Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.49 | 20.78 | 18.86 | 20.38 | 2,411,054 | +0.71(+3.62%) |
Feb 25, 2021 | 21.12 | 21.34 | 19.33 | 19.67 | 2,049,660 | -1.10(-5.31%) |
Feb 24, 2021 | 18.84 | 20.95 | 18.78 | 20.77 | 3,779,609 | -0.10(-0.47%) |
Feb 23, 2021 | 19.85 | 21.08 | 18.40 | 20.87 | 3,046,121 | +1.10(+5.58%) |
Feb 22, 2021 | 19.05 | 20.51 | 18.93 | 19.77 | 1,570,558 | +1.13(+6.07%) |
Feb 19, 2021 | 18.37 | 19.27 | 18.20 | 18.64 | 1,278,399 | +0.46(+2.52%) |
Feb 18, 2021 | 19.54 | 19.85 | 18.16 | 18.18 | 1,570,562 | -1.56(-7.91%) |
Feb 17, 2021 | 19.56 | 19.90 | 19.07 | 19.74 | 1,284,762 | +0.16(+0.80%) |
Feb 16, 2021 | 19.98 | 20.25 | 19.44 | 19.58 | 1,449,045 | +0.22(+1.16%) |
Feb 12, 2021 | 18.52 | 19.53 | 18.50 | 19.36 | 1,695,958 | +0.59(+3.12%) |
Feb 11, 2021 | 19.08 | 19.20 | 18.20 | 18.77 | 1,561,176 | -0.32(-1.69%) |
Feb 10, 2021 | 19.15 | 19.56 | 18.29 | 19.09 | 1,579,852 | +0.32(+1.72%) |
Feb 09, 2021 | 18.37 | 19.71 | 18.20 | 18.77 | 2,234,532 | -0.38(-1.99%) |
Feb 08, 2021 | 18.05 | 19.32 | 18.05 | 19.15 | 1,687,019 | +1.42(+8.04%) |
Feb 05, 2021 | 17.75 | 18.02 | 17.30 | 17.73 | 1,231,048 | +0.36(+2.08%) |
Feb 04, 2021 | 17.16 | 17.61 | 16.63 | 17.37 | 1,717,177 | +0.20(+1.19%) |
Feb 03, 2021 | 16.38 | 17.38 | 16.16 | 17.16 | 1,625,752 | +1.01(+6.28%) |
Feb 02, 2021 | 16.18 | 16.71 | 15.84 | 16.15 | 1,987,440 | +0.50(+3.18%) |
Feb 01, 2021 | 15.23 | 15.88 | 14.68 | 15.65 | 2,162,356 | +0.74(+4.97%) |
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,551 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.67 | 15.38 | 15.89 | 2,958,436 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,649 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,997 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,325 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.64 | 2,488,846 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,362,173 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,132,068 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.28 | 15.61 | 16.06 | 1,835,811 | +0.45(+2.87%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,808,113 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,988 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,747,075 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,251 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,215 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,474 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,771 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,526 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,966,232 | +1.73(+14.17%) |
Jan 04, 2021 | 12.02 | 12.47 | 11.73 | 12.19 | 2,228,866 | +0.42(+3.57%) |
Dec 31, 2020 | 11.77 | 11.77 | 11.77 | 3,350,601 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.83 | 12.80 | 11.71 | 12.20 | 3,350,601 | +0.49(+4.17%) |
Dec 29, 2020 | 11.74 | 11.95 | 11.54 | 11.71 | 1,844,700 | -0.01(-0.08%) |
Dec 28, 2020 | 11.86 | 12.04 | 11.57 | 11.72 | 3,807,715 | -0.03(-0.25%) |
Dec 24, 2020 | 12.16 | 12.16 | 11.57 | 11.75 | 1,531,968 | -0.34(-2.82%) |
