Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.24 | 11.51 | 10.71 | 10.83 | 2,329,900 | -0.47(-4.16%) |
Jan 28, 2021 | 11.15 | 11.46 | 11.04 | 11.30 | 880,502 | +0.50(+4.63%) |
Jan 27, 2021 | 11.15 | 11.60 | 10.66 | 10.80 | 1,183,166 | -0.81(-6.98%) |
Jan 26, 2021 | 12.39 | 12.53 | 11.61 | 11.61 | 1,065,790 | -0.58(-4.76%) |
Jan 25, 2021 | 12.34 | 12.67 | 11.95 | 12.19 | 889,286 | -0.24(-1.93%) |
Jan 22, 2021 | 11.97 | 12.43 | 11.80 | 12.43 | 682,500 | +0.25(+2.05%) |
Jan 21, 2021 | 12.54 | 12.91 | 11.90 | 12.18 | 1,449,874 | -0.88(-6.74%) |
Jan 20, 2021 | 13.11 | 13.32 | 12.87 | 13.06 | 604,252 | +0.00(+0.00%) |
Jan 19, 2021 | 13.03 | 13.22 | 12.73 | 13.06 | 683,167 | +0.38(+3.00%) |
Jan 15, 2021 | 13.02 | 13.09 | 12.43 | 12.68 | 727,700 | -0.60(-4.52%) |
Jan 14, 2021 | 13.16 | 13.84 | 13.12 | 13.28 | 911,931 | +0.28(+2.15%) |
Jan 13, 2021 | 13.42 | 13.42 | 12.68 | 13.00 | 791,310 | -0.43(-3.20%) |
Jan 12, 2021 | 12.91 | 13.54 | 12.90 | 13.43 | 829,803 | +0.65(+5.09%) |
Jan 11, 2021 | 12.46 | 12.87 | 12.29 | 12.78 | 612,700 | +0.25(+2.00%) |
Jan 08, 2021 | 12.65 | 12.65 | 12.05 | 12.53 | 988,400 | -0.11(-0.87%) |
Jan 07, 2021 | 12.97 | 13.22 | 12.56 | 12.64 | 745,401 | -0.19(-1.48%) |
Jan 06, 2021 | 12.90 | 13.40 | 12.57 | 12.83 | 1,027,649 | -0.05(-0.39%) |
Jan 05, 2021 | 11.87 | 13.20 | 11.76 | 12.88 | 1,250,739 | +1.14(+9.71%) |
Jan 04, 2021 | 12.65 | 12.65 | 11.69 | 11.74 | 762,618 | -0.82(-6.53%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 620,472 | -0.08(-0.63%) | |
Dec 30, 2020 | 12.16 | 12.88 | 12.16 | 12.64 | 620,472 | +0.38(+3.10%) |
Dec 29, 2020 | 12.59 | 12.65 | 12.14 | 12.26 | 634,520 | -0.12(-0.97%) |
Dec 28, 2020 | 12.53 | 12.81 | 12.33 | 12.38 | 600,081 | -0.02(-0.16%) |
Dec 24, 2020 | 12.78 | 12.78 | 12.19 | 12.40 | 467,100 | -0.37(-2.90%) |
Dec 23, 2020 | 12.53 | 13.17 | 12.32 | 12.77 | 1,126,856 | +0.52(+4.24%) |
Dec 22, 2020 | 12.81 | 12.91 | 12.20 | 12.25 | 849,801 | -0.40(-3.16%) |
Dec 21, 2020 | 12.64 | 13.01 | 12.50 | 12.65 | 1,888,603 | -0.80(-5.95%) |
Dec 18, 2020 | 13.96 | 14.13 | 13.04 | 13.45 | 5,279,400 | -0.59(-4.20%) |
Dec 17, 2020 | 14.10 | 14.12 | 13.62 | 14.04 | 922,511 | -0.04(-0.28%) |
Dec 16, 2020 | 14.84 | 14.84 | 13.88 | 14.08 | 858,105 | -0.66(-4.48%) |
Dec 15, 2020 | 14.30 | 14.82 | 13.65 | 14.74 | 925,913 | +0.64(+4.54%) |
