Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.524 | 4.638 | 4.431 | 4.504 | 619,778 | -0.05(-1.17%) |
Oct 29, 2020 | 4.384 | 4.605 | 4.351 | 4.558 | 802,342 | +0.12(+2.71%) |
Oct 28, 2020 | 4.491 | 4.598 | 4.404 | 4.438 | 1,119,503 | -0.16(-3.49%) |
Oct 27, 2020 | 4.618 | 4.745 | 4.598 | 4.598 | 688,560 | -0.03(-0.72%) |
Oct 26, 2020 | 4.778 | 4.778 | 4.575 | 4.631 | 702,298 | -0.20(-4.15%) |
Oct 23, 2020 | 4.718 | 4.852 | 4.685 | 4.832 | 573,542 | +0.15(+3.29%) |
Oct 22, 2020 | 4.531 | 4.705 | 4.511 | 4.678 | 461,208 | +0.15(+3.40%) |
Oct 21, 2020 | 4.524 | 4.565 | 4.371 | 4.524 | 566,205 | -0.01(-0.15%) |
Oct 20, 2020 | 4.631 | 4.678 | 4.524 | 4.531 | 529,931 | -0.07(-1.45%) |
Oct 19, 2020 | 4.725 | 4.758 | 4.591 | 4.598 | 767,431 | -0.07(-1.43%) |
Oct 16, 2020 | 4.772 | 4.818 | 4.658 | 4.665 | 688,310 | -0.11(-2.24%) |
Oct 15, 2020 | 4.685 | 4.839 | 4.685 | 4.772 | 638,722 | +0.03(+0.56%) |
Oct 14, 2020 | 4.765 | 4.879 | 4.738 | 4.745 | 677,049 | +0.00(+0.00%) |
Oct 13, 2020 | 4.725 | 4.839 | 4.725 | 4.745 | 610,056 | -0.05(-1.11%) |
Oct 12, 2020 | 4.685 | 4.845 | 4.618 | 4.798 | 727,107 | +0.05(+1.13%) |
Oct 09, 2020 | 4.999 | 5.006 | 4.725 | 4.745 | 665,715 | -0.20(-4.05%) |
Oct 08, 2020 | 4.845 | 5.019 | 4.778 | 4.945 | 1,199,865 | +0.15(+3.06%) |
Oct 07, 2020 | 4.865 | 4.872 | 4.671 | 4.798 | 1,466,925 | -0.01(-0.28%) |
Oct 06, 2020 | 4.929 | 5.072 | 4.786 | 4.812 | 1,343,949 | -0.05(-1.07%) |
Oct 05, 2020 | 4.909 | 4.981 | 4.792 | 4.864 | 1,117,421 | -0.01(-0.13%) |
Oct 02, 2020 | 4.584 | 4.914 | 4.552 | 4.870 | 848,608 | +0.14(+3.03%) |
Oct 01, 2020 | 4.617 | 4.760 | 4.539 | 4.727 | 934,015 | +0.12(+2.54%) |
Sep 30, 2020 | 4.604 | 4.747 | 4.545 | 4.610 | 1,407,978 | -0.04(-0.84%) |
Sep 29, 2020 | 4.929 | 5.215 | 4.565 | 4.649 | 2,994,668 | +0.19(+4.23%) |
Sep 28, 2020 | 3.908 | 4.558 | 3.908 | 4.461 | 2,903,874 | +0.64(+16.67%) |
Sep 25, 2020 | 3.661 | 3.862 | 3.661 | 3.823 | 1,080,061 | +0.12(+3.16%) |
Sep 24, 2020 | 3.719 | 3.835 | 3.589 | 3.706 | 915,842 | +0.00(+0.00%) |
Sep 23, 2020 | 4.051 | 4.201 | 3.706 | 3.706 | 1,532,607 | -0.30(-7.47%) |
Sep 22, 2020 | 4.058 | 4.155 | 3.979 | 4.005 | 1,176,222 | -0.03(-0.81%) |
Sep 21, 2020 | 4.363 | 4.379 | 3.992 | 4.038 | 1,482,970 | -0.41(-9.21%) |
Sep 18, 2020 | 4.396 | 4.565 | 4.318 | 4.448 | 2,615,492 | +0.05(+1.18%) |