Dec 23, 2020 | 11.83 | 12.51 | 11.71 | 12.09 | 2,768,497 | +0.52(+4.47%) |
Dec 22, 2020 | 11.55 | 11.82 | 11.36 | 11.57 | 2,688,082 | -0.07(-0.59%) |
Dec 21, 2020 | 11.05 | 11.83 | 10.97 | 11.64 | 2,564,476 | -0.24(-2.05%) |
Dec 18, 2020 | 12.11 | 12.36 | 11.54 | 11.88 | 7,768,075 | -0.21(-1.77%) |
Dec 17, 2020 | 12.35 | 12.61 | 11.80 | 12.10 | 3,148,198 | +0.32(+2.73%) |
Dec 16, 2020 | 12.15 | 12.23 | 11.68 | 11.78 | 2,643,104 | -0.36(-2.97%) |
Dec 15, 2020 | 12.14 | 12.29 | 11.67 | 12.14 | 2,627,532 | +0.23(+1.97%) |
Dec 14, 2020 | 13.44 | 13.50 | 11.88 | 11.90 | 3,890,614 | -1.07(-8.27%) |
Dec 11, 2020 | 12.74 | 12.99 | 12.24 | 12.98 | 2,571,456 | +0.02(+0.15%) |
Dec 10, 2020 | 11.94 | 13.23 | 11.83 | 12.96 | 3,322,807 | +1.14(+9.66%) |
Dec 09, 2020 | 11.83 | 12.25 | 11.43 | 11.82 | 3,128,738 | +0.13(+1.08%) |
Dec 08, 2020 | 11.07 | 11.74 | 11.04 | 11.69 | 3,547,786 | +0.60(+5.46%) |
Dec 07, 2020 | 11.26 | 11.63 | 11.00 | 11.08 | 2,733,364 | -0.38(-3.32%) |
Dec 04, 2020 | 10.73 | 11.51 | 10.73 | 11.46 | 3,306,641 | +1.07(+10.33%) |
Dec 03, 2020 | 10.39 | 10.63 | 10.17 | 10.39 | 2,895,309 | +0.09(+0.85%) |
Dec 02, 2020 | 10.05 | 10.95 | 9.971 | 10.30 | 2,610,036 | +0.25(+2.52%) |
Dec 01, 2020 | 10.38 | 10.52 | 9.918 | 10.05 | 1,825,314 | +0.12(+1.18%) |
Nov 30, 2020 | 10.45 | 10.81 | 9.913 | 9.932 | 2,906,486 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,433 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,329,013 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,822 | +1.00(+9.69%) |
Nov 23, 2020 | 9.610 | 10.52 | 9.425 | 10.37 | 4,717,171 | +1.06(+11.43%) |
Nov 20, 2020 | 9.103 | 9.357 | 8.957 | 9.308 | 2,216,009 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.230 | 8.693 | 9.191 | 2,126,606 | +0.32(+3.63%) |
Nov 18, 2020 | 9.005 | 9.591 | 8.859 | 8.869 | 3,198,765 | +0.00(+0.00%) |
Nov 17, 2020 | 8.342 | 9.025 | 8.225 | 8.869 | 2,741,052 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.215 | 8.596 | 2,902,116 | +0.63(+7.97%) |
Nov 13, 2020 | 7.444 | 8.079 | 7.415 | 7.961 | 5,904,643 | +0.56(+7.51%) |
Nov 12, 2020 | 7.737 | 7.854 | 7.318 | 7.405 | 3,192,408 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.737 | 7.942 | 2,925,412 | -0.33(-4.01%) |
Nov 10, 2020 | 8.371 | 8.371 | 7.552 | 8.274 | 3,617,420 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.083 | 8.118 | 7,689,708 | +1.80(+28.40%) |
Nov 06, 2020 | 7.122 | 7.166 | 6.313 | 6.322 | 3,783,645 | -0.68(-9.75%) |
Nov 05, 2020 | 6.761 | 7.366 | 6.722 | 7.005 | 4,082,280 | +0.24(+3.61%) |
Nov 04, 2020 | 7.249 | 7.298 | 6.703 | 6.761 | 5,872,048 | -0.37(-5.20%) |
Nov 03, 2020 | 7.337 | 7.708 | 7.044 | 7.132 | 5,055,100 | +0.10(+1.39%) |
Nov 02, 2020 | 6.927 | 7.210 | 6.596 | 7.035 | 4,283,218 | +0.14(+1.98%) |
Oct 30, 2020 | 6.644 | 6.947 | 6.527 | 6.898 | 3,166,020 | +0.16(+2.32%) |
Oct 29, 2020 | 6.537 | 6.878 | 6.137 | 6.742 | 4,863,650 | -0.05(-0.72%) |
Oct 28, 2020 | 7.640 | 7.766 | 6.576 | 6.791 | 7,850,285 | -1.17(-14.71%) |
Oct 27, 2020 | 7.922 | 8.054 | 7.844 | 7.961 | 2,367,358 | -0.02(-0.24%) |
Oct 26, 2020 | 8.527 | 8.527 | 7.903 | 7.981 | 2,766,564 | -0.79(-9.01%) |