Dec 14, 2020 | 14.47 | 14.47 | 13.68 | 14.10 | 1,174,909 | +0.04(+0.28%) |
Dec 11, 2020 | 14.35 | 14.56 | 13.61 | 14.06 | 905,200 | -0.08(-0.57%) |
Dec 10, 2020 | 14.34 | 14.91 | 14.03 | 14.14 | 1,098,315 | -0.48(-3.28%) |
Dec 09, 2020 | 15.75 | 15.82 | 14.09 | 14.62 | 1,443,888 | -0.77(-5.00%) |
Dec 08, 2020 | 15.02 | 15.50 | 14.86 | 15.39 | 861,695 | +0.20(+1.32%) |
Dec 07, 2020 | 16.05 | 16.40 | 15.02 | 15.19 | 1,164,021 | -0.76(-4.76%) |
Dec 04, 2020 | 15.16 | 16.17 | 15.15 | 15.95 | 1,484,000 | +0.88(+5.84%) |
Dec 03, 2020 | 14.36 | 15.53 | 14.10 | 15.07 | 1,704,278 | +0.98(+6.96%) |
Dec 02, 2020 | 13.54 | 14.19 | 13.07 | 14.09 | 955,423 | +0.48(+3.53%) |
Dec 01, 2020 | 14.48 | 14.48 | 13.55 | 13.61 | 1,154,700 | +0.44(+3.34%) |
Nov 30, 2020 | 13.48 | 13.79 | 12.85 | 13.17 | 1,056,359 | -0.44(-3.23%) |
Nov 27, 2020 | 13.83 | 13.90 | 13.31 | 13.61 | 585,200 | -0.12(-0.87%) |
Nov 25, 2020 | 13.27 | 13.75 | 12.60 | 13.73 | 1,410,500 | +0.18(+1.33%) |
Nov 24, 2020 | 13.51 | 14.42 | 13.08 | 13.55 | 2,624,085 | +0.60(+4.63%) |
Nov 23, 2020 | 11.96 | 13.06 | 11.80 | 12.95 | 2,011,407 | +1.36(+11.73%) |
Nov 20, 2020 | 11.39 | 11.59 | 11.14 | 11.59 | 1,100,500 | +0.12(+1.05%) |
Nov 19, 2020 | 10.92 | 11.48 | 10.75 | 11.47 | 1,294,534 | +0.41(+3.71%) |
Nov 18, 2020 | 12.48 | 12.50 | 10.96 | 11.06 | 2,930,129 | -0.51(-4.41%) |
Nov 17, 2020 | 10.81 | 11.65 | 10.55 | 11.57 | 1,438,065 | +0.49(+4.42%) |
Nov 16, 2020 | 10.30 | 11.10 | 10.12 | 11.08 | 2,148,175 | +1.36(+13.99%) |
Nov 13, 2020 | 9.190 | 9.885 | 8.990 | 9.720 | 1,793,600 | +0.75(+8.36%) |
Nov 12, 2020 | 8.930 | 9.630 | 8.870 | 8.970 | 1,558,335 | -0.38(-4.06%) |
Nov 11, 2020 | 10.00 | 10.00 | 8.900 | 9.350 | 2,102,411 | -0.61(-6.12%) |
Nov 10, 2020 | 9.000 | 10.02 | 8.860 | 9.960 | 2,967,988 | +1.17(+13.31%) |
Nov 09, 2020 | 8.960 | 9.140 | 8.340 | 8.790 | 3,057,815 | +1.19(+15.66%) |
Nov 06, 2020 | 7.590 | 7.690 | 7.370 | 7.600 | 1,071,500 | -0.03(-0.39%) |
Nov 05, 2020 | 7.310 | 7.750 | 7.310 | 7.630 | 1,765,819 | +0.34(+4.66%) |
Nov 04, 2020 | 7.320 | 7.500 | 7.060 | 7.290 | 1,288,378 | -0.23(-3.06%) |
Nov 03, 2020 | 7.310 | 7.580 | 7.220 | 7.520 | 1,302,641 | +0.41(+5.77%) |
Nov 02, 2020 | 6.770 | 7.180 | 6.710 | 7.110 | 1,245,373 | +0.51(+7.73%) |
Oct 30, 2020 | 6.410 | 6.610 | 6.350 | 6.600 | 984,800 | +0.12(+1.85%) |
