Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 3,361,218 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.80 | 12.76 | 11.67 | 12.16 | 3,361,218 | +0.49(+4.17%) |
Dec 29, 2020 | 11.70 | 11.91 | 11.50 | 11.67 | 1,850,545 | -0.01(-0.08%) |
Dec 28, 2020 | 11.83 | 12.00 | 11.53 | 11.68 | 3,819,780 | -0.03(-0.25%) |
Dec 24, 2020 | 12.12 | 12.12 | 11.53 | 11.71 | 1,536,822 | -0.34(-2.82%) |
Dec 23, 2020 | 11.80 | 12.47 | 11.67 | 12.05 | 2,777,270 | +0.52(+4.47%) |
Dec 22, 2020 | 11.52 | 11.78 | 11.32 | 11.53 | 2,696,600 | -0.07(-0.59%) |
Dec 21, 2020 | 11.02 | 11.80 | 10.93 | 11.60 | 2,572,602 | -0.24(-2.05%) |
Dec 18, 2020 | 12.07 | 12.32 | 11.51 | 11.85 | 7,792,689 | -0.21(-1.77%) |
Dec 17, 2020 | 12.31 | 12.57 | 11.76 | 12.06 | 3,158,173 | +0.32(+2.73%) |
Dec 16, 2020 | 12.11 | 12.20 | 11.64 | 11.74 | 2,651,479 | -0.36(-2.97%) |
Dec 15, 2020 | 12.10 | 12.25 | 11.64 | 12.10 | 2,635,858 | +0.23(+1.97%) |
Dec 14, 2020 | 13.39 | 13.46 | 11.85 | 11.87 | 3,902,942 | -1.07(-8.27%) |
Dec 11, 2020 | 12.70 | 12.95 | 12.21 | 12.94 | 2,579,604 | +0.02(+0.15%) |
Dec 10, 2020 | 11.90 | 13.19 | 11.80 | 12.92 | 3,333,336 | +1.14(+9.66%) |
Dec 09, 2020 | 11.80 | 12.22 | 11.40 | 11.78 | 3,138,652 | +0.13(+1.09%) |
Dec 08, 2020 | 11.04 | 11.70 | 11.01 | 11.65 | 3,559,028 | +0.60(+5.46%) |
Dec 07, 2020 | 11.22 | 11.60 | 10.96 | 11.05 | 2,742,025 | -0.38(-3.32%) |
Dec 04, 2020 | 10.70 | 11.47 | 10.70 | 11.43 | 3,317,118 | +1.07(+10.33%) |
Dec 03, 2020 | 10.36 | 10.60 | 10.13 | 10.36 | 2,904,484 | +0.09(+0.85%) |
Dec 02, 2020 | 10.02 | 10.91 | 9.940 | 10.27 | 2,618,306 | +0.25(+2.52%) |
Dec 01, 2020 | 10.35 | 10.49 | 9.886 | 10.02 | 1,831,098 | +0.12(+1.18%) |
Nov 30, 2020 | 10.42 | 10.78 | 9.882 | 9.901 | 2,915,696 | -0.78(-7.29%) |
Nov 27, 2020 | 11.06 | 11.23 | 10.54 | 10.68 | 1,382,801 | -0.52(-4.60%) |
Nov 25, 2020 | 11.18 | 11.36 | 10.67 | 11.19 | 4,342,729 | -0.15(-1.29%) |
Nov 24, 2020 | 10.86 | 11.46 | 10.79 | 11.34 | 3,812,865 | +1.00(+9.69%) |
Nov 23, 2020 | 9.580 | 10.48 | 9.395 | 10.34 | 4,732,118 | +1.06(+11.43%) |
Nov 20, 2020 | 9.074 | 9.327 | 8.928 | 9.279 | 2,223,031 | +0.12(+1.27%) |
Nov 19, 2020 | 8.773 | 9.201 | 8.666 | 9.162 | 2,133,344 | +0.32(+3.63%) |
Nov 18, 2020 | 8.977 | 9.561 | 8.831 | 8.841 | 3,208,900 | +0.00(+0.00%) |
Nov 17, 2020 | 8.316 | 8.996 | 8.199 | 8.841 | 2,749,737 | +0.27(+3.18%) |
