Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.04 | 12.22 | 11.87 | 12.04 | 808,084 | -0.12(-0.99%) |
Mar 30, 2021 | 12.00 | 12.34 | 11.97 | 12.16 | 496,593 | -0.06(-0.49%) |
Mar 29, 2021 | 12.46 | 12.54 | 12.02 | 12.22 | 442,107 | -0.28(-2.24%) |
Mar 26, 2021 | 12.57 | 12.74 | 12.15 | 12.50 | 1,083,200 | +0.35(+2.88%) |
Mar 25, 2021 | 12.02 | 12.28 | 11.70 | 12.15 | 1,222,468 | -0.26(-2.10%) |
Mar 24, 2021 | 12.71 | 12.91 | 12.38 | 12.41 | 931,269 | +0.14(+1.14%) |
Mar 23, 2021 | 12.31 | 12.92 | 12.11 | 12.27 | 618,411 | -0.59(-4.59%) |
Mar 22, 2021 | 12.90 | 12.97 | 12.26 | 12.86 | 849,221 | -0.02(-0.16%) |
Mar 19, 2021 | 12.52 | 13.18 | 12.37 | 12.88 | 2,739,000 | +0.49(+3.95%) |
Mar 18, 2021 | 13.49 | 13.86 | 12.28 | 12.39 | 1,013,474 | -1.22(-8.96%) |
Mar 17, 2021 | 13.51 | 13.79 | 13.14 | 13.61 | 802,772 | -0.20(-1.45%) |
Mar 16, 2021 | 14.05 | 14.30 | 13.61 | 13.81 | 902,979 | -0.66(-4.56%) |
Mar 15, 2021 | 14.14 | 14.65 | 13.79 | 14.47 | 1,363,415 | +0.24(+1.69%) |
Mar 12, 2021 | 13.07 | 14.30 | 12.75 | 14.23 | 1,450,800 | +1.00(+7.56%) |
Mar 11, 2021 | 12.78 | 13.32 | 12.61 | 13.23 | 1,977,279 | -0.30(-2.22%) |
Mar 10, 2021 | 12.90 | 13.60 | 12.77 | 13.53 | 826,202 | +0.53(+4.08%) |
Mar 09, 2021 | 13.31 | 13.45 | 12.70 | 13.00 | 1,317,731 | -0.59(-4.34%) |
Mar 08, 2021 | 13.70 | 13.72 | 12.51 | 13.59 | 1,855,040 | +0.09(+0.67%) |
Mar 05, 2021 | 12.80 | 13.75 | 12.69 | 13.50 | 1,475,900 | +1.47(+12.22%) |
Mar 04, 2021 | 11.38 | 12.73 | 11.38 | 12.03 | 1,315,332 | +0.87(+7.80%) |
Mar 03, 2021 | 10.70 | 11.65 | 10.60 | 11.16 | 1,129,090 | +0.69(+6.59%) |
Mar 02, 2021 | 10.81 | 11.11 | 10.42 | 10.47 | 544,110 | -0.43(-3.94%) |
Mar 01, 2021 | 11.00 | 11.16 | 10.61 | 10.90 | 566,536 | +0.31(+2.93%) |
Feb 26, 2021 | 10.49 | 10.79 | 9.970 | 10.59 | 797,300 | -0.21(-1.94%) |
Feb 25, 2021 | 11.15 | 11.43 | 10.71 | 10.80 | 1,011,701 | -0.10(-0.92%) |
Feb 24, 2021 | 10.10 | 11.06 | 10.07 | 10.90 | 1,199,677 | +0.93(+9.33%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.250 | 9.970 | 715,381 | +0.00(+0.00%) |
Feb 22, 2021 | 9.440 | 10.30 | 9.430 | 9.970 | 1,164,784 | +0.55(+5.84%) |
Feb 19, 2021 | 9.350 | 9.610 | 9.180 | 9.420 | 705,300 | +0.07(+0.75%) |
Feb 18, 2021 | 9.860 | 10.02 | 9.330 | 9.350 | 906,661 | -0.60(-6.03%) |
Feb 17, 2021 | 9.720 | 10.00 | 9.460 | 9.950 | 982,540 | +0.28(+2.90%) |