Oct 29, 2020 | 6.280 | 6.640 | 6.150 | 6.480 | 1,398,839 | +0.17(+2.69%) |
Oct 28, 2020 | 6.550 | 6.600 | 6.300 | 6.310 | 1,340,321 | -0.38(-5.68%) |
Oct 27, 2020 | 7.070 | 7.070 | 6.680 | 6.690 | 1,226,297 | -0.46(-6.43%) |
Oct 26, 2020 | 7.550 | 7.600 | 7.030 | 7.150 | 1,394,536 | -0.64(-8.22%) |
Oct 23, 2020 | 7.690 | 7.980 | 7.560 | 7.790 | 1,166,100 | +0.24(+3.18%) |
Oct 22, 2020 | 7.130 | 7.570 | 7.130 | 7.550 | 1,243,002 | +0.40(+5.59%) |
Oct 21, 2020 | 7.230 | 7.300 | 7.090 | 7.150 | 619,835 | -0.10(-1.38%) |
Oct 20, 2020 | 7.150 | 7.380 | 7.050 | 7.250 | 1,333,530 | +0.25(+3.57%) |
Oct 19, 2020 | 6.860 | 7.300 | 6.760 | 7.000 | 1,687,195 | +0.21(+3.09%) |
Oct 16, 2020 | 6.970 | 7.080 | 6.770 | 6.790 | 1,527,000 | +0.02(+0.30%) |
Oct 15, 2020 | 6.570 | 6.970 | 6.380 | 6.770 | 1,958,841 | +0.06(+0.89%) |
Oct 14, 2020 | 6.750 | 6.970 | 6.600 | 6.710 | 2,129,146 | +0.01(+0.15%) |
Oct 13, 2020 | 6.960 | 7.040 | 6.650 | 6.700 | 1,880,419 | -0.41(-5.77%) |
Oct 12, 2020 | 7.190 | 7.230 | 7.030 | 7.110 | 1,328,305 | -0.09(-1.25%) |
Oct 09, 2020 | 7.410 | 7.530 | 7.120 | 7.200 | 1,375,900 | -0.15(-2.04%) |
Oct 08, 2020 | 7.330 | 7.470 | 7.050 | 7.350 | 2,567,191 | +0.23(+3.23%) |
Oct 07, 2020 | 6.960 | 7.300 | 6.860 | 7.120 | 1,806,520 | +0.30(+4.40%) |
Oct 06, 2020 | 7.290 | 7.380 | 6.820 | 6.820 | 2,137,912 | -0.27(-3.81%) |
Oct 05, 2020 | 7.390 | 7.600 | 7.090 | 7.090 | 1,660,141 | -0.13(-1.80%) |
Oct 02, 2020 | 6.850 | 7.270 | 6.810 | 7.220 | 2,465,200 | +0.02(+0.28%) |
Oct 01, 2020 | 6.650 | 7.390 | 6.620 | 7.200 | 2,912,228 | +0.69(+10.60%) |
Sep 30, 2020 | 6.730 | 6.970 | 6.460 | 6.510 | 1,704,712 | -0.12(-1.81%) |
Sep 29, 2020 | 6.990 | 6.990 | 6.580 | 6.630 | 1,557,077 | -0.38(-5.42%) |
Sep 28, 2020 | 7.120 | 7.410 | 6.980 | 7.010 | 2,333,349 | +0.16(+2.34%) |
Sep 25, 2020 | 6.390 | 6.940 | 6.380 | 6.850 | 2,145,700 | +0.44(+6.86%) |
Sep 24, 2020 | 6.000 | 6.720 | 5.960 | 6.410 | 3,236,192 | +0.23(+3.72%) |
Sep 23, 2020 | 6.810 | 7.050 | 6.180 | 6.180 | 3,036,935 | -0.62(-9.12%) |
Sep 22, 2020 | 7.250 | 7.520 | 6.650 | 6.800 | 3,806,041 | -0.51(-6.98%) |
Sep 21, 2020 | 8.610 | 8.770 | 7.080 | 7.310 | 5,199,662 | -1.93(-20.89%) |
Sep 18, 2020 | 8.710 | 10.00 | 8.570 | 9.240 | 10,472,800 | +0.67(+7.82%) |
Sep 17, 2020 | 8.120 | 8.660 | 7.980 | 8.570 | 2,313,642 | +0.30(+3.63%) |
Sep 16, 2020 | 7.630 | 8.520 | 7.460 | 8.270 | 2,401,419 | +0.67(+8.82%) |
