Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.730 | 4.830 | 4.650 | 4.740 | 32,400 | -0.01(-0.21%) |
Apr 29, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 84,621 | -0.15(-3.06%) |
Apr 28, 2021 | 4.740 | 4.990 | 4.670 | 4.900 | 101,314 | +0.16(+3.38%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.600 | 4.740 | 40,045 | -0.09(-1.86%) |
Apr 26, 2021 | 4.730 | 4.890 | 4.710 | 4.830 | 93,960 | +0.10(+2.11%) |
Apr 23, 2021 | 4.730 | 4.809 | 4.610 | 4.730 | 118,800 | +0.05(+1.07%) |
Apr 22, 2021 | 4.640 | 4.880 | 4.490 | 4.680 | 291,766 | +0.14(+3.08%) |
Apr 21, 2021 | 4.550 | 4.640 | 4.300 | 4.540 | 405,645 | +0.03(+0.67%) |
Apr 20, 2021 | 4.390 | 4.760 | 4.090 | 4.510 | 504,141 | +0.08(+1.81%) |
Apr 19, 2021 | 4.460 | 4.580 | 4.380 | 4.430 | 76,633 | -0.05(-1.12%) |
Apr 16, 2021 | 4.540 | 4.580 | 4.350 | 4.480 | 43,300 | -0.15(-3.24%) |
Apr 15, 2021 | 4.490 | 4.670 | 4.420 | 4.630 | 86,100 | +0.17(+3.81%) |
Apr 14, 2021 | 4.400 | 4.530 | 4.360 | 4.460 | 38,646 | +0.06(+1.36%) |
Apr 13, 2021 | 4.370 | 4.450 | 4.350 | 4.400 | 34,487 | +0.03(+0.69%) |
Apr 12, 2021 | 4.600 | 4.600 | 4.350 | 4.370 | 87,783 | -0.21(-4.59%) |
Apr 09, 2021 | 4.770 | 4.800 | 4.510 | 4.580 | 102,800 | -0.16(-3.38%) |
Apr 08, 2021 | 5.020 | 5.060 | 4.670 | 4.740 | 185,595 | -0.30(-5.95%) |
Apr 07, 2021 | 4.870 | 5.300 | 4.800 | 5.040 | 425,251 | +0.18(+3.70%) |
Apr 06, 2021 | 4.960 | 4.990 | 4.750 | 4.860 | 86,987 | -0.12(-2.41%) |
Apr 05, 2021 | 4.800 | 5.300 | 4.761 | 4.980 | 299,275 | +0.15(+3.11%) |
Apr 01, 2021 | 4.770 | 4.950 | 4.720 | 4.830 | 30,200 | +0.09(+1.90%) |
Mar 31, 2021 | 4.590 | 5.050 | 4.460 | 4.740 | 218,111 | +0.17(+3.72%) |
Mar 30, 2021 | 4.650 | 4.740 | 4.440 | 4.570 | 121,816 | -0.20(-4.19%) |
Mar 29, 2021 | 4.540 | 4.900 | 4.500 | 4.770 | 407,815 | +0.31(+6.95%) |
Mar 26, 2021 | 4.760 | 4.760 | 4.450 | 4.460 | 382,400 | -0.19(-4.09%) |
Mar 25, 2021 | 4.760 | 4.870 | 4.540 | 4.650 | 70,861 | -0.18(-3.73%) |
Mar 24, 2021 | 4.900 | 5.040 | 4.700 | 4.830 | 96,627 | -0.03(-0.62%) |
Mar 23, 2021 | 5.100 | 5.120 | 4.860 | 4.860 | 152,771 | -0.25(-4.89%) |
Mar 22, 2021 | 5.170 | 5.330 | 4.990 | 5.110 | 131,814 | -0.01(-0.20%) |
Mar 19, 2021 | 5.200 | 5.450 | 5.110 | 5.120 | 151,900 | -0.09(-1.73%) |
Mar 18, 2021 | 5.120 | 5.600 | 5.000 | 5.210 | 510,510 | +0.00(+0.00%) |
