28(+2.96%) |
Feb 27, 2020 | 9.444 | 9.700 | 8.620 | 9.324 | 80,986 | -0.48(-4.86%) |
Feb 26, 2020 | 10.60 | 10.80 | 9.600 | 9.800 | 117,909 | -0.60(-5.77%) |
Feb 25, 2020 | 11.20 | 12.40 | 10.20 | 10.40 | 457,052 | +0.44(+4.42%) |
Feb 24, 2020 | 10.00 | 10.30 | 9.650 | 9.960 | 26,030 | -0.04(-0.40%) |
Feb 21, 2020 | 9.640 | 10.30 | 9.640 | 10.00 | 23,985 | +0.06(+0.60%) |
Feb 20, 2020 | 10.22 | 10.40 | 9.550 | 9.940 | 72,946 | -0.28(-2.76%) |
Feb 19, 2020 | 10.30 | 10.68 | 10.00 | 10.22 | 33,660 | -0.21(-1.99%) |
Feb 18, 2020 | 10.58 | 10.58 | 10.26 | 10.43 | 21,252 | -0.15(-1.44%) |
Feb 14, 2020 | 10.40 | 10.90 | 10.11 | 10.58 | 49,745 | +0.18(+1.77%) |
Feb 13, 2020 | 10.30 | 10.40 | 10.02 | 10.40 | 33,625 | -0.10(-0.99%) |
Feb 12, 2020 | 10.60 | 10.69 | 10.30 | 10.50 | 32,962 | -0.07(-0.66%) |
Feb 11, 2020 | 10.45 | 10.71 | 10.22 | 10.57 | 49,694 | +0.12(+1.15%) |
Feb 10, 2020 | 10.62 | 10.80 | 10.20 | 10.45 | 58,896 | -0.35(-3.22%) |
Feb 07, 2020 | 11.26 | 11.28 | 10.43 | 10.80 | 105,615 | -0.80(-6.90%) |
Feb 06, 2020 | 12.20 | 12.40 | 11.40 | 11.60 | 145,986 | -0.40(-3.33%) |
Feb 05, 2020 | 12.20 | 12.40 | 11.62 | 12.00 | 99,429 | +0.00(+0.00%) |
Feb 04, 2020 | 11.60 | 12.40 | 11.40 | 12.00 | 181,735 | +0.52(+4.53%) |