Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.03 | 12.28 | 11.26 | 11.95 | 2,084,511 | -0.25(-2.04%) |
Feb 25, 2021 | 12.61 | 13.07 | 12.11 | 12.20 | 1,901,611 | -0.23(-1.85%) |
Feb 24, 2021 | 11.63 | 12.43 | 11.47 | 12.43 | 1,641,802 | +0.91(+7.89%) |
Feb 23, 2021 | 11.45 | 11.72 | 10.91 | 11.52 | 1,427,850 | -0.16(-1.39%) |
Feb 22, 2021 | 11.87 | 12.40 | 11.68 | 11.69 | 1,720,480 | -0.05(-0.41%) |
Feb 19, 2021 | 12.12 | 12.32 | 11.71 | 11.73 | 1,968,107 | -0.32(-2.62%) |
Feb 18, 2021 | 12.08 | 12.13 | 11.65 | 12.05 | 1,714,101 | -0.10(-0.79%) |
Feb 17, 2021 | 12.04 | 12.45 | 11.66 | 12.14 | 1,153,259 | +0.05(+0.40%) |
Feb 16, 2021 | 11.76 | 12.13 | 11.37 | 12.10 | 1,673,267 | +0.42(+3.61%) |
Feb 12, 2021 | 11.49 | 11.79 | 11.41 | 11.68 | 917,753 | -0.02(-0.16%) |
Feb 11, 2021 | 11.57 | 11.87 | 11.19 | 11.69 | 1,194,711 | +0.12(+1.08%) |
Feb 10, 2021 | 11.85 | 12.03 | 11.44 | 11.57 | 1,760,726 | -0.21(-1.79%) |
Feb 09, 2021 | 12.11 | 12.16 | 11.65 | 11.78 | 1,205,860 | -0.34(-2.76%) |
Feb 08, 2021 | 12.29 | 12.74 | 11.96 | 12.12 | 1,602,440 | -0.07(-0.55%) |
Feb 05, 2021 | 11.96 | 12.25 | 11.56 | 12.18 | 1,675,216 | +0.33(+2.74%) |
Feb 04, 2021 | 11.53 | 12.38 | 11.46 | 11.86 | 1,794,362 | +0.36(+3.16%) |
Feb 03, 2021 | 11.49 | 11.78 | 11.15 | 11.49 | 2,263,643 | +0.04(+0.33%) |
Feb 02, 2021 | 11.88 | 12.02 | 11.43 | 11.46 | 2,159,558 | -0.22(-1.89%) |
Feb 01, 2021 | 11.72 | 11.99 | 11.14 | 11.68 | 2,810,930 | -0.05(-0.41%) |
Jan 29, 2021 | 12.11 | 12.88 | 11.29 | 11.72 | 4,278,948 | +0.01(+0.08%) |
Jan 28, 2021 | 10.93 | 12.38 | 10.12 | 11.71 | 6,042,333 | +0.86(+7.94%) |
Jan 27, 2021 | 10.69 | 11.38 | 9.829 | 10.85 | 5,952,727 | +0.17(+1.61%) |
Jan 26, 2021 | 11.49 | 11.61 | 10.43 | 10.68 | 3,232,549 | -0.62(-5.50%) |
Jan 25, 2021 | 10.64 | 13.50 | 10.64 | 11.30 | 9,141,505 | +2.21(+24.32%) |
Jan 22, 2021 | 8.776 | 9.092 | 8.623 | 9.092 | 1,225,064 | +0.19(+2.15%) |
Jan 21, 2021 | 8.718 | 9.044 | 8.623 | 8.900 | 1,852,934 | +0.30(+3.45%) |
Jan 20, 2021 | 8.785 | 8.967 | 8.594 | 8.604 | 1,105,918 | -0.22(-2.49%) |
Jan 19, 2021 | 9.474 | 9.618 | 8.752 | 8.824 | 1,422,477 | -0.13(-1.50%) |
Jan 15, 2021 | 9.474 | 9.628 | 8.852 | 8.958 | 2,387,642 | -0.78(-7.96%) |
Jan 14, 2021 | 8.661 | 9.915 | 8.546 | 9.733 | 2,325,594 | +1.19(+13.89%) |
Jan 13, 2021 | 8.690 | 8.824 | 8.403 | 8.546 | 1,134,277 | -0.27(-3.04%) |
Jan 12, 2021 | 8.728 | 8.982 | 8.508 | 8.814 | 1,634,258 | +0.03(+0.33%) |