Mar 17, 2021 | 5.000 | 5.460 | 4.950 | 5.210 | 407,625 | +0.18(+3.58%) |
Mar 16, 2021 | 5.010 | 5.180 | 4.900 | 5.030 | 203,249 | +0.11(+2.24%) |
Mar 15, 2021 | 4.970 | 5.180 | 4.840 | 4.920 | 90,989 | -0.08(-1.60%) |
Mar 12, 2021 | 4.970 | 5.180 | 4.890 | 5.000 | 174,800 | -0.04(-0.79%) |
Mar 11, 2021 | 4.870 | 5.070 | 4.800 | 5.040 | 160,185 | +0.22(+4.56%) |
Mar 10, 2021 | 5.240 | 5.390 | 4.800 | 4.820 | 442,449 | -0.33(-6.41%) |
Mar 09, 2021 | 4.760 | 5.460 | 4.760 | 5.150 | 964,082 | +0.37(+7.74%) |
Mar 08, 2021 | 4.550 | 5.200 | 4.330 | 4.780 | 416,808 | +0.32(+7.17%) |
Mar 05, 2021 | 4.310 | 4.700 | 4.070 | 4.460 | 425,200 | +0.22(+5.19%) |
Mar 04, 2021 | 4.850 | 4.960 | 4.110 | 4.240 | 256,884 | -0.72(-14.52%) |
Mar 03, 2021 | 5.060 | 5.080 | 4.890 | 4.960 | 64,644 | +0.02(+0.40%) |
Mar 02, 2021 | 4.950 | 5.100 | 4.930 | 4.940 | 126,994 | -0.10(-1.98%) |
Mar 01, 2021 | 4.980 | 5.200 | 4.900 | 5.040 | 209,905 | +0.04(+0.80%) |
Feb 26, 2021 | 5.210 | 5.400 | 4.980 | 5.000 | 191,600 | -0.19(-3.66%) |
Feb 25, 2021 | 5.500 | 5.600 | 5.030 | 5.190 | 161,357 | -0.33(-5.98%) |
Feb 24, 2021 | 5.550 | 5.770 | 5.390 | 5.520 | 340,780 | +0.06(+1.10%) |
Feb 23, 2021 | 5.170 | 5.750 | 4.920 | 5.460 | 665,870 | -0.13(-2.33%) |
Feb 22, 2021 | 6.150 | 6.180 | 5.540 | 5.590 | 298,977 | -0.68(-10.85%) |
Feb 19, 2021 | 6.440 | 6.600 | 6.200 | 6.270 | 404,600 | -0.01(-0.16%) |
Feb 18, 2021 | 7.440 | 7.440 | 6.280 | 6.280 | 641,825 | -1.23(-16.38%) |
Feb 17, 2021 | 8.010 | 8.060 | 7.400 | 7.510 | 685,944 | -0.69(-8.41%) |
Feb 16, 2021 | 7.450 | 9.000 | 7.100 | 8.200 | 2,518,968 | +1.19(+16.98%) |
Feb 12, 2021 | 6.930 | 7.370 | 6.750 | 7.010 | 242,700 | +0.15(+2.19%) |
Feb 11, 2021 | 7.320 | 7.700 | 6.790 | 6.860 | 311,972 | -0.54(-7.30%) |
Feb 10, 2021 | 8.250 | 8.297 | 6.990 | 7.400 | 665,314 | -0.24(-3.14%) |
Feb 09, 2021 | 7.110 | 8.090 | 7.080 | 7.640 | 865,060 | +0.49(+6.85%) |
Feb 08, 2021 | 6.820 | 7.155 | 6.700 | 7.150 | 191,858 | +0.43(+6.40%) |
Feb 05, 2021 | 6.880 | 6.970 | 6.520 | 6.720 | 259,200 | -0.12(-1.75%) |
Feb 04, 2021 | 7.050 | 7.300 | 6.800 | 6.840 | 323,573 | -0.13(-1.87%) |
Feb 03, 2021 | 6.880 | 7.297 | 6.640 | 6.970 | 718,148 | +0.26(+3.87%) |
Feb 02, 2021 | 6.970 | 7.200 | 6.570 | 6.710 | 677,882 | -0.40(-5.63%) |
