Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.83 | 10.83 | 10.83 | 88,332 | -0.06(-0.53%) | |
Dec 30, 2020 | 10.67 | 10.97 | 10.67 | 10.89 | 88,332 | +0.21(+1.99%) |
Dec 29, 2020 | 10.88 | 10.88 | 10.58 | 10.68 | 130,491 | -0.09(-0.81%) |
Dec 28, 2020 | 10.96 | 11.10 | 10.76 | 10.77 | 197,490 | -0.11(-0.97%) |
Dec 24, 2020 | 11.08 | 11.08 | 10.78 | 10.87 | 32,784 | -0.15(-1.40%) |
Dec 23, 2020 | 10.79 | 11.19 | 10.79 | 11.03 | 130,361 | +0.32(+2.97%) |
Dec 22, 2020 | 10.87 | 10.89 | 10.69 | 10.71 | 109,940 | -0.13(-1.16%) |
Dec 21, 2020 | 10.56 | 10.96 | 10.44 | 10.83 | 197,136 | -0.26(-2.35%) |
Dec 18, 2020 | 11.38 | 11.44 | 11.06 | 11.09 | 135,184 | -0.30(-2.62%) |
Dec 17, 2020 | 11.50 | 11.50 | 11.25 | 11.39 | 169,771 | +0.00(+0.00%) |
Dec 16, 2020 | 11.51 | 11.59 | 11.34 | 11.39 | 321,041 | -0.13(-1.09%) |
Dec 15, 2020 | 11.15 | 11.56 | 11.14 | 11.52 | 642,204 | +0.43(+3.91%) |
Dec 14, 2020 | 11.61 | 11.61 | 11.03 | 11.08 | 265,414 | -0.34(-2.99%) |
Dec 11, 2020 | 11.48 | 11.52 | 11.19 | 11.43 | 189,861 | -0.17(-1.49%) |
Dec 10, 2020 | 11.10 | 11.72 | 10.99 | 11.60 | 266,472 | +0.35(+3.08%) |
Dec 09, 2020 | 11.42 | 11.61 | 11.07 | 11.25 | 273,860 | -0.07(-0.60%) |
Dec 08, 2020 | 10.83 | 11.32 | 10.83 | 11.32 | 141,148 | +0.32(+2.88%) |
Dec 07, 2020 | 11.15 | 11.19 | 10.91 | 11.00 | 241,716 | -0.25(-2.22%) |
Dec 04, 2020 | 10.69 | 11.25 | 10.69 | 11.25 | 349,880 | +0.80(+7.64%) |
Dec 03, 2020 | 10.39 | 10.60 | 10.28 | 10.45 | 558,128 | +0.15(+1.49%) |
Dec 02, 2020 | 9.935 | 10.51 | 9.895 | 10.30 | 174,941 | +0.31(+3.08%) |
Dec 01, 2020 | 9.945 | 10.09 | 9.829 | 9.993 | 528,593 | +0.37(+3.80%) |
Nov 30, 2020 | 10.21 | 10.21 | 9.608 | 9.627 | 227,448 | -0.63(-6.19%) |
Nov 27, 2020 | 10.38 | 10.46 | 10.16 | 10.26 | 172,081 | -0.18(-1.75%) |
Nov 25, 2020 | 10.47 | 10.50 | 10.26 | 10.44 | 175,928 | -0.14(-1.36%) |
Nov 24, 2020 | 10.48 | 10.75 | 10.45 | 10.59 | 349,253 | +0.49(+4.86%) |
Nov 23, 2020 | 9.454 | 10.12 | 9.454 | 10.10 | 236,829 | +0.83(+8.92%) |
Nov 20, 2020 | 9.339 | 9.387 | 9.166 | 9.271 | 140,576 | -0.11(-1.13%) |
Nov 19, 2020 | 9.089 | 9.395 | 8.992 | 9.377 | 303,308 | +0.21(+2.31%) |
Nov 18, 2020 | 9.310 | 9.608 | 9.156 | 9.166 | 201,675 | -0.09(-0.94%) |
Nov 17, 2020 | 8.935 | 9.262 | 8.877 | 9.252 | 151,060 | +0.13(+1.37%) |