Sep 17, 2020 | 4.175 | 4.415 | 4.097 | 4.396 | 1,546,623 | +0.18(+4.16%) |
Sep 16, 2020 | 4.005 | 4.285 | 3.934 | 4.220 | 1,814,787 | +0.20(+4.85%) |
Sep 15, 2020 | 4.031 | 4.142 | 3.999 | 4.025 | 872,790 | -0.01(-0.32%) |
Sep 14, 2020 | 4.071 | 4.077 | 3.947 | 4.038 | 1,450,484 | +0.03(+0.65%) |
Sep 11, 2020 | 4.031 | 4.038 | 3.856 | 4.012 | 1,164,030 | -0.01(-0.16%) |
Sep 10, 2020 | 4.071 | 4.106 | 4.005 | 4.018 | 1,153,438 | -0.08(-1.90%) |
Sep 09, 2020 | 4.168 | 4.193 | 4.077 | 4.097 | 1,239,577 | -0.05(-1.25%) |
Sep 08, 2020 | 4.207 | 4.253 | 4.039 | 4.149 | 1,446,931 | -0.09(-2.15%) |
Sep 04, 2020 | 4.331 | 4.467 | 4.103 | 4.240 | 1,297,980 | -0.03(-0.76%) |
Sep 03, 2020 | 4.292 | 4.474 | 4.259 | 4.272 | 1,450,339 | +0.00(+0.00%) |
Sep 02, 2020 | 4.292 | 4.357 | 4.214 | 4.272 | 1,014,788 | -0.05(-1.05%) |
Sep 01, 2020 | 4.298 | 4.418 | 4.253 | 4.318 | 892,180 | +0.00(+0.00%) |
Aug 31, 2020 | 4.506 | 4.506 | 4.305 | 4.318 | 1,502,098 | -0.22(-4.87%) |
Aug 28, 2020 | 4.552 | 4.597 | 4.428 | 4.539 | 810,007 | +0.06(+1.31%) |
Aug 27, 2020 | 4.370 | 4.662 | 4.370 | 4.480 | 1,120,487 | +0.08(+1.77%) |
Aug 26, 2020 | 4.597 | 4.610 | 4.311 | 4.402 | 1,753,216 | -0.24(-5.18%) |
Aug 25, 2020 | 4.747 | 4.831 | 4.532 | 4.643 | 707,211 | -0.08(-1.65%) |
Aug 24, 2020 | 4.571 | 4.792 | 4.448 | 4.721 | 1,198,328 | +0.21(+4.61%) |
Aug 21, 2020 | 4.597 | 4.662 | 4.487 | 4.513 | 929,501 | -0.10(-2.12%) |
Aug 20, 2020 | 4.604 | 4.688 | 4.554 | 4.610 | 741,269 | -0.05(-1.12%) |
Aug 19, 2020 | 4.610 | 4.753 | 4.610 | 4.662 | 770,611 | +0.02(+0.42%) |
Aug 18, 2020 | 4.721 | 4.798 | 4.630 | 4.643 | 791,388 | -0.14(-2.99%) |
Aug 17, 2020 | 4.825 | 4.862 | 4.734 | 4.786 | 758,678 | -0.09(-1.87%) |
Aug 14, 2020 | 4.688 | 4.922 | 4.630 | 4.877 | 854,913 | +0.18(+3.88%) |
Aug 13, 2020 | 4.701 | 4.942 | 4.662 | 4.695 | 707,697 | -0.07(-1.50%) |
Aug 12, 2020 | 5.111 | 5.163 | 4.698 | 4.766 | 1,074,040 | -0.20(-4.06%) |
Aug 11, 2020 | 5.143 | 5.319 | 4.929 | 4.968 | 1,626,452 | -0.05(-0.91%) |
Aug 10, 2020 | 4.825 | 5.065 | 4.799 | 5.013 | 1,399,635 | +0.29(+6.20%) |
Aug 07, 2020 | 4.519 | 4.747 | 4.493 | 4.721 | 911,047 | +0.16(+3.42%) |
Aug 06, 2020 | 4.584 | 4.682 | 4.548 | 4.565 | 884,017 | -0.02(-0.43%) |
Aug 05, 2020 | 4.480 | 4.604 | 4.396 | 4.584 | 839,644 | +0.15(+3.37%) |