Feb 16, 2021 | 9.450 | 9.990 | 9.410 | 9.670 | 1,243,936 | +0.51(+5.57%) |
Feb 12, 2021 | 8.840 | 9.210 | 8.780 | 9.160 | 749,400 | +0.16(+1.78%) |
Feb 11, 2021 | 9.260 | 9.350 | 8.780 | 9.000 | 995,070 | -0.37(-3.95%) |
Feb 10, 2021 | 9.410 | 9.680 | 9.130 | 9.370 | 654,414 | -0.02(-0.21%) |
Feb 09, 2021 | 9.590 | 9.650 | 9.060 | 9.390 | 791,904 | -0.25(-2.59%) |
Feb 08, 2021 | 9.500 | 9.900 | 9.400 | 9.640 | 1,148,260 | +0.42(+4.56%) |
Feb 05, 2021 | 9.350 | 9.370 | 9.090 | 9.220 | 901,800 | +0.03(+0.33%) |
Feb 04, 2021 | 9.370 | 9.428 | 8.910 | 9.190 | 568,644 | -0.07(-0.76%) |
Feb 03, 2021 | 8.720 | 9.300 | 8.670 | 9.260 | 1,144,449 | +0.62(+7.18%) |
Feb 02, 2021 | 8.800 | 8.900 | 8.430 | 8.640 | 842,617 | +0.06(+0.70%) |
Feb 01, 2021 | 8.750 | 8.860 | 8.330 | 8.580 | 838,607 | +0.12(+1.42%) |
Jan 29, 2021 | 8.670 | 8.989 | 8.261 | 8.460 | 960,600 | -0.37(-4.19%) |
Jan 28, 2021 | 9.110 | 9.160 | 8.560 | 8.830 | 769,789 | -0.03(-0.34%) |
Jan 27, 2021 | 9.020 | 9.740 | 8.770 | 8.860 | 1,350,522 | -0.36(-3.90%) |
Jan 26, 2021 | 9.880 | 10.02 | 9.080 | 9.220 | 1,226,299 | -0.48(-4.95%) |
Jan 25, 2021 | 9.600 | 9.970 | 9.310 | 9.700 | 673,281 | -0.01(-0.10%) |
Jan 22, 2021 | 9.560 | 9.830 | 9.110 | 9.710 | 755,100 | -0.10(-1.02%) |
Jan 21, 2021 | 10.79 | 10.94 | 9.670 | 9.810 | 1,329,294 | -0.97(-9.00%) |
Jan 20, 2021 | 11.24 | 11.61 | 10.76 | 10.78 | 1,284,580 | -0.30(-2.71%) |
Jan 19, 2021 | 10.88 | 11.66 | 10.71 | 11.08 | 1,809,375 | +1.12(+11.24%) |
Jan 15, 2021 | 10.29 | 10.48 | 9.900 | 9.960 | 1,123,100 | -0.62(-5.86%) |
Jan 14, 2021 | 10.52 | 11.04 | 10.52 | 10.58 | 904,230 | +0.18(+1.73%) |
Jan 13, 2021 | 10.54 | 10.82 | 10.30 | 10.40 | 830,181 | -0.19(-1.79%) |
Jan 12, 2021 | 9.880 | 10.74 | 9.800 | 10.59 | 1,071,612 | +0.92(+9.51%) |
Jan 11, 2021 | 9.000 | 9.720 | 8.950 | 9.670 | 557,925 | +0.33(+3.53%) |
Jan 08, 2021 | 9.940 | 9.940 | 9.200 | 9.340 | 610,800 | -0.26(-2.71%) |
Jan 07, 2021 | 9.650 | 9.750 | 9.400 | 9.600 | 479,930 | +0.15(+1.59%) |
Jan 06, 2021 | 9.450 | 9.770 | 9.110 | 9.450 | 1,395,095 | +0.17(+1.83%) |
Jan 05, 2021 | 8.560 | 9.600 | 8.550 | 9.280 | 1,152,722 | +0.79(+9.31%) |
Jan 04, 2021 | 8.500 | 8.660 | 8.150 | 8.490 | 593,575 | +0.25(+3.03%) |
Dec 31, 2020 | 8.240 | 8.240 | 8.240 | 455,344 | -0.01(-0.12%) | |