Nov 16, 2020 | 8.656 | 9.141 | 8.656 | 9.127 | 137,242 | +0.78(+9.33%) |
Nov 13, 2020 | 8.117 | 8.377 | 8.117 | 8.348 | 82,245 | +0.31(+3.83%) |
Nov 12, 2020 | 8.098 | 8.290 | 7.983 | 8.040 | 140,223 | -0.23(-2.79%) |
Nov 11, 2020 | 8.521 | 8.521 | 8.136 | 8.271 | 65,386 | -0.16(-1.94%) |
Nov 10, 2020 | 8.425 | 8.598 | 8.290 | 8.435 | 273,843 | +0.04(+0.46%) |
Nov 09, 2020 | 7.886 | 8.646 | 7.858 | 8.396 | 327,025 | +1.32(+18.61%) |
Nov 06, 2020 | 7.232 | 7.343 | 7.069 | 7.079 | 190,380 | -0.16(-2.26%) |
Nov 05, 2020 | 7.261 | 7.406 | 7.242 | 7.242 | 150,576 | +0.00(+0.00%) |
Nov 04, 2020 | 7.280 | 7.396 | 6.973 | 7.242 | 68,246 | -0.07(-0.92%) |
Nov 03, 2020 | 7.377 | 7.521 | 7.204 | 7.309 | 120,362 | +0.10(+1.33%) |
Nov 02, 2020 | 6.934 | 7.290 | 6.877 | 7.213 | 120,229 | +0.36(+5.19%) |
Oct 30, 2020 | 6.578 | 6.857 | 6.578 | 6.857 | 70,911 | +0.24(+3.63%) |
Oct 29, 2020 | 6.405 | 6.627 | 6.280 | 6.617 | 147,250 | +0.13(+2.08%) |
Oct 28, 2020 | 6.665 | 6.703 | 6.453 | 6.482 | 200,673 | -0.44(-6.39%) |
Oct 27, 2020 | 7.011 | 7.011 | 6.809 | 6.925 | 78,280 | -0.10(-1.37%) |
Oct 26, 2020 | 7.165 | 7.165 | 6.944 | 7.021 | 107,591 | -0.28(-3.82%) |
Oct 23, 2020 | 7.300 | 7.454 | 7.213 | 7.300 | 103,248 | +0.06(+0.80%) |
Oct 22, 2020 | 7.098 | 7.271 | 7.059 | 7.242 | 225,942 | +0.17(+2.45%) |
Oct 21, 2020 | 7.117 | 7.202 | 7.030 | 7.069 | 134,081 | -0.10(-1.34%) |
Oct 20, 2020 | 6.992 | 7.242 | 6.992 | 7.165 | 57,408 | +0.23(+3.33%) |
Oct 19, 2020 | 7.002 | 7.165 | 6.905 | 6.934 | 97,772 | +0.00(+0.00%) |
Oct 16, 2020 | 7.261 | 7.261 | 6.925 | 6.934 | 108,343 | -0.40(-5.50%) |
Oct 15, 2020 | 7.069 | 7.338 | 7.011 | 7.338 | 95,824 | +0.12(+1.60%) |
Oct 14, 2020 | 7.155 | 7.457 | 7.155 | 7.223 | 135,837 | +0.10(+1.35%) |
Oct 13, 2020 | 7.242 | 7.280 | 7.083 | 7.127 | 137,916 | -0.17(-2.37%) |
Oct 12, 2020 | 7.280 | 7.329 | 7.146 | 7.300 | 146,200 | -0.01(-0.13%) |
Oct 09, 2020 | 7.482 | 7.482 | 7.261 | 7.309 | 102,832 | -0.11(-1.43%) |
Oct 08, 2020 | 7.165 | 7.431 | 7.165 | 7.415 | 124,848 | +0.36(+5.04%) |
Oct 07, 2020 | 7.030 | 7.093 | 6.915 | 7.059 | 211,804 | +0.06(+0.82%) |
Oct 06, 2020 | 7.242 | 7.329 | 6.973 | 7.002 | 212,323 | -0.11(-1.49%) |
Oct 05, 2020 | 6.982 | 7.117 | 6.963 | 7.107 | 79,033 | +0.25(+3.65%) |
