Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.077 | 11.14 | 8.500 | 9.160 | 5,643,462 | +0.08(+0.91%) |
Jan 28, 2021 | 9.325 | 9.903 | 8.500 | 9.077 | 1,888,469 | +0.33(+3.77%) |
Jan 27, 2021 | 8.417 | 9.490 | 8.252 | 8.747 | 2,596,673 | -1.16(-11.67%) |
Jan 26, 2021 | 10.48 | 10.73 | 8.912 | 9.903 | 3,767,209 | -0.08(-0.83%) |
Jan 25, 2021 | 8.252 | 10.07 | 8.252 | 9.985 | 4,487,038 | +1.86(+22.94%) |
Jan 22, 2021 | 8.252 | 8.665 | 7.592 | 8.122 | 1,584,312 | -0.21(-2.55%) |
Jan 21, 2021 | 7.262 | 8.912 | 6.932 | 8.335 | 3,744,272 | +1.30(+18.52%) |
Jan 20, 2021 | 7.427 | 7.510 | 6.787 | 7.033 | 1,013,252 | -0.23(-3.16%) |
Jan 19, 2021 | 7.014 | 7.757 | 6.767 | 7.262 | 2,212,710 | +0.58(+8.66%) |
Jan 15, 2021 | 6.997 | 7.054 | 6.602 | 6.683 | 947,272 | -0.17(-2.42%) |
Jan 14, 2021 | 6.932 | 7.262 | 6.354 | 6.849 | 1,585,917 | +0.00(+0.00%) |
Jan 13, 2021 | 7.757 | 7.922 | 6.684 | 6.849 | 2,374,360 | -0.25(-3.49%) |
Jan 12, 2021 | 7.097 | 8.665 | 6.767 | 7.097 | 6,502,723 | +0.33(+4.88%) |
Jan 11, 2021 | 5.281 | 7.097 | 5.199 | 6.767 | 5,172,200 | +1.63(+31.83%) |
Jan 08, 2021 | 5.034 | 5.361 | 4.894 | 5.133 | 1,472,221 | +0.24(+4.98%) |
Jan 07, 2021 | 4.539 | 5.239 | 4.456 | 4.889 | 1,872,115 | +0.45(+10.13%) |
Jan 06, 2021 | 4.786 | 4.802 | 4.374 | 4.440 | 877,490 | -0.22(-4.78%) |
Jan 05, 2021 | 4.272 | 4.869 | 4.175 | 4.662 | 1,511,871 | +0.46(+10.91%) |
Jan 04, 2021 | 4.505 | 4.540 | 4.023 | 4.204 | 838,989 | -0.23(-5.25%) |
Dec 31, 2020 | 4.436 | 4.436 | 4.436 | 880,603 | +0.29(+6.99%) | |
Dec 30, 2020 | 4.209 | 4.316 | 4.044 | 4.147 | 880,603 | +0.19(+4.69%) |
Dec 29, 2020 | 4.044 | 4.291 | 3.961 | 3.961 | 401,632 | -0.00(-0.04%) |
Dec 28, 2020 | 4.374 | 4.521 | 3.963 | 3.963 | 695,452 | -0.24(-5.77%) |
Dec 24, 2020 | 4.093 | 4.427 | 4.092 | 4.205 | 631,054 | +0.17(+4.26%) |
Dec 23, 2020 | 3.961 | 4.118 | 3.929 | 4.034 | 492,035 | +0.10(+2.62%) |
Dec 22, 2020 | 3.879 | 4.002 | 3.798 | 3.931 | 496,080 | +0.06(+1.60%) |
Dec 21, 2020 | 3.920 | 3.961 | 3.834 | 3.869 | 348,442 | -0.09(-2.33%) |
Dec 18, 2020 | 3.961 | 4.085 | 3.936 | 3.961 | 266,001 | -0.01(-0.21%) |
Dec 17, 2020 | 4.035 | 4.040 | 3.961 | 3.969 | 297,431 | -0.08(-2.04%) |
Dec 16, 2020 | 4.116 | 4.116 | 3.961 | 4.052 | 317,455 | -0.06(-1.43%) |
Dec 15, 2020 | 4.126 | 4.374 | 4.002 | 4.110 | 850,027 | +0.05(+1.14%) |