Nov 16, 2020 | 8.335 | 8.695 | 8.189 | 8.569 | 2,911,312 | +0.63(+7.97%) |
Nov 13, 2020 | 7.421 | 8.053 | 7.392 | 7.936 | 5,923,353 | +0.55(+7.51%) |
Nov 12, 2020 | 7.713 | 7.829 | 7.294 | 7.382 | 3,202,523 | -0.53(-6.76%) |
Nov 11, 2020 | 8.335 | 8.374 | 7.713 | 7.917 | 2,934,681 | -0.33(-4.01%) |
Nov 10, 2020 | 8.345 | 8.345 | 7.528 | 8.248 | 3,628,883 | +0.16(+1.92%) |
Nov 09, 2020 | 7.411 | 8.330 | 7.061 | 8.092 | 7,714,073 | +1.79(+28.40%) |
Nov 06, 2020 | 7.100 | 7.144 | 6.293 | 6.302 | 3,795,634 | -0.68(-9.75%) |
Nov 05, 2020 | 6.740 | 7.343 | 6.701 | 6.983 | 4,095,215 | +0.24(+3.61%) |
Nov 04, 2020 | 7.226 | 7.275 | 6.682 | 6.740 | 5,890,654 | -0.37(-5.20%) |
Nov 03, 2020 | 7.314 | 7.683 | 7.022 | 7.110 | 5,071,118 | +0.10(+1.39%) |
Nov 02, 2020 | 6.905 | 7.187 | 6.575 | 7.012 | 4,296,789 | +0.14(+1.98%) |
Oct 30, 2020 | 6.623 | 6.925 | 6.507 | 6.876 | 3,176,052 | +0.16(+2.32%) |
Oct 29, 2020 | 6.516 | 6.857 | 6.118 | 6.721 | 4,879,061 | -0.05(-0.72%) |
Oct 28, 2020 | 7.615 | 7.742 | 6.555 | 6.769 | 7,875,160 | -1.17(-14.71%) |
Oct 27, 2020 | 7.897 | 8.029 | 7.820 | 7.936 | 2,374,859 | -0.02(-0.24%) |
Oct 26, 2020 | 8.500 | 8.500 | 7.878 | 7.956 | 2,775,331 | -0.79(-9.01%) |
Oct 23, 2020 | 8.724 | 8.899 | 8.496 | 8.744 | 1,688,068 | +0.12(+1.35%) |
Oct 22, 2020 | 8.228 | 8.676 | 8.136 | 8.627 | 3,498,303 | +0.47(+5.72%) |
Oct 21, 2020 | 8.189 | 8.413 | 8.004 | 8.160 | 2,668,815 | -0.18(-2.10%) |
Oct 20, 2020 | 8.024 | 8.539 | 7.907 | 8.335 | 2,774,683 | +0.40(+5.02%) |
Oct 19, 2020 | 8.423 | 8.520 | 7.936 | 7.936 | 2,499,060 | -0.42(-5.01%) |
Oct 16, 2020 | 8.705 | 8.821 | 8.355 | 8.355 | 1,635,631 | -0.46(-5.19%) |
Oct 15, 2020 | 8.452 | 8.841 | 8.209 | 8.812 | 2,403,705 | +0.12(+1.34%) |
Oct 14, 2020 | 8.627 | 9.142 | 8.500 | 8.695 | 3,885,246 | +0.17(+1.94%) |
Oct 13, 2020 | 8.685 | 8.812 | 8.423 | 8.530 | 1,680,622 | -0.18(-2.01%) |
Oct 12, 2020 | 8.783 | 8.797 | 8.369 | 8.705 | 1,923,293 | -0.18(-2.08%) |
Oct 09, 2020 | 9.191 | 9.298 | 8.812 | 8.889 | 2,355,666 | -0.25(-2.77%) |
Oct 08, 2020 | 8.607 | 9.142 | 8.442 | 9.142 | 2,547,647 | +0.65(+7.67%) |
Oct 07, 2020 | 8.209 | 8.539 | 8.073 | 8.491 | 2,418,462 | +0.40(+4.93%) |
Oct 06, 2020 | 8.753 | 8.948 | 8.082 | 8.092 | 2,516,135 | -0.47(-5.45%) |
Oct 05, 2020 | 8.286 | 8.617 | 8.228 | 8.559 | 2,623,578 | +0.50(+6.15%) |
Oct 02, 2020 | 7.528 | 8.189 | 7.528 | 8.063 | 3,245,865 | +0.18(+2.35%) |