Oct 02, 2020 | 6.434 | 6.915 | 6.405 | 6.857 | 94,930 | +0.17(+2.59%) |
Oct 01, 2020 | 6.877 | 6.877 | 6.617 | 6.684 | 159,531 | -0.25(-3.61%) |
Sep 30, 2020 | 6.992 | 7.165 | 6.896 | 6.934 | 109,888 | -0.05(-0.69%) |
Sep 29, 2020 | 7.165 | 7.165 | 6.877 | 6.982 | 53,437 | -0.23(-3.20%) |
Sep 28, 2020 | 7.079 | 7.329 | 7.079 | 7.213 | 121,269 | +0.27(+3.88%) |
Sep 25, 2020 | 6.934 | 7.040 | 6.867 | 6.944 | 155,132 | -0.13(-1.90%) |
Sep 24, 2020 | 7.059 | 7.271 | 6.867 | 7.079 | 418,630 | -0.05(-0.67%) |
Sep 23, 2020 | 7.559 | 7.636 | 7.117 | 7.127 | 204,099 | -0.42(-5.51%) |
Sep 22, 2020 | 7.599 | 7.638 | 7.495 | 7.542 | 139,514 | -0.02(-0.25%) |
Sep 21, 2020 | 7.924 | 7.924 | 7.445 | 7.561 | 574,560 | -0.59(-7.26%) |
Sep 18, 2020 | 8.296 | 8.401 | 8.077 | 8.153 | 713,421 | -0.13(-1.61%) |
Sep 17, 2020 | 8.210 | 8.306 | 8.105 | 8.287 | 6,487,256 | -0.09(-1.03%) |
Sep 16, 2020 | 8.096 | 8.497 | 8.019 | 8.373 | 186,119 | +0.38(+4.78%) |
Sep 15, 2020 | 7.943 | 8.086 | 7.915 | 7.991 | 95,476 | +0.07(+0.84%) |
Sep 14, 2020 | 7.857 | 7.972 | 7.733 | 7.924 | 732,403 | +0.08(+0.97%) |
Sep 11, 2020 | 7.876 | 7.905 | 7.743 | 7.848 | 101,603 | -0.01(-0.12%) |
Sep 10, 2020 | 8.249 | 8.258 | 7.821 | 7.857 | 907,455 | -0.39(-4.75%) |
Sep 09, 2020 | 8.325 | 8.325 | 8.191 | 8.249 | 74,951 | +0.04(+0.47%) |
Sep 08, 2020 | 8.535 | 8.621 | 8.106 | 8.210 | 174,172 | -0.55(-6.32%) |
Sep 04, 2020 | 8.831 | 8.879 | 8.589 | 8.764 | 196,083 | +0.03(+0.33%) |
Sep 03, 2020 | 8.650 | 8.955 | 8.640 | 8.735 | 149,669 | +0.05(+0.55%) |
Sep 02, 2020 | 8.745 | 8.764 | 8.626 | 8.688 | 174,708 | -0.10(-1.09%) |
Sep 01, 2020 | 8.669 | 8.802 | 8.602 | 8.783 | 76,623 | +0.05(+0.55%) |
Aug 31, 2020 | 8.917 | 8.917 | 8.735 | 8.735 | 38,604 | -0.21(-2.35%) |
Aug 28, 2020 | 8.783 | 8.974 | 8.735 | 8.945 | 80,758 | +0.21(+2.40%) |
Aug 27, 2020 | 8.697 | 8.735 | 8.575 | 8.735 | 231,065 | +0.07(+0.77%) |
Aug 26, 2020 | 8.926 | 8.955 | 8.650 | 8.669 | 237,707 | -0.27(-2.99%) |
Aug 25, 2020 | 9.146 | 9.189 | 8.883 | 8.936 | 188,156 | -0.11(-1.27%) |
Aug 24, 2020 | 8.755 | 9.079 | 8.659 | 9.051 | 119,036 | +0.45(+5.22%) |
Aug 21, 2020 | 8.793 | 8.845 | 8.573 | 8.602 | 146,224 | -0.30(-3.33%) |
Aug 20, 2020 | 9.146 | 9.146 | 8.898 | 8.898 | 105,196 | -0.36(-3.92%) |