Oct 23, 2020 | 8.752 | 8.927 | 8.523 | 8.771 | 1,682,736 | +0.12(+1.35%) |
Oct 22, 2020 | 8.254 | 8.703 | 8.162 | 8.654 | 3,487,254 | +0.47(+5.72%) |
Oct 21, 2020 | 8.215 | 8.440 | 8.030 | 8.186 | 2,660,385 | -0.18(-2.10%) |
Oct 20, 2020 | 8.049 | 8.566 | 7.932 | 8.362 | 2,765,919 | +0.40(+5.02%) |
Oct 19, 2020 | 8.449 | 8.547 | 7.961 | 7.961 | 2,491,167 | -0.42(-5.01%) |
Oct 16, 2020 | 8.732 | 8.849 | 8.381 | 8.381 | 1,630,464 | -0.46(-5.19%) |
Oct 15, 2020 | 8.479 | 8.869 | 8.235 | 8.840 | 2,396,112 | +0.12(+1.34%) |
Oct 14, 2020 | 8.654 | 9.171 | 8.527 | 8.723 | 3,872,974 | +0.17(+1.94%) |
Oct 13, 2020 | 8.713 | 8.840 | 8.449 | 8.557 | 1,675,313 | -0.18(-2.01%) |
Oct 12, 2020 | 8.810 | 8.825 | 8.396 | 8.732 | 1,917,218 | -0.19(-2.08%) |
Oct 09, 2020 | 9.220 | 9.327 | 8.840 | 8.918 | 2,348,225 | -0.25(-2.77%) |
Oct 08, 2020 | 8.635 | 9.171 | 8.469 | 9.171 | 2,539,600 | +0.65(+7.67%) |
Oct 07, 2020 | 8.235 | 8.566 | 8.098 | 8.518 | 2,410,823 | +0.40(+4.93%) |
Oct 06, 2020 | 8.781 | 8.976 | 8.108 | 8.118 | 2,508,188 | -0.47(-5.45%) |
Oct 05, 2020 | 8.313 | 8.644 | 8.254 | 8.586 | 2,615,291 | +0.50(+6.15%) |
Oct 02, 2020 | 7.552 | 8.215 | 7.552 | 8.088 | 3,235,613 | +0.19(+2.35%) |
Oct 01, 2020 | 7.874 | 7.991 | 7.630 | 7.903 | 3,084,069 | -0.16(-1.94%) |
Sep 30, 2020 | 8.127 | 8.454 | 8.005 | 8.059 | 2,673,397 | -0.08(-0.96%) |
Sep 29, 2020 | 8.332 | 8.362 | 7.679 | 8.137 | 2,374,202 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.527 | 7.961 | 8.371 | 2,730,844 | +0.49(+6.19%) |
Sep 25, 2020 | 7.737 | 7.942 | 7.522 | 7.883 | 3,921,499 | +0.00(+0.00%) |
Sep 24, 2020 | 7.805 | 8.137 | 7.649 | 7.883 | 2,379,856 | +0.01(+0.12%) |
Sep 23, 2020 | 8.664 | 8.683 | 7.874 | 7.874 | 2,583,026 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.181 | 8.488 | 8.605 | 2,658,179 | +0.27(+3.28%) |
Sep 21, 2020 | 8.283 | 8.391 | 7.796 | 8.332 | 3,075,565 | -0.30(-3.50%) |
Sep 18, 2020 | 8.820 | 8.898 | 8.371 | 8.635 | 4,673,288 | -0.17(-1.88%) |
Sep 17, 2020 | 8.625 | 8.859 | 8.401 | 8.801 | 2,844,141 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.830 | 3,035,840 | +0.37(+4.38%) |
Sep 15, 2020 | 8.459 | 8.703 | 8.259 | 8.459 | 2,144,031 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.449 | 7.786 | 8.322 | 2,326,309 | +0.51(+6.49%) |
Sep 11, 2020 | 8.010 | 8.166 | 7.674 | 7.815 | 2,042,180 | -0.16(-1.96%) |
Sep 10, 2020 | 8.830 | 8.869 | 7.961 | 7.971 | 2,962,036 | -0.95(-10.61%) |
Sep 09, 2020 | 8.771 | 8.996 | 8.508 | 8.918 | 1,577,280 | +0.39(+4.58%) |
Sep 08, 2020 | 8.888 | 8.927 | 8.341 | 8.527 | 2,258,677 | -0.75(-8.10%) |
Sep 04, 2020 | 9.337 | 9.498 | 8.976 | 9.279 | 1,810,545 | +0.11(+1.17%) |
Sep 03, 2020 | 9.015 | 9.474 | 8.976 | 9.171 | 2,488,081 | +0.06(+0.64%) |
Sep 02, 2020 | 9.815 | 9.835 | 9.044 | 9.113 | 5,371,389 | -0.81(-8.16%) |
Sep 01, 2020 | 9.405 | 10.04 | 9.298 | 9.923 | 3,167,449 | +0.43(+4.52%) |
Aug 31, 2020 | 9.669 | 9.742 | 9.410 | 9.493 | 2,905,506 | -0.24(-2.50%) |
Aug 28, 2020 | 9.630 | 9.786 | 9.464 | 9.737 | 1,970,435 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.708 | 9.132 | 9.659 | 2,263,915 | +0.29(+3.12%) |