Aug 04, 2020 | 4.337 | 4.480 | 4.337 | 4.435 | 828,113 | +0.03(+0.74%) |
Aug 03, 2020 | 4.415 | 4.435 | 4.259 | 4.402 | 805,804 | -0.01(-0.29%) |
Jul 31, 2020 | 4.422 | 4.630 | 4.311 | 4.415 | 858,758 | -0.05(-1.02%) |
Jul 30, 2020 | 4.318 | 4.539 | 4.298 | 4.461 | 730,463 | +0.01(+0.15%) |
Jul 29, 2020 | 4.435 | 4.500 | 4.363 | 4.454 | 591,617 | -0.02(-0.44%) |
Jul 28, 2020 | 4.324 | 4.519 | 4.318 | 4.474 | 751,524 | +0.16(+3.77%) |
Jul 27, 2020 | 4.370 | 4.396 | 4.246 | 4.311 | 950,683 | -0.06(-1.34%) |
Jul 24, 2020 | 4.383 | 4.519 | 4.370 | 4.370 | 901,819 | -0.12(-2.61%) |
Jul 23, 2020 | 4.487 | 4.662 | 4.454 | 4.487 | 967,948 | -0.08(-1.71%) |
Jul 22, 2020 | 4.279 | 4.571 | 4.272 | 4.565 | 956,170 | +0.21(+4.78%) |
Jul 21, 2020 | 4.201 | 4.402 | 4.201 | 4.357 | 820,203 | +0.15(+3.55%) |
Jul 20, 2020 | 4.227 | 4.409 | 4.136 | 4.207 | 821,347 | -0.14(-3.14%) |
Jul 17, 2020 | 4.318 | 4.402 | 4.233 | 4.344 | 1,003,935 | +0.01(+0.30%) |
Jul 16, 2020 | 4.337 | 4.474 | 4.233 | 4.331 | 691,815 | -0.14(-3.20%) |
Jul 15, 2020 | 4.227 | 4.552 | 4.207 | 4.474 | 1,251,061 | +0.40(+9.90%) |
Jul 14, 2020 | 4.142 | 4.220 | 4.031 | 4.071 | 845,894 | -0.08(-2.03%) |
Jul 13, 2020 | 4.253 | 4.292 | 4.097 | 4.155 | 1,158,912 | -0.08(-1.99%) |
Jul 10, 2020 | 4.031 | 4.246 | 3.966 | 4.240 | 783,094 | +0.17(+4.15%) |
Jul 09, 2020 | 4.201 | 4.253 | 3.960 | 4.071 | 1,918,178 | -0.19(-4.43%) |
Jul 08, 2020 | 4.285 | 4.331 | 4.110 | 4.259 | 1,913,709 | -0.03(-0.61%) |
Jul 07, 2020 | 4.324 | 4.402 | 4.201 | 4.285 | 1,595,327 | -0.17(-3.80%) |
Jul 06, 2020 | 4.480 | 4.578 | 4.337 | 4.454 | 1,022,448 | +0.08(+1.78%) |
Jul 02, 2020 | 4.617 | 4.698 | 4.337 | 4.376 | 1,404,710 | -0.10(-2.32%) |
Jul 01, 2020 | 4.656 | 4.922 | 4.435 | 4.480 | 1,760,266 | -0.19(-4.04%) |
Jun 30, 2020 | 4.740 | 4.812 | 4.535 | 4.669 | 1,318,571 | -0.10(-2.18%) |
Jun 29, 2020 | 4.422 | 4.779 | 4.376 | 4.773 | 1,349,793 | +0.20(+4.41%) |
Jun 26, 2020 | 4.474 | 4.584 | 4.350 | 4.571 | 2,663,782 | -0.05(-1.13%) |
Jun 25, 2020 | 4.220 | 4.623 | 4.220 | 4.623 | 1,452,235 | +0.26(+5.96%) |
Jun 24, 2020 | 4.636 | 4.643 | 4.227 | 4.363 | 1,982,405 | -0.43(-8.96%) |
Jun 23, 2020 | 4.389 | 4.812 | 4.389 | 4.792 | 1,803,780 | +0.37(+8.38%) |
Jun 22, 2020 | 4.532 | 4.552 | 4.279 | 4.422 | 1,536,544 | -0.15(-3.27%) |
Jun 19, 2020 | 4.643 | 4.727 | 4.435 | 4.571 | 3,376,133 | -0.08(-1.82%) |