Jan 11, 2021 | 7.733 | 8.795 | 7.685 | 8.785 | 1,988,403 | +0.89(+11.27%) |
Jan 08, 2021 | 7.847 | 7.919 | 7.589 | 7.895 | 1,525,479 | +0.19(+2.48%) |
Jan 07, 2021 | 8.087 | 8.135 | 7.589 | 7.704 | 1,524,604 | -0.33(-4.05%) |
Jan 06, 2021 | 7.503 | 8.115 | 7.455 | 8.029 | 2,546,380 | +0.80(+11.13%) |
Jan 05, 2021 | 6.871 | 7.340 | 6.871 | 7.225 | 1,550,076 | +0.34(+5.01%) |
Jan 04, 2021 | 7.398 | 7.436 | 6.785 | 6.881 | 1,931,443 | -0.44(-6.01%) |
Dec 31, 2020 | 7.321 | 7.321 | 7.321 | 1,320,236 | -0.02(-0.26%) | |
Dec 30, 2020 | 7.359 | 7.647 | 7.321 | 7.340 | 1,320,236 | +0.02(+0.26%) |
Dec 29, 2020 | 7.484 | 7.589 | 7.235 | 7.321 | 1,725,967 | -0.21(-2.80%) |
Dec 28, 2020 | 6.910 | 7.876 | 6.823 | 7.532 | 2,803,290 | +0.70(+10.22%) |
Dec 24, 2020 | 7.024 | 7.024 | 6.776 | 6.833 | 685,885 | -0.11(-1.65%) |
Dec 23, 2020 | 6.756 | 6.996 | 6.709 | 6.948 | 1,882,548 | +0.22(+3.27%) |
Dec 22, 2020 | 6.709 | 6.795 | 6.575 | 6.728 | 1,618,462 | +0.07(+1.01%) |
Dec 21, 2020 | 6.651 | 6.847 | 6.575 | 6.661 | 1,739,399 | -0.25(-3.60%) |
Dec 18, 2020 | 7.120 | 7.138 | 6.756 | 6.910 | 2,451,905 | -0.27(-3.73%) |
Dec 17, 2020 | 7.015 | 7.206 | 6.900 | 7.178 | 1,060,233 | +0.21(+3.02%) |
Dec 16, 2020 | 7.158 | 7.350 | 6.843 | 6.967 | 2,233,369 | -0.17(-2.41%) |
Dec 15, 2020 | 6.833 | 7.139 | 6.642 | 7.139 | 1,964,166 | +0.36(+5.37%) |
Dec 14, 2020 | 7.063 | 7.120 | 6.728 | 6.776 | 2,343,397 | -0.08(-1.12%) |
Dec 11, 2020 | 6.814 | 7.178 | 6.737 | 6.852 | 3,183,349 | -0.15(-2.19%) |
Dec 10, 2020 | 7.474 | 7.570 | 6.890 | 7.005 | 3,716,296 | -0.56(-7.34%) |
Dec 09, 2020 | 8.278 | 8.278 | 7.388 | 7.560 | 3,522,990 | -0.68(-8.25%) |
Dec 08, 2020 | 7.867 | 8.546 | 7.800 | 8.240 | 3,078,175 | +0.37(+4.74%) |
Dec 07, 2020 | 8.326 | 8.374 | 7.847 | 7.867 | 1,649,302 | -0.49(-5.84%) |
Dec 04, 2020 | 8.115 | 8.465 | 8.039 | 8.355 | 1,839,373 | +0.36(+4.55%) |
Dec 03, 2020 | 8.125 | 8.316 | 7.972 | 7.991 | 2,409,115 | +0.01(+0.12%) |
Dec 02, 2020 | 7.656 | 8.048 | 7.493 | 7.981 | 1,877,137 | +0.24(+3.09%) |
Dec 01, 2020 | 7.819 | 8.063 | 7.580 | 7.742 | 1,773,099 | +0.18(+2.41%) |
Nov 30, 2020 | 7.828 | 7.857 | 7.474 | 7.560 | 2,674,011 | -0.37(-4.70%) |
Nov 27, 2020 | 8.316 | 8.326 | 7.790 | 7.934 | 1,345,543 | -0.39(-4.71%) |
Nov 25, 2020 | 8.422 | 8.493 | 8.082 | 8.326 | 2,050,551 | -0.34(-3.97%) |
Nov 24, 2020 | 8.278 | 8.948 | 8.182 | 8.671 | 3,531,293 | +0.74(+9.29%) |
Nov 23, 2020 | 7.149 | 8.020 | 7.082 | 7.934 | 3,408,642 | +0.99(+14.19%) |
Nov 20, 2020 | 7.245 | 7.350 | 6.938 | 6.948 | 1,382,220 | -0.28(-3.84%) |
