Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.170 | 8.500 | 8.193 | 8.335 | 434,333 | +0.08(+1.00%) |
May 27, 2021 | 8.417 | 8.582 | 8.252 | 8.252 | 539,919 | -0.25(-2.91%) |
May 26, 2021 | 8.335 | 8.665 | 8.211 | 8.500 | 565,992 | +0.08(+0.98%) |
May 25, 2021 | 8.912 | 9.077 | 8.335 | 8.417 | 909,882 | -0.50(-5.56%) |
May 24, 2021 | 8.830 | 9.242 | 8.665 | 8.912 | 786,509 | +0.25(+2.86%) |
May 21, 2021 | 8.417 | 8.830 | 8.335 | 8.665 | 432,586 | +0.17(+1.94%) |
May 20, 2021 | 8.170 | 8.582 | 7.944 | 8.500 | 426,793 | +0.37(+4.49%) |
May 19, 2021 | 7.922 | 8.227 | 7.922 | 8.134 | 337,137 | -0.28(-3.36%) |
May 18, 2021 | 8.170 | 8.541 | 8.095 | 8.417 | 558,983 | +0.34(+4.19%) |
May 17, 2021 | 8.087 | 8.170 | 7.798 | 8.079 | 346,973 | +0.03(+0.41%) |
May 14, 2021 | 7.860 | 8.252 | 7.798 | 8.046 | 646,840 | +0.27(+3.51%) |
May 13, 2021 | 8.417 | 8.689 | 7.344 | 7.773 | 1,560,167 | -0.64(-7.66%) |
May 12, 2021 | 8.665 | 8.995 | 8.335 | 8.417 | 782,772 | -0.58(-6.42%) |
May 11, 2021 | 8.335 | 9.077 | 8.252 | 8.995 | 809,457 | +0.25(+2.83%) |
May 10, 2021 | 9.490 | 9.655 | 8.665 | 8.747 | 1,082,229 | -0.74(-7.83%) |
May 07, 2021 | 8.747 | 9.490 | 8.665 | 9.490 | 866,761 | +0.83(+9.52%) |
May 06, 2021 | 9.077 | 9.048 | 8.252 | 8.665 | 2,380,637 | -0.58(-6.25%) |
May 05, 2021 | 9.985 | 10.32 | 9.160 | 9.242 | 1,467,896 | -0.41(-4.27%) |
May 04, 2021 | 10.32 | 10.73 | 9.325 | 9.655 | 2,563,927 | -0.41(-4.10%) |
May 03, 2021 | 8.995 | 10.73 | 8.830 | 10.07 | 3,760,847 | +0.99(+10.91%) |
Apr 30, 2021 | 8.747 | 9.077 | 8.665 | 9.077 | 431,726 | +0.25(+2.80%) |
Apr 29, 2021 | 9.242 | 9.325 | 8.665 | 8.830 | 545,642 | -0.17(-1.83%) |
Apr 28, 2021 | 8.995 | 9.160 | 8.582 | 8.995 | 669,326 | +0.25(+2.83%) |
Apr 27, 2021 | 8.665 | 9.160 | 8.665 | 8.747 | 1,057,728 | +0.41(+4.95%) |
Apr 26, 2021 | 7.840 | 8.417 | 7.757 | 8.335 | 824,848 | +0.59(+7.58%) |
Apr 23, 2021 | 7.839 | 8.046 | 7.609 | 7.747 | 502,495 | +0.16(+2.04%) |
Apr 22, 2021 | 7.757 | 8.252 | 7.592 | 7.592 | 762,621 | -0.13(-1.71%) |
Apr 21, 2021 | 7.344 | 8.004 | 7.229 | 7.724 | 736,701 | +0.54(+7.59%) |
Apr 20, 2021 | 7.427 | 7.592 | 7.014 | 7.179 | 583,824 | -0.25(-3.33%) |
Apr 19, 2021 | 7.510 | 7.674 | 7.269 | 7.427 | 718,981 | -0.08(-1.13%) |
Apr 16, 2021 | 7.840 | 7.883 | 7.354 | 7.512 | 775,257 | -0.57(-7.01%) |
Apr 15, 2021 | 7.965 | 8.417 | 7.557 | 8.078 | 1,638,929 | +0.49(+6.40%) |
Apr 14, 2021 | 7.262 | 7.592 | 7.179 | 7.592 | 987,325 | +0.45(+6.30%) |
Apr 13, 2021 | 7.105 | 7.840 | 7.015 | 7.142 | 1,235,655 | -0.53(-6.92%) |
Apr 12, 2021 | 7.991 | 8.170 | 7.514 | 7.673 | 828,488 | -0.22(-2.75%) |
Apr 09, 2021 | 8.170 | 8.335 | 7.881 | 7.890 | 508,129 | -0.34(-4.19%) |
Apr 08, 2021 | 8.252 | 8.335 | 7.528 | 8.235 | 1,196,106 | -0.18(-2.17%) |
Apr 07, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 837,529 | +0.08(+0.99%) |
Apr 06, 2021 | 8.582 | 8.665 | 8.252 | 8.335 | 650,268 | -0.33(-3.81%) |
Apr 05, 2021 | 8.582 | 8.747 | 8.335 | 8.665 | 748,153 | -0.08(-0.94%) |
Apr 01, 2021 | 8.912 | 8.912 | 8.417 | 8.747 | 549,500 | +0.00(+0.00%) |
Mar 31, 2021 | 8.912 | 8.995 | 8.500 | 8.747 | 750,941 | -0.17(-1.85%) |
