Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.34 | 10.56 | 10.07 | 10.27 | 778,905 | -0.09(-0.86%) |
Jan 28, 2021 | 10.49 | 10.55 | 10.25 | 10.36 | 663,023 | -0.08(-0.73%) |
Jan 27, 2021 | 10.40 | 10.59 | 10.37 | 10.43 | 312,650 | -0.08(-0.81%) |
Jan 26, 2021 | 10.50 | 10.60 | 10.43 | 10.52 | 416,382 | +0.08(+0.81%) |
Jan 25, 2021 | 10.39 | 10.51 | 10.29 | 10.43 | 411,225 | -0.01(-0.08%) |
Jan 22, 2021 | 10.31 | 10.48 | 10.23 | 10.44 | 426,057 | +0.01(+0.08%) |
Jan 21, 2021 | 10.37 | 10.51 | 10.31 | 10.43 | 390,019 | +0.20(+1.91%) |
Jan 20, 2021 | 10.25 | 10.37 | 10.19 | 10.24 | 403,495 | -0.01(-0.08%) |
Jan 19, 2021 | 10.51 | 10.51 | 10.10 | 10.25 | 675,473 | -0.07(-0.66%) |
Jan 15, 2021 | 10.14 | 10.39 | 10.11 | 10.31 | 523,435 | +0.10(+1.00%) |
Jan 14, 2021 | 10.09 | 10.28 | 10.05 | 10.21 | 785,642 | +0.14(+1.43%) |
Jan 13, 2021 | 10.03 | 10.09 | 9.975 | 10.07 | 547,057 | +0.06(+0.59%) |
Jan 12, 2021 | 9.857 | 10.03 | 9.729 | 10.01 | 608,321 | +0.26(+2.70%) |
Jan 11, 2021 | 9.840 | 9.907 | 9.653 | 9.746 | 965,032 | -0.18(-1.79%) |
Jan 08, 2021 | 9.594 | 9.975 | 9.488 | 9.924 | 1,037,557 | +0.48(+5.03%) |
Jan 07, 2021 | 9.407 | 9.594 | 9.288 | 9.449 | 962,863 | +0.20(+2.11%) |
Jan 06, 2021 | 9.237 | 9.458 | 9.068 | 9.254 | 886,772 | +0.13(+1.39%) |
Jan 05, 2021 | 8.983 | 9.339 | 8.983 | 9.127 | 991,818 | +0.17(+1.89%) |
Jan 04, 2021 | 9.025 | 9.110 | 8.822 | 8.957 | 480,825 | -0.06(-0.61%) |
Dec 31, 2020 | 9.013 | 9.013 | 9.013 | 642,982 | +0.03(+0.33%) | |
Dec 30, 2020 | 9.034 | 9.144 | 8.932 | 8.983 | 642,982 | -0.04(-0.47%) |
Dec 29, 2020 | 8.983 | 9.048 | 8.822 | 9.025 | 593,749 | +0.03(+0.38%) |
Dec 28, 2020 | 9.153 | 9.280 | 8.949 | 8.991 | 824,069 | -0.13(-1.40%) |
Dec 24, 2020 | 9.144 | 9.203 | 9.000 | 9.119 | 260,892 | -0.05(-0.51%) |
Dec 23, 2020 | 9.127 | 9.331 | 9.110 | 9.165 | 688,461 | +0.17(+1.84%) |
Dec 22, 2020 | 9.153 | 9.220 | 8.940 | 9.000 | 580,895 | -0.19(-2.03%) |
Dec 21, 2020 | 9.127 | 9.305 | 9.051 | 9.186 | 1,100,051 | -0.12(-1.28%) |
Dec 18, 2020 | 9.797 | 9.907 | 9.254 | 9.305 | 1,590,112 | -0.55(-5.59%) |
Dec 17, 2020 | 9.560 | 9.857 | 9.462 | 9.857 | 1,113,380 | +0.30(+3.19%) |
Dec 16, 2020 | 9.462 | 9.626 | 9.462 | 9.552 | 600,672 | +0.16(+1.75%) |
Dec 15, 2020 | 9.330 | 9.486 | 9.248 | 9.388 | 490,006 | +0.14(+1.51%) |