Jun 18, 2020 | 4.604 | 4.838 | 4.526 | 4.656 | 2,059,965 | -0.08(-1.65%) |
Jun 17, 2020 | 4.747 | 4.831 | 4.532 | 4.734 | 1,422,271 | +0.00(+0.00%) |
Jun 16, 2020 | 5.078 | 5.137 | 4.558 | 4.734 | 2,195,969 | +0.03(+0.69%) |
Jun 15, 2020 | 4.116 | 5.052 | 4.077 | 4.701 | 3,503,867 | +0.16(+3.43%) |
Jun 12, 2020 | 4.571 | 4.604 | 4.084 | 4.545 | 2,695,001 | +0.47(+11.48%) |
Jun 11, 2020 | 4.285 | 4.682 | 4.071 | 4.077 | 3,746,101 | -0.81(-16.51%) |
Jun 10, 2020 | 5.397 | 5.397 | 4.591 | 4.883 | 3,878,948 | -0.36(-6.82%) |
Jun 09, 2020 | 5.852 | 6.067 | 5.176 | 5.241 | 5,297,310 | -0.97(-15.60%) |
Jun 08, 2020 | 5.683 | 6.229 | 5.384 | 6.210 | 5,992,959 | +1.30(+26.49%) |
Jun 05, 2020 | 4.935 | 5.241 | 4.747 | 4.909 | 4,619,211 | +0.67(+15.80%) |
Jun 04, 2020 | 3.960 | 4.500 | 3.921 | 4.240 | 5,942,107 | +0.50(+13.39%) |
Jun 03, 2020 | 3.446 | 3.895 | 3.446 | 3.739 | 3,787,997 | +0.47(+14.54%) |
Jun 02, 2020 | 3.446 | 3.615 | 3.264 | 3.264 | 3,215,865 | -0.10(-2.90%) |
Jun 01, 2020 | 3.251 | 3.424 | 3.180 | 3.362 | 1,779,089 | +0.16(+5.08%) |
May 29, 2020 | 3.316 | 3.382 | 3.167 | 3.199 | 2,426,177 | -0.12(-3.72%) |
May 28, 2020 | 3.472 | 3.530 | 3.290 | 3.323 | 1,880,063 | -0.15(-4.31%) |
May 27, 2020 | 3.609 | 3.609 | 3.232 | 3.472 | 2,690,057 | +0.03(+0.95%) |
May 26, 2020 | 3.472 | 3.518 | 3.336 | 3.440 | 2,946,797 | +0.14(+4.13%) |
May 22, 2020 | 3.303 | 3.323 | 3.160 | 3.303 | 1,391,176 | -0.03(-0.78%) |
May 21, 2020 | 3.323 | 3.433 | 3.206 | 3.329 | 1,652,307 | -0.02(-0.58%) |
May 20, 2020 | 3.212 | 3.427 | 3.205 | 3.349 | 1,830,450 | +0.22(+7.07%) |
May 19, 2020 | 3.121 | 3.359 | 2.939 | 3.128 | 1,800,717 | -0.03(-0.82%) |
May 18, 2020 | 3.160 | 3.297 | 3.004 | 3.154 | 2,814,123 | +0.16(+5.21%) |
May 15, 2020 | 2.985 | 3.030 | 2.868 | 2.998 | 5,143,324 | -0.05(-1.50%) |
May 14, 2020 | 2.738 | 3.050 | 2.536 | 3.043 | 3,018,479 | +0.22(+7.83%) |
May 13, 2020 | 3.160 | 3.173 | 2.731 | 2.822 | 3,637,435 | -0.41(-12.68%) |
May 12, 2020 | 3.167 | 3.713 | 2.972 | 3.232 | 7,732,460 | +0.35(+12.19%) |
May 11, 2020 | 2.926 | 2.939 | 2.764 | 2.881 | 2,583,454 | -0.05(-1.56%) |
May 08, 2020 | 2.978 | 3.024 | 2.829 | 2.926 | 3,090,700 | -0.01(-0.22%) |
May 07, 2020 | 2.861 | 3.050 | 2.829 | 2.933 | 3,206,682 | +0.10(+3.44%) |
May 06, 2020 | 2.946 | 3.050 | 2.764 | 2.835 | 3,218,658 | -0.06(-2.02%) |