Dec 30, 2020 | 8.010 | 8.480 | 8.000 | 8.250 | 455,344 | +0.21(+2.61%) |
Dec 29, 2020 | 8.130 | 8.130 | 7.850 | 8.040 | 509,549 | -0.01(-0.12%) |
Dec 28, 2020 | 8.370 | 8.470 | 7.960 | 8.050 | 456,955 | -0.16(-1.95%) |
Dec 24, 2020 | 8.330 | 8.330 | 8.060 | 8.210 | 256,300 | -0.03(-0.36%) |
Dec 23, 2020 | 7.840 | 8.530 | 7.800 | 8.240 | 941,794 | +0.52(+6.74%) |
Dec 22, 2020 | 8.080 | 8.100 | 7.670 | 7.720 | 1,187,142 | -0.31(-3.86%) |
Dec 21, 2020 | 8.000 | 8.330 | 7.800 | 8.030 | 1,391,225 | -0.37(-4.40%) |
Dec 18, 2020 | 8.700 | 8.770 | 8.390 | 8.400 | 2,790,600 | -0.35(-4.00%) |
Dec 17, 2020 | 8.850 | 8.870 | 8.630 | 8.750 | 751,667 | +0.00(+0.00%) |
Dec 16, 2020 | 8.890 | 9.040 | 8.620 | 8.750 | 1,009,793 | -0.16(-1.80%) |
Dec 15, 2020 | 9.330 | 9.380 | 8.840 | 8.910 | 1,331,278 | -0.30(-3.26%) |
Dec 14, 2020 | 9.520 | 9.550 | 8.730 | 9.210 | 1,573,315 | -0.01(-0.11%) |
Dec 11, 2020 | 9.130 | 9.500 | 8.850 | 9.220 | 1,695,200 | +0.15(+1.65%) |
Dec 10, 2020 | 8.620 | 9.220 | 8.520 | 9.070 | 3,863,404 | +0.69(+8.23%) |
Dec 09, 2020 | 8.550 | 8.800 | 8.320 | 8.380 | 7,631,302 | -2.13(-20.27%) |
Dec 08, 2020 | 9.760 | 10.86 | 9.760 | 10.51 | 926,728 | +0.74(+7.57%) |
Dec 07, 2020 | 10.01 | 10.38 | 9.700 | 9.770 | 568,509 | -0.30(-2.98%) |
Dec 04, 2020 | 9.300 | 10.08 | 9.300 | 10.07 | 678,200 | +1.08(+12.01%) |
Dec 03, 2020 | 8.840 | 9.200 | 8.740 | 8.990 | 479,382 | +0.19(+2.16%) |
Dec 02, 2020 | 8.510 | 9.140 | 8.410 | 8.800 | 707,279 | +0.22(+2.56%) |
Dec 01, 2020 | 8.780 | 9.030 | 8.510 | 8.580 | 455,970 | +0.02(+0.23%) |
Nov 30, 2020 | 9.180 | 9.260 | 8.460 | 8.560 | 814,538 | -0.90(-9.51%) |
Nov 27, 2020 | 9.560 | 9.690 | 9.340 | 9.460 | 219,100 | -0.26(-2.67%) |
Nov 25, 2020 | 9.870 | 9.960 | 9.540 | 9.720 | 488,100 | -0.33(-3.28%) |
Nov 24, 2020 | 9.660 | 10.33 | 9.500 | 10.05 | 965,439 | +1.07(+11.92%) |
Nov 23, 2020 | 8.440 | 8.980 | 8.023 | 8.980 | 821,164 | +0.73(+8.85%) |
Nov 20, 2020 | 8.340 | 8.690 | 8.170 | 8.250 | 309,800 | -0.05(-0.60%) |
Nov 19, 2020 | 8.110 | 8.420 | 7.880 | 8.300 | 670,255 | +0.12(+1.47%) |
Nov 18, 2020 | 8.790 | 8.990 | 8.160 | 8.180 | 635,675 | -0.40(-4.66%) |
Nov 17, 2020 | 7.990 | 8.670 | 7.910 | 8.580 | 843,109 | +0.44(+5.41%) |
Nov 16, 2020 | 7.930 | 8.200 | 7.730 | 8.140 | 782,427 | +0.63(+8.39%) |