Feb 01, 2021 | 6.160 | 7.520 | 5.920 | 7.110 | 1,342,589 | +1.09(+18.11%) |
Jan 29, 2021 | 6.270 | 6.450 | 5.900 | 6.020 | 314,800 | -0.37(-5.79%) |
Jan 28, 2021 | 6.430 | 6.720 | 6.210 | 6.390 | 266,962 | -0.05(-0.78%) |
Jan 27, 2021 | 6.800 | 7.000 | 6.410 | 6.440 | 394,889 | -0.41(-5.99%) |
Jan 26, 2021 | 6.490 | 7.050 | 6.210 | 6.850 | 521,613 | +0.36(+5.55%) |
Jan 25, 2021 | 6.720 | 6.770 | 6.110 | 6.490 | 401,163 | -0.16(-2.41%) |
Jan 22, 2021 | 6.720 | 6.800 | 6.290 | 6.650 | 860,400 | -0.22(-3.20%) |
Jan 21, 2021 | 6.240 | 8.250 | 6.050 | 6.870 | 3,082,765 | +0.55(+8.70%) |
Jan 20, 2021 | 6.250 | 6.440 | 5.800 | 6.320 | 604,114 | -0.02(-0.32%) |
Jan 19, 2021 | 6.530 | 7.300 | 6.190 | 6.340 | 1,401,094 | +0.25(+4.11%) |
Jan 15, 2021 | 5.410 | 6.280 | 5.380 | 6.090 | 1,487,800 | +0.66(+12.15%) |
Jan 14, 2021 | 5.620 | 5.800 | 5.270 | 5.430 | 381,866 | -0.19(-3.38%) |
Jan 13, 2021 | 5.610 | 6.480 | 5.350 | 5.620 | 1,389,885 | +0.03(+0.54%) |
Jan 12, 2021 | 5.230 | 5.920 | 5.090 | 5.590 | 812,850 | +0.34(+6.48%) |
Jan 11, 2021 | 4.860 | 5.350 | 4.810 | 5.250 | 828,120 | +0.39(+8.02%) |
Jan 08, 2021 | 4.910 | 4.958 | 4.800 | 4.860 | 84,500 | -0.02(-0.41%) |
Jan 07, 2021 | 4.790 | 4.980 | 4.700 | 4.880 | 217,093 | +0.07(+1.46%) |
Jan 06, 2021 | 4.890 | 4.940 | 4.500 | 4.810 | 384,642 | -0.03(-0.62%) |
Jan 05, 2021 | 5.160 | 5.300 | 4.720 | 4.840 | 322,462 | -0.33(-6.38%) |
Jan 04, 2021 | 4.970 | 5.170 | 4.860 | 5.170 | 158,419 | +0.30(+6.16%) |
Dec 31, 2020 | 4.870 | 4.870 | 4.870 | 340,788 | -0.27(-5.25%) | |
Dec 30, 2020 | 5.100 | 5.400 | 4.960 | 5.140 | 340,788 | +0.05(+0.98%) |
Dec 29, 2020 | 5.600 | 5.700 | 4.910 | 5.090 | 429,149 | -0.48(-8.62%) |
Dec 28, 2020 | 4.970 | 6.280 | 4.900 | 5.570 | 1,859,373 | +0.67(+13.67%) |
Dec 24, 2020 | 5.000 | 5.020 | 4.840 | 4.900 | 89,100 | -0.06(-1.21%) |
Dec 23, 2020 | 4.950 | 5.100 | 4.920 | 4.960 | 138,799 | +0.01(+0.20%) |
Dec 22, 2020 | 5.080 | 5.080 | 4.900 | 4.950 | 126,641 | -0.13(-2.56%) |
Dec 21, 2020 | 4.980 | 5.250 | 4.930 | 5.080 | 194,151 | +0.24(+4.96%) |
Dec 18, 2020 | 5.000 | 5.000 | 4.810 | 4.840 | 141,100 | -0.02(-0.41%) |
Dec 17, 2020 | 4.870 | 4.980 | 4.800 | 4.860 | 87,233 | +0.03(+0.62%) |
Dec 16, 2020 | 4.900 | 5.040 | 4.800 | 4.830 | 126,007 | -0.10(-2.03%) |
Dec 15, 2020 | 5.030 | 5.170 | 4.830 | 4.930 | 216,243 | -0.10(-1.99%) |