Sep 15, 2020 | 7.710 | 7.900 | 7.300 | 7.600 | 1,803,382 | -0.11(-1.43%) |
Sep 14, 2020 | 6.630 | 7.780 | 6.550 | 7.710 | 5,114,253 | +1.21(+18.62%) |
Sep 11, 2020 | 6.200 | 6.670 | 6.080 | 6.500 | 2,572,600 | +0.18(+2.85%) |
Sep 10, 2020 | 6.560 | 6.680 | 6.190 | 6.320 | 2,919,926 | -0.23(-3.51%) |
Sep 09, 2020 | 6.810 | 6.840 | 6.320 | 6.550 | 2,808,911 | -0.23(-3.39%) |
Sep 08, 2020 | 7.100 | 7.140 | 6.760 | 6.780 | 1,255,800 | -0.46(-6.35%) |
Sep 04, 2020 | 7.270 | 7.370 | 6.900 | 7.240 | 1,488,700 | +0.21(+2.99%) |
Sep 03, 2020 | 7.370 | 7.640 | 6.990 | 7.030 | 1,582,967 | -0.27(-3.70%) |
Sep 02, 2020 | 7.300 | 7.550 | 7.170 | 7.300 | 940,666 | +0.08(+1.11%) |
Sep 01, 2020 | 7.000 | 7.395 | 6.850 | 7.220 | 1,531,334 | -0.01(-0.14%) |
Aug 31, 2020 | 7.410 | 7.410 | 7.065 | 7.230 | 1,277,577 | -0.24(-3.21%) |
Aug 28, 2020 | 7.290 | 7.485 | 7.170 | 7.470 | 867,900 | +0.25(+3.46%) |
Aug 27, 2020 | 7.130 | 7.550 | 7.060 | 7.220 | 1,197,816 | +0.17(+2.41%) |
Aug 26, 2020 | 7.180 | 7.290 | 6.970 | 7.050 | 686,348 | -0.25(-3.42%) |
Aug 25, 2020 | 7.330 | 7.480 | 7.080 | 7.300 | 1,015,516 | +0.04(+0.55%) |
Aug 24, 2020 | 6.820 | 7.270 | 6.630 | 7.260 | 1,489,203 | +0.57(+8.52%) |
Aug 21, 2020 | 6.830 | 6.923 | 6.650 | 6.690 | 1,285,600 | -0.26(-3.74%) |
Aug 20, 2020 | 6.950 | 7.030 | 6.780 | 6.950 | 1,009,817 | -0.13(-1.84%) |
Aug 19, 2020 | 6.920 | 7.280 | 6.840 | 7.080 | 920,906 | +0.15(+2.16%) |
Aug 18, 2020 | 7.170 | 7.360 | 6.920 | 6.930 | 1,260,707 | -0.25(-3.48%) |
Aug 17, 2020 | 7.480 | 7.580 | 7.130 | 7.180 | 1,047,546 | -0.29(-3.88%) |
Aug 14, 2020 | 7.110 | 7.560 | 7.060 | 7.470 | 1,184,900 | +0.27(+3.75%) |
Aug 13, 2020 | 7.310 | 7.570 | 7.110 | 7.200 | 1,323,868 | -0.23(-3.10%) |
Aug 12, 2020 | 8.150 | 8.280 | 7.300 | 7.430 | 2,471,231 | -1.04(-12.28%) |
Aug 11, 2020 | 8.480 | 9.180 | 8.350 | 8.470 | 2,561,522 | +0.45(+5.61%) |
Aug 10, 2020 | 7.460 | 8.377 | 7.410 | 8.020 | 1,938,400 | +0.56(+7.51%) |
Aug 07, 2020 | 7.070 | 7.480 | 6.990 | 7.460 | 3,646,300 | +0.32(+4.48%) |
Aug 06, 2020 | 7.040 | 7.500 | 7.000 | 7.140 | 1,705,668 | -0.08(-1.11%) |
Aug 05, 2020 | 6.700 | 7.530 | 6.370 | 7.220 | 4,095,565 | +0.45(+6.65%) |
Aug 04, 2020 | 6.940 | 7.040 | 6.530 | 6.770 | 1,268,744 | -0.08(-1.17%) |
Aug 03, 2020 | 6.750 | 6.940 | 6.340 | 6.850 | 1,675,124 | +0.07(+1.03%) |