Nov 13, 2020 | 7.120 | 7.610 | 7.010 | 7.510 | 792,500 | +0.44(+6.22%) |
Nov 12, 2020 | 7.310 | 7.630 | 6.960 | 7.070 | 460,825 | -0.38(-5.10%) |
Nov 11, 2020 | 7.500 | 7.730 | 7.250 | 7.450 | 466,862 | +0.00(+0.00%) |
Nov 10, 2020 | 7.170 | 7.500 | 7.040 | 7.450 | 795,532 | +0.49(+7.04%) |
Nov 09, 2020 | 6.520 | 7.150 | 6.390 | 6.960 | 1,312,746 | +1.15(+19.79%) |
Nov 06, 2020 | 6.040 | 6.112 | 5.710 | 5.810 | 894,700 | -0.24(-3.97%) |
Nov 05, 2020 | 6.150 | 6.330 | 6.010 | 6.050 | 784,274 | -0.09(-1.47%) |
Nov 04, 2020 | 6.310 | 6.360 | 6.050 | 6.140 | 556,848 | -0.21(-3.31%) |
Nov 03, 2020 | 6.860 | 6.920 | 6.270 | 6.350 | 456,886 | -0.33(-4.94%) |
Nov 02, 2020 | 6.590 | 6.750 | 6.400 | 6.680 | 386,756 | +0.10(+1.52%) |
Oct 30, 2020 | 6.420 | 6.630 | 6.285 | 6.580 | 506,400 | +0.17(+2.65%) |
Oct 29, 2020 | 6.110 | 6.470 | 5.950 | 6.410 | 720,312 | +0.16(+2.56%) |
Oct 28, 2020 | 6.450 | 6.450 | 6.000 | 6.250 | 537,371 | -0.33(-5.02%) |
Oct 27, 2020 | 6.910 | 6.910 | 6.550 | 6.580 | 500,108 | -0.31(-4.50%) |
Oct 26, 2020 | 7.380 | 7.380 | 6.800 | 6.890 | 435,293 | -0.63(-8.38%) |
Oct 23, 2020 | 7.400 | 7.615 | 7.220 | 7.520 | 512,400 | +0.15(+2.04%) |
Oct 22, 2020 | 6.650 | 7.400 | 6.650 | 7.370 | 740,465 | +0.70(+10.49%) |
Oct 21, 2020 | 7.000 | 7.065 | 6.620 | 6.670 | 717,964 | -0.33(-4.71%) |
Oct 20, 2020 | 6.990 | 7.130 | 6.820 | 7.000 | 366,329 | +0.11(+1.60%) |
Oct 19, 2020 | 7.060 | 7.230 | 6.820 | 6.890 | 419,884 | -0.15(-2.13%) |
Oct 16, 2020 | 7.200 | 7.290 | 6.970 | 7.040 | 381,800 | -0.20(-2.76%) |
Oct 15, 2020 | 6.930 | 7.250 | 6.690 | 7.240 | 517,598 | +0.23(+3.28%) |
Oct 14, 2020 | 6.740 | 7.250 | 6.740 | 7.010 | 542,066 | +0.26(+3.85%) |
Oct 13, 2020 | 6.880 | 7.040 | 6.730 | 6.750 | 442,895 | -0.21(-3.02%) |
Oct 12, 2020 | 6.830 | 7.060 | 6.670 | 6.960 | 479,145 | +0.02(+0.29%) |
Oct 09, 2020 | 7.340 | 7.380 | 6.830 | 6.940 | 594,100 | -0.27(-3.74%) |
Oct 08, 2020 | 6.870 | 7.320 | 6.520 | 7.210 | 756,658 | +0.44(+6.50%) |
Oct 07, 2020 | 6.290 | 6.900 | 6.280 | 6.770 | 1,149,975 | +0.56(+9.02%) |
Oct 06, 2020 | 6.920 | 7.080 | 6.200 | 6.210 | 1,152,387 | -0.67(-9.74%) |
Oct 05, 2020 | 6.790 | 6.940 | 6.670 | 6.880 | 391,415 | +0.26(+3.93%) |
Oct 02, 2020 | 6.110 | 6.730 | 6.050 | 6.620 | 498,100 | +0.25(+3.92%) |
Oct 01, 2020 | 6.390 | 6.500 | 6.220 | 6.370 | 418,947 | -0.08(-1.24%) |