Dec 14, 2020 | 9.371 | 9.519 | 9.240 | 9.248 | 583,923 | -0.02(-0.27%) |
Dec 11, 2020 | 9.231 | 9.281 | 9.067 | 9.272 | 285,140 | +0.04(+0.45%) |
Dec 10, 2020 | 9.165 | 9.248 | 9.017 | 9.231 | 448,759 | -0.02(-0.18%) |
Dec 09, 2020 | 9.371 | 9.412 | 9.091 | 9.248 | 578,913 | -0.10(-1.06%) |
Dec 08, 2020 | 9.379 | 9.478 | 9.289 | 9.346 | 417,379 | -0.08(-0.87%) |
Dec 07, 2020 | 9.495 | 9.544 | 9.223 | 9.429 | 547,591 | -0.08(-0.87%) |
Dec 04, 2020 | 9.289 | 9.536 | 9.256 | 9.511 | 712,243 | +0.24(+2.57%) |
Dec 03, 2020 | 9.198 | 9.388 | 9.141 | 9.272 | 575,162 | +0.11(+1.17%) |
Dec 02, 2020 | 9.050 | 9.223 | 8.935 | 9.165 | 491,519 | +0.12(+1.27%) |
Dec 01, 2020 | 9.083 | 9.248 | 9.027 | 9.050 | 497,257 | +0.12(+1.38%) |
Nov 30, 2020 | 9.133 | 9.141 | 8.886 | 8.927 | 489,498 | -0.21(-2.34%) |
Nov 27, 2020 | 9.141 | 9.256 | 9.059 | 9.141 | 279,184 | +0.02(+0.18%) |
Nov 25, 2020 | 9.083 | 9.174 | 9.017 | 9.124 | 315,040 | -0.03(-0.36%) |
Nov 24, 2020 | 8.968 | 9.264 | 8.894 | 9.157 | 664,345 | +0.22(+2.49%) |
Nov 23, 2020 | 8.713 | 9.083 | 8.713 | 8.935 | 499,852 | +0.23(+2.65%) |
Nov 20, 2020 | 8.894 | 8.894 | 8.565 | 8.705 | 546,701 | -0.15(-1.67%) |
Nov 19, 2020 | 8.672 | 8.894 | 8.639 | 8.853 | 557,895 | +0.30(+3.46%) |
Nov 18, 2020 | 8.483 | 8.861 | 8.474 | 8.557 | 561,764 | +0.07(+0.87%) |
Nov 17, 2020 | 8.359 | 8.590 | 8.219 | 8.483 | 584,248 | -0.06(-0.67%) |
Nov 16, 2020 | 8.228 | 8.573 | 8.223 | 8.540 | 804,668 | +0.35(+4.22%) |
Nov 13, 2020 | 7.940 | 8.228 | 7.940 | 8.195 | 743,115 | +0.28(+3.53%) |
Nov 12, 2020 | 7.940 | 8.079 | 7.824 | 7.915 | 410,461 | -0.07(-0.93%) |
Nov 11, 2020 | 7.964 | 8.063 | 7.874 | 7.989 | 637,792 | +0.11(+1.36%) |
Nov 10, 2020 | 7.586 | 7.898 | 7.578 | 7.882 | 1,124,407 | +0.36(+4.81%) |
Nov 09, 2020 | 7.281 | 7.619 | 7.125 | 7.520 | 1,325,486 | +0.47(+6.65%) |
Nov 06, 2020 | 6.911 | 7.158 | 6.837 | 7.051 | 796,716 | +0.27(+4.00%) |
Nov 05, 2020 | 6.574 | 6.845 | 6.524 | 6.779 | 641,380 | +0.24(+3.65%) |
Nov 04, 2020 | 6.245 | 6.557 | 6.195 | 6.541 | 512,094 | +0.12(+1.92%) |
Nov 03, 2020 | 6.417 | 6.467 | 6.302 | 6.417 | 731,144 | +0.07(+1.04%) |
Nov 02, 2020 | 6.286 | 6.459 | 6.270 | 6.352 | 436,189 | +0.12(+1.98%) |
Oct 30, 2020 | 6.187 | 6.253 | 6.031 | 6.228 | 573,076 | -0.02(-0.39%) |
Oct 29, 2020 | 6.195 | 6.360 | 6.088 | 6.253 | 431,189 | +0.04(+0.66%) |