Oct 01, 2020 | 7.849 | 7.966 | 7.606 | 7.878 | 3,093,842 | -0.16(-1.94%) |
Sep 30, 2020 | 8.102 | 8.428 | 7.980 | 8.034 | 2,681,868 | -0.08(-0.96%) |
Sep 29, 2020 | 8.306 | 8.335 | 7.654 | 8.111 | 2,381,725 | -0.23(-2.80%) |
Sep 28, 2020 | 8.092 | 8.500 | 7.936 | 8.345 | 2,739,497 | +0.49(+6.19%) |
Sep 25, 2020 | 7.713 | 7.917 | 7.499 | 7.859 | 3,933,924 | +0.00(+0.00%) |
Sep 24, 2020 | 7.781 | 8.111 | 7.625 | 7.859 | 2,387,397 | +0.01(+0.12%) |
Sep 23, 2020 | 8.637 | 8.656 | 7.849 | 7.849 | 2,591,211 | -0.73(-8.50%) |
Sep 22, 2020 | 8.646 | 9.152 | 8.462 | 8.578 | 2,666,601 | +0.27(+3.28%) |
Sep 21, 2020 | 8.257 | 8.364 | 7.771 | 8.306 | 3,085,310 | -0.30(-3.50%) |
Sep 18, 2020 | 8.792 | 8.870 | 8.345 | 8.607 | 4,688,096 | -0.17(-1.88%) |
Sep 17, 2020 | 8.598 | 8.831 | 8.374 | 8.773 | 2,853,153 | -0.03(-0.33%) |
Sep 16, 2020 | 8.569 | 9.133 | 8.486 | 8.802 | 3,045,460 | +0.37(+4.38%) |
Sep 15, 2020 | 8.432 | 8.676 | 8.233 | 8.432 | 2,150,824 | +0.14(+1.64%) |
Sep 14, 2020 | 8.014 | 8.423 | 7.761 | 8.296 | 2,333,680 | +0.51(+6.49%) |
Sep 11, 2020 | 7.985 | 8.141 | 7.649 | 7.790 | 2,048,651 | -0.16(-1.96%) |
Sep 10, 2020 | 8.802 | 8.841 | 7.936 | 7.946 | 2,971,421 | -0.94(-10.61%) |
Sep 09, 2020 | 8.744 | 8.967 | 8.481 | 8.889 | 1,582,278 | +0.39(+4.58%) |
Sep 08, 2020 | 8.860 | 8.899 | 8.314 | 8.500 | 2,265,834 | -0.75(-8.10%) |
Sep 04, 2020 | 9.308 | 9.468 | 8.948 | 9.249 | 1,816,282 | +0.11(+1.17%) |
Sep 03, 2020 | 8.987 | 9.444 | 8.948 | 9.142 | 2,495,964 | +0.06(+0.64%) |
Sep 02, 2020 | 9.784 | 9.804 | 9.016 | 9.084 | 5,388,408 | -0.81(-8.16%) |
Sep 01, 2020 | 9.376 | 10.01 | 9.269 | 9.891 | 3,177,485 | +0.43(+4.52%) |
Aug 31, 2020 | 9.638 | 9.711 | 9.381 | 9.463 | 2,914,712 | -0.24(-2.51%) |
Aug 28, 2020 | 9.599 | 9.755 | 9.434 | 9.706 | 1,976,678 | +0.08(+0.81%) |
Aug 27, 2020 | 9.415 | 9.677 | 9.103 | 9.629 | 2,271,089 | +0.29(+3.13%) |
Aug 26, 2020 | 9.629 | 9.697 | 9.249 | 9.337 | 1,730,487 | -0.34(-3.52%) |
Aug 25, 2020 | 9.599 | 9.779 | 9.405 | 9.677 | 1,733,163 | +0.27(+2.90%) |
Aug 24, 2020 | 9.084 | 9.522 | 8.880 | 9.405 | 3,416,060 | +0.60(+6.85%) |
Aug 21, 2020 | 9.376 | 9.478 | 8.758 | 8.802 | 3,403,177 | -0.61(-6.51%) |
Aug 20, 2020 | 9.599 | 9.745 | 9.395 | 9.415 | 3,055,380 | -0.33(-3.39%) |
Aug 19, 2020 | 9.522 | 10.02 | 9.405 | 9.745 | 4,488,597 | +0.37(+3.94%) |
Aug 18, 2020 | 9.356 | 9.522 | 9.181 | 9.376 | 2,749,204 | -0.22(-2.33%) |