Sep 30, 2020 | 6.320 | 6.580 | 6.280 | 6.450 | 658,574 | +0.19(+3.04%) |
Sep 29, 2020 | 6.250 | 6.270 | 5.980 | 6.260 | 626,215 | +0.01(+0.16%) |
Sep 28, 2020 | 6.080 | 6.375 | 5.871 | 6.250 | 666,948 | +0.29(+4.87%) |
Sep 25, 2020 | 5.500 | 5.960 | 5.430 | 5.960 | 570,300 | +0.40(+7.19%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.390 | 5.560 | 412,746 | -0.02(-0.36%) |
Sep 23, 2020 | 5.950 | 6.030 | 5.570 | 5.580 | 686,155 | -0.39(-6.53%) |
Sep 22, 2020 | 6.150 | 6.280 | 5.900 | 5.970 | 285,906 | -0.16(-2.61%) |
Sep 21, 2020 | 6.400 | 6.413 | 5.980 | 6.130 | 499,176 | -0.55(-8.23%) |
Sep 18, 2020 | 6.740 | 6.870 | 6.460 | 6.680 | 986,800 | -0.04(-0.60%) |
Sep 17, 2020 | 6.230 | 6.790 | 6.050 | 6.720 | 1,138,213 | +0.41(+6.50%) |
Sep 16, 2020 | 5.710 | 6.430 | 5.610 | 6.310 | 1,219,756 | +0.69(+12.28%) |
Sep 15, 2020 | 5.730 | 5.810 | 5.600 | 5.620 | 1,060,676 | -0.03(-0.53%) |
Sep 14, 2020 | 5.740 | 5.750 | 5.525 | 5.650 | 1,237,097 | -0.07(-1.22%) |
Sep 11, 2020 | 5.940 | 5.950 | 5.620 | 5.720 | 718,600 | -0.11(-1.89%) |
Sep 10, 2020 | 6.260 | 6.300 | 5.680 | 5.830 | 1,170,216 | -0.44(-7.02%) |
Sep 09, 2020 | 6.570 | 6.620 | 6.210 | 6.270 | 910,889 | -0.18(-2.79%) |
Sep 08, 2020 | 6.650 | 6.710 | 6.370 | 6.450 | 685,442 | -0.43(-6.25%) |
Sep 04, 2020 | 7.020 | 7.200 | 6.670 | 6.880 | 503,300 | -0.01(-0.15%) |
Sep 03, 2020 | 6.850 | 7.130 | 6.810 | 6.890 | 488,986 | +0.00(+0.00%) |
Sep 02, 2020 | 7.100 | 7.300 | 6.870 | 6.890 | 716,263 | -0.21(-2.96%) |
Sep 01, 2020 | 7.420 | 7.490 | 7.080 | 7.100 | 553,067 | -0.41(-5.46%) |
Aug 31, 2020 | 7.650 | 7.760 | 7.390 | 7.510 | 359,739 | -0.13(-1.70%) |
Aug 28, 2020 | 7.500 | 7.680 | 7.390 | 7.640 | 477,400 | +0.21(+2.83%) |
Aug 27, 2020 | 7.430 | 7.538 | 7.230 | 7.430 | 568,153 | +0.04(+0.54%) |
Aug 26, 2020 | 7.580 | 7.610 | 7.330 | 7.390 | 493,524 | -0.26(-3.40%) |
Aug 25, 2020 | 7.670 | 7.760 | 7.390 | 7.650 | 425,584 | +0.16(+2.14%) |
Aug 24, 2020 | 7.350 | 7.660 | 7.175 | 7.490 | 1,019,044 | +0.17(+2.32%) |
Aug 21, 2020 | 7.570 | 7.660 | 7.300 | 7.320 | 822,800 | -0.38(-4.94%) |
Aug 20, 2020 | 7.790 | 7.820 | 7.530 | 7.700 | 594,428 | -0.27(-3.39%) |
Aug 19, 2020 | 8.210 | 8.210 | 7.950 | 7.970 | 431,432 | -0.14(-1.73%) |
Aug 18, 2020 | 8.250 | 8.290 | 7.960 | 8.110 | 455,908 | -0.29(-3.45%) |