Dec 14, 2020 | 4.900 | 5.650 | 4.800 | 5.030 | 1,246,350 | +0.25(+5.23%) |
Dec 11, 2020 | 5.000 | 5.140 | 4.770 | 4.780 | 194,500 | -0.17(-3.43%) |
Dec 10, 2020 | 5.080 | 5.180 | 4.910 | 4.950 | 146,235 | -0.02(-0.40%) |
Dec 09, 2020 | 5.170 | 5.270 | 4.910 | 4.970 | 276,595 | -0.17(-3.31%) |
Dec 08, 2020 | 5.280 | 5.530 | 5.040 | 5.140 | 568,430 | -0.09(-1.72%) |
Dec 07, 2020 | 5.250 | 5.450 | 5.150 | 5.230 | 300,384 | -0.17(-3.15%) |
Dec 04, 2020 | 5.460 | 5.590 | 5.140 | 5.400 | 811,200 | -0.32(-5.59%) |
Dec 03, 2020 | 4.880 | 5.900 | 4.770 | 5.720 | 2,415,467 | +0.93(+19.42%) |
Dec 02, 2020 | 4.810 | 4.950 | 4.750 | 4.790 | 147,473 | -0.05(-1.03%) |
Dec 01, 2020 | 5.030 | 5.100 | 4.710 | 4.840 | 450,102 | -0.23(-4.54%) |
Nov 30, 2020 | 5.220 | 5.220 | 4.960 | 5.070 | 286,856 | -0.05(-0.98%) |
Nov 27, 2020 | 5.210 | 5.290 | 4.950 | 5.120 | 203,900 | -0.05(-0.97%) |
Nov 25, 2020 | 4.990 | 5.230 | 4.850 | 5.170 | 750,400 | +0.11(+2.17%) |
Nov 24, 2020 | 5.200 | 5.350 | 4.860 | 5.060 | 764,292 | +0.05(+1.00%) |
Nov 23, 2020 | 5.000 | 5.190 | 4.630 | 5.010 | 808,755 | +0.03(+0.60%) |
Nov 20, 2020 | 5.100 | 5.101 | 4.850 | 4.980 | 299,100 | -0.10(-1.97%) |
Nov 19, 2020 | 5.240 | 5.480 | 4.880 | 5.080 | 751,856 | -0.22(-4.15%) |
Nov 18, 2020 | 5.530 | 5.630 | 5.160 | 5.300 | 684,688 | -0.33(-5.86%) |
Nov 17, 2020 | 5.600 | 5.820 | 5.400 | 5.630 | 292,964 | -0.06(-1.05%) |
Nov 16, 2020 | 6.110 | 6.190 | 5.350 | 5.690 | 947,379 | -0.17(-2.90%) |
Nov 13, 2020 | 6.650 | 6.780 | 5.760 | 5.860 | 1,958,200 | -2.00(-25.45%) |
Nov 12, 2020 | 4.740 | 8.130 | 4.740 | 7.860 | 6,453,214 | +3.16(+67.23%) |
Nov 11, 2020 | 4.450 | 4.800 | 4.360 | 4.700 | 169,677 | +0.34(+7.80%) |
Nov 10, 2020 | 4.340 | 4.450 | 4.300 | 4.360 | 23,147 | -0.01(-0.23%) |
Nov 09, 2020 | 4.710 | 4.800 | 4.200 | 4.370 | 123,988 | -0.27(-5.82%) |
Nov 06, 2020 | 4.720 | 4.770 | 4.510 | 4.640 | 37,600 | -0.07(-1.49%) |
Nov 05, 2020 | 4.580 | 4.800 | 4.580 | 4.710 | 66,582 | +0.12(+2.61%) |
Nov 04, 2020 | 4.640 | 4.750 | 4.550 | 4.590 | 33,988 | -0.12(-2.55%) |
Nov 03, 2020 | 4.800 | 4.870 | 4.630 | 4.710 | 35,053 | -0.01(-0.21%) |
Nov 02, 2020 | 4.960 | 5.030 | 4.630 | 4.720 | 133,473 | -0.21(-4.26%) |
Oct 30, 2020 | 4.610 | 5.000 | 4.510 | 4.930 | 141,600 | +0.32(+6.94%) |