May 05, 2020 | 3.076 | 3.303 | 2.868 | 2.894 | 3,031,871 | -0.04(-1.33%) |
May 04, 2020 | 2.783 | 2.972 | 2.712 | 2.933 | 2,380,184 | -0.08(-2.59%) |
May 01, 2020 | 3.037 | 3.082 | 2.803 | 3.011 | 3,427,652 | -0.23(-7.03%) |
Apr 30, 2020 | 3.414 | 3.654 | 3.180 | 3.238 | 3,840,212 | -0.40(-10.91%) |
Apr 29, 2020 | 3.271 | 3.862 | 3.232 | 3.635 | 4,957,449 | +0.53(+16.95%) |
Apr 28, 2020 | 2.900 | 3.206 | 2.855 | 3.108 | 3,055,246 | +0.32(+11.42%) |
Apr 27, 2020 | 2.705 | 2.959 | 2.529 | 2.790 | 2,331,655 | +0.15(+5.66%) |
Apr 24, 2020 | 2.764 | 2.800 | 2.413 | 2.640 | 2,351,743 | -0.07(-2.64%) |
Apr 23, 2020 | 2.757 | 2.972 | 2.699 | 2.712 | 1,745,922 | -0.04(-1.42%) |
Apr 22, 2020 | 3.024 | 3.056 | 2.672 | 2.751 | 2,159,844 | -0.17(-5.79%) |
Apr 21, 2020 | 2.692 | 2.939 | 2.653 | 2.920 | 1,562,859 | +0.02(+0.67%) |
Apr 20, 2020 | 3.043 | 3.161 | 2.832 | 2.900 | 2,282,235 | -0.34(-10.44%) |
Apr 17, 2020 | 3.290 | 3.362 | 3.037 | 3.238 | 3,264,174 | -0.14(-4.23%) |
Apr 16, 2020 | 3.323 | 3.401 | 2.972 | 3.381 | 2,309,521 | +0.12(+3.59%) |
Apr 15, 2020 | 3.303 | 3.401 | 3.063 | 3.264 | 2,214,897 | -0.32(-8.89%) |
Apr 14, 2020 | 3.648 | 3.849 | 3.336 | 3.583 | 2,774,545 | +0.10(+2.80%) |
Apr 13, 2020 | 4.136 | 4.162 | 3.128 | 3.485 | 5,033,099 | -0.17(-4.63%) |
Apr 09, 2020 | 3.687 | 4.487 | 3.316 | 3.654 | 10,267,579 | +0.73(+25.17%) |
Apr 08, 2020 | 2.685 | 3.329 | 2.607 | 2.920 | 7,481,748 | +0.62(+26.84%) |
Apr 07, 2020 | 2.172 | 2.738 | 2.172 | 2.302 | 4,569,577 | +0.33(+16.45%) |
Apr 06, 2020 | 1.912 | 2.393 | 1.866 | 1.977 | 4,806,245 | +0.24(+13.86%) |
Apr 03, 2020 | 2.016 | 2.022 | 1.580 | 1.736 | 3,904,245 | -0.17(-8.87%) |
Apr 02, 2020 | 2.477 | 2.542 | 1.834 | 1.905 | 3,235,425 | -0.43(-18.38%) |
Apr 01, 2020 | 3.095 | 3.128 | 2.269 | 2.334 | 3,584,537 | -0.96(-29.19%) |
Mar 31, 2020 | 3.329 | 3.739 | 3.193 | 3.297 | 5,212,376 | -0.05(-1.36%) |
Mar 30, 2020 | 4.207 | 4.207 | 3.264 | 3.342 | 3,968,024 | -1.08(-24.41%) |
Mar 27, 2020 | 4.552 | 4.935 | 4.181 | 4.422 | 6,976,030 | -0.01(-0.15%) |
Mar 26, 2020 | 3.264 | 6.171 | 2.991 | 4.428 | 51,445,704 | +2.97(+202.67%) |
Mar 25, 2020 | 1.749 | 1.912 | 1.450 | 1.463 | 4,677,829 | -0.17(-10.36%) |
Mar 24, 2020 | 2.113 | 2.113 | 1.549 | 1.632 | 2,834,211 | -0.39(-19.29%) |
Mar 23, 2020 | 2.588 | 2.764 | 1.892 | 2.022 | 2,991,213 | -0.75(-27.00%) |