Dec 14, 2020 | 4.082 | 4.126 | 3.963 | 4.064 | 486,176 | +0.02(+0.51%) |
Dec 11, 2020 | 4.291 | 4.291 | 4.011 | 4.044 | 557,437 | -0.25(-5.77%) |
Dec 10, 2020 | 4.209 | 4.374 | 3.961 | 4.291 | 744,531 | +0.15(+3.61%) |
Dec 09, 2020 | 4.456 | 4.528 | 4.044 | 4.142 | 827,751 | -0.07(-1.59%) |
Dec 08, 2020 | 4.374 | 4.456 | 4.126 | 4.209 | 835,314 | -0.24(-5.31%) |
Dec 07, 2020 | 4.732 | 4.993 | 4.291 | 4.445 | 2,343,984 | -0.67(-13.13%) |
Dec 04, 2020 | 3.912 | 5.528 | 3.879 | 5.116 | 8,062,641 | +1.24(+31.92%) |
Dec 03, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 288,700 | +0.00(+0.00%) |
Dec 02, 2020 | 3.879 | 3.961 | 3.713 | 3.879 | 501,108 | -0.02(-0.53%) |
Dec 01, 2020 | 3.961 | 4.120 | 3.862 | 3.899 | 542,436 | +0.02(+0.62%) |
Nov 30, 2020 | 3.796 | 3.936 | 3.747 | 3.875 | 345,150 | +0.04(+1.10%) |
Nov 27, 2020 | 3.858 | 3.861 | 3.755 | 3.833 | 212,645 | +0.07(+1.75%) |
Nov 25, 2020 | 3.837 | 3.960 | 3.713 | 3.767 | 607,121 | -0.11(-2.87%) |
Nov 24, 2020 | 3.879 | 3.879 | 3.713 | 3.879 | 584,085 | +0.00(+0.00%) |
Nov 23, 2020 | 3.631 | 3.879 | 3.466 | 3.879 | 846,851 | +0.25(+6.82%) |
Nov 20, 2020 | 3.656 | 3.704 | 3.590 | 3.631 | 457,682 | +0.00(+0.00%) |
Nov 19, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 754,974 | -0.04(-1.12%) |
Nov 18, 2020 | 3.713 | 3.876 | 3.633 | 3.672 | 1,039,120 | -0.36(-8.92%) |
Nov 17, 2020 | 4.044 | 4.084 | 3.796 | 4.032 | 561,257 | -0.01(-0.29%) |
Nov 16, 2020 | 3.961 | 4.044 | 3.879 | 4.044 | 356,095 | +0.08(+2.13%) |
Nov 13, 2020 | 3.714 | 3.959 | 3.548 | 3.959 | 478,041 | +0.09(+2.43%) |
Nov 12, 2020 | 4.077 | 4.077 | 3.796 | 3.865 | 870,340 | +0.11(+3.06%) |
Nov 11, 2020 | 3.954 | 3.994 | 3.633 | 3.751 | 1,333,485 | -0.05(-1.20%) |
Nov 10, 2020 | 3.631 | 3.961 | 3.548 | 3.796 | 591,675 | +0.17(+4.55%) |
Nov 09, 2020 | 3.713 | 3.796 | 3.631 | 3.631 | 514,119 | -0.00(-0.02%) |
Nov 06, 2020 | 3.458 | 3.770 | 3.301 | 3.632 | 741,315 | +0.17(+4.79%) |
Nov 05, 2020 | 3.466 | 3.548 | 3.383 | 3.466 | 377,001 | +0.00(+0.07%) |
Nov 04, 2020 | 3.548 | 3.581 | 3.343 | 3.463 | 488,681 | -0.08(-2.40%) |
Nov 03, 2020 | 3.548 | 3.796 | 3.466 | 3.548 | 701,728 | +0.00(+0.00%) |
Nov 02, 2020 | 3.548 | 3.631 | 3.383 | 3.548 | 488,454 | +0.03(+0.94%) |
Oct 30, 2020 | 3.722 | 3.771 | 3.507 | 3.515 | 791,677 | -0.28(-7.39%) |