Nov 19, 2020 | 7.245 | 7.455 | 6.929 | 7.225 | 2,871,732 | -0.02(-0.26%) |
Nov 18, 2020 | 6.718 | 7.570 | 6.699 | 7.245 | 3,465,068 | +0.62(+9.39%) |
Nov 17, 2020 | 6.393 | 6.747 | 6.393 | 6.623 | 2,557,892 | +0.05(+0.73%) |
Nov 16, 2020 | 6.508 | 6.623 | 6.221 | 6.575 | 3,002,841 | +0.49(+8.02%) |
Nov 13, 2020 | 6.096 | 6.249 | 5.962 | 6.087 | 1,579,710 | +0.09(+1.44%) |
Nov 12, 2020 | 6.154 | 6.173 | 5.828 | 6.000 | 1,966,479 | -0.27(-4.27%) |
Nov 11, 2020 | 6.642 | 6.642 | 6.115 | 6.268 | 1,907,856 | -0.30(-4.52%) |
Nov 10, 2020 | 6.441 | 6.613 | 6.307 | 6.565 | 2,748,580 | +0.17(+2.69%) |
Nov 09, 2020 | 5.790 | 6.843 | 5.618 | 6.393 | 4,945,657 | +1.37(+27.24%) |
Nov 06, 2020 | 5.321 | 5.321 | 4.924 | 5.024 | 1,546,481 | -0.27(-5.06%) |
Nov 05, 2020 | 5.177 | 5.436 | 5.168 | 5.292 | 2,029,537 | +0.23(+4.54%) |
Nov 04, 2020 | 4.976 | 5.216 | 4.909 | 5.063 | 1,502,626 | -0.07(-1.31%) |
Nov 03, 2020 | 4.689 | 5.130 | 4.622 | 5.130 | 2,169,610 | +0.70(+15.77%) |
Nov 02, 2020 | 4.278 | 4.555 | 4.163 | 4.431 | 1,963,885 | +0.29(+6.93%) |
Oct 30, 2020 | 4.345 | 4.402 | 4.125 | 4.144 | 1,530,808 | -0.22(-5.04%) |
Oct 29, 2020 | 4.488 | 4.536 | 4.316 | 4.364 | 1,861,263 | -0.09(-1.94%) |
Oct 28, 2020 | 4.680 | 4.795 | 4.450 | 4.450 | 1,760,483 | -0.37(-7.74%) |
Oct 27, 2020 | 4.938 | 4.967 | 4.795 | 4.823 | 1,484,254 | -0.14(-2.89%) |
Oct 26, 2020 | 4.948 | 4.996 | 4.739 | 4.967 | 2,243,953 | -0.12(-2.44%) |
Oct 23, 2020 | 5.187 | 5.254 | 4.976 | 5.091 | 1,199,672 | -0.01(-0.19%) |
Oct 22, 2020 | 4.929 | 5.149 | 4.852 | 5.101 | 1,771,386 | +0.19(+3.90%) |
Oct 21, 2020 | 5.024 | 5.063 | 4.886 | 4.909 | 1,049,761 | -0.15(-3.02%) |
Oct 20, 2020 | 5.206 | 5.331 | 5.034 | 5.063 | 1,079,192 | -0.04(-0.75%) |
Oct 19, 2020 | 5.292 | 5.331 | 5.096 | 5.101 | 1,111,812 | -0.11(-2.02%) |
Oct 16, 2020 | 5.331 | 5.331 | 5.110 | 5.206 | 1,720,983 | -0.12(-2.33%) |
Oct 15, 2020 | 5.168 | 5.421 | 5.110 | 5.331 | 1,033,459 | +0.07(+1.27%) |
Oct 14, 2020 | 5.388 | 5.445 | 5.201 | 5.264 | 1,253,099 | -0.10(-1.79%) |
Oct 13, 2020 | 5.417 | 5.551 | 5.321 | 5.359 | 1,459,173 | -0.11(-1.93%) |
Oct 12, 2020 | 5.551 | 5.823 | 5.426 | 5.465 | 2,285,698 | -0.41(-7.00%) |
Oct 09, 2020 | 6.010 | 6.077 | 5.780 | 5.876 | 1,146,486 | -0.08(-1.29%) |
Oct 08, 2020 | 6.000 | 6.029 | 5.819 | 5.953 | 1,049,508 | +0.07(+1.14%) |
Oct 07, 2020 | 5.637 | 5.938 | 5.574 | 5.886 | 1,538,301 | +0.37(+6.77%) |