Aug 26, 2020 | 9.659 | 9.727 | 9.279 | 9.366 | 1,725,022 | -0.34(-3.52%) |
Aug 25, 2020 | 9.630 | 9.810 | 9.435 | 9.708 | 1,727,688 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.552 | 8.908 | 9.435 | 3,405,270 | +0.60(+6.85%) |
Aug 21, 2020 | 9.405 | 9.508 | 8.786 | 8.830 | 3,392,428 | -0.61(-6.51%) |
Aug 20, 2020 | 9.630 | 9.776 | 9.425 | 9.445 | 3,045,730 | -0.33(-3.39%) |
Aug 19, 2020 | 9.552 | 10.05 | 9.435 | 9.776 | 4,474,419 | +0.37(+3.94%) |
Aug 18, 2020 | 9.386 | 9.552 | 9.210 | 9.405 | 2,740,521 | -0.22(-2.33%) |
Aug 17, 2020 | 9.620 | 9.708 | 9.288 | 9.630 | 1,593,152 | +0.01(+0.10%) |
Aug 14, 2020 | 9.220 | 9.698 | 9.162 | 9.620 | 1,601,561 | +0.25(+2.71%) |
Aug 13, 2020 | 9.513 | 9.669 | 9.293 | 9.366 | 1,949,572 | -0.22(-2.34%) |
Aug 12, 2020 | 9.776 | 9.971 | 9.381 | 9.591 | 2,535,200 | +0.13(+1.34%) |
Aug 11, 2020 | 9.952 | 10.16 | 9.464 | 9.464 | 3,317,471 | -0.17(-1.72%) |
Aug 10, 2020 | 9.142 | 9.757 | 9.093 | 9.630 | 2,680,406 | +0.65(+7.28%) |
Aug 07, 2020 | 8.683 | 9.044 | 8.508 | 8.976 | 2,283,757 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.683 | 8.781 | 3,304,567 | -0.43(-4.66%) |
Aug 05, 2020 | 8.976 | 9.259 | 8.859 | 9.210 | 3,169,086 | +0.50(+5.71%) |
Aug 04, 2020 | 8.322 | 8.732 | 8.303 | 8.713 | 2,176,471 | +0.31(+3.72%) |
Aug 03, 2020 | 8.381 | 8.488 | 8.176 | 8.401 | 2,894,043 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.605 | 8.118 | 8.469 | 4,093,073 | -0.24(-2.80%) |
Jul 30, 2020 | 8.693 | 8.898 | 8.380 | 8.713 | 3,666,075 | -0.37(-4.08%) |
Jul 29, 2020 | 8.781 | 9.230 | 8.410 | 9.084 | 6,354,412 | +0.28(+3.22%) |
Jul 28, 2020 | 8.810 | 9.142 | 8.752 | 8.801 | 4,069,415 | -0.11(-1.20%) |
Jul 27, 2020 | 8.937 | 9.074 | 8.644 | 8.908 | 3,101,436 | +0.10(+1.11%) |
Jul 24, 2020 | 9.015 | 9.259 | 8.791 | 8.810 | 2,682,866 | -0.23(-2.59%) |
Jul 23, 2020 | 8.966 | 9.074 | 8.469 | 9.044 | 5,072,843 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.503 | 8.996 | 9.357 | 3,259,955 | +0.02(+0.21%) |
Jul 21, 2020 | 8.771 | 9.669 | 8.713 | 9.337 | 6,115,399 | +0.85(+10.00%) |
Jul 20, 2020 | 8.605 | 8.937 | 8.479 | 8.488 | 3,726,911 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.025 | 8.410 | 8.449 | 2,338,899 | -0.29(-3.35%) |
Jul 16, 2020 | 8.586 | 8.966 | 8.371 | 8.742 | 3,280,610 | +0.07(+0.79%) |
Jul 15, 2020 | 8.605 | 8.723 | 7.986 | 8.674 | 4,015,097 | +0.33(+3.98%) |
Jul 14, 2020 | 7.883 | 8.352 | 7.659 | 8.342 | 4,926,235 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.054 | 7.337 | 7.571 | 3,346,737 | +0.04(+0.52%) |
Jul 10, 2020 | 7.122 | 7.532 | 7.054 | 7.532 | 3,047,743 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,569 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.771 | 7.103 | 7.698 | 3,629,333 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.698 | 7.230 | 7.230 | 3,526,429 | -0.60(-7.72%) |
Jul 06, 2020 | 7.971 | 7.991 | 7.591 | 7.835 | 3,442,129 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.410 | 7.688 | 7.786 | 2,891,850 | -0.19(-2.33%) |
Jul 01, 2020 | 8.303 | 8.479 | 7.825 | 7.971 | 4,073,405 | -0.32(-3.88%) |
Jun 30, 2020 | 7.971 | 8.352 | 7.844 | 8.293 | 3,497,145 | +0.16(+1.92%) |