Aug 19, 2020 | 9.261 | 9.451 | 9.227 | 9.261 | 65,398 | -0.03(-0.31%) |
Aug 18, 2020 | 9.423 | 9.518 | 9.251 | 9.289 | 965,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.614 | 9.614 | 9.434 | 9.499 | 98,647 | -0.12(-1.29%) |
Aug 14, 2020 | 9.451 | 9.623 | 9.366 | 9.623 | 82,853 | +0.08(+0.80%) |
Aug 13, 2020 | 9.652 | 9.700 | 9.480 | 9.547 | 305,596 | -0.20(-2.06%) |
Aug 12, 2020 | 9.814 | 9.843 | 9.585 | 9.747 | 194,704 | +0.09(+0.89%) |
Aug 11, 2020 | 9.805 | 10.03 | 9.604 | 9.662 | 395,237 | +0.10(+1.00%) |
Aug 10, 2020 | 9.222 | 9.595 | 9.179 | 9.566 | 185,923 | +0.42(+4.59%) |
Aug 07, 2020 | 9.060 | 9.146 | 8.888 | 9.146 | 100,765 | +0.07(+0.74%) |
Aug 06, 2020 | 9.299 | 9.299 | 9.060 | 9.079 | 90,715 | -0.23(-2.46%) |
Aug 05, 2020 | 9.203 | 9.432 | 9.189 | 9.308 | 108,554 | +0.30(+3.28%) |
Aug 04, 2020 | 8.716 | 9.070 | 8.716 | 9.012 | 89,263 | +0.28(+3.17%) |
Aug 03, 2020 | 8.535 | 8.821 | 8.468 | 8.735 | 94,562 | +0.20(+2.35%) |
Jul 31, 2020 | 8.650 | 8.659 | 8.382 | 8.535 | 94,375 | -0.16(-1.87%) |
Jul 30, 2020 | 8.821 | 8.821 | 8.573 | 8.697 | 157,680 | -0.25(-2.77%) |
Jul 29, 2020 | 8.783 | 8.965 | 8.733 | 8.945 | 169,791 | +0.18(+2.07%) |
Jul 28, 2020 | 8.926 | 9.041 | 8.745 | 8.764 | 61,503 | -0.29(-3.16%) |
Jul 27, 2020 | 8.984 | 9.060 | 8.840 | 9.051 | 107,904 | +0.10(+1.07%) |
Jul 24, 2020 | 8.907 | 9.040 | 8.850 | 8.955 | 164,555 | +0.00(+0.00%) |
Jul 23, 2020 | 8.707 | 8.965 | 8.626 | 8.955 | 203,504 | +0.29(+3.30%) |
Jul 22, 2020 | 8.774 | 8.774 | 8.602 | 8.669 | 138,657 | -0.20(-2.26%) |
Jul 21, 2020 | 8.525 | 8.993 | 8.507 | 8.869 | 247,403 | +0.63(+7.65%) |
Jul 20, 2020 | 8.277 | 8.468 | 8.220 | 8.239 | 102,257 | +0.00(+0.00%) |
Jul 17, 2020 | 8.382 | 8.497 | 8.206 | 8.239 | 145,491 | -0.12(-1.48%) |
Jul 16, 2020 | 8.354 | 8.516 | 8.191 | 8.363 | 214,970 | -0.09(-1.02%) |
Jul 15, 2020 | 8.344 | 8.516 | 8.239 | 8.449 | 312,044 | +0.34(+4.24%) |
Jul 14, 2020 | 7.618 | 8.105 | 7.590 | 8.105 | 289,546 | +0.41(+5.34%) |
Jul 13, 2020 | 7.981 | 7.981 | 7.676 | 7.695 | 352,834 | -0.16(-2.07%) |
Jul 10, 2020 | 7.599 | 7.857 | 7.552 | 7.857 | 128,313 | +0.22(+2.88%) |
Jul 09, 2020 | 8.077 | 8.096 | 7.628 | 7.638 | 473,401 | -0.49(-5.99%) |
Jul 08, 2020 | 8.096 | 8.268 | 7.988 | 8.124 | 198,579 | +0.06(+0.71%) |