Aug 17, 2020 | 9.590 | 9.677 | 9.259 | 9.599 | 1,598,200 | +0.01(+0.10%) |
Aug 14, 2020 | 9.191 | 9.668 | 9.133 | 9.590 | 1,606,636 | +0.25(+2.71%) |
Aug 13, 2020 | 9.483 | 9.638 | 9.264 | 9.337 | 1,955,750 | -0.22(-2.34%) |
Aug 12, 2020 | 9.745 | 9.940 | 9.351 | 9.561 | 2,543,233 | +0.13(+1.34%) |
Aug 11, 2020 | 9.920 | 10.13 | 9.434 | 9.434 | 3,327,983 | -0.17(-1.72%) |
Aug 10, 2020 | 9.113 | 9.726 | 9.065 | 9.599 | 2,688,900 | +0.65(+7.28%) |
Aug 07, 2020 | 8.656 | 9.016 | 8.481 | 8.948 | 2,290,993 | +0.19(+2.22%) |
Aug 06, 2020 | 9.094 | 9.094 | 8.656 | 8.753 | 3,315,037 | -0.43(-4.66%) |
Aug 05, 2020 | 8.948 | 9.230 | 8.831 | 9.181 | 3,179,127 | +0.50(+5.71%) |
Aug 04, 2020 | 8.296 | 8.705 | 8.277 | 8.685 | 2,183,367 | +0.31(+3.72%) |
Aug 03, 2020 | 8.355 | 8.462 | 8.150 | 8.374 | 2,903,213 | -0.07(-0.81%) |
Jul 31, 2020 | 8.569 | 8.578 | 8.092 | 8.442 | 4,106,042 | -0.24(-2.80%) |
Jul 30, 2020 | 8.666 | 8.870 | 8.353 | 8.685 | 3,677,691 | -0.37(-4.08%) |
Jul 29, 2020 | 8.753 | 9.201 | 8.384 | 9.055 | 6,374,546 | +0.28(+3.22%) |
Jul 28, 2020 | 8.783 | 9.113 | 8.724 | 8.773 | 4,082,309 | -0.11(-1.20%) |
Jul 27, 2020 | 8.909 | 9.045 | 8.617 | 8.880 | 3,111,263 | +0.10(+1.11%) |
Jul 24, 2020 | 8.987 | 9.230 | 8.763 | 8.783 | 2,691,367 | -0.23(-2.59%) |
Jul 23, 2020 | 8.938 | 9.045 | 8.442 | 9.016 | 5,088,917 | -0.31(-3.34%) |
Jul 22, 2020 | 9.444 | 9.473 | 8.967 | 9.327 | 3,270,285 | +0.02(+0.21%) |
Jul 21, 2020 | 8.744 | 9.638 | 8.685 | 9.308 | 6,134,777 | +0.85(+10.00%) |
Jul 20, 2020 | 8.578 | 8.909 | 8.452 | 8.462 | 3,738,720 | +0.04(+0.46%) |
Jul 17, 2020 | 8.734 | 8.996 | 8.384 | 8.423 | 2,346,310 | -0.29(-3.35%) |
Jul 16, 2020 | 8.559 | 8.938 | 8.345 | 8.714 | 3,291,005 | +0.07(+0.79%) |
Jul 15, 2020 | 8.578 | 8.695 | 7.961 | 8.646 | 4,027,819 | +0.33(+3.98%) |
Jul 14, 2020 | 7.859 | 8.325 | 7.635 | 8.316 | 4,941,845 | +0.77(+10.18%) |
Jul 13, 2020 | 7.645 | 8.029 | 7.314 | 7.547 | 3,357,342 | +0.04(+0.52%) |
Jul 10, 2020 | 7.100 | 7.508 | 7.032 | 7.508 | 3,057,400 | +0.38(+5.32%) |
Jul 09, 2020 | 7.654 | 7.693 | 7.080 | 7.129 | 2,824,490 | -0.54(-7.10%) |
Jul 08, 2020 | 7.256 | 7.747 | 7.080 | 7.674 | 3,640,833 | +0.47(+6.48%) |
Jul 07, 2020 | 7.645 | 7.674 | 7.207 | 7.207 | 3,537,603 | -0.60(-7.72%) |
Jul 06, 2020 | 7.946 | 7.966 | 7.567 | 7.810 | 3,453,036 | +0.05(+0.63%) |