Jun 29, 2020 | 7.805 | 8.293 | 7.532 | 8.137 | 3,921,559 | +0.43(+5.57%) |
Jun 26, 2020 | 8.264 | 8.371 | 7.679 | 7.708 | 4,364,270 | -0.79(-9.30%) |
Jun 25, 2020 | 8.293 | 8.918 | 8.147 | 8.498 | 6,788,023 | +0.05(+0.58%) |
Jun 24, 2020 | 9.532 | 9.649 | 8.342 | 8.449 | 5,982,356 | -1.40(-14.26%) |
Jun 23, 2020 | 10.25 | 10.32 | 9.757 | 9.854 | 3,249,658 | -0.20(-1.94%) |
Jun 22, 2020 | 9.952 | 10.25 | 9.757 | 10.05 | 2,965,394 | +0.09(+0.88%) |
Jun 19, 2020 | 10.23 | 10.34 | 9.825 | 9.962 | 22,709,356 | +0.13(+1.29%) |
Jun 18, 2020 | 9.552 | 10.48 | 9.386 | 9.835 | 4,588,368 | +0.14(+1.41%) |
Jun 17, 2020 | 10.23 | 10.34 | 9.679 | 9.698 | 3,652,458 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,772 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,612,081 | +0.62(+6.69%) |
Jun 12, 2020 | 9.132 | 9.396 | 8.557 | 9.337 | 5,798,768 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.303 | 5,352,870 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.63 | 9.308 | 9.318 | 6,752,225 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.22 | 10.77 | 5,393,075 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,628,022 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.093 | 10.78 | 8,126,597 | +2.15(+24.86%) |
Jun 04, 2020 | 8.166 | 8.801 | 8.118 | 8.635 | 3,509,818 | +0.30(+3.63%) |
Jun 03, 2020 | 8.547 | 8.742 | 8.108 | 8.332 | 5,357,684 | -0.18(-2.06%) |
Jun 02, 2020 | 8.166 | 8.537 | 8.098 | 8.508 | 3,858,138 | +0.48(+5.95%) |
Jun 01, 2020 | 7.581 | 8.201 | 7.493 | 8.030 | 4,176,176 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.883 | 7.454 | 7.649 | 4,936,081 | -0.25(-3.21%) |
May 28, 2020 | 8.342 | 8.391 | 7.835 | 7.903 | 4,046,905 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.605 | 8.010 | 8.420 | 5,098,402 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.264 | 8.381 | 4,310,299 | +0.20(+2.51%) |
May 22, 2020 | 8.059 | 8.220 | 7.757 | 8.176 | 4,189,826 | -0.04(-0.48%) |
May 21, 2020 | 8.088 | 8.449 | 7.825 | 8.215 | 5,588,416 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.088 | 7.679 | 8.001 | 5,027,127 | +0.33(+4.33%) |
May 19, 2020 | 8.254 | 8.342 | 7.659 | 7.669 | 4,258,221 | -0.51(-6.21%) |
May 18, 2020 | 7.815 | 8.235 | 7.444 | 8.176 | 7,882,771 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.044 | 5,980,078 | +0.36(+5.40%) |
May 14, 2020 | 6.966 | 7.210 | 6.586 | 6.683 | 5,870,012 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.839 | 7.161 | 5,458,423 | -0.47(-6.14%) |
May 12, 2020 | 7.766 | 7.961 | 7.498 | 7.630 | 5,374,415 | +0.02(+0.26%) |
May 11, 2020 | 7.337 | 7.844 | 7.279 | 7.610 | 6,716,194 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.722 | 7.425 | 6,143,350 | +0.84(+12.74%) |
May 07, 2020 | 6.605 | 6.805 | 6.381 | 6.586 | 5,016,405 | +0.36(+5.80%) |
May 06, 2020 | 6.654 | 6.986 | 6.137 | 6.225 | 6,323,467 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.415 | 6.508 | 6.664 | 7,108,677 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.810 | 5.376 | 6.761 | 7,068,125 | +0.43(+6.78%) |
May 01, 2020 | 6.888 | 7.181 | 5.678 | 6.332 | 10,391,599 | -0.54(-7.81%) |