Mar 20, 2020 | 2.822 | 3.472 | 2.699 | 2.770 | 2,721,145 | +0.05(+1.91%) |
Mar 19, 2020 | 2.705 | 2.920 | 1.879 | 2.718 | 3,599,347 | -0.07(-2.34%) |
Mar 18, 2020 | 3.830 | 3.879 | 1.131 | 2.783 | 4,435,903 | -1.23(-30.63%) |
Mar 17, 2020 | 5.716 | 5.794 | 4.012 | 4.012 | 2,151,265 | -1.57(-28.17%) |
Mar 16, 2020 | 7.166 | 7.166 | 5.586 | 5.586 | 1,569,801 | -2.48(-30.73%) |
Mar 13, 2020 | 7.595 | 8.115 | 7.153 | 8.063 | 1,320,279 | +0.85(+11.71%) |
Mar 12, 2020 | 8.388 | 8.388 | 7.153 | 7.218 | 1,113,407 | -1.68(-18.92%) |
Mar 11, 2020 | 9.350 | 9.389 | 8.733 | 8.902 | 920,803 | -0.62(-6.55%) |
Mar 10, 2020 | 9.468 | 9.552 | 9.084 | 9.526 | 1,514,770 | +0.20(+2.09%) |
Mar 09, 2020 | 9.923 | 10.07 | 9.285 | 9.331 | 927,623 | -1.06(-10.20%) |
Mar 06, 2020 | 10.13 | 10.42 | 9.970 | 10.39 | 766,023 | +0.06(+0.57%) |
Mar 05, 2020 | 10.41 | 10.50 | 10.23 | 10.33 | 1,516,877 | -0.27(-2.52%) |
Mar 04, 2020 | 11.09 | 11.18 | 10.48 | 10.60 | 1,478,821 | -0.44(-4.01%) |
Mar 03, 2020 | 11.18 | 11.39 | 10.85 | 11.04 | 895,465 | -0.17(-1.51%) |
Mar 02, 2020 | 10.73 | 11.24 | 10.72 | 11.21 | 852,287 | +0.53(+4.99%) |
Feb 28, 2020 | 10.93 | 11.05 | 10.64 | 10.68 | 1,789,798 | -0.40(-3.58%) |
Feb 27, 2020 | 11.42 | 11.42 | 11.04 | 11.07 | 1,163,713 | -0.46(-3.95%) |
Feb 26, 2020 | 11.49 | 11.70 | 11.48 | 11.53 | 578,099 | +0.04(+0.34%) |
Feb 25, 2020 | 11.85 | 11.86 | 11.41 | 11.49 | 787,068 | -0.36(-3.07%) |
Feb 24, 2020 | 11.97 | 11.97 | 11.83 | 11.85 | 358,168 | -0.21(-1.78%) |
Feb 21, 2020 | 12.15 | 12.15 | 12.00 | 12.07 | 569,327 | -0.08(-0.64%) |
Feb 20, 2020 | 12.06 | 12.16 | 12.04 | 12.15 | 390,307 | +0.10(+0.81%) |
Feb 19, 2020 | 11.99 | 12.06 | 11.96 | 12.05 | 273,712 | +0.07(+0.60%) |
Feb 18, 2020 | 11.88 | 11.99 | 11.88 | 11.98 | 357,541 | +0.08(+0.66%) |
Feb 14, 2020 | 11.90 | 11.94 | 11.89 | 11.90 | 415,538 | +0.00(+0.00%) |
Feb 13, 2020 | 11.87 | 11.93 | 11.84 | 11.90 | 355,305 | +0.03(+0.22%) |
Feb 12, 2020 | 11.87 | 11.93 | 11.87 | 11.87 | 382,928 | +0.01(+0.11%) |
Feb 11, 2020 | 11.90 | 11.93 | 11.84 | 11.86 | 393,423 | -0.02(-0.16%) |
Feb 10, 2020 | 11.94 | 11.98 | 11.86 | 11.88 | 666,523 | -0.07(-0.60%) |
Feb 07, 2020 | 12.02 | 12.03 | 11.94 | 11.95 | 285,432 | -0.08(-0.70%) |
Feb 06, 2020 | 12.09 | 12.12 | 12.03 | 12.04 | 489,172 | -0.01(-0.05%) |