Jul 02, 2020 | 8.286 | 8.384 | 7.664 | 7.761 | 2,901,013 | -0.18(-2.33%) |
Jul 01, 2020 | 8.277 | 8.452 | 7.800 | 7.946 | 4,086,312 | -0.32(-3.88%) |
Jun 30, 2020 | 7.946 | 8.325 | 7.820 | 8.267 | 3,508,226 | +0.16(+1.92%) |
Jun 29, 2020 | 7.781 | 8.267 | 7.508 | 8.111 | 3,933,985 | +0.43(+5.57%) |
Jun 26, 2020 | 8.238 | 8.345 | 7.654 | 7.683 | 4,378,099 | -0.79(-9.30%) |
Jun 25, 2020 | 8.267 | 8.889 | 8.121 | 8.471 | 6,809,532 | +0.05(+0.58%) |
Jun 24, 2020 | 9.502 | 9.619 | 8.316 | 8.423 | 6,001,311 | -1.40(-14.26%) |
Jun 23, 2020 | 10.22 | 10.29 | 9.726 | 9.823 | 3,259,955 | -0.19(-1.94%) |
Jun 22, 2020 | 9.920 | 10.22 | 9.726 | 10.02 | 2,974,791 | +0.09(+0.88%) |
Jun 19, 2020 | 10.20 | 10.31 | 9.794 | 9.930 | 22,781,312 | +0.13(+1.29%) |
Jun 18, 2020 | 9.522 | 10.45 | 9.356 | 9.804 | 4,602,907 | +0.14(+1.41%) |
Jun 17, 2020 | 10.20 | 10.31 | 9.648 | 9.668 | 3,664,031 | -0.59(-5.78%) |
Jun 16, 2020 | 10.81 | 10.81 | 9.852 | 10.26 | 4,653,471 | +0.33(+3.33%) |
Jun 15, 2020 | 8.773 | 10.37 | 8.607 | 9.930 | 6,633,032 | +0.62(+6.69%) |
Jun 12, 2020 | 9.103 | 9.366 | 8.530 | 9.308 | 5,817,142 | +1.03(+12.46%) |
Jun 11, 2020 | 8.082 | 9.023 | 7.927 | 8.277 | 5,369,831 | -1.01(-10.89%) |
Jun 10, 2020 | 10.35 | 10.60 | 9.279 | 9.288 | 6,773,620 | -1.45(-13.50%) |
Jun 09, 2020 | 10.69 | 11.04 | 10.19 | 10.74 | 5,410,164 | -1.14(-9.58%) |
Jun 08, 2020 | 11.56 | 12.42 | 11.23 | 11.88 | 7,652,192 | +1.13(+10.50%) |
Jun 05, 2020 | 9.094 | 10.76 | 9.065 | 10.75 | 8,152,347 | +2.14(+24.86%) |
Jun 04, 2020 | 8.141 | 8.773 | 8.092 | 8.607 | 3,520,939 | +0.30(+3.63%) |
Jun 03, 2020 | 8.520 | 8.714 | 8.082 | 8.306 | 5,374,661 | -0.18(-2.06%) |
Jun 02, 2020 | 8.141 | 8.510 | 8.073 | 8.481 | 3,870,363 | +0.48(+5.95%) |
Jun 01, 2020 | 7.557 | 8.175 | 7.470 | 8.004 | 4,189,409 | +0.38(+4.97%) |
May 29, 2020 | 7.771 | 7.859 | 7.431 | 7.625 | 4,951,721 | -0.25(-3.21%) |
May 28, 2020 | 8.316 | 8.364 | 7.810 | 7.878 | 4,059,728 | -0.52(-6.14%) |
May 27, 2020 | 8.364 | 8.578 | 7.985 | 8.393 | 5,114,556 | +0.04(+0.47%) |
May 26, 2020 | 8.607 | 8.607 | 8.238 | 8.355 | 4,323,957 | +0.20(+2.51%) |
May 22, 2020 | 8.034 | 8.194 | 7.732 | 8.150 | 4,203,102 | -0.04(-0.48%) |
May 21, 2020 | 8.063 | 8.423 | 7.800 | 8.189 | 5,606,124 | +0.21(+2.68%) |
May 20, 2020 | 7.975 | 8.063 | 7.654 | 7.975 | 5,043,056 | +0.33(+4.33%) |
May 19, 2020 | 8.228 | 8.316 | 7.635 | 7.645 | 4,271,714 | -0.51(-6.21%) |