Jul 07, 2020 | 8.239 | 8.258 | 8.067 | 8.067 | 191,056 | -0.32(-3.76%) |
Jul 06, 2020 | 8.277 | 8.468 | 8.172 | 8.382 | 183,022 | +0.29(+3.54%) |
Jul 02, 2020 | 8.201 | 8.339 | 8.067 | 8.096 | 121,609 | +0.09(+1.07%) |
Jul 01, 2020 | 8.268 | 8.401 | 7.991 | 8.010 | 146,185 | -0.21(-2.56%) |
Jun 30, 2020 | 7.991 | 8.296 | 7.876 | 8.220 | 403,378 | +0.19(+2.38%) |
Jun 29, 2020 | 7.876 | 8.134 | 7.819 | 8.029 | 212,224 | +0.19(+2.44%) |
Jun 26, 2020 | 8.124 | 8.124 | 7.781 | 7.838 | 243,742 | -0.38(-4.65%) |
Jun 25, 2020 | 7.790 | 8.258 | 7.767 | 8.220 | 202,353 | +0.30(+3.73%) |
Jun 24, 2020 | 8.468 | 8.468 | 7.849 | 7.924 | 303,974 | -0.70(-8.08%) |
Jun 23, 2020 | 8.726 | 8.793 | 8.583 | 8.621 | 242,061 | -0.01(-0.11%) |
Jun 22, 2020 | 8.535 | 8.640 | 8.430 | 8.630 | 158,157 | +0.04(+0.44%) |
Jun 19, 2020 | 9.041 | 9.070 | 8.554 | 8.592 | 1,063,376 | -0.19(-2.17%) |
Jun 18, 2020 | 8.640 | 8.943 | 8.545 | 8.783 | 250,876 | +0.02(+0.22%) |
Jun 17, 2020 | 9.156 | 9.156 | 8.735 | 8.764 | 326,923 | -0.34(-3.77%) |
Jun 16, 2020 | 9.490 | 9.595 | 8.993 | 9.108 | 12,215,305 | +0.15(+1.71%) |
Jun 15, 2020 | 8.440 | 9.089 | 8.287 | 8.955 | 220,363 | +0.08(+0.90%) |
Jun 12, 2020 | 8.998 | 9.244 | 8.561 | 8.875 | 384,139 | +0.41(+4.83%) |
Jun 11, 2020 | 8.837 | 9.160 | 8.466 | 8.466 | 485,368 | -1.31(-13.42%) |
Jun 10, 2020 | 10.39 | 10.39 | 9.693 | 9.778 | 713,707 | -0.80(-7.55%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.35 | 10.58 | 545,256 | -0.76(-6.71%) |
Jun 08, 2020 | 10.93 | 11.35 | 10.64 | 11.34 | 781,442 | +1.17(+11.51%) |
Jun 05, 2020 | 9.931 | 10.28 | 9.855 | 10.17 | 468,663 | +0.99(+10.78%) |
Jun 04, 2020 | 8.799 | 9.236 | 8.704 | 9.179 | 1,168,361 | +0.35(+3.99%) |
Jun 03, 2020 | 8.799 | 8.865 | 8.712 | 8.827 | 506,265 | +0.24(+2.77%) |
Jun 02, 2020 | 8.295 | 8.656 | 8.295 | 8.589 | 412,440 | +0.36(+4.39%) |
Jun 01, 2020 | 8.247 | 8.380 | 8.199 | 8.228 | 661,684 | +0.01(+0.12%) |
May 29, 2020 | 8.238 | 8.314 | 7.981 | 8.219 | 2,011,004 | -0.13(-1.59%) |
May 28, 2020 | 8.475 | 8.599 | 8.266 | 8.352 | 4,667,851 | -0.05(-0.57%) |
May 27, 2020 | 8.247 | 8.399 | 8.009 | 8.399 | 191,879 | +0.29(+3.52%) |
May 26, 2020 | 8.009 | 8.171 | 7.981 | 8.114 | 178,408 | +0.45(+5.83%) |