Oct 28, 2020 | 6.508 | 6.557 | 6.212 | 6.212 | 678,003 | -0.36(-5.51%) |
Oct 27, 2020 | 6.673 | 6.705 | 6.566 | 6.574 | 421,153 | -0.09(-1.36%) |
Oct 26, 2020 | 6.779 | 6.907 | 6.598 | 6.664 | 435,076 | -0.18(-2.64%) |
Oct 23, 2020 | 6.821 | 6.870 | 6.758 | 6.845 | 297,659 | +0.10(+1.46%) |
Oct 22, 2020 | 6.681 | 6.788 | 6.640 | 6.747 | 221,765 | +0.03(+0.49%) |
Oct 21, 2020 | 6.697 | 6.788 | 6.623 | 6.714 | 344,786 | -0.02(-0.24%) |
Oct 20, 2020 | 6.689 | 6.812 | 6.689 | 6.730 | 224,061 | +0.04(+0.61%) |
Oct 19, 2020 | 6.845 | 6.845 | 6.681 | 6.689 | 277,485 | -0.16(-2.40%) |
Oct 16, 2020 | 6.829 | 6.886 | 6.747 | 6.854 | 324,034 | +0.00(+0.00%) |
Oct 15, 2020 | 6.705 | 6.870 | 6.681 | 6.854 | 212,733 | +0.08(+1.22%) |
Oct 14, 2020 | 6.722 | 6.928 | 6.705 | 6.771 | 236,084 | +0.02(+0.37%) |
Oct 13, 2020 | 6.837 | 6.854 | 6.697 | 6.747 | 309,405 | -0.10(-1.44%) |
Oct 12, 2020 | 6.944 | 6.952 | 6.821 | 6.845 | 422,195 | -0.10(-1.42%) |
Oct 09, 2020 | 7.199 | 7.199 | 6.928 | 6.944 | 405,346 | -0.24(-3.32%) |
Oct 08, 2020 | 7.059 | 7.183 | 7.055 | 7.183 | 507,695 | +0.13(+1.87%) |
Oct 07, 2020 | 7.207 | 7.265 | 7.002 | 7.051 | 550,891 | -0.03(-0.46%) |
Oct 06, 2020 | 7.257 | 7.298 | 7.051 | 7.084 | 341,037 | -0.14(-1.94%) |
Oct 05, 2020 | 7.117 | 7.314 | 7.084 | 7.224 | 456,246 | +0.13(+1.86%) |
Oct 02, 2020 | 6.755 | 7.117 | 6.755 | 7.092 | 431,478 | +0.21(+2.99%) |
Oct 01, 2020 | 6.837 | 6.911 | 6.763 | 6.886 | 387,611 | +0.08(+1.21%) |
Sep 30, 2020 | 6.845 | 6.936 | 6.796 | 6.804 | 489,616 | +0.00(+0.00%) |
Sep 29, 2020 | 7.002 | 7.010 | 6.788 | 6.804 | 479,217 | -0.23(-3.27%) |
Sep 28, 2020 | 6.854 | 7.129 | 6.821 | 7.035 | 737,878 | +0.30(+4.40%) |
Sep 25, 2020 | 6.566 | 6.767 | 6.541 | 6.738 | 580,733 | +0.15(+2.25%) |
Sep 24, 2020 | 6.779 | 6.821 | 6.566 | 6.590 | 813,075 | -0.21(-3.14%) |
Sep 23, 2020 | 7.067 | 7.150 | 6.788 | 6.804 | 624,336 | -0.29(-4.06%) |
Sep 22, 2020 | 7.174 | 7.257 | 7.026 | 7.092 | 607,592 | -0.08(-1.15%) |
Sep 21, 2020 | 7.166 | 7.216 | 7.092 | 7.174 | 662,429 | -0.14(-1.91%) |
Sep 18, 2020 | 7.471 | 7.487 | 7.281 | 7.314 | 1,201,576 | -0.12(-1.55%) |
Sep 17, 2020 | 7.477 | 7.501 | 7.398 | 7.429 | 652,817 | -0.02(-0.32%) |
Sep 16, 2020 | 7.437 | 7.683 | 7.422 | 7.453 | 819,520 | +0.04(+0.53%) |