Aug 17, 2020 | 8.790 | 8.790 | 8.230 | 8.400 | 452,643 | -0.32(-3.67%) |
Aug 14, 2020 | 8.310 | 8.760 | 8.290 | 8.720 | 467,200 | +0.27(+3.20%) |
Aug 13, 2020 | 8.460 | 8.880 | 8.310 | 8.450 | 977,089 | +0.21(+2.55%) |
Aug 12, 2020 | 8.220 | 8.380 | 8.070 | 8.240 | 581,137 | +0.21(+2.62%) |
Aug 11, 2020 | 8.400 | 8.680 | 7.980 | 8.030 | 814,254 | -0.03(-0.37%) |
Aug 10, 2020 | 7.600 | 8.260 | 7.600 | 8.060 | 850,800 | +0.62(+8.33%) |
Aug 07, 2020 | 7.140 | 7.450 | 7.030 | 7.440 | 674,300 | +0.25(+3.48%) |
Aug 06, 2020 | 7.560 | 7.590 | 7.000 | 7.190 | 1,044,662 | -0.50(-6.50%) |
Aug 05, 2020 | 7.930 | 7.960 | 7.490 | 7.690 | 991,852 | +0.17(+2.26%) |
Aug 04, 2020 | 7.010 | 7.650 | 6.990 | 7.520 | 725,329 | +0.55(+7.89%) |
Aug 03, 2020 | 6.830 | 7.220 | 6.780 | 6.970 | 791,204 | +0.16(+2.35%) |
Jul 31, 2020 | 6.950 | 7.020 | 6.630 | 6.810 | 834,000 | -0.17(-2.44%) |
Jul 30, 2020 | 6.970 | 7.040 | 6.660 | 6.980 | 552,888 | -0.12(-1.69%) |
Jul 29, 2020 | 7.020 | 7.200 | 6.950 | 7.100 | 480,125 | +0.09(+1.28%) |
Jul 28, 2020 | 7.090 | 7.330 | 7.000 | 7.010 | 437,995 | -0.07(-0.99%) |
Jul 27, 2020 | 7.730 | 7.730 | 7.050 | 7.080 | 798,989 | -0.62(-8.05%) |
Jul 24, 2020 | 8.000 | 8.100 | 7.670 | 7.700 | 694,600 | -0.28(-3.51%) |
Jul 23, 2020 | 8.180 | 8.330 | 7.845 | 7.980 | 749,947 | -0.31(-3.74%) |
Jul 22, 2020 | 8.480 | 8.530 | 8.170 | 8.290 | 435,303 | -0.32(-3.72%) |
Jul 21, 2020 | 8.180 | 8.840 | 8.120 | 8.610 | 791,425 | +0.59(+7.36%) |
Jul 20, 2020 | 8.200 | 8.567 | 8.010 | 8.020 | 778,493 | -0.09(-1.11%) |
Jul 17, 2020 | 8.540 | 8.940 | 8.045 | 8.110 | 549,800 | -0.34(-4.02%) |
Jul 16, 2020 | 8.350 | 8.770 | 8.020 | 8.450 | 662,955 | -0.08(-0.94%) |
Jul 15, 2020 | 8.250 | 8.620 | 8.150 | 8.530 | 787,683 | +0.68(+8.66%) |
Jul 14, 2020 | 7.500 | 7.890 | 7.350 | 7.850 | 528,434 | +0.30(+3.97%) |
Jul 13, 2020 | 7.970 | 8.040 | 7.420 | 7.550 | 779,435 | -0.35(-4.43%) |
Jul 10, 2020 | 7.970 | 8.130 | 7.705 | 7.900 | 609,700 | -0.07(-0.88%) |
Jul 09, 2020 | 8.520 | 8.700 | 7.940 | 7.970 | 398,137 | -0.47(-5.57%) |
Jul 08, 2020 | 8.300 | 8.550 | 8.180 | 8.440 | 555,206 | +0.14(+1.69%) |
Jul 07, 2020 | 8.790 | 8.835 | 8.260 | 8.300 | 323,409 | -0.57(-6.43%) |
Jul 06, 2020 | 9.260 | 9.280 | 8.760 | 8.870 | 371,858 | -0.14(-1.55%) |
Jul 02, 2020 | 9.020 | 9.180 | 8.560 | 9.010 | 512,400 | +0.28(+3.21%) |