May 18, 2020 | 7.790 | 8.209 | 7.421 | 8.150 | 7,907,748 | +1.13(+16.07%) |
May 15, 2020 | 6.721 | 7.294 | 6.531 | 7.022 | 5,999,027 | +0.36(+5.40%) |
May 14, 2020 | 6.944 | 7.187 | 6.565 | 6.662 | 5,888,611 | -0.48(-6.68%) |
May 13, 2020 | 7.606 | 7.606 | 6.818 | 7.139 | 5,475,718 | -0.47(-6.14%) |
May 12, 2020 | 7.742 | 7.935 | 7.474 | 7.606 | 5,391,445 | +0.02(+0.26%) |
May 11, 2020 | 7.314 | 7.820 | 7.256 | 7.586 | 6,737,475 | +0.18(+2.50%) |
May 08, 2020 | 6.798 | 7.445 | 6.701 | 7.401 | 6,162,816 | +0.84(+12.74%) |
May 07, 2020 | 6.584 | 6.784 | 6.361 | 6.565 | 5,032,300 | +0.36(+5.80%) |
May 06, 2020 | 6.633 | 6.964 | 6.118 | 6.205 | 6,343,504 | -0.44(-6.59%) |
May 05, 2020 | 7.246 | 7.392 | 6.487 | 6.643 | 7,131,202 | -0.10(-1.44%) |
May 04, 2020 | 5.845 | 6.789 | 5.359 | 6.740 | 7,090,521 | +0.43(+6.78%) |
May 01, 2020 | 6.866 | 7.158 | 5.660 | 6.312 | 10,424,525 | -0.53(-7.81%) |
Apr 30, 2020 | 7.149 | 9.142 | 6.390 | 6.847 | 28,671,014 | +0.33(+5.07%) |
Apr 29, 2020 | 5.271 | 6.594 | 5.116 | 6.516 | 11,316,047 | +1.72(+35.90%) |
Apr 28, 2020 | 4.396 | 4.795 | 4.396 | 4.795 | 3,781,767 | +0.44(+10.04%) |
Apr 27, 2020 | 4.260 | 4.367 | 3.842 | 4.357 | 5,307,290 | +0.07(+1.59%) |
Apr 24, 2020 | 4.416 | 4.649 | 3.910 | 4.289 | 5,472,084 | +0.03(+0.68%) |
Apr 23, 2020 | 3.890 | 4.318 | 3.696 | 4.260 | 6,689,688 | +0.65(+18.06%) |
Apr 22, 2020 | 3.424 | 3.706 | 3.355 | 3.608 | 5,344,658 | +0.34(+10.42%) |
Apr 21, 2020 | 2.928 | 3.346 | 2.830 | 3.268 | 6,449,679 | +0.15(+4.67%) |
Apr 20, 2020 | 2.733 | 3.443 | 2.684 | 3.122 | 9,733,526 | -0.20(-6.14%) |
Apr 17, 2020 | 2.937 | 3.336 | 2.821 | 3.326 | 5,275,701 | +0.12(+3.64%) |
Apr 16, 2020 | 3.073 | 3.093 | 2.898 | 3.210 | 4,546,144 | +0.10(+3.13%) |
Apr 15, 2020 | 2.937 | 3.112 | 2.733 | 3.112 | 6,870,501 | -0.13(-3.90%) |
Apr 14, 2020 | 3.346 | 3.453 | 3.073 | 3.239 | 7,313,550 | -0.12(-3.48%) |
Apr 13, 2020 | 3.433 | 3.637 | 3.132 | 3.355 | 6,163,168 | +0.23(+7.48%) |
Apr 09, 2020 | 3.706 | 4.085 | 3.025 | 3.122 | 13,636,358 | +0.02(+0.63%) |
Apr 08, 2020 | 2.811 | 3.141 | 2.772 | 3.103 | 5,875,762 | +0.39(+14.34%) |
Apr 07, 2020 | 2.821 | 2.957 | 2.616 | 2.714 | 7,774,805 | +0.10(+3.72%) |
Apr 06, 2020 | 2.704 | 2.821 | 2.441 | 2.616 | 6,605,837 | -0.08(-2.89%) |
Apr 03, 2020 | 2.723 | 2.859 | 2.305 | 2.694 | 9,745,000 | +0.11(+4.14%) |