Sep 15, 2020 | 7.398 | 7.469 | 7.358 | 7.414 | 573,704 | +0.09(+1.19%) |
Sep 14, 2020 | 7.208 | 7.398 | 7.208 | 7.327 | 491,330 | +0.09(+1.31%) |
Sep 11, 2020 | 7.160 | 7.255 | 7.137 | 7.232 | 322,544 | +0.13(+1.90%) |
Sep 10, 2020 | 7.081 | 7.176 | 7.050 | 7.097 | 382,098 | +0.06(+0.90%) |
Sep 09, 2020 | 7.042 | 7.089 | 6.978 | 7.034 | 441,903 | +0.04(+0.57%) |
Sep 08, 2020 | 6.963 | 7.058 | 6.828 | 6.994 | 549,935 | -0.02(-0.34%) |
Sep 04, 2020 | 7.073 | 7.184 | 6.899 | 7.018 | 545,367 | -0.04(-0.56%) |
Sep 03, 2020 | 7.184 | 7.327 | 7.042 | 7.058 | 439,421 | -0.13(-1.76%) |
Sep 02, 2020 | 7.168 | 7.224 | 7.018 | 7.184 | 590,636 | +0.02(+0.33%) |
Sep 01, 2020 | 7.145 | 7.160 | 7.081 | 7.160 | 572,281 | -0.01(-0.11%) |
Aug 31, 2020 | 7.216 | 7.271 | 7.137 | 7.168 | 286,459 | -0.09(-1.31%) |
Aug 28, 2020 | 7.247 | 7.279 | 7.129 | 7.263 | 585,053 | +0.08(+1.10%) |
Aug 27, 2020 | 7.097 | 7.267 | 7.097 | 7.184 | 586,555 | +0.05(+0.67%) |
Aug 26, 2020 | 7.311 | 7.335 | 7.081 | 7.137 | 601,303 | -0.20(-2.70%) |
Aug 25, 2020 | 7.461 | 7.477 | 7.255 | 7.335 | 404,999 | -0.10(-1.38%) |
Aug 24, 2020 | 7.160 | 7.445 | 7.133 | 7.437 | 720,043 | +0.30(+4.21%) |
Aug 21, 2020 | 7.232 | 7.263 | 7.097 | 7.137 | 745,694 | -0.13(-1.74%) |
Aug 20, 2020 | 7.240 | 7.319 | 7.208 | 7.263 | 386,404 | -0.03(-0.43%) |
Aug 19, 2020 | 7.358 | 7.429 | 7.279 | 7.295 | 403,971 | -0.09(-1.28%) |
Aug 18, 2020 | 7.627 | 7.627 | 7.366 | 7.390 | 646,202 | -0.21(-2.71%) |
Aug 17, 2020 | 7.714 | 7.714 | 7.477 | 7.596 | 551,931 | -0.14(-1.84%) |
Aug 14, 2020 | 7.611 | 7.817 | 7.580 | 7.738 | 292,463 | +0.06(+0.82%) |
Aug 13, 2020 | 7.714 | 7.861 | 7.659 | 7.675 | 319,176 | -0.08(-1.02%) |
Aug 12, 2020 | 7.912 | 7.967 | 7.691 | 7.754 | 401,359 | -0.06(-0.71%) |
Aug 11, 2020 | 7.960 | 8.229 | 7.785 | 7.809 | 633,646 | -0.04(-0.50%) |
Aug 10, 2020 | 7.635 | 7.920 | 7.564 | 7.849 | 814,164 | +0.24(+3.12%) |
Aug 07, 2020 | 7.485 | 7.627 | 7.010 | 7.611 | 1,621,695 | -0.10(-1.33%) |
Aug 06, 2020 | 7.770 | 7.857 | 7.683 | 7.714 | 408,591 | -0.10(-1.32%) |
Aug 05, 2020 | 7.778 | 7.817 | 7.675 | 7.817 | 522,310 | +0.20(+2.60%) |
Aug 04, 2020 | 7.548 | 7.679 | 7.461 | 7.619 | 505,974 | +0.10(+1.37%) |
Aug 03, 2020 | 7.485 | 7.627 | 7.414 | 7.516 | 578,055 | +0.02(+0.32%) |
Jul 31, 2020 | 7.469 | 7.627 | 7.366 | 7.493 | 497,845 | +0.01(+0.11%) |