Jul 01, 2020 | 9.220 | 9.490 | 8.680 | 8.730 | 428,924 | -0.47(-5.11%) |
Jun 30, 2020 | 8.950 | 9.293 | 8.780 | 9.200 | 703,603 | +0.24(+2.68%) |
Jun 29, 2020 | 8.880 | 9.160 | 8.650 | 8.960 | 506,985 | +0.13(+1.47%) |
Jun 26, 2020 | 9.190 | 9.190 | 8.400 | 8.830 | 1,597,000 | -0.43(-4.64%) |
Jun 25, 2020 | 9.080 | 9.400 | 8.890 | 9.260 | 1,051,148 | +0.11(+1.20%) |
Jun 24, 2020 | 9.820 | 9.840 | 9.120 | 9.150 | 709,617 | -0.84(-8.41%) |
Jun 23, 2020 | 10.20 | 10.29 | 9.810 | 9.990 | 855,012 | -0.12(-1.19%) |
Jun 22, 2020 | 10.77 | 10.93 | 10.01 | 10.11 | 828,453 | -0.83(-7.59%) |
Jun 19, 2020 | 12.05 | 12.27 | 10.61 | 10.94 | 1,530,500 | -0.85(-7.21%) |
Jun 18, 2020 | 11.78 | 12.18 | 11.54 | 11.79 | 871,995 | -0.12(-1.01%) |
Jun 17, 2020 | 13.61 | 13.64 | 11.77 | 11.91 | 1,238,695 | -1.94(-14.01%) |
Jun 16, 2020 | 14.93 | 14.93 | 13.47 | 13.85 | 600,991 | +0.12(+0.87%) |
Jun 15, 2020 | 11.92 | 14.11 | 11.85 | 13.73 | 848,648 | +0.89(+6.93%) |
Jun 12, 2020 | 12.37 | 12.89 | 12.19 | 12.84 | 389,700 | +1.04(+8.81%) |
Jun 11, 2020 | 12.04 | 13.10 | 11.79 | 11.80 | 538,361 | -2.41(-16.96%) |
Jun 10, 2020 | 14.82 | 15.32 | 14.05 | 14.21 | 385,896 | -1.04(-6.82%) |
Jun 09, 2020 | 14.93 | 15.39 | 14.03 | 15.25 | 435,232 | -0.37(-2.37%) |
Jun 08, 2020 | 16.15 | 16.81 | 15.16 | 15.62 | 787,903 | +0.27(+1.76%) |
Jun 05, 2020 | 15.82 | 15.86 | 14.54 | 15.35 | 627,800 | +1.22(+8.63%) |
Jun 04, 2020 | 13.54 | 14.45 | 13.14 | 14.13 | 522,632 | +0.91(+6.88%) |
Jun 03, 2020 | 13.15 | 13.39 | 12.93 | 13.22 | 229,281 | +0.24(+1.85%) |
Jun 02, 2020 | 13.00 | 13.15 | 12.64 | 12.98 | 416,085 | +0.22(+1.72%) |
Jun 01, 2020 | 12.20 | 12.96 | 11.91 | 12.76 | 246,671 | +0.61(+5.02%) |
May 29, 2020 | 11.91 | 12.41 | 11.54 | 12.15 | 301,800 | +0.08(+0.66%) |
May 28, 2020 | 12.88 | 12.90 | 11.89 | 12.07 | 356,534 | -0.61(-4.81%) |
May 27, 2020 | 12.32 | 12.70 | 11.74 | 12.68 | 392,951 | +0.40(+3.26%) |
May 26, 2020 | 13.00 | 13.14 | 11.93 | 12.28 | 482,843 | -0.12(-0.97%) |
May 22, 2020 | 12.16 | 12.41 | 11.51 | 12.40 | 269,000 | +0.02(+0.16%) |
May 21, 2020 | 12.60 | 12.95 | 12.13 | 12.38 | 333,987 | -0.22(-1.75%) |
May 20, 2020 | 12.29 | 12.95 | 12.24 | 12.60 | 271,001 | +0.74(+6.24%) |
May 19, 2020 | 12.16 | 12.60 | 11.79 | 11.86 | 264,324 | -0.38(-3.10%) |