Apr 30, 2020 | 7.171 | 9.171 | 6.410 | 6.869 | 28,580,454 | +0.33(+5.07%) |
Apr 29, 2020 | 5.288 | 6.615 | 5.132 | 6.537 | 11,280,304 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,822 | +0.44(+10.04%) |
Apr 27, 2020 | 4.273 | 4.381 | 3.854 | 4.371 | 5,290,527 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,800 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.273 | 6,668,558 | +0.65(+18.06%) |
Apr 22, 2020 | 3.434 | 3.717 | 3.366 | 3.620 | 5,327,777 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.356 | 2.839 | 3.278 | 6,429,307 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,782 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.829 | 3.337 | 5,259,038 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,784 | +0.10(+3.13%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,800 | -0.13(-3.90%) |
Apr 14, 2020 | 3.356 | 3.464 | 3.083 | 3.249 | 7,290,449 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,701 | +0.23(+7.48%) |
Apr 09, 2020 | 3.717 | 4.098 | 3.034 | 3.132 | 13,593,287 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.151 | 2.781 | 3.112 | 5,857,203 | +0.39(+14.34%) |
Apr 07, 2020 | 2.829 | 2.966 | 2.625 | 2.722 | 7,750,248 | +0.10(+3.72%) |
Apr 06, 2020 | 2.712 | 2.829 | 2.449 | 2.625 | 6,584,972 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.868 | 2.312 | 2.703 | 9,714,220 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.868 | 2.166 | 2.595 | 11,872,887 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.107 | 9,417,042 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.429 | 2.215 | 2.420 | 5,722,664 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,766 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,587,203 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,029,321 | -0.09(-3.20%) |
Mar 25, 2020 | 2.829 | 3.005 | 2.166 | 2.742 | 12,082,491 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,816,525 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,934 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.785 | 1.503 | 1.678 | 16,975,466 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.746 | 1.181 | 1.512 | 12,239,173 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.346 | 1.083 | 1.171 | 8,131,201 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.785 | 1.385 | 1.395 | 15,636,779 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.068 | 1.698 | 1.707 | 12,655,513 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,820,804 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,054,244 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.390 | 1.805 | 1.932 | 20,137,828 | -0.42(-17.84%) |
Mar 10, 2020 | 3.639 | 3.786 | 2.156 | 2.351 | 23,685,876 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,371,524 | -4.10(-64.12%) |
Mar 06, 2020 | 8.459 | 8.732 | 6.313 | 6.391 | 8,990,822 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.376 | 8.723 | 8.869 | 4,685,832 | -0.66(-6.96%) |
Mar 04, 2020 | 9.825 | 9.845 | 9.288 | 9.532 | 4,401,350 | +0.07(+0.72%) |
Mar 03, 2020 | 9.942 | 9.952 | 9.191 | 9.464 | 5,486,281 | -0.36(-3.67%) |