Oct 29, 2020 | 3.960 | 4.039 | 3.664 | 3.796 | 1,895,564 | -0.50(-11.54%) |
Oct 28, 2020 | 3.796 | 4.291 | 3.713 | 4.291 | 3,494,005 | +0.41(+10.64%) |
Oct 27, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 160,461 | +0.08(+2.17%) |
Oct 26, 2020 | 3.796 | 3.879 | 3.713 | 3.796 | 223,970 | -0.05(-1.22%) |
Oct 23, 2020 | 3.832 | 3.879 | 3.730 | 3.843 | 207,289 | -0.00(-0.06%) |
Oct 22, 2020 | 3.672 | 4.002 | 3.632 | 3.846 | 559,767 | +0.18(+5.03%) |
Oct 21, 2020 | 3.633 | 3.698 | 3.558 | 3.662 | 204,521 | +0.03(+0.84%) |
Oct 20, 2020 | 3.796 | 3.796 | 3.631 | 3.631 | 259,679 | -0.12(-3.30%) |
Oct 19, 2020 | 3.847 | 3.879 | 3.722 | 3.755 | 229,865 | -0.18(-4.69%) |
Oct 16, 2020 | 3.900 | 3.991 | 3.837 | 3.940 | 193,075 | -0.10(-2.47%) |
Oct 15, 2020 | 3.897 | 4.092 | 3.507 | 4.039 | 471,673 | -0.00(-0.10%) |
Oct 14, 2020 | 4.044 | 4.126 | 3.961 | 4.044 | 352,658 | -0.07(-1.61%) |
Oct 13, 2020 | 4.167 | 4.169 | 3.952 | 4.110 | 390,322 | -0.13(-3.17%) |
Oct 12, 2020 | 4.291 | 4.374 | 4.126 | 4.244 | 535,371 | +0.00(+0.04%) |
Oct 09, 2020 | 4.085 | 4.291 | 4.023 | 4.242 | 965,776 | +0.20(+4.90%) |
Oct 08, 2020 | 4.214 | 4.248 | 4.002 | 4.044 | 381,717 | -0.08(-1.98%) |
Oct 07, 2020 | 4.085 | 4.291 | 4.002 | 4.126 | 711,394 | +0.19(+4.93%) |
Oct 06, 2020 | 3.796 | 4.208 | 3.796 | 3.932 | 885,797 | +0.08(+2.01%) |
Oct 05, 2020 | 3.834 | 3.879 | 3.713 | 3.855 | 355,098 | -0.02(-0.62%) |
Oct 02, 2020 | 3.639 | 3.902 | 3.636 | 3.879 | 390,476 | -0.07(-1.69%) |
Oct 01, 2020 | 3.804 | 4.001 | 3.738 | 3.945 | 717,200 | +0.18(+4.69%) |
Sep 30, 2020 | 3.641 | 3.874 | 3.590 | 3.769 | 386,512 | +0.07(+1.87%) |
Sep 29, 2020 | 3.790 | 3.858 | 3.590 | 3.699 | 308,251 | -0.07(-1.95%) |
Sep 28, 2020 | 3.713 | 3.940 | 3.632 | 3.773 | 699,119 | +0.16(+4.31%) |
Sep 25, 2020 | 3.507 | 3.755 | 3.468 | 3.617 | 607,230 | +0.07(+2.00%) |
Sep 24, 2020 | 3.555 | 3.621 | 3.384 | 3.546 | 488,519 | +0.16(+4.58%) |
Sep 23, 2020 | 3.533 | 3.579 | 3.335 | 3.391 | 226,679 | -0.16(-4.44%) |
Sep 22, 2020 | 3.548 | 3.631 | 3.466 | 3.548 | 132,025 | +0.07(+2.09%) |
Sep 21, 2020 | 3.631 | 3.792 | 3.466 | 3.476 | 334,708 | -0.24(-6.38%) |
Sep 18, 2020 | 3.487 | 3.796 | 3.466 | 3.713 | 489,468 | +0.17(+4.94%) |
Sep 17, 2020 | 3.466 | 3.581 | 3.425 | 3.538 | 191,322 | -0.03(-0.79%) |