Jul 31, 2020 | 6.640 | 6.820 | 6.450 | 6.780 | 994,700 | +0.11(+1.65%) |
Jul 30, 2020 | 6.770 | 6.840 | 6.430 | 6.670 | 1,074,402 | -0.28(-4.03%) |
Jul 29, 2020 | 7.150 | 7.190 | 6.750 | 6.950 | 944,831 | -0.14(-1.97%) |
Jul 28, 2020 | 7.120 | 7.270 | 7.030 | 7.090 | 768,140 | -0.15(-2.07%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.140 | 7.240 | 712,582 | -0.19(-2.56%) |
Jul 24, 2020 | 7.620 | 7.930 | 7.350 | 7.430 | 844,600 | -0.34(-4.38%) |
Jul 23, 2020 | 7.700 | 8.070 | 7.480 | 7.770 | 1,309,492 | -0.05(-0.64%) |
Jul 22, 2020 | 7.650 | 7.920 | 7.430 | 7.820 | 1,071,554 | -0.08(-1.01%) |
Jul 21, 2020 | 7.550 | 8.120 | 7.480 | 7.900 | 1,397,106 | +0.53(+7.19%) |
Jul 20, 2020 | 7.630 | 7.740 | 7.070 | 7.370 | 1,378,187 | -0.29(-3.79%) |
Jul 17, 2020 | 7.950 | 7.990 | 7.450 | 7.660 | 1,375,800 | -0.30(-3.77%) |
Jul 16, 2020 | 8.140 | 8.180 | 7.820 | 7.960 | 1,207,008 | -0.32(-3.86%) |
Jul 15, 2020 | 8.460 | 8.640 | 8.030 | 8.280 | 1,869,189 | +0.01(+0.12%) |
Jul 14, 2020 | 8.000 | 8.290 | 7.680 | 8.270 | 1,489,702 | +0.18(+2.22%) |
Jul 13, 2020 | 8.410 | 8.600 | 7.930 | 8.090 | 1,270,583 | -0.17(-2.06%) |
Jul 10, 2020 | 7.630 | 8.310 | 7.570 | 8.260 | 1,320,800 | +0.57(+7.41%) |
Jul 09, 2020 | 8.500 | 8.500 | 7.570 | 7.690 | 1,957,178 | -0.81(-9.53%) |
Jul 08, 2020 | 8.300 | 8.530 | 8.100 | 8.500 | 1,263,565 | +0.07(+0.83%) |
Jul 07, 2020 | 8.840 | 8.990 | 8.350 | 8.430 | 1,721,495 | -0.64(-7.06%) |
Jul 06, 2020 | 9.140 | 9.210 | 8.540 | 9.070 | 1,803,573 | +0.23(+2.60%) |
Jul 02, 2020 | 9.130 | 9.390 | 8.760 | 8.840 | 1,850,800 | +0.07(+0.80%) |
Jul 01, 2020 | 9.140 | 9.820 | 8.760 | 8.770 | 1,946,393 | -0.24(-2.66%) |
Jun 30, 2020 | 9.550 | 9.620 | 8.800 | 9.010 | 2,615,844 | -0.95(-9.54%) |
Jun 29, 2020 | 8.800 | 9.960 | 8.610 | 9.960 | 2,231,189 | +1.54(+18.29%) |
Jun 26, 2020 | 8.450 | 8.570 | 8.040 | 8.420 | 1,791,000 | -0.18(-2.09%) |
Jun 25, 2020 | 8.070 | 8.670 | 8.050 | 8.600 | 1,301,653 | +0.18(+2.14%) |
Jun 24, 2020 | 8.760 | 8.980 | 8.010 | 8.420 | 2,421,079 | -0.65(-7.17%) |
Jun 23, 2020 | 9.380 | 9.490 | 8.880 | 9.070 | 2,126,784 | -0.27(-2.89%) |
Jun 22, 2020 | 9.570 | 9.750 | 9.180 | 9.340 | 2,145,012 | -0.54(-5.47%) |
Jun 19, 2020 | 10.55 | 10.80 | 9.870 | 9.880 | 4,331,200 | -0.43(-4.17%) |
Jun 18, 2020 | 9.750 | 10.85 | 9.670 | 10.31 | 1,856,596 | +0.22(+2.18%) |