Jul 30, 2020 | 7.516 | 7.524 | 7.319 | 7.485 | 802,877 | -0.20(-2.57%) |
Jul 29, 2020 | 7.564 | 7.734 | 7.477 | 7.683 | 584,823 | +0.13(+1.78%) |
Jul 28, 2020 | 7.445 | 7.651 | 7.414 | 7.548 | 514,077 | +0.09(+1.27%) |
Jul 27, 2020 | 7.556 | 7.564 | 7.370 | 7.453 | 382,180 | -0.11(-1.46%) |
Jul 24, 2020 | 7.714 | 7.762 | 7.532 | 7.564 | 401,790 | -0.13(-1.65%) |
Jul 23, 2020 | 7.611 | 7.730 | 7.580 | 7.691 | 331,424 | +0.05(+0.62%) |
Jul 22, 2020 | 7.485 | 7.659 | 7.477 | 7.643 | 761,788 | +0.09(+1.15%) |
Jul 21, 2020 | 7.437 | 7.580 | 7.406 | 7.556 | 358,701 | +0.14(+1.92%) |
Jul 20, 2020 | 7.485 | 7.524 | 7.342 | 7.414 | 360,022 | -0.14(-1.88%) |
Jul 17, 2020 | 7.611 | 7.675 | 7.501 | 7.556 | 322,670 | -0.07(-0.93%) |
Jul 16, 2020 | 7.572 | 7.746 | 7.524 | 7.627 | 617,859 | +0.04(+0.52%) |
Jul 15, 2020 | 7.437 | 7.596 | 7.437 | 7.588 | 385,994 | +0.22(+3.01%) |
Jul 14, 2020 | 7.224 | 7.398 | 7.207 | 7.366 | 432,668 | +0.09(+1.20%) |
Jul 13, 2020 | 7.382 | 7.429 | 7.212 | 7.279 | 544,145 | +0.00(+0.00%) |
Jul 10, 2020 | 7.184 | 7.287 | 7.129 | 7.279 | 555,226 | +0.13(+1.88%) |
Jul 09, 2020 | 7.366 | 7.418 | 7.145 | 7.145 | 794,958 | -0.27(-3.63%) |
Jul 08, 2020 | 7.429 | 7.453 | 7.263 | 7.414 | 514,638 | +0.13(+1.85%) |
Jul 07, 2020 | 7.548 | 7.588 | 7.216 | 7.279 | 654,297 | -0.35(-4.56%) |
Jul 06, 2020 | 7.754 | 7.841 | 7.532 | 7.627 | 556,850 | +0.09(+1.26%) |
Jul 02, 2020 | 7.588 | 7.849 | 7.516 | 7.532 | 544,483 | +0.07(+0.95%) |
Jul 01, 2020 | 7.540 | 7.698 | 7.390 | 7.461 | 516,164 | -0.11(-1.46%) |
Jun 30, 2020 | 7.398 | 7.651 | 7.398 | 7.572 | 471,162 | +0.10(+1.32%) |
Jun 29, 2020 | 7.453 | 7.604 | 7.311 | 7.473 | 475,080 | +0.13(+1.78%) |
Jun 26, 2020 | 7.540 | 7.589 | 7.232 | 7.342 | 423,276 | -0.25(-3.23%) |
Jun 25, 2020 | 7.382 | 7.691 | 7.358 | 7.588 | 594,272 | +0.08(+1.05%) |
Jun 24, 2020 | 7.627 | 7.667 | 7.137 | 7.509 | 949,861 | -0.22(-2.87%) |
Jun 23, 2020 | 7.865 | 7.873 | 7.698 | 7.730 | 493,611 | -0.02(-0.20%) |
Jun 22, 2020 | 7.865 | 7.865 | 7.611 | 7.746 | 749,291 | -0.25(-3.07%) |
Jun 19, 2020 | 8.244 | 8.244 | 7.841 | 7.991 | 1,537,899 | -0.13(-1.66%) |
Jun 18, 2020 | 8.062 | 8.403 | 7.999 | 8.126 | 900,271 | -0.17(-2.00%) |
Jun 17, 2020 | 8.553 | 8.695 | 8.173 | 8.292 | 1,071,367 | -0.37(-4.29%) |