Sep 16, 2020 | 3.713 | 3.713 | 3.383 | 3.566 | 318,872 | -0.07(-1.80%) |
Sep 15, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 331,610 | +0.08(+2.33%) |
Sep 14, 2020 | 3.466 | 3.586 | 3.335 | 3.548 | 373,350 | +0.21(+6.44%) |
Sep 11, 2020 | 3.466 | 3.581 | 3.317 | 3.334 | 749,604 | -0.13(-3.81%) |
Sep 10, 2020 | 3.796 | 4.209 | 3.466 | 3.466 | 4,174,565 | +0.13(+3.75%) |
Sep 09, 2020 | 3.334 | 3.547 | 3.218 | 3.341 | 547,756 | +0.01(+0.20%) |
Sep 08, 2020 | 3.397 | 3.524 | 3.314 | 3.334 | 442,186 | -0.20(-5.78%) |
Sep 04, 2020 | 3.736 | 3.767 | 3.392 | 3.539 | 347,966 | -0.15(-4.09%) |
Sep 03, 2020 | 3.647 | 3.741 | 3.631 | 3.690 | 209,713 | -0.01(-0.18%) |
Sep 02, 2020 | 3.714 | 3.761 | 3.631 | 3.696 | 482,204 | -0.10(-2.69%) |
Sep 01, 2020 | 3.961 | 3.961 | 3.720 | 3.799 | 508,534 | -0.15(-3.90%) |
Aug 31, 2020 | 3.997 | 4.291 | 3.879 | 3.953 | 726,926 | -0.01(-0.17%) |
Aug 28, 2020 | 3.879 | 4.093 | 3.796 | 3.959 | 765,709 | +0.07(+1.67%) |
Aug 27, 2020 | 3.869 | 3.961 | 3.796 | 3.894 | 375,738 | -0.03(-0.72%) |
Aug 26, 2020 | 3.925 | 4.088 | 3.813 | 3.922 | 616,574 | +0.01(+0.27%) |
Aug 25, 2020 | 3.813 | 3.959 | 3.796 | 3.912 | 349,428 | -0.02(-0.63%) |
Aug 24, 2020 | 4.110 | 4.177 | 3.879 | 3.936 | 869,671 | -0.35(-8.27%) |
Aug 21, 2020 | 4.456 | 4.539 | 4.209 | 4.291 | 795,010 | -0.17(-3.70%) |
Aug 20, 2020 | 4.126 | 4.539 | 3.879 | 4.456 | 2,963,374 | +0.33(+7.91%) |
Aug 19, 2020 | 4.410 | 4.430 | 4.126 | 4.129 | 1,430,144 | -0.38(-8.37%) |
Aug 18, 2020 | 4.654 | 4.704 | 4.210 | 4.507 | 5,913,896 | -5.15(-53.32%) |
Aug 17, 2020 | 10.15 | 10.32 | 9.242 | 9.655 | 588,209 | -0.66(-6.40%) |
Aug 14, 2020 | 10.40 | 10.56 | 10.15 | 10.32 | 114,635 | -0.16(-1.57%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.07 | 10.48 | 252,745 | -0.58(-5.22%) |
Aug 12, 2020 | 11.80 | 12.03 | 10.81 | 11.06 | 263,114 | -0.58(-4.96%) |
Aug 11, 2020 | 12.05 | 12.30 | 11.55 | 11.64 | 208,334 | -0.33(-2.76%) |
Aug 10, 2020 | 11.80 | 12.05 | 11.55 | 11.97 | 149,599 | +0.25(+2.11%) |
Aug 07, 2020 | 11.80 | 12.05 | 11.55 | 11.72 | 169,554 | -0.33(-2.74%) |
Aug 06, 2020 | 12.46 | 12.50 | 11.80 | 12.05 | 196,575 | -0.41(-3.31%) |
Aug 05, 2020 | 12.79 | 12.79 | 12.21 | 12.46 | 324,567 | -0.58(-4.43%) |
Aug 04, 2020 | 13.62 | 13.78 | 12.87 | 13.04 | 226,136 | -0.25(-1.86%) |