May 18, 2020 | 11.16 | 12.80 | 11.16 | 12.24 | 399,631 | +1.76(+16.79%) |
May 15, 2020 | 10.25 | 10.79 | 10.09 | 10.48 | 390,500 | +0.35(+3.46%) |
May 14, 2020 | 10.70 | 10.75 | 9.860 | 10.13 | 429,707 | -0.81(-7.40%) |
May 13, 2020 | 11.76 | 11.82 | 10.72 | 10.94 | 395,459 | -1.00(-8.38%) |
May 12, 2020 | 11.65 | 12.22 | 11.55 | 11.94 | 305,027 | +0.44(+3.83%) |
May 11, 2020 | 11.73 | 12.25 | 11.33 | 11.50 | 400,693 | -0.55(-4.56%) |
May 08, 2020 | 11.81 | 12.14 | 11.45 | 12.05 | 480,400 | +0.63(+5.52%) |
May 07, 2020 | 11.60 | 12.24 | 11.07 | 11.42 | 626,305 | +0.75(+7.03%) |
May 06, 2020 | 10.92 | 11.05 | 10.33 | 10.67 | 280,635 | -0.37(-3.35%) |
May 05, 2020 | 11.92 | 12.70 | 11.02 | 11.04 | 691,478 | -0.13(-1.16%) |
May 04, 2020 | 9.760 | 11.17 | 9.570 | 11.17 | 359,951 | +0.97(+9.51%) |
May 01, 2020 | 10.96 | 11.11 | 10.01 | 10.20 | 408,900 | -1.19(-10.45%) |
Apr 30, 2020 | 11.62 | 11.80 | 10.65 | 11.39 | 677,191 | +0.17(+1.52%) |
Apr 29, 2020 | 9.830 | 11.25 | 9.750 | 11.22 | 559,580 | +2.05(+22.36%) |
Apr 28, 2020 | 9.200 | 9.260 | 8.510 | 9.170 | 467,608 | +0.28(+3.15%) |
Apr 27, 2020 | 8.870 | 8.905 | 8.235 | 8.890 | 671,325 | -0.19(-2.09%) |
Apr 24, 2020 | 9.060 | 9.290 | 8.170 | 9.080 | 854,500 | +0.73(+8.74%) |
Apr 23, 2020 | 8.200 | 9.100 | 8.070 | 8.350 | 791,263 | +0.79(+10.45%) |
Apr 22, 2020 | 7.120 | 7.580 | 7.110 | 7.560 | 860,289 | +0.72(+10.53%) |
Apr 21, 2020 | 6.870 | 7.060 | 6.640 | 6.840 | 747,896 | -0.29(-4.07%) |
Apr 20, 2020 | 6.510 | 7.420 | 6.340 | 7.130 | 653,064 | +0.26(+3.78%) |
Apr 17, 2020 | 6.540 | 6.950 | 6.500 | 6.870 | 577,000 | +0.58(+9.22%) |
Apr 16, 2020 | 7.550 | 7.740 | 6.170 | 6.290 | 573,308 | -1.22(-16.25%) |
Apr 15, 2020 | 7.500 | 7.640 | 6.800 | 7.510 | 484,027 | -0.15(-1.96%) |
Apr 14, 2020 | 7.320 | 7.990 | 7.250 | 7.660 | 570,408 | +0.71(+10.22%) |
Apr 13, 2020 | 7.200 | 7.200 | 6.547 | 6.950 | 457,173 | +0.17(+2.51%) |
Apr 09, 2020 | 7.460 | 8.120 | 6.510 | 6.780 | 930,100 | -0.11(-1.60%) |
Apr 08, 2020 | 6.620 | 6.930 | 6.280 | 6.890 | 661,292 | +0.57(+9.02%) |
Apr 07, 2020 | 6.270 | 6.980 | 6.160 | 6.320 | 811,801 | +0.32(+5.33%) |
Apr 06, 2020 | 6.270 | 6.370 | 5.800 | 6.000 | 545,585 | +0.01(+0.17%) |
Apr 03, 2020 | 6.320 | 6.590 | 5.660 | 5.990 | 802,100 | +0.00(+0.00%) |
Apr 02, 2020 | 5.330 | 6.550 | 5.300 | 5.990 | 644,355 | +0.87(+16.99%) |