Apr 02, 2020 | 2.247 | 2.859 | 2.159 | 2.587 | 11,910,508 | +0.49(+23.15%) |
Apr 01, 2020 | 2.237 | 2.276 | 1.955 | 2.101 | 9,446,881 | -0.31(-12.90%) |
Mar 31, 2020 | 2.237 | 2.422 | 2.208 | 2.412 | 5,740,797 | +0.25(+11.71%) |
Mar 30, 2020 | 2.169 | 2.237 | 1.867 | 2.159 | 8,436,413 | -0.13(-5.53%) |
Mar 27, 2020 | 2.431 | 2.577 | 2.237 | 2.286 | 8,614,412 | -0.36(-13.60%) |
Mar 26, 2020 | 2.684 | 2.966 | 2.559 | 2.645 | 7,051,594 | -0.09(-3.20%) |
Mar 25, 2020 | 2.821 | 2.996 | 2.159 | 2.733 | 12,120,776 | +0.12(+4.46%) |
Mar 24, 2020 | 2.120 | 2.675 | 2.052 | 2.616 | 14,863,472 | +0.69(+35.86%) |
Mar 23, 2020 | 1.692 | 1.994 | 1.498 | 1.926 | 10,340,596 | +0.25(+15.12%) |
Mar 20, 2020 | 1.653 | 1.780 | 1.498 | 1.673 | 17,029,254 | +0.17(+10.97%) |
Mar 19, 2020 | 1.187 | 1.741 | 1.177 | 1.508 | 12,277,954 | +0.34(+29.17%) |
Mar 18, 2020 | 1.284 | 1.342 | 1.080 | 1.167 | 8,156,966 | -0.22(-16.08%) |
Mar 17, 2020 | 1.751 | 1.780 | 1.381 | 1.391 | 15,686,326 | -0.31(-18.29%) |
Mar 16, 2020 | 1.848 | 2.062 | 1.692 | 1.702 | 12,695,614 | -0.87(-33.71%) |
Mar 13, 2020 | 2.111 | 2.568 | 1.819 | 2.568 | 16,874,102 | +0.60(+30.69%) |
Mar 12, 2020 | 1.683 | 2.159 | 1.546 | 1.965 | 18,111,450 | +0.04(+2.02%) |
Mar 11, 2020 | 2.324 | 2.383 | 1.799 | 1.926 | 20,201,636 | -0.42(-17.84%) |
Mar 10, 2020 | 3.628 | 3.774 | 2.149 | 2.344 | 23,760,926 | +0.06(+2.55%) |
Mar 09, 2020 | 2.976 | 3.122 | 1.809 | 2.286 | 30,467,760 | -4.08(-64.12%) |
Mar 06, 2020 | 8.432 | 8.705 | 6.293 | 6.370 | 9,019,310 | -2.47(-27.94%) |
Mar 05, 2020 | 9.210 | 9.347 | 8.695 | 8.841 | 4,700,679 | -0.66(-6.96%) |
Mar 04, 2020 | 9.794 | 9.813 | 9.259 | 9.502 | 4,415,296 | +0.07(+0.72%) |
Mar 03, 2020 | 9.911 | 9.920 | 9.162 | 9.434 | 5,503,664 | -0.36(-3.67%) |
Mar 02, 2020 | 9.736 | 9.969 | 9.074 | 9.794 | 7,005,097 | +0.42(+4.46%) |
Feb 28, 2020 | 8.773 | 9.376 | 8.753 | 9.376 | 7,527,933 | +0.05(+0.52%) |
Feb 27, 2020 | 10.05 | 10.16 | 9.317 | 9.327 | 6,282,690 | -1.14(-10.87%) |
Feb 26, 2020 | 10.99 | 11.25 | 10.18 | 10.47 | 7,829,681 | -0.11(-1.01%) |
Feb 25, 2020 | 11.92 | 11.92 | 10.28 | 10.57 | 7,886,902 | -1.29(-10.90%) |
Feb 24, 2020 | 11.68 | 11.88 | 11.06 | 11.87 | 5,811,721 | -0.43(-3.48%) |
Feb 21, 2020 | 12.41 | 12.43 | 12.06 | 12.29 | 2,027,059 | -0.36(-2.84%) |
Feb 20, 2020 | 12.85 | 13.28 | 12.61 | 12.65 | 3,655,840 | -0.06(-0.46%) |
Feb 19, 2020 | 12.29 | 12.83 | 12.13 | 12.71 | 3,697,866 | +0.53(+4.31%) |