Aug 03, 2020 | 12.71 | 13.86 | 12.30 | 13.29 | 368,428 | +0.74(+5.92%) |
Jul 31, 2020 | 12.46 | 13.62 | 12.30 | 12.54 | 337,448 | +0.08(+0.66%) |
Jul 30, 2020 | 12.63 | 12.79 | 11.97 | 12.46 | 199,919 | -0.25(-1.95%) |
Jul 29, 2020 | 12.38 | 12.96 | 12.21 | 12.71 | 206,106 | +0.33(+2.67%) |
Jul 28, 2020 | 12.79 | 12.79 | 11.72 | 12.38 | 226,271 | -0.41(-3.23%) |
Jul 27, 2020 | 13.20 | 13.37 | 12.79 | 12.79 | 183,617 | -0.41(-3.13%) |
Jul 24, 2020 | 13.62 | 13.70 | 13.12 | 13.20 | 150,577 | -0.41(-3.03%) |
Jul 23, 2020 | 14.03 | 14.03 | 13.29 | 13.62 | 206,767 | -0.25(-1.79%) |
Jul 22, 2020 | 14.36 | 14.61 | 13.70 | 13.86 | 229,858 | -0.74(-5.08%) |
Jul 21, 2020 | 13.29 | 15.27 | 13.29 | 14.61 | 476,482 | +1.49(+11.32%) |
Jul 20, 2020 | 13.45 | 13.45 | 12.79 | 13.12 | 250,570 | -0.41(-3.05%) |
Jul 17, 2020 | 14.03 | 14.11 | 13.37 | 13.53 | 253,980 | -0.50(-3.53%) |
Jul 16, 2020 | 13.86 | 14.61 | 13.29 | 14.03 | 257,191 | +0.08(+0.59%) |
Jul 15, 2020 | 12.96 | 14.19 | 12.79 | 13.95 | 492,841 | +0.99(+7.64%) |
Jul 14, 2020 | 13.95 | 14.03 | 12.54 | 12.96 | 409,838 | -0.91(-6.55%) |
Jul 13, 2020 | 14.85 | 14.85 | 13.53 | 13.86 | 625,350 | -1.16(-7.69%) |
Jul 10, 2020 | 14.85 | 15.84 | 14.36 | 15.02 | 777,839 | -0.25(-1.62%) |
Jul 09, 2020 | 16.34 | 16.34 | 14.85 | 15.27 | 692,541 | -1.16(-7.04%) |
Jul 08, 2020 | 16.34 | 16.75 | 15.84 | 16.42 | 491,398 | +0.00(+0.00%) |
Jul 07, 2020 | 17.25 | 17.49 | 16.09 | 16.42 | 514,784 | -1.07(-6.13%) |
Jul 06, 2020 | 17.58 | 18.15 | 16.92 | 17.49 | 438,716 | +0.00(+0.00%) |
Jul 02, 2020 | 18.90 | 19.15 | 17.08 | 17.49 | 606,660 | -1.98(-10.17%) |
Jul 01, 2020 | 19.15 | 20.47 | 18.15 | 19.48 | 896,764 | +1.82(+10.28%) |
Jun 30, 2020 | 17.74 | 19.81 | 16.59 | 17.66 | 1,068,390 | -3.15(-15.13%) |
Jun 29, 2020 | 21.72 | 22.31 | 20.47 | 20.81 | 878,386 | -1.57(-7.02%) |
Jun 26, 2020 | 25.06 | 27.60 | 21.79 | 22.38 | 1,847,944 | -14.59(-39.46%) |
Jun 25, 2020 | 38.82 | 39.61 | 33.01 | 36.97 | 1,716,528 | -1.32(-3.45%) |
Jun 24, 2020 | 42.25 | 48.85 | 33.01 | 38.29 | 2,555,203 | +1.32(+3.57%) |
Jun 23, 2020 | 27.64 | 46.13 | 26.67 | 36.97 | 4,749,794 | +10.58(+40.07%) |
Jun 22, 2020 | 26.35 | 26.53 | 25.28 | 26.39 | 461,989 | +0.77(+2.99%) |
Jun 19, 2020 | 26.41 | 27.20 | 24.43 | 25.63 | 747,319 | +0.18(+0.73%) |