Oct 29, 2020 | 4.980 | 4.980 | 4.610 | 4.610 | 152,329 | -0.38(-7.62%) |
Oct 28, 2020 | 4.840 | 5.170 | 4.700 | 4.990 | 204,039 | +0.28(+5.94%) |
Oct 27, 2020 | 4.950 | 4.990 | 4.680 | 4.710 | 35,893 | -0.25(-5.04%) |
Oct 26, 2020 | 4.910 | 5.220 | 4.900 | 4.960 | 82,855 | +0.02(+0.40%) |
Oct 23, 2020 | 5.100 | 5.149 | 4.880 | 4.940 | 50,500 | -0.05(-1.00%) |
Oct 22, 2020 | 5.170 | 5.250 | 4.810 | 4.990 | 117,975 | -0.20(-3.85%) |
Oct 21, 2020 | 5.280 | 5.390 | 5.130 | 5.190 | 73,808 | -0.03(-0.57%) |
Oct 20, 2020 | 5.330 | 5.330 | 5.130 | 5.220 | 48,010 | -0.10(-1.88%) |
Oct 19, 2020 | 5.210 | 5.450 | 5.210 | 5.320 | 137,790 | +0.13(+2.50%) |
Oct 16, 2020 | 5.180 | 5.290 | 5.100 | 5.190 | 51,900 | +0.09(+1.76%) |
Oct 15, 2020 | 5.300 | 5.310 | 5.030 | 5.100 | 51,015 | -0.21(-3.95%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.190 | 5.310 | 83,534 | -0.01(-0.19%) |
Oct 13, 2020 | 5.340 | 5.450 | 5.160 | 5.320 | 230,341 | +0.03(+0.57%) |
Oct 12, 2020 | 5.200 | 5.450 | 5.200 | 5.290 | 104,144 | +0.05(+0.95%) |
Oct 09, 2020 | 5.500 | 5.500 | 5.160 | 5.240 | 82,900 | -0.21(-3.85%) |
Oct 08, 2020 | 5.580 | 5.650 | 5.330 | 5.450 | 93,617 | -0.13(-2.33%) |
Oct 07, 2020 | 5.700 | 5.850 | 5.520 | 5.580 | 140,316 | -0.02(-0.36%) |
Oct 06, 2020 | 5.910 | 5.910 | 5.500 | 5.600 | 123,852 | -0.23(-3.95%) |
Oct 05, 2020 | 5.970 | 6.210 | 5.700 | 5.830 | 339,106 | -0.14(-2.35%) |
Oct 02, 2020 | 5.840 | 6.320 | 5.670 | 5.970 | 785,000 | +0.34(+6.04%) |
Oct 01, 2020 | 5.530 | 5.750 | 5.460 | 5.630 | 84,551 | +0.11(+1.99%) |
Sep 30, 2020 | 5.600 | 5.770 | 5.420 | 5.520 | 110,559 | -0.01(-0.18%) |
Sep 29, 2020 | 5.660 | 6.230 | 5.510 | 5.530 | 242,527 | -0.13(-2.30%) |
Sep 28, 2020 | 5.630 | 5.842 | 5.600 | 5.660 | 54,801 | -0.04(-0.70%) |
Sep 25, 2020 | 5.560 | 5.960 | 5.560 | 5.700 | 70,300 | +0.16(+2.89%) |
Sep 24, 2020 | 5.660 | 5.750 | 5.360 | 5.540 | 97,938 | -0.18(-3.15%) |
Sep 23, 2020 | 5.990 | 6.100 | 5.470 | 5.720 | 113,749 | -0.25(-4.19%) |
Sep 22, 2020 | 5.660 | 6.580 | 5.520 | 5.970 | 452,474 | +0.35(+6.23%) |
Sep 21, 2020 | 5.680 | 6.050 | 5.560 | 5.620 | 88,901 | -0.15(-2.60%) |
Sep 18, 2020 | 5.610 | 6.090 | 5.610 | 5.770 | 128,900 | +0.19(+3.41%) |
Sep 17, 2020 | 5.990 | 6.160 | 5.350 | 5.580 | 228,405 | -0.49(-8.07%) |
Sep 16, 2020 | 6.170 | 6.330 | 5.920 | 6.070 | 162,743 | -0.12(-1.94%) |