May 22, 2020 | 7.771 | 7.771 | 7.534 | 7.667 | 140,556 | -0.15(-1.95%) |
May 21, 2020 | 7.924 | 7.971 | 7.638 | 7.819 | 226,823 | -0.09(-1.08%) |
May 20, 2020 | 7.610 | 7.924 | 7.534 | 7.905 | 333,087 | +0.52(+7.09%) |
May 19, 2020 | 7.781 | 7.781 | 7.381 | 7.381 | 236,926 | -0.40(-5.13%) |
May 18, 2020 | 7.305 | 7.829 | 7.305 | 7.781 | 564,592 | +0.85(+12.21%) |
May 15, 2020 | 6.972 | 7.106 | 6.858 | 6.934 | 118,164 | -0.04(-0.55%) |
May 14, 2020 | 6.763 | 7.096 | 6.525 | 6.972 | 283,662 | +0.10(+1.38%) |
May 13, 2020 | 7.419 | 7.419 | 6.782 | 6.877 | 547,409 | -0.57(-7.66%) |
May 12, 2020 | 7.467 | 7.667 | 7.286 | 7.448 | 13,698,287 | +0.04(+0.51%) |
May 11, 2020 | 7.458 | 7.492 | 7.239 | 7.410 | 326,044 | -0.17(-2.26%) |
May 08, 2020 | 7.144 | 7.581 | 7.144 | 7.581 | 177,877 | +0.60(+8.58%) |
May 07, 2020 | 6.849 | 7.096 | 6.849 | 6.982 | 255,857 | +0.30(+4.56%) |
May 06, 2020 | 7.020 | 7.049 | 6.678 | 6.678 | 242,659 | -0.29(-4.23%) |
May 05, 2020 | 7.429 | 7.553 | 6.934 | 6.972 | 270,684 | -0.12(-1.74%) |
May 04, 2020 | 6.744 | 7.096 | 6.630 | 7.096 | 84,724 | +0.17(+2.47%) |
May 01, 2020 | 7.258 | 7.358 | 6.849 | 6.925 | 253,675 | -0.52(-7.02%) |
Apr 30, 2020 | 7.809 | 7.824 | 7.334 | 7.448 | 179,079 | -0.36(-4.63%) |
Apr 29, 2020 | 7.286 | 7.809 | 7.286 | 7.809 | 250,810 | +0.85(+12.16%) |
Apr 28, 2020 | 6.868 | 7.039 | 6.735 | 6.963 | 221,284 | +0.26(+3.83%) |
Apr 27, 2020 | 6.563 | 6.782 | 6.316 | 6.706 | 207,557 | -0.01(-0.14%) |
Apr 24, 2020 | 7.049 | 7.210 | 6.611 | 6.716 | 134,249 | -0.13(-1.94%) |
Apr 23, 2020 | 6.516 | 6.934 | 6.468 | 6.849 | 884,742 | +0.52(+8.27%) |
Apr 22, 2020 | 6.421 | 6.630 | 6.202 | 6.326 | 96,613 | +0.18(+2.94%) |
Apr 21, 2020 | 6.173 | 6.324 | 6.021 | 6.145 | 388,531 | -0.13(-2.12%) |
Apr 20, 2020 | 6.059 | 6.563 | 5.831 | 6.278 | 712,514 | -0.10(-1.49%) |
Apr 17, 2020 | 6.069 | 6.392 | 6.052 | 6.373 | 131,095 | +0.43(+7.20%) |
Apr 16, 2020 | 6.326 | 6.326 | 5.907 | 5.945 | 122,334 | -0.39(-6.16%) |
Apr 15, 2020 | 6.497 | 6.497 | 6.069 | 6.335 | 496,665 | -0.42(-6.20%) |
Apr 14, 2020 | 6.887 | 7.001 | 6.639 | 6.754 | 140,506 | -0.06(-0.84%) |
Apr 13, 2020 | 7.153 | 7.153 | 6.744 | 6.811 | 272,599 | -0.03(-0.42%) |
Apr 09, 2020 | 7.182 | 7.543 | 6.525 | 6.839 | 315,385 | +0.07(+0.98%) |