Jun 18, 2020 | 23.77 | 26.41 | 22.59 | 25.44 | 665,294 | +2.19(+9.43%) |
Jun 17, 2020 | 23.77 | 24.78 | 22.46 | 23.25 | 507,033 | -0.45(-1.89%) |
Jun 16, 2020 | 23.24 | 23.77 | 21.79 | 23.70 | 608,316 | +1.69(+7.68%) |
Jun 15, 2020 | 21.14 | 22.45 | 20.98 | 22.01 | 330,753 | -0.44(-1.94%) |
Jun 12, 2020 | 23.01 | 23.50 | 21.31 | 22.45 | 537,342 | +0.86(+3.98%) |
Jun 11, 2020 | 21.27 | 23.09 | 20.48 | 21.59 | 597,998 | -2.18(-9.17%) |
Jun 10, 2020 | 25.09 | 25.09 | 21.13 | 23.77 | 957,757 | -1.97(-7.64%) |
Jun 09, 2020 | 27.09 | 29.44 | 24.44 | 25.73 | 1,144,152 | -1.73(-6.30%) |
Jun 08, 2020 | 23.90 | 29.05 | 22.45 | 27.46 | 3,029,202 | +5.22(+23.44%) |
Jun 05, 2020 | 23.50 | 24.29 | 21.13 | 22.25 | 2,902,651 | +4.23(+23.44%) |
Jun 04, 2020 | 16.48 | 18.21 | 16.19 | 18.02 | 1,112,924 | +1.80(+11.07%) |
Jun 03, 2020 | 16.36 | 16.50 | 15.88 | 16.23 | 297,024 | -0.13(-0.81%) |
Jun 02, 2020 | 16.90 | 16.94 | 16.25 | 16.36 | 270,706 | -0.53(-3.13%) |
Jun 01, 2020 | 16.64 | 16.97 | 16.11 | 16.89 | 398,974 | +0.53(+3.23%) |
May 29, 2020 | 16.65 | 16.68 | 16.11 | 16.36 | 313,892 | -0.41(-2.44%) |
May 28, 2020 | 17.16 | 17.16 | 16.57 | 16.77 | 282,150 | -0.33(-1.93%) |
May 27, 2020 | 17.16 | 17.67 | 16.50 | 17.10 | 468,660 | -0.07(-0.38%) |
May 26, 2020 | 16.32 | 17.65 | 16.11 | 17.16 | 1,105,006 | -1.43(-7.67%) |
May 22, 2020 | 18.47 | 19.12 | 18.27 | 18.59 | 265,879 | -0.03(-0.14%) |
May 21, 2020 | 18.74 | 18.82 | 17.84 | 18.62 | 289,221 | -0.03(-0.14%) |
May 20, 2020 | 18.88 | 19.13 | 16.90 | 18.64 | 734,481 | -0.50(-2.62%) |
May 19, 2020 | 19.99 | 20.00 | 18.48 | 19.15 | 354,877 | -0.40(-2.03%) |
May 18, 2020 | 18.60 | 20.07 | 18.33 | 19.54 | 482,056 | +1.32(+7.25%) |
May 15, 2020 | 18.47 | 18.82 | 17.88 | 18.22 | 273,199 | -0.46(-2.47%) |
May 14, 2020 | 18.48 | 19.15 | 17.49 | 18.68 | 248,065 | +0.59(+3.28%) |
May 13, 2020 | 18.88 | 18.93 | 17.43 | 18.09 | 339,427 | -0.90(-4.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.75 | 18.99 | 354,870 | -0.95(-4.77%) |
May 11, 2020 | 20.99 | 21.65 | 19.81 | 19.94 | 540,624 | -0.40(-1.95%) |
May 08, 2020 | 21.13 | 23.77 | 19.28 | 20.33 | 1,782,093 | +1.98(+10.79%) |
May 07, 2020 | 17.49 | 19.15 | 17.19 | 18.35 | 430,840 | +0.95(+5.46%) |
May 06, 2020 | 17.40 | 17.67 | 16.50 | 17.40 | 366,868 | +0.25(+1.46%) |