Feb 05, 2020 | 12.04 | 12.10 | 11.99 | 12.04 | 352,441 | +0.03(+0.22%) |
Feb 04, 2020 | 12.03 | 12.05 | 11.92 | 12.02 | 561,065 | +0.07(+0.54%) |
Feb 03, 2020 | 11.91 | 12.02 | 11.88 | 11.95 | 648,635 | +0.06(+0.49%) |
Jan 31, 2020 | 12.02 | 12.03 | 11.87 | 11.89 | 836,305 | -0.14(-1.14%) |
Jan 30, 2020 | 11.98 | 12.07 | 11.95 | 12.03 | 471,196 | +0.02(+0.16%) |
Jan 29, 2020 | 12.02 | 12.06 | 11.92 | 12.01 | 744,193 | +0.01(+0.05%) |
Jan 28, 2020 | 11.93 | 12.07 | 11.92 | 12.00 | 553,218 | +0.06(+0.49%) |
Jan 27, 2020 | 11.96 | 12.00 | 11.87 | 11.94 | 456,152 | -0.05(-0.38%) |
Jan 24, 2020 | 11.98 | 12.06 | 11.94 | 11.99 | 420,767 | -0.01(-0.05%) |
Jan 23, 2020 | 12.02 | 12.04 | 11.98 | 12.00 | 752,953 | -0.04(-0.32%) |
Jan 22, 2020 | 12.10 | 12.11 | 12.02 | 12.04 | 507,916 | -0.04(-0.32%) |
Jan 21, 2020 | 12.00 | 12.11 | 12.00 | 12.07 | 806,916 | +0.07(+0.60%) |
Jan 17, 2020 | 12.05 | 12.07 | 11.96 | 12.00 | 519,346 | -0.01(-0.11%) |
Jan 16, 2020 | 12.00 | 12.09 | 11.99 | 12.02 | 548,326 | +0.05(+0.38%) |
Jan 15, 2020 | 12.02 | 12.05 | 11.94 | 11.97 | 386,844 | -0.05(-0.38%) |
Jan 14, 2020 | 12.00 | 12.02 | 11.91 | 12.02 | 648,664 | +0.01(+0.11%) |
Jan 13, 2020 | 11.91 | 12.00 | 11.86 | 12.00 | 335,091 | +0.08(+0.71%) |
Jan 10, 2020 | 11.81 | 11.92 | 11.77 | 11.92 | 429,533 | +0.12(+0.99%) |
Jan 09, 2020 | 11.85 | 11.89 | 11.80 | 11.80 | 472,388 | -0.01(-0.11%) |
Jan 08, 2020 | 11.80 | 11.85 | 11.79 | 11.81 | 737,182 | +0.00(+0.00%) |
Jan 07, 2020 | 11.87 | 11.87 | 11.79 | 11.81 | 328,393 | -0.04(-0.33%) |
Jan 06, 2020 | 11.81 | 11.89 | 11.76 | 11.85 | 346,270 | +0.05(+0.39%) |
Jan 03, 2020 | 11.74 | 11.84 | 11.74 | 11.81 | 504,736 | +0.00(+0.00%) |
Jan 02, 2020 | 11.67 | 11.81 | 11.56 | 11.81 | 885,882 | -0.14(-1.20%) |
Dec 31, 2019 | 11.96 | 12.04 | 11.94 | 11.95 | 405,080 | -0.01(-0.11%) |
Dec 30, 2019 | 12.05 | 12.06 | 11.93 | 11.96 | 364,604 | -0.04(-0.32%) |
Dec 27, 2019 | 11.92 | 12.06 | 11.92 | 12.00 | 457,079 | +0.08(+0.69%) |
Dec 26, 2019 | 11.90 | 11.96 | 11.88 | 11.92 | 265,648 | +0.04(+0.37%) |
Dec 24, 2019 | 11.83 | 11.89 | 11.81 | 11.88 | 194,565 | +0.05(+0.43%) |
Dec 23, 2019 | 11.95 | 11.95 | 11.80 | 11.83 | 351,899 | -0.08(-0.69%) |
Dec 20, 2019 | 11.79 | 11.92 | 11.79 | 11.91 | 2,331,167 | +0.13(+1.13%) |
Dec 19, 2019 | 11.75 | 11.79 | 11.73 | 11.77 | 618,848 | +0.05(+0.43%) |