Jun 16, 2020 | 8.937 | 9.006 | 8.504 | 8.664 | 1,542,684 | +0.23(+2.70%) |
Jun 15, 2020 | 8.071 | 8.603 | 7.881 | 8.436 | 1,139,652 | +0.21(+2.49%) |
Jun 12, 2020 | 8.215 | 8.405 | 7.942 | 8.231 | 984,240 | +0.49(+6.28%) |
Jun 11, 2020 | 8.276 | 8.284 | 7.638 | 7.744 | 1,586,637 | -0.76(-8.94%) |
Jun 10, 2020 | 8.854 | 8.885 | 8.269 | 8.504 | 1,057,976 | -0.39(-4.36%) |
Jun 09, 2020 | 9.029 | 9.029 | 8.618 | 8.892 | 829,006 | -0.14(-1.60%) |
Jun 08, 2020 | 9.006 | 9.074 | 8.884 | 9.036 | 1,089,985 | +0.37(+4.30%) |
Jun 05, 2020 | 8.740 | 9.074 | 8.588 | 8.664 | 1,189,246 | +0.34(+4.11%) |
Jun 04, 2020 | 8.231 | 8.405 | 8.101 | 8.322 | 879,636 | +0.12(+1.44%) |
Jun 03, 2020 | 7.980 | 8.269 | 7.980 | 8.204 | 1,095,785 | +0.29(+3.70%) |
Jun 02, 2020 | 8.033 | 8.041 | 7.760 | 7.911 | 851,091 | +0.02(+0.29%) |
Jun 01, 2020 | 7.721 | 7.972 | 7.714 | 7.889 | 616,279 | +0.21(+2.77%) |
May 29, 2020 | 7.600 | 7.721 | 7.402 | 7.676 | 909,501 | +0.02(+0.20%) |
May 28, 2020 | 7.980 | 7.980 | 7.630 | 7.661 | 1,528,674 | -0.17(-2.23%) |
May 27, 2020 | 7.873 | 7.896 | 7.577 | 7.835 | 1,150,259 | +0.29(+3.83%) |
May 26, 2020 | 7.478 | 7.653 | 7.402 | 7.547 | 1,355,893 | +0.35(+4.86%) |
May 22, 2020 | 7.326 | 7.516 | 7.037 | 7.197 | 1,808,870 | -0.37(-4.92%) |
May 21, 2020 | 7.410 | 8.010 | 7.410 | 7.569 | 2,547,196 | +0.62(+8.97%) |
May 20, 2020 | 6.718 | 6.977 | 6.718 | 6.946 | 865,026 | +0.29(+4.34%) |
May 19, 2020 | 6.802 | 6.832 | 6.559 | 6.657 | 679,350 | -0.06(-0.91%) |
May 18, 2020 | 6.536 | 6.832 | 6.293 | 6.718 | 1,941,370 | +0.49(+7.80%) |
May 15, 2020 | 6.179 | 6.369 | 6.072 | 6.232 | 391,853 | +0.04(+0.61%) |
May 14, 2020 | 5.920 | 6.247 | 5.662 | 6.194 | 593,687 | +0.11(+1.75%) |
May 13, 2020 | 6.277 | 6.429 | 5.866 | 6.087 | 721,998 | -0.21(-3.26%) |
May 12, 2020 | 6.551 | 6.619 | 6.262 | 6.293 | 401,719 | -0.27(-4.06%) |
May 11, 2020 | 6.650 | 6.688 | 6.429 | 6.559 | 374,713 | -0.11(-1.71%) |
May 08, 2020 | 6.642 | 6.741 | 6.551 | 6.673 | 429,486 | +0.18(+2.81%) |
May 07, 2020 | 6.414 | 6.657 | 6.350 | 6.490 | 783,534 | +0.18(+2.89%) |
May 06, 2020 | 6.027 | 6.376 | 5.981 | 6.308 | 670,675 | +0.26(+4.27%) |
May 05, 2020 | 6.232 | 6.445 | 5.966 | 6.049 | 927,876 | -0.10(-1.67%) |
May 04, 2020 | 6.445 | 6.445 | 5.920 | 6.152 | 951,098 | -0.35(-5.32%) |
May 01, 2020 | 6.559 | 6.566 | 6.353 | 6.498 | 470,935 | -0.20(-2.95%) |