May 05, 2020 | 17.82 | 17.96 | 17.03 | 17.15 | 825,198 | -2.11(-10.97%) |
May 04, 2020 | 19.79 | 19.79 | 18.93 | 19.26 | 238,047 | +0.13(+0.69%) |
May 01, 2020 | 19.81 | 19.81 | 18.67 | 19.13 | 294,472 | -0.30(-1.56%) |
Apr 30, 2020 | 18.22 | 20.29 | 18.22 | 19.44 | 916,818 | -2.28(-10.52%) |
Apr 29, 2020 | 21.44 | 24.03 | 20.86 | 21.72 | 824,327 | +0.07(+0.30%) |
Apr 28, 2020 | 21.44 | 22.45 | 21.26 | 21.65 | 384,663 | +0.40(+1.86%) |
Apr 27, 2020 | 22.10 | 22.10 | 20.80 | 21.26 | 303,216 | +0.13(+0.62%) |
Apr 24, 2020 | 22.45 | 22.64 | 19.96 | 21.13 | 522,980 | +0.00(+0.00%) |
Apr 23, 2020 | 19.81 | 22.97 | 19.15 | 21.13 | 786,898 | +0.92(+4.58%) |
Apr 22, 2020 | 20.73 | 20.94 | 18.72 | 20.20 | 418,732 | -0.92(-4.38%) |
Apr 21, 2020 | 23.77 | 25.09 | 19.81 | 21.13 | 1,028,985 | +0.92(+4.58%) |
Apr 20, 2020 | 15.91 | 20.98 | 15.84 | 20.20 | 1,282,611 | +0.66(+3.38%) |
Apr 17, 2020 | 19.81 | 21.79 | 19.21 | 19.54 | 439,586 | +1.28(+7.01%) |
Apr 16, 2020 | 18.42 | 18.68 | 17.82 | 18.26 | 130,883 | -0.46(-2.47%) |
Apr 15, 2020 | 19.50 | 19.81 | 17.56 | 18.72 | 135,636 | -0.94(-4.77%) |
Apr 14, 2020 | 19.01 | 20.47 | 17.26 | 19.66 | 307,038 | +0.70(+3.69%) |
Apr 13, 2020 | 19.37 | 19.81 | 18.48 | 18.96 | 237,999 | +0.48(+2.57%) |
Apr 09, 2020 | 17.16 | 19.12 | 16.11 | 18.48 | 703,559 | -5.20(-21.96%) |
Apr 08, 2020 | 23.77 | 25.06 | 22.45 | 23.69 | 177,246 | +2.07(+9.59%) |
Apr 07, 2020 | 22.84 | 24.03 | 19.81 | 21.61 | 330,020 | +3.04(+16.35%) |
Apr 06, 2020 | 18.09 | 19.61 | 17.30 | 18.58 | 118,585 | +0.25(+1.37%) |
Apr 03, 2020 | 19.30 | 19.30 | 17.30 | 18.33 | 64,912 | -1.48(-7.47%) |
Apr 02, 2020 | 21.13 | 21.13 | 17.16 | 19.81 | 95,372 | +0.77(+4.02%) |
Apr 01, 2020 | 20.99 | 20.99 | 18.48 | 19.04 | 109,176 | -1.03(-5.13%) |
Mar 31, 2020 | 18.75 | 21.13 | 17.16 | 20.07 | 390,572 | -23.83(-54.29%) |
Mar 30, 2020 | 47.53 | 58.10 | 35.65 | 43.90 | 112,493 | +12.21(+38.54%) |
Mar 27, 2020 | 22.45 | 40.93 | 18.48 | 31.69 | 58,379 | +9.30(+41.51%) |
Mar 26, 2020 | 24.95 | 25.75 | 21.44 | 22.39 | 6,672 | -1.37(-5.78%) |
Mar 25, 2020 | 18.48 | 25.09 | 18.48 | 23.77 | 11,658 | +5.29(+28.66%) |
Mar 24, 2020 | 19.81 | 19.81 | 17.15 | 18.47 | 9,566 | +0.74(+4.17%) |
Mar 23, 2020 | 20.47 | 21.13 | 16.72 | 17.73 | 19,166 | -5.41(-23.39%) |
Mar 20, 2020 | 24.93 | 25.75 | 22.45 | 23.15 | 2,412 | -0.62(-2.61%) |