Apr 08, 2020 | 6.535 | 6.811 | 6.449 | 6.773 | 106,113 | +0.42(+6.59%) |
Apr 07, 2020 | 6.459 | 6.782 | 6.297 | 6.354 | 352,018 | +0.24(+3.89%) |
Apr 06, 2020 | 5.888 | 6.164 | 5.840 | 6.116 | 270,367 | +0.48(+8.43%) |
Apr 03, 2020 | 5.983 | 5.983 | 5.508 | 5.641 | 201,952 | -0.09(-1.50%) |
Apr 02, 2020 | 5.517 | 6.050 | 5.422 | 5.726 | 143,786 | +0.46(+8.66%) |
Apr 01, 2020 | 5.498 | 5.498 | 5.146 | 5.270 | 734,296 | -0.38(-6.73%) |
Mar 31, 2020 | 5.745 | 5.891 | 5.593 | 5.650 | 149,757 | +0.03(+0.51%) |
Mar 30, 2020 | 5.726 | 5.755 | 5.479 | 5.622 | 128,891 | -0.22(-3.75%) |
Mar 27, 2020 | 6.088 | 6.088 | 5.808 | 5.840 | 66,020 | -0.49(-7.81%) |
Mar 26, 2020 | 6.088 | 6.573 | 6.088 | 6.335 | 99,831 | +0.23(+3.74%) |
Mar 25, 2020 | 6.354 | 6.423 | 5.736 | 6.107 | 78,917 | -0.04(-0.68%) |
Mar 24, 2020 | 5.635 | 6.177 | 5.635 | 6.149 | 120,788 | +0.91(+17.29%) |
Mar 23, 2020 | 5.560 | 5.597 | 5.219 | 5.242 | 153,891 | -0.22(-4.10%) |
Mar 20, 2020 | 5.560 | 5.756 | 5.308 | 5.467 | 121,034 | +0.07(+1.39%) |
Mar 19, 2020 | 4.953 | 5.428 | 4.861 | 5.392 | 404,780 | +0.52(+10.75%) |
Mar 18, 2020 | 5.373 | 5.495 | 4.756 | 4.868 | 196,985 | -0.97(-16.64%) |
Mar 17, 2020 | 5.775 | 5.906 | 5.476 | 5.840 | 126,551 | +0.14(+2.46%) |
Mar 16, 2020 | 5.635 | 6.289 | 5.571 | 5.700 | 86,667 | -0.80(-12.36%) |
Mar 13, 2020 | 6.382 | 6.504 | 5.728 | 6.504 | 84,220 | +0.73(+12.62%) |
Mar 12, 2020 | 6.438 | 6.438 | 5.775 | 5.775 | 192,873 | -1.01(-14.88%) |
Mar 11, 2020 | 7.111 | 7.177 | 6.756 | 6.784 | 148,814 | -0.68(-9.14%) |
Mar 10, 2020 | 7.896 | 7.943 | 6.945 | 7.466 | 299,905 | +0.30(+4.17%) |
Mar 09, 2020 | 7.803 | 8.018 | 7.018 | 7.167 | 598,252 | -3.37(-32.00%) |
Mar 06, 2020 | 11.32 | 11.40 | 10.44 | 10.54 | 127,776 | -1.22(-10.40%) |
Mar 05, 2020 | 12.13 | 12.13 | 11.57 | 11.76 | 61,901 | -0.64(-5.20%) |
Mar 04, 2020 | 12.79 | 12.79 | 12.14 | 12.41 | 84,387 | -0.08(-0.67%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.29 | 12.49 | 70,818 | -0.60(-4.57%) |
Mar 02, 2020 | 13.01 | 13.09 | 12.38 | 13.09 | 74,465 | +0.28(+2.19%) |
Feb 28, 2020 | 12.15 | 12.83 | 12.15 | 12.81 | 165,445 | +0.15(+1.18%) |
Feb 27, 2020 | 12.96 | 13.28 | 12.62 | 12.66 | 123,896 | -0.76(-5.64%) |
Feb 26, 2020 | 13.93 | 14.01 | 13.41 | 13.42 | 80,324 | -0.39(-2.84%) |