Mar 30, 2021 | 8.252 | 9.077 | 7.924 | 8.912 | 939,841 | +0.58(+6.93%) |
Mar 29, 2021 | 8.665 | 8.747 | 7.922 | 8.335 | 1,243,537 | -0.41(-4.72%) |
Mar 26, 2021 | 9.408 | 9.564 | 8.500 | 8.747 | 1,258,885 | -0.58(-6.19%) |
Mar 25, 2021 | 8.500 | 9.490 | 8.335 | 9.325 | 2,115,545 | +0.41(+4.63%) |
Mar 24, 2021 | 9.077 | 9.903 | 8.500 | 8.912 | 1,806,657 | -0.25(-2.70%) |
Mar 23, 2021 | 10.40 | 10.40 | 9.077 | 9.160 | 2,066,394 | -0.83(-8.26%) |
Mar 22, 2021 | 10.40 | 10.40 | 9.820 | 9.985 | 832,798 | +0.17(+1.68%) |
Mar 19, 2021 | 10.23 | 10.40 | 9.738 | 9.820 | 1,323,898 | -0.41(-4.03%) |
Mar 18, 2021 | 11.31 | 11.88 | 10.23 | 10.23 | 1,919,390 | -0.83(-7.46%) |
Mar 17, 2021 | 10.48 | 11.39 | 10.23 | 11.06 | 970,519 | +0.33(+3.08%) |
Mar 16, 2021 | 11.64 | 11.72 | 10.40 | 10.73 | 1,210,896 | -0.83(-7.14%) |
Mar 15, 2021 | 10.65 | 11.55 | 10.40 | 11.55 | 1,821,880 | +1.32(+12.90%) |
Mar 12, 2021 | 10.07 | 10.32 | 9.738 | 10.23 | 943,855 | -0.08(-0.80%) |
Mar 11, 2021 | 10.32 | 10.32 | 9.738 | 10.32 | 1,106,553 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.48 | 9.325 | 10.07 | 1,295,113 | +0.17(+1.67%) |
Mar 09, 2021 | 9.242 | 10.15 | 8.995 | 9.903 | 1,355,132 | +0.91(+10.09%) |
Mar 08, 2021 | 9.325 | 9.573 | 8.830 | 8.995 | 1,122,997 | -0.08(-0.91%) |
Mar 05, 2021 | 8.830 | 9.160 | 7.097 | 9.077 | 2,529,331 | +0.25(+2.80%) |
Mar 04, 2021 | 9.903 | 10.07 | 8.335 | 8.830 | 2,112,534 | -0.99(-10.08%) |
Mar 03, 2021 | 9.985 | 10.56 | 9.573 | 9.820 | 1,270,989 | -0.33(-3.25%) |
Mar 02, 2021 | 10.32 | 11.47 | 9.820 | 10.15 | 2,100,240 | +0.17(+1.65%) |
Mar 01, 2021 | 10.07 | 10.07 | 9.655 | 9.985 | 905,879 | +0.58(+6.14%) |
Feb 26, 2021 | 9.408 | 10.23 | 9.160 | 9.408 | 1,539,682 | -0.41(-4.20%) |
Feb 25, 2021 | 10.73 | 10.81 | 9.820 | 9.820 | 2,096,018 | -1.24(-11.19%) |
Feb 24, 2021 | 10.73 | 11.88 | 10.40 | 11.06 | 2,314,533 | +0.41(+3.88%) |
Feb 23, 2021 | 10.40 | 11.14 | 9.077 | 10.65 | 3,700,943 | -1.73(-14.00%) |
Feb 22, 2021 | 12.96 | 14.19 | 12.38 | 12.38 | 3,252,974 | -0.99(-7.41%) |
Feb 19, 2021 | 12.96 | 13.62 | 12.63 | 13.37 | 2,606,292 | +0.99(+8.00%) |
Feb 18, 2021 | 13.70 | 14.11 | 12.13 | 12.38 | 4,597,348 | -1.98(-13.79%) |
Feb 17, 2021 | 14.11 | 14.52 | 13.62 | 14.36 | 9,437,583 | -4.29(-23.01%) |
Feb 16, 2021 | 19.56 | 20.22 | 17.00 | 18.65 | 8,490,224 | +2.06(+12.44%) |
Feb 12, 2021 | 12.38 | 17.74 | 11.55 | 16.59 | 17,432,458 | +4.87(+41.55%) |
Feb 11, 2021 | 12.05 | 13.04 | 10.98 | 11.72 | 3,407,399 | +0.91(+8.40%) |
Feb 10, 2021 | 11.80 | 11.97 | 8.335 | 10.81 | 3,184,061 | -0.66(-5.76%) |
Feb 09, 2021 | 10.65 | 11.97 | 10.32 | 11.47 | 3,421,022 | +0.91(+8.59%) |
Feb 08, 2021 | 9.820 | 10.65 | 9.490 | 10.56 | 1,968,782 | +1.07(+11.30%) |
Feb 05, 2021 | 9.655 | 10.23 | 9.242 | 9.490 | 1,625,841 | +0.08(+0.88%) |
Feb 04, 2021 | 9.160 | 9.820 | 8.995 | 9.408 | 1,613,245 | +0.50(+5.56%) |
Feb 03, 2021 | 8.912 | 9.077 | 8.665 | 8.912 | 1,113,851 | +0.33(+3.85%) |
Feb 02, 2021 | 8.995 | 9.242 | 8.417 | 8.582 | 1,396,198 | -0.41(-4.59%) |
Feb 01, 2021 | 9.242 | 9.408 | 8.582 | 8.995 | 1,537,311 | -0.17(-1.80%) |
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%) |