Sep 15, 2020 | 6.310 | 6.440 | 6.010 | 6.190 | 196,526 | -0.15(-2.37%) |
Sep 14, 2020 | 5.830 | 6.440 | 5.660 | 6.340 | 330,169 | +0.73(+13.01%) |
Sep 11, 2020 | 5.540 | 6.100 | 5.400 | 5.610 | 425,100 | +0.07(+1.26%) |
Sep 10, 2020 | 5.730 | 5.750 | 5.260 | 5.540 | 165,441 | -0.10(-1.77%) |
Sep 09, 2020 | 5.270 | 5.900 | 5.270 | 5.640 | 216,482 | +0.39(+7.43%) |
Sep 08, 2020 | 4.900 | 5.750 | 4.660 | 5.250 | 466,228 | +0.32(+6.49%) |
Sep 04, 2020 | 5.170 | 5.230 | 4.780 | 4.930 | 205,600 | -0.24(-4.64%) |
Sep 03, 2020 | 5.680 | 5.740 | 5.100 | 5.170 | 192,007 | -0.59(-10.24%) |
Sep 02, 2020 | 6.020 | 6.100 | 5.520 | 5.760 | 232,451 | -0.43(-6.95%) |
Sep 01, 2020 | 6.960 | 6.970 | 6.100 | 6.190 | 211,393 | -0.75(-10.81%) |
Aug 31, 2020 | 7.090 | 7.140 | 6.720 | 6.940 | 112,298 | -0.09(-1.28%) |
Aug 28, 2020 | 7.110 | 7.110 | 6.900 | 7.030 | 60,100 | -0.10(-1.40%) |
Aug 27, 2020 | 7.090 | 7.320 | 6.840 | 7.130 | 147,226 | -0.02(-0.28%) |
Aug 26, 2020 | 7.340 | 7.550 | 7.000 | 7.150 | 163,980 | -0.13(-1.79%) |
Aug 25, 2020 | 7.000 | 7.550 | 6.830 | 7.280 | 122,283 | +0.14(+1.96%) |
Aug 24, 2020 | 7.310 | 7.400 | 6.770 | 7.140 | 200,990 | -0.20(-2.72%) |
Aug 21, 2020 | 7.270 | 7.380 | 7.110 | 7.340 | 114,600 | -0.07(-0.94%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.120 | 7.410 | 261,874 | -0.53(-6.68%) |
Aug 19, 2020 | 8.040 | 8.050 | 7.910 | 7.940 | 175,836 | -0.19(-2.34%) |
Aug 18, 2020 | 7.910 | 8.160 | 7.820 | 8.130 | 142,515 | +0.21(+2.65%) |
Aug 17, 2020 | 8.260 | 8.490 | 7.860 | 7.920 | 198,480 | -0.48(-5.71%) |
Aug 14, 2020 | 8.430 | 8.490 | 8.080 | 8.400 | 183,300 | +0.05(+0.60%) |
Aug 13, 2020 | 8.060 | 8.870 | 7.890 | 8.350 | 426,002 | +0.38(+4.77%) |
Aug 12, 2020 | 9.030 | 9.230 | 7.700 | 7.970 | 691,603 | -1.05(-11.64%) |
Aug 11, 2020 | 9.990 | 10.05 | 9.020 | 9.020 | 443,590 | -1.07(-10.60%) |
Aug 10, 2020 | 10.28 | 10.33 | 9.900 | 10.09 | 213,693 | -0.26(-2.51%) |
Aug 07, 2020 | 10.35 | 10.69 | 10.15 | 10.35 | 200,700 | -0.08(-0.77%) |
Aug 06, 2020 | 10.45 | 10.52 | 10.21 | 10.43 | 187,632 | +0.00(+0.00%) |
Aug 05, 2020 | 10.22 | 10.66 | 10.21 | 10.43 | 220,019 | +0.17(+1.66%) |
Aug 04, 2020 | 10.31 | 10.87 | 10.11 | 10.26 | 207,653 | -0.19(-1.82%) |
Aug 03, 2020 | 10.43 | 10.60 | 10.16 | 10.45 | 282,865 | +0.07(+0.67%) |