Jun 17, 2020 | 10.57 | 10.85 | 10.04 | 10.09 | 2,105,433 | -0.70(-6.49%) |
Jun 16, 2020 | 11.18 | 11.43 | 10.50 | 10.79 | 2,515,903 | +0.61(+5.99%) |
Jun 15, 2020 | 9.970 | 10.79 | 9.770 | 10.18 | 3,619,522 | -0.73(-6.69%) |
Jun 12, 2020 | 10.03 | 10.97 | 9.520 | 10.91 | 5,665,400 | +2.20(+25.26%) |
Jun 11, 2020 | 9.680 | 10.16 | 8.650 | 8.710 | 3,507,096 | -2.04(-18.98%) |
Jun 10, 2020 | 12.26 | 12.28 | 10.24 | 10.75 | 3,707,236 | -1.69(-13.59%) |
Jun 09, 2020 | 11.58 | 12.91 | 11.40 | 12.44 | 2,689,867 | -0.28(-2.20%) |
Jun 08, 2020 | 12.30 | 14.09 | 12.27 | 12.72 | 3,993,518 | +1.54(+13.77%) |
Jun 05, 2020 | 10.77 | 11.99 | 10.61 | 11.18 | 3,901,000 | +1.41(+14.43%) |
Jun 04, 2020 | 9.410 | 10.08 | 9.210 | 9.770 | 3,784,263 | +0.32(+3.39%) |
Jun 03, 2020 | 8.800 | 9.533 | 8.610 | 9.450 | 3,709,947 | +0.92(+10.79%) |
Jun 02, 2020 | 7.820 | 9.050 | 7.680 | 8.530 | 5,579,932 | +0.80(+10.35%) |
Jun 01, 2020 | 7.350 | 8.100 | 7.250 | 7.730 | 3,528,091 | +0.24(+3.20%) |
May 29, 2020 | 8.750 | 8.990 | 7.150 | 7.490 | 8,213,100 | -1.62(-17.78%) |
May 28, 2020 | 11.42 | 11.85 | 8.760 | 9.110 | 18,061,984 | +0.93(+11.37%) |
May 27, 2020 | 6.890 | 8.300 | 6.710 | 8.180 | 4,931,871 | +1.92(+30.67%) |
May 26, 2020 | 5.990 | 6.370 | 5.900 | 6.260 | 1,727,589 | +0.71(+12.79%) |
May 22, 2020 | 5.700 | 5.700 | 5.080 | 5.550 | 1,568,200 | -0.10(-1.77%) |
May 21, 2020 | 5.400 | 5.780 | 5.360 | 5.650 | 1,017,851 | +0.15(+2.73%) |
May 20, 2020 | 5.510 | 5.600 | 5.310 | 5.500 | 1,177,794 | +0.26(+4.96%) |
May 19, 2020 | 5.380 | 5.510 | 4.995 | 5.240 | 1,424,506 | -0.20(-3.68%) |
May 18, 2020 | 5.240 | 5.540 | 5.090 | 5.440 | 2,233,069 | +0.71(+15.01%) |
May 15, 2020 | 4.730 | 4.940 | 4.670 | 4.730 | 862,600 | -0.12(-2.47%) |
May 14, 2020 | 4.660 | 5.180 | 4.360 | 4.850 | 1,751,004 | -0.02(-0.41%) |
May 13, 2020 | 5.020 | 5.180 | 4.700 | 4.870 | 1,722,960 | -0.13(-2.60%) |
May 12, 2020 | 5.760 | 5.900 | 4.990 | 5.000 | 1,493,693 | -0.68(-11.97%) |
May 11, 2020 | 5.750 | 5.750 | 5.277 | 5.680 | 1,615,125 | -0.32(-5.33%) |
May 08, 2020 | 5.630 | 6.180 | 5.550 | 6.000 | 1,929,100 | +0.58(+10.70%) |
May 07, 2020 | 5.010 | 5.900 | 5.010 | 5.420 | 2,419,027 | +0.54(+11.07%) |
May 06, 2020 | 5.780 | 5.880 | 4.870 | 4.880 | 3,435,666 | -0.80(-14.08%) |
May 05, 2020 | 6.400 | 6.740 | 5.620 | 5.680 | 2,014,269 | -0.50(-8.09%) |