Apr 30, 2020 | 6.870 | 6.870 | 6.513 | 6.695 | 576,437 | -0.24(-3.40%) |
Apr 29, 2020 | 6.483 | 6.984 | 6.475 | 6.931 | 877,607 | +0.59(+9.22%) |
Apr 28, 2020 | 6.764 | 6.999 | 6.331 | 6.346 | 1,295,096 | -0.27(-4.13%) |
Apr 27, 2020 | 6.232 | 6.688 | 6.224 | 6.619 | 1,115,025 | +0.49(+8.06%) |
Apr 24, 2020 | 5.685 | 6.156 | 5.624 | 6.125 | 611,334 | +0.43(+7.61%) |
Apr 23, 2020 | 5.624 | 5.768 | 5.510 | 5.692 | 644,818 | +0.14(+2.46%) |
Apr 22, 2020 | 5.738 | 5.806 | 5.434 | 5.555 | 680,583 | -0.05(-0.95%) |
Apr 21, 2020 | 5.548 | 5.761 | 5.472 | 5.609 | 549,590 | -0.13(-2.25%) |
Apr 20, 2020 | 5.837 | 6.019 | 5.578 | 5.738 | 944,063 | -0.25(-4.19%) |
Apr 17, 2020 | 6.209 | 6.270 | 5.867 | 5.989 | 1,084,111 | +0.14(+2.47%) |
Apr 16, 2020 | 6.072 | 6.125 | 5.685 | 5.844 | 1,304,191 | -0.30(-4.94%) |
Apr 15, 2020 | 6.308 | 6.323 | 5.958 | 6.148 | 1,339,877 | -0.43(-6.47%) |
Apr 14, 2020 | 6.794 | 6.840 | 6.392 | 6.574 | 1,235,725 | -0.08(-1.26%) |
Apr 13, 2020 | 7.250 | 7.425 | 6.125 | 6.657 | 3,146,178 | -0.62(-8.56%) |
Apr 09, 2020 | 5.875 | 7.520 | 5.875 | 7.281 | 4,591,454 | +1.69(+30.34%) |
Apr 08, 2020 | 5.031 | 5.749 | 4.909 | 5.586 | 1,733,106 | +0.71(+14.49%) |
Apr 07, 2020 | 4.887 | 5.297 | 4.765 | 4.879 | 2,000,418 | +0.33(+7.18%) |
Apr 06, 2020 | 4.499 | 4.925 | 4.423 | 4.552 | 1,732,663 | +0.43(+10.31%) |
Apr 03, 2020 | 4.560 | 4.585 | 3.990 | 4.127 | 1,389,120 | -0.46(-10.10%) |
Apr 02, 2020 | 4.545 | 4.807 | 4.260 | 4.590 | 1,416,675 | +0.02(+0.50%) |
Apr 01, 2020 | 4.993 | 5.001 | 4.560 | 4.567 | 1,291,173 | -0.56(-10.96%) |
Mar 31, 2020 | 5.434 | 5.510 | 4.963 | 5.130 | 1,754,844 | -0.36(-6.51%) |
Mar 30, 2020 | 5.905 | 5.928 | 5.457 | 5.487 | 1,239,247 | -0.42(-7.08%) |
Mar 27, 2020 | 6.338 | 6.374 | 5.897 | 5.905 | 1,768,605 | -0.71(-10.69%) |
Mar 26, 2020 | 5.859 | 7.068 | 5.859 | 6.612 | 2,117,847 | +0.81(+13.87%) |
Mar 25, 2020 | 5.061 | 6.741 | 5.054 | 5.806 | 2,370,702 | +0.87(+17.54%) |
Mar 24, 2020 | 4.894 | 5.529 | 4.894 | 4.940 | 1,743,684 | +0.21(+4.50%) |
Mar 23, 2020 | 5.821 | 5.837 | 4.575 | 4.727 | 1,724,737 | -1.16(-19.74%) |
Mar 20, 2020 | 5.958 | 6.574 | 5.784 | 5.890 | 1,549,257 | -0.02(-0.39%) |
Mar 19, 2020 | 6.429 | 6.551 | 3.952 | 5.913 | 3,379,824 | -0.65(-9.85%) |