Feb 18, 2020 | 12.37 | 12.46 | 11.85 | 12.19 | 3,609,484 | -0.40(-3.17%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.41 | 12.59 | 2,962,190 | -0.07(-0.54%) |
Feb 13, 2020 | 12.94 | 13.22 | 12.58 | 12.65 | 3,147,972 | -0.46(-3.49%) |
Feb 12, 2020 | 13.26 | 13.51 | 12.89 | 13.11 | 2,515,514 | +0.23(+1.81%) |
Feb 11, 2020 | 13.15 | 13.38 | 12.82 | 12.88 | 3,080,151 | +0.04(+0.30%) |
Feb 10, 2020 | 13.06 | 13.18 | 12.64 | 12.84 | 3,128,177 | -0.45(-3.37%) |
Feb 07, 2020 | 13.62 | 13.65 | 13.14 | 13.29 | 2,784,829 | -0.63(-4.54%) |
Feb 06, 2020 | 14.55 | 14.55 | 13.67 | 13.92 | 3,224,664 | -0.58(-4.02%) |
Feb 05, 2020 | 13.82 | 14.75 | 13.82 | 14.50 | 3,205,711 | +0.63(+4.56%) |
Feb 04, 2020 | 14.21 | 14.30 | 13.78 | 13.87 | 2,280,887 | +0.04(+0.28%) |
Feb 03, 2020 | 14.19 | 14.43 | 13.73 | 13.83 | 2,074,208 | -0.44(-3.07%) |
Jan 31, 2020 | 14.49 | 14.58 | 14.10 | 14.27 | 2,753,881 | -0.60(-4.05%) |
Jan 30, 2020 | 14.55 | 14.94 | 14.49 | 14.87 | 2,005,293 | +0.00(+0.00%) |
Jan 29, 2020 | 15.22 | 15.39 | 14.75 | 14.87 | 1,647,186 | -0.25(-1.67%) |
Jan 28, 2020 | 15.00 | 15.29 | 14.77 | 15.12 | 2,263,839 | +0.27(+1.83%) |
Jan 27, 2020 | 14.88 | 14.99 | 14.65 | 14.85 | 2,564,774 | -0.52(-3.35%) |
Jan 24, 2020 | 15.64 | 15.64 | 14.92 | 15.37 | 1,988,708 | -0.31(-1.99%) |
Jan 23, 2020 | 15.45 | 15.86 | 15.18 | 15.68 | 2,610,311 | -0.09(-0.56%) |
Jan 22, 2020 | 16.31 | 16.31 | 15.69 | 15.77 | 2,137,298 | -0.53(-3.28%) |
Jan 21, 2020 | 16.29 | 16.42 | 16.03 | 16.30 | 2,746,743 | -0.17(-1.00%) |
Jan 17, 2020 | 16.67 | 16.77 | 16.43 | 16.47 | 2,031,069 | -0.13(-0.76%) |
Jan 16, 2020 | 16.56 | 16.86 | 16.50 | 16.59 | 2,042,185 | +0.15(+0.89%) |
Jan 15, 2020 | 16.62 | 16.73 | 16.19 | 16.45 | 2,668,176 | -0.37(-2.20%) |
Jan 14, 2020 | 16.87 | 17.03 | 16.64 | 16.82 | 2,373,752 | -0.04(-0.23%) |
Jan 13, 2020 | 17.63 | 17.65 | 16.73 | 16.86 | 2,561,882 | -0.86(-4.83%) |
Jan 10, 2020 | 17.72 | 17.89 | 17.38 | 17.71 | 2,012,048 | -0.19(-1.09%) |
Jan 09, 2020 | 18.09 | 18.21 | 17.57 | 17.91 | 2,777,923 | -0.29(-1.60%) |
Jan 08, 2020 | 19.17 | 19.19 | 18.01 | 18.20 | 2,814,508 | -0.92(-4.83%) |
Jan 07, 2020 | 18.90 | 19.13 | 18.75 | 19.12 | 2,071,343 | +0.09(+0.46%) |
Jan 06, 2020 | 18.87 | 19.28 | 18.80 | 19.03 | 3,070,262 | +0.32(+1.71%) |
Jan 03, 2020 | 18.28 | 18.76 | 18.18 | 18.71 | 3,188,596 | +1.06(+6.01%) |