May 04, 2020 | 6.000 | 6.280 | 5.600 | 6.180 | 1,773,464 | -0.13(-2.06%) |
May 01, 2020 | 6.750 | 6.850 | 6.010 | 6.310 | 2,874,200 | -0.73(-10.37%) |
Apr 30, 2020 | 7.420 | 7.420 | 6.750 | 7.040 | 3,094,283 | -0.35(-4.74%) |
Apr 29, 2020 | 6.990 | 7.820 | 6.920 | 7.390 | 6,482,620 | +0.83(+12.65%) |
Apr 28, 2020 | 6.620 | 6.900 | 6.260 | 6.560 | 1,487,592 | +0.25(+3.96%) |
Apr 27, 2020 | 5.760 | 6.430 | 5.530 | 6.310 | 1,567,844 | +0.80(+14.52%) |
Apr 24, 2020 | 6.140 | 6.250 | 5.340 | 5.510 | 1,325,400 | -0.55(-9.08%) |
Apr 23, 2020 | 5.790 | 6.178 | 5.620 | 6.060 | 1,287,843 | +0.36(+6.32%) |
Apr 22, 2020 | 6.350 | 6.450 | 5.660 | 5.700 | 1,089,892 | -0.38(-6.25%) |
Apr 21, 2020 | 6.380 | 6.820 | 6.000 | 6.080 | 1,213,610 | -0.43(-6.61%) |
Apr 20, 2020 | 6.620 | 6.870 | 6.250 | 6.510 | 1,587,454 | -0.50(-7.13%) |
Apr 17, 2020 | 6.690 | 7.750 | 6.610 | 7.010 | 2,075,200 | +1.18(+20.24%) |
Apr 16, 2020 | 6.330 | 6.340 | 5.730 | 5.830 | 945,344 | -0.58(-9.05%) |
Apr 15, 2020 | 6.480 | 6.700 | 6.030 | 6.410 | 851,891 | -0.30(-4.47%) |
Apr 14, 2020 | 6.900 | 7.150 | 6.120 | 6.710 | 1,436,630 | +0.22(+3.39%) |
Apr 13, 2020 | 7.680 | 7.770 | 6.380 | 6.490 | 990,260 | -1.07(-14.15%) |
Apr 09, 2020 | 7.520 | 8.070 | 7.450 | 7.560 | 1,238,300 | +0.42(+5.88%) |
Apr 08, 2020 | 6.930 | 7.440 | 6.930 | 7.140 | 1,527,014 | +0.52(+7.85%) |
Apr 07, 2020 | 6.380 | 7.970 | 6.380 | 6.620 | 1,944,343 | +0.82(+14.14%) |
Apr 06, 2020 | 5.160 | 5.820 | 5.160 | 5.800 | 1,089,165 | +1.11(+23.67%) |
Apr 03, 2020 | 5.140 | 5.290 | 4.470 | 4.690 | 870,100 | -0.45(-8.75%) |
Apr 02, 2020 | 5.170 | 5.990 | 5.055 | 5.140 | 913,987 | -0.02(-0.39%) |
Apr 01, 2020 | 6.250 | 6.680 | 5.010 | 5.160 | 1,245,477 | -1.60(-23.67%) |
Mar 31, 2020 | 6.400 | 7.370 | 6.400 | 6.760 | 1,009,837 | +0.31(+4.81%) |
Mar 30, 2020 | 7.120 | 7.130 | 6.120 | 6.450 | 862,283 | -0.58(-8.25%) |
Mar 27, 2020 | 7.970 | 8.010 | 7.010 | 7.030 | 1,240,000 | -1.36(-16.21%) |
Mar 26, 2020 | 6.630 | 8.940 | 6.528 | 8.390 | 2,143,399 | +2.02(+31.71%) |
Mar 25, 2020 | 5.680 | 7.470 | 5.565 | 6.370 | 2,058,567 | +1.21(+23.45%) |
Mar 24, 2020 | 5.190 | 5.770 | 4.975 | 5.160 | 923,378 | +0.44(+9.32%) |
Mar 23, 2020 | 4.860 | 5.260 | 4.000 | 4.720 | 1,271,532 | -0.09(-1.87%) |
Mar 20, 2020 | 5.010 | 6.950 | 4.770 | 4.810 | 2,290,800 | +0.26(+5.71%) |