Dec 18, 2019 | 11.73 | 11.75 | 11.67 | 11.72 | 626,374 | +0.02(+0.16%) |
Dec 17, 2019 | 11.66 | 11.72 | 11.65 | 11.70 | 467,916 | +0.07(+0.60%) |
Dec 16, 2019 | 11.72 | 11.77 | 11.62 | 11.63 | 826,410 | -0.08(-0.65%) |
Dec 13, 2019 | 11.65 | 11.72 | 11.56 | 11.71 | 387,086 | +0.06(+0.55%) |
Dec 12, 2019 | 11.63 | 11.70 | 11.62 | 11.65 | 439,809 | +0.03(+0.22%) |
Dec 11, 2019 | 11.67 | 11.69 | 11.58 | 11.62 | 377,563 | -0.06(-0.49%) |
Dec 10, 2019 | 11.72 | 11.74 | 11.63 | 11.68 | 470,068 | -0.04(-0.38%) |
Dec 09, 2019 | 11.66 | 11.76 | 11.63 | 11.72 | 466,085 | +0.06(+0.49%) |
Dec 06, 2019 | 11.67 | 11.69 | 11.63 | 11.67 | 412,252 | +0.06(+0.49%) |
Dec 05, 2019 | 11.62 | 11.63 | 11.53 | 11.61 | 466,318 | +0.01(+0.06%) |
Dec 04, 2019 | 11.55 | 11.62 | 11.55 | 11.60 | 404,230 | +0.06(+0.55%) |
Dec 03, 2019 | 11.51 | 11.56 | 11.48 | 11.54 | 279,653 | +0.00(+0.00%) |
Dec 02, 2019 | 11.59 | 11.61 | 11.53 | 11.54 | 448,288 | -0.01(-0.11%) |
Nov 29, 2019 | 11.57 | 11.58 | 11.51 | 11.55 | 195,823 | +0.01(+0.05%) |
Nov 27, 2019 | 11.48 | 11.55 | 11.47 | 11.55 | 284,691 | +0.10(+0.83%) |
Nov 26, 2019 | 11.53 | 11.56 | 11.40 | 11.45 | 858,264 | -0.06(-0.55%) |
Nov 25, 2019 | 11.49 | 11.54 | 11.47 | 11.51 | 371,234 | +0.06(+0.56%) |
Nov 22, 2019 | 11.44 | 11.48 | 11.39 | 11.45 | 456,764 | -0.02(-0.17%) |
Nov 21, 2019 | 11.48 | 11.55 | 11.46 | 11.47 | 349,135 | -0.01(-0.11%) |
Nov 20, 2019 | 11.47 | 11.55 | 11.44 | 11.48 | 507,356 | -0.01(-0.06%) |
Nov 19, 2019 | 11.53 | 11.57 | 11.48 | 11.49 | 420,245 | +0.01(+0.06%) |
Nov 18, 2019 | 11.47 | 11.53 | 11.46 | 11.48 | 438,152 | -0.03(-0.22%) |
Nov 15, 2019 | 11.51 | 11.53 | 11.47 | 11.51 | 688,607 | +0.01(+0.05%) |
Nov 14, 2019 | 11.48 | 11.56 | 11.48 | 11.50 | 463,639 | +0.01(+0.06%) |
Nov 13, 2019 | 11.55 | 11.56 | 11.46 | 11.49 | 491,821 | -0.06(-0.55%) |
Nov 12, 2019 | 11.52 | 11.59 | 11.49 | 11.56 | 467,413 | +0.01(+0.06%) |
Nov 11, 2019 | 11.49 | 11.62 | 11.49 | 11.55 | 318,974 | +0.03(+0.28%) |
Nov 08, 2019 | 11.48 | 11.63 | 11.48 | 11.52 | 432,542 | -0.03(-0.22%) |
Nov 07, 2019 | 11.58 | 11.69 | 11.47 | 11.55 | 899,175 | -0.09(-0.76%) |
Nov 06, 2019 | 11.74 | 11.79 | 11.58 | 11.63 | 916,105 | -0.19(-1.61%) |
Nov 05, 2019 | 11.84 | 11.91 | 11.79 | 11.83 | 339,234 | -0.01(-0.11%) |
Nov 04, 2019 | 11.88 | 11.88 | 11.77 | 11.84 | 426,211 | +0.00(+0.00%) |