Jul 31, 2020 | 10.73 | 10.89 | 10.13 | 10.38 | 300,100 | -0.40(-3.71%) |
Jul 30, 2020 | 10.80 | 10.96 | 10.30 | 10.78 | 325,195 | -0.11(-1.01%) |
Jul 29, 2020 | 11.16 | 11.27 | 10.22 | 10.89 | 755,577 | +0.01(+0.09%) |
Jul 28, 2020 | 11.24 | 11.47 | 10.88 | 10.88 | 302,116 | -0.37(-3.29%) |
Jul 27, 2020 | 11.19 | 11.54 | 10.95 | 11.25 | 225,308 | +0.15(+1.35%) |
Jul 24, 2020 | 11.24 | 11.95 | 10.92 | 11.10 | 407,000 | -0.10(-0.89%) |
Jul 23, 2020 | 12.55 | 12.88 | 10.80 | 11.20 | 797,836 | -1.69(-13.11%) |
Jul 22, 2020 | 11.39 | 13.27 | 11.23 | 12.89 | 1,598,051 | +1.36(+11.80%) |
Jul 21, 2020 | 11.51 | 12.00 | 11.00 | 11.53 | 672,064 | +0.11(+0.96%) |
Jul 20, 2020 | 11.15 | 11.58 | 10.70 | 11.42 | 663,980 | +0.48(+4.39%) |
Jul 17, 2020 | 11.39 | 12.18 | 10.55 | 10.94 | 1,131,100 | -0.25(-2.23%) |
Jul 16, 2020 | 9.930 | 12.25 | 9.910 | 11.19 | 1,497,769 | +1.14(+11.34%) |
Jul 15, 2020 | 10.01 | 10.24 | 9.850 | 10.05 | 598,959 | -0.16(-1.57%) |
Jul 14, 2020 | 10.34 | 10.59 | 9.700 | 10.21 | 432,463 | -0.26(-2.48%) |
Jul 13, 2020 | 10.93 | 11.21 | 10.20 | 10.47 | 434,335 | -0.40(-3.68%) |
Jul 10, 2020 | 11.28 | 11.69 | 10.75 | 10.87 | 672,600 | -0.41(-3.63%) |
Jul 09, 2020 | 11.80 | 11.90 | 11.10 | 11.28 | 294,944 | -0.72(-6.00%) |
Jul 08, 2020 | 11.10 | 12.35 | 11.03 | 12.00 | 576,278 | +0.86(+7.72%) |
Jul 07, 2020 | 11.14 | 11.45 | 11.01 | 11.14 | 218,320 | +0.06(+0.54%) |
Jul 06, 2020 | 11.55 | 11.63 | 10.88 | 11.08 | 347,949 | -0.37(-3.23%) |
Jul 02, 2020 | 11.95 | 11.99 | 11.27 | 11.45 | 314,300 | -0.30(-2.55%) |
Jul 01, 2020 | 11.51 | 12.23 | 11.03 | 11.75 | 619,766 | -0.03(-0.25%) |
Jun 30, 2020 | 10.40 | 12.28 | 9.850 | 11.78 | 836,183 | +1.16(+10.92%) |
Jun 29, 2020 | 11.29 | 11.52 | 10.30 | 10.62 | 479,569 | -0.64(-5.68%) |
Jun 26, 2020 | 12.69 | 12.85 | 11.00 | 11.26 | 818,100 | -1.07(-8.68%) |
Jun 25, 2020 | 13.89 | 14.87 | 12.00 | 12.33 | 1,726,460 | -0.99(-7.43%) |
Jun 24, 2020 | 11.99 | 13.76 | 11.14 | 13.32 | 2,466,430 | +1.54(+13.07%) |
Jun 23, 2020 | 10.11 | 12.22 | 9.190 | 11.78 | 1,778,369 | +1.56(+15.26%) |
Jun 22, 2020 | 11.14 | 12.34 | 10.05 | 10.22 | 1,018,643 | -2.04(-16.64%) |
Jun 19, 2020 | 10.68 | 12.80 | 10.05 | 12.26 | 2,274,900 | +2.38(+24.09%) |
Jun 18, 2020 | 9.640 | 10.26 | 8.610 | 9.880 | 972,220 | +0.21(+2.17%) |