Mar 19, 2020 | 3.450 | 4.930 | 3.020 | 4.550 | 1,857,055 | +1.12(+32.65%) |
Mar 18, 2020 | 4.730 | 4.770 | 3.190 | 3.430 | 2,609,351 | -1.98(-36.60%) |
Mar 17, 2020 | 6.700 | 6.720 | 4.580 | 5.410 | 2,188,268 | -1.10(-16.90%) |
Mar 16, 2020 | 7.750 | 7.750 | 6.100 | 6.510 | 1,261,614 | -2.57(-28.30%) |
Mar 13, 2020 | 9.560 | 9.800 | 6.420 | 9.080 | 2,537,700 | +0.27(+3.06%) |
Mar 12, 2020 | 11.30 | 11.30 | 8.270 | 8.810 | 1,527,331 | -3.87(-30.52%) |
Mar 11, 2020 | 14.35 | 14.61 | 12.62 | 12.68 | 695,582 | -2.45(-16.19%) |
Mar 10, 2020 | 15.28 | 15.30 | 14.42 | 15.13 | 523,232 | +0.58(+3.99%) |
Mar 09, 2020 | 14.65 | 14.85 | 13.95 | 14.55 | 751,154 | -1.60(-9.91%) |
Mar 06, 2020 | 15.30 | 16.59 | 15.30 | 16.15 | 842,900 | -0.08(-0.49%) |
Mar 05, 2020 | 17.43 | 17.49 | 15.99 | 16.23 | 645,021 | -1.92(-10.58%) |
Mar 04, 2020 | 18.25 | 18.37 | 17.20 | 18.15 | 625,373 | +0.25(+1.40%) |
Mar 03, 2020 | 18.46 | 19.14 | 17.83 | 17.90 | 678,974 | -0.65(-3.50%) |
Mar 02, 2020 | 19.12 | 19.31 | 17.16 | 18.55 | 1,059,554 | -0.45(-2.37%) |
Feb 28, 2020 | 17.80 | 19.01 | 17.35 | 19.00 | 846,500 | +0.36(+1.93%) |
Feb 27, 2020 | 19.62 | 19.63 | 18.64 | 18.64 | 794,899 | -1.78(-8.70%) |
Feb 26, 2020 | 21.15 | 21.43 | 20.29 | 20.42 | 288,780 | -0.48(-2.29%) |
Feb 25, 2020 | 22.95 | 23.06 | 20.57 | 20.90 | 342,403 | -1.92(-8.40%) |
Feb 24, 2020 | 23.12 | 23.25 | 22.45 | 22.81 | 390,791 | -1.18(-4.91%) |
Feb 21, 2020 | 24.05 | 24.16 | 23.80 | 23.99 | 224,480 | -0.31(-1.27%) |
Feb 20, 2020 | 23.95 | 24.41 | 23.82 | 24.30 | 376,767 | +0.15(+0.62%) |
Feb 19, 2020 | 24.23 | 24.42 | 23.56 | 24.15 | 328,729 | +0.03(+0.12%) |
Feb 18, 2020 | 23.75 | 24.47 | 23.75 | 24.12 | 393,018 | +0.39(+1.64%) |
Feb 14, 2020 | 24.09 | 24.13 | 23.33 | 23.73 | 330,908 | -0.32(-1.33%) |
Feb 13, 2020 | 23.72 | 24.37 | 23.71 | 24.05 | 289,916 | +0.03(+0.12%) |
Feb 12, 2020 | 24.37 | 24.50 | 24.01 | 24.02 | 321,577 | -0.04(-0.17%) |
Feb 11, 2020 | 23.76 | 24.87 | 23.72 | 24.06 | 392,638 | +0.33(+1.39%) |
Feb 10, 2020 | 22.47 | 23.79 | 22.47 | 23.73 | 458,478 | +0.75(+3.26%) |
Feb 07, 2020 | 24.11 | 24.11 | 22.39 | 22.98 | 471,910 | -1.31(-5.38%) |
Feb 06, 2020 | 23.19 | 25.61 | 22.99 | 24.29 | 779,789 | +2.46(+11.29%) |
Feb 05, 2020 | 21.45 | 22.23 | 21.26 | 21.82 | 455,638 | +0.73(+3.45%) |
Feb 04, 2020 | 20.94 | 21.14 | 20.62 | 21.09 | 414,225 | +0.64(+3.12%) |