Mar 18, 2020 | 6.934 | 7.071 | 6.335 | 6.559 | 2,577,945 | -0.74(-10.19%) |
Mar 17, 2020 | 7.303 | 7.657 | 7.057 | 7.303 | 2,992,242 | +0.07(+1.00%) |
Mar 16, 2020 | 7.194 | 7.714 | 6.689 | 7.230 | 2,172,803 | -0.85(-10.55%) |
Mar 13, 2020 | 8.357 | 8.559 | 7.642 | 8.083 | 2,645,944 | +0.28(+3.61%) |
Mar 12, 2020 | 8.227 | 8.227 | 7.599 | 7.801 | 3,236,913 | -1.29(-14.22%) |
Mar 11, 2020 | 9.477 | 9.556 | 8.924 | 9.094 | 2,463,744 | -0.67(-6.88%) |
Mar 10, 2020 | 9.766 | 9.961 | 9.390 | 9.766 | 1,172,335 | +0.33(+3.44%) |
Mar 09, 2020 | 10.50 | 10.52 | 9.441 | 9.441 | 3,229,760 | -1.64(-14.80%) |
Mar 06, 2020 | 11.16 | 11.18 | 10.85 | 11.08 | 2,021,007 | -0.24(-2.11%) |
Mar 05, 2020 | 11.34 | 11.49 | 11.26 | 11.32 | 750,466 | -0.22(-1.94%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.30 | 11.54 | 910,394 | +0.21(+1.85%) |
Mar 03, 2020 | 11.52 | 11.64 | 11.20 | 11.33 | 1,634,930 | -0.08(-0.70%) |
Mar 02, 2020 | 10.99 | 11.42 | 10.93 | 11.41 | 1,671,229 | +0.40(+3.67%) |
Feb 28, 2020 | 11.09 | 11.19 | 10.86 | 11.01 | 2,662,695 | -0.30(-2.62%) |
Feb 27, 2020 | 11.54 | 11.77 | 11.30 | 11.30 | 1,706,798 | -0.54(-4.57%) |
Feb 26, 2020 | 11.74 | 12.04 | 11.67 | 11.85 | 891,260 | +0.08(+0.67%) |
Feb 25, 2020 | 12.28 | 12.35 | 11.64 | 11.77 | 1,496,351 | -0.48(-3.95%) |
Feb 24, 2020 | 12.21 | 12.36 | 12.17 | 12.25 | 984,035 | -0.16(-1.28%) |
Feb 21, 2020 | 12.42 | 12.48 | 12.33 | 12.41 | 483,446 | -0.03(-0.23%) |
Feb 20, 2020 | 12.28 | 12.50 | 12.27 | 12.44 | 738,491 | +0.20(+1.59%) |
Feb 19, 2020 | 12.46 | 12.47 | 12.21 | 12.24 | 1,384,153 | -0.22(-1.80%) |
Feb 18, 2020 | 12.36 | 12.49 | 12.36 | 12.47 | 630,178 | +0.07(+0.58%) |
Feb 14, 2020 | 12.46 | 12.47 | 12.33 | 12.39 | 593,371 | -0.06(-0.46%) |
Feb 13, 2020 | 12.29 | 12.45 | 12.27 | 12.45 | 660,493 | +0.17(+1.41%) |
Feb 12, 2020 | 12.37 | 12.39 | 12.28 | 12.28 | 548,972 | -0.04(-0.35%) |
Feb 11, 2020 | 12.31 | 12.35 | 12.28 | 12.32 | 579,734 | +0.01(+0.12%) |
Feb 10, 2020 | 12.30 | 12.32 | 12.25 | 12.31 | 591,498 | +0.00(+0.00%) |
Feb 07, 2020 | 12.32 | 12.39 | 12.24 | 12.31 | 1,082,633 | -0.06(-0.47%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.22 | 12.37 | 1,231,647 | -0.16(-1.27%) |
Feb 05, 2020 | 12.71 | 12.77 | 12.44 | 12.52 | 1,030,040 | -0.05(-0.40%) |
Feb 04, 2020 | 12.63 | 12.67 | 12.50 | 12.58 | 597,211 | +0.01(+0.12%) |