Feb 25, 2020 | 14.55 | 14.55 | 13.76 | 13.81 | 62,196 | -0.66(-4.58%) |
Feb 24, 2020 | 14.85 | 14.85 | 14.46 | 14.47 | 133,956 | -1.07(-6.85%) |
Feb 21, 2020 | 15.85 | 15.86 | 15.32 | 15.54 | 24,292 | -0.48(-2.98%) |
Feb 20, 2020 | 16.16 | 16.35 | 16.01 | 16.02 | 32,908 | -0.08(-0.52%) |
Feb 19, 2020 | 15.96 | 16.11 | 15.89 | 16.10 | 26,937 | +0.24(+1.49%) |
Feb 18, 2020 | 15.92 | 15.95 | 15.57 | 15.86 | 32,822 | -0.25(-1.58%) |
Feb 14, 2020 | 16.23 | 16.23 | 15.95 | 16.12 | 13,804 | -0.04(-0.23%) |
Feb 13, 2020 | 16.25 | 16.36 | 16.00 | 16.16 | 13,076 | -0.18(-1.09%) |
Feb 12, 2020 | 16.29 | 16.48 | 16.10 | 16.33 | 56,264 | +0.34(+2.10%) |
Feb 11, 2020 | 15.96 | 16.12 | 15.89 | 16.00 | 25,376 | +0.26(+1.66%) |
Feb 10, 2020 | 15.73 | 15.79 | 15.66 | 15.74 | 102,715 | -0.25(-1.58%) |
Feb 07, 2020 | 15.98 | 16.17 | 15.89 | 15.99 | 44,732 | -0.15(-0.93%) |
Feb 06, 2020 | 16.54 | 16.54 | 16.13 | 16.14 | 112,130 | -0.42(-2.54%) |
Feb 05, 2020 | 16.20 | 16.65 | 16.20 | 16.56 | 75,473 | +0.64(+3.99%) |
Feb 04, 2020 | 15.97 | 16.23 | 15.86 | 15.92 | 71,673 | +0.27(+1.73%) |
Feb 03, 2020 | 15.68 | 15.78 | 15.59 | 15.65 | 46,494 | -0.03(-0.18%) |
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,249 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,307 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,033 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,540 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.32 | 15.89 | 15.90 | 615,493 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,210 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,338 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,839 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,511 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.03 | 242,340 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,971 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,956 | -0.17(-0.91%) |
Jan 10, 2020 | 18.60 | 18.66 | 18.46 | 18.57 | 80,582 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,505 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,943 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,372 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.60 | 19.23 | 19.56 | 368,771 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,645 | +0.21(+1.08%) |