Jun 17, 2020 | 8.650 | 10.41 | 8.140 | 9.670 | 1,092,389 | +1.02(+11.79%) |
Jun 16, 2020 | 8.060 | 8.710 | 7.800 | 8.650 | 353,976 | +0.45(+5.49%) |
Jun 15, 2020 | 8.200 | 8.370 | 7.710 | 8.200 | 240,779 | +0.23(+2.89%) |
Jun 12, 2020 | 8.510 | 8.510 | 7.620 | 7.970 | 242,400 | -0.30(-3.63%) |
Jun 11, 2020 | 8.450 | 9.260 | 7.900 | 8.270 | 539,778 | -0.42(-4.83%) |
Jun 10, 2020 | 9.100 | 9.830 | 8.330 | 8.690 | 1,031,133 | +0.61(+7.55%) |
Jun 09, 2020 | 7.860 | 8.200 | 7.680 | 8.080 | 205,593 | +0.09(+1.13%) |
Jun 08, 2020 | 7.850 | 8.090 | 7.640 | 7.990 | 176,211 | -0.03(-0.37%) |
Jun 05, 2020 | 8.560 | 8.678 | 7.810 | 8.020 | 247,700 | -0.56(-6.53%) |
Jun 04, 2020 | 8.370 | 11.32 | 8.220 | 8.580 | 793,732 | +0.65(+8.20%) |
Jun 03, 2020 | 8.670 | 8.670 | 7.600 | 7.930 | 309,842 | -0.86(-9.78%) |
Jun 02, 2020 | 9.200 | 9.270 | 8.600 | 8.790 | 257,032 | -0.54(-5.79%) |
Jun 01, 2020 | 9.400 | 9.770 | 9.060 | 9.330 | 163,010 | +0.00(+0.00%) |
May 29, 2020 | 9.210 | 9.490 | 8.880 | 9.330 | 85,600 | +0.07(+0.76%) |
May 28, 2020 | 9.310 | 9.590 | 9.090 | 9.260 | 79,228 | +0.04(+0.43%) |
May 27, 2020 | 9.880 | 9.910 | 8.740 | 9.220 | 299,317 | -0.72(-7.24%) |
May 26, 2020 | 10.21 | 10.29 | 9.580 | 9.940 | 214,789 | -0.17(-1.68%) |
May 22, 2020 | 11.04 | 11.24 | 9.844 | 10.11 | 364,200 | -1.10(-9.81%) |
May 21, 2020 | 11.55 | 11.80 | 10.82 | 11.21 | 161,558 | -0.59(-5.00%) |
May 20, 2020 | 12.23 | 12.44 | 11.16 | 11.80 | 233,210 | -0.48(-3.91%) |
May 19, 2020 | 12.93 | 13.19 | 12.22 | 12.28 | 109,071 | -0.62(-4.81%) |
May 18, 2020 | 12.78 | 13.38 | 12.18 | 12.90 | 279,519 | +0.17(+1.34%) |
May 15, 2020 | 12.61 | 13.90 | 12.11 | 12.73 | 389,100 | -0.30(-2.30%) |
May 14, 2020 | 12.08 | 14.38 | 12.08 | 13.03 | 732,002 | +1.05(+8.76%) |
May 13, 2020 | 12.90 | 13.45 | 11.50 | 11.98 | 377,979 | -0.64(-5.07%) |
May 12, 2020 | 11.64 | 16.39 | 11.50 | 12.62 | 1,851,980 | +0.90(+7.68%) |
May 11, 2020 | 12.00 | 12.00 | 11.05 | 11.72 | 159,249 | +0.23(+2.00%) |
May 08, 2020 | 11.96 | 12.01 | 11.23 | 11.49 | 143,300 | -0.48(-4.01%) |
May 07, 2020 | 11.57 | 12.00 | 11.00 | 11.97 | 157,679 | +0.88(+7.94%) |
May 06, 2020 | 11.40 | 11.95 | 11.01 | 11.09 | 206,483 | +0.17(+1.56%) |
May 05, 2020 | 12.85 | 12.90 | 10.53 | 10.92 | 676,579 | -2.53(-18.81%) |
May 04, 2020 | 9.190 | 13.75 | 9.120 | 13.45 | 1,850,387 | +4.37(+48.13%) |