Mar 19, 2020 | 22.45 | 23.77 | 21.13 | 23.77 | 1,979 | +1.32(+5.88%) |
Mar 18, 2020 | 21.13 | 23.77 | 19.81 | 22.45 | 1,401 | -1.32(-5.56%) |
Mar 17, 2020 | 22.45 | 33.01 | 21.13 | 23.77 | 8,339 | +0.00(+0.00%) |
Mar 16, 2020 | 25.09 | 26.41 | 22.45 | 23.77 | 1,808 | -2.50(-9.50%) |
Mar 13, 2020 | 30.14 | 35.91 | 25.75 | 26.26 | 7,994 | -1.47(-5.29%) |
Mar 12, 2020 | 30.37 | 31.69 | 27.73 | 27.73 | 1,336 | -4.62(-14.29%) |
Mar 11, 2020 | 32.02 | 33.01 | 31.03 | 32.35 | 1,672 | +1.87(+6.15%) |
Mar 10, 2020 | 33.01 | 35.65 | 27.28 | 30.47 | 3,367 | +3.22(+11.82%) |
Mar 09, 2020 | 29.05 | 30.34 | 24.03 | 27.25 | 6,170 | -5.89(-17.77%) |
Mar 06, 2020 | 35.65 | 38.28 | 33.01 | 33.14 | 3,681 | -3.83(-10.36%) |
Mar 05, 2020 | 38.29 | 39.47 | 33.01 | 36.97 | 9,960 | -5.28(-12.50%) |
Mar 04, 2020 | 40.93 | 51.49 | 33.01 | 42.25 | 44,125 | +2.64(+6.67%) |
Mar 03, 2020 | 38.29 | 43.57 | 36.97 | 39.61 | 3,581 | +3.22(+8.85%) |
Mar 02, 2020 | 39.61 | 39.61 | 35.81 | 36.39 | 1,183 | +3.16(+9.50%) |
Feb 28, 2020 | 33.01 | 37.93 | 33.01 | 33.23 | 3,488 | +1.41(+4.44%) |
Feb 27, 2020 | 38.16 | 38.22 | 29.31 | 31.82 | 5,403 | -6.34(-16.61%) |
Feb 26, 2020 | 38.29 | 39.61 | 37.64 | 38.16 | 2,472 | -0.13(-0.34%) |
Feb 25, 2020 | 42.25 | 43.57 | 36.97 | 38.29 | 4,561 | -4.23(-9.94%) |
Feb 24, 2020 | 44.85 | 44.89 | 42.26 | 42.52 | 3,140 | -1.45(-3.30%) |
Feb 21, 2020 | 46.21 | 46.21 | 43.56 | 43.97 | 1,429 | -2.07(-4.50%) |
Feb 20, 2020 | 43.95 | 46.37 | 43.95 | 46.04 | 2,211 | +2.47(+5.67%) |
Feb 19, 2020 | 46.21 | 46.21 | 42.25 | 43.57 | 3,764 | +1.25(+2.96%) |
Feb 18, 2020 | 44.23 | 46.87 | 42.25 | 42.32 | 2,687 | +1.08(+2.63%) |
Feb 14, 2020 | 47.53 | 47.53 | 40.93 | 41.23 | 2,977 | -2.34(-5.36%) |
Feb 13, 2020 | 55.23 | 59.28 | 42.26 | 43.57 | 16,868 | +1.06(+2.48%) |
Feb 12, 2020 | 47.40 | 50.99 | 40.93 | 42.52 | 4,169 | +2.90(+7.33%) |
Feb 11, 2020 | 46.21 | 48.23 | 39.61 | 39.61 | 3,587 | -6.40(-13.92%) |
Feb 10, 2020 | 47.10 | 48.35 | 44.89 | 46.01 | 649 | -0.87(-1.86%) |
Feb 07, 2020 | 47.74 | 48.79 | 46.21 | 46.89 | 414 | -0.86(-1.80%) |
Feb 06, 2020 | 47.53 | 48.84 | 46.62 | 47.74 | 566 | +1.43(+3.08%) |
Feb 05, 2020 | 48.72 | 49.84 | 45.55 | 46.32 | 750 | +0.11(+0.23%) |
Feb 04, 2020 | 48.85 | 50.17 | 44.36 | 46.21 | 2,803 | -1.32(-2.78%) |