Oct 06, 2020 | 6.058 | 6.106 | 5.493 | 5.512 | 1,712,042 | -0.50(-8.28%) |
Oct 05, 2020 | 5.780 | 6.010 | 5.685 | 6.010 | 1,212,873 | +0.33(+5.72%) |
Oct 02, 2020 | 5.168 | 5.709 | 5.072 | 5.685 | 1,716,699 | +0.31(+5.69%) |
Oct 01, 2020 | 5.225 | 5.398 | 5.163 | 5.378 | 1,532,289 | +0.18(+3.50%) |
Sep 30, 2020 | 5.225 | 5.407 | 5.149 | 5.197 | 1,562,691 | +0.01(+0.18%) |
Sep 29, 2020 | 5.264 | 5.264 | 4.938 | 5.187 | 1,654,182 | -0.07(-1.28%) |
Sep 28, 2020 | 5.283 | 5.436 | 5.244 | 5.254 | 1,478,155 | +0.08(+1.48%) |
Sep 25, 2020 | 5.283 | 5.350 | 5.082 | 5.177 | 1,728,716 | -0.11(-2.17%) |
Sep 24, 2020 | 5.417 | 5.541 | 5.197 | 5.292 | 1,992,520 | -0.15(-2.81%) |
Sep 23, 2020 | 5.953 | 6.173 | 5.398 | 5.445 | 2,203,598 | -0.44(-7.48%) |
Sep 22, 2020 | 5.522 | 5.895 | 5.484 | 5.886 | 2,394,208 | +0.40(+7.33%) |
Sep 21, 2020 | 5.761 | 5.828 | 5.369 | 5.484 | 3,338,078 | -0.43(-7.28%) |
Sep 18, 2020 | 6.412 | 6.412 | 5.914 | 5.914 | 3,746,666 | -0.52(-8.04%) |
Sep 17, 2020 | 6.699 | 6.776 | 6.273 | 6.431 | 1,755,056 | -0.38(-5.62%) |
Sep 16, 2020 | 6.670 | 6.919 | 6.546 | 6.814 | 2,068,369 | +0.20(+3.04%) |
Sep 15, 2020 | 6.278 | 6.651 | 6.201 | 6.613 | 2,069,436 | +0.38(+6.14%) |
Sep 14, 2020 | 5.742 | 6.259 | 5.713 | 6.230 | 2,109,031 | +0.56(+9.97%) |
Sep 11, 2020 | 5.799 | 5.804 | 5.560 | 5.665 | 1,745,957 | -0.06(-1.00%) |
Sep 10, 2020 | 5.962 | 6.125 | 5.723 | 5.723 | 1,734,793 | -0.20(-3.39%) |
Sep 09, 2020 | 6.115 | 6.115 | 5.742 | 5.924 | 2,335,285 | -0.07(-1.12%) |
Sep 08, 2020 | 6.527 | 6.632 | 5.981 | 5.991 | 2,810,080 | -0.72(-10.70%) |
Sep 04, 2020 | 6.498 | 7.005 | 6.316 | 6.709 | 3,469,344 | +0.31(+4.78%) |
Sep 03, 2020 | 6.623 | 6.632 | 5.847 | 6.402 | 7,204,761 | -1.50(-19.01%) |
Sep 02, 2020 | 7.455 | 7.943 | 7.455 | 7.905 | 3,571,129 | +0.45(+6.03%) |
Sep 01, 2020 | 6.670 | 7.541 | 6.594 | 7.455 | 3,040,046 | +0.71(+10.50%) |
Aug 31, 2020 | 6.986 | 7.063 | 6.728 | 6.747 | 2,061,424 | -0.36(-5.11%) |
Aug 28, 2020 | 6.996 | 7.111 | 6.747 | 7.111 | 1,630,389 | +0.23(+3.34%) |
Aug 27, 2020 | 6.737 | 7.096 | 6.632 | 6.881 | 2,085,052 | +0.28(+4.20%) |
Aug 26, 2020 | 6.804 | 6.957 | 6.603 | 6.603 | 1,891,136 | -0.12(-1.85%) |
Aug 25, 2020 | 6.670 | 6.804 | 6.584 | 6.728 | 1,748,800 | +0.06(+0.86%) |
Aug 24, 2020 | 6.249 | 6.776 | 6.249 | 6.670 | 2,111,533 | +0.49(+7.89%) |
Aug 21, 2020 | 6.316 | 6.335 | 6.058 | 6.182 | 2,106,559 | -0.08(-1.22%) |
Aug 20, 2020 | 6.412 | 6.489 | 6.221 | 6.259 | 1,953,970 | -0.28(-4.25%) |
Aug 19, 2020 | 6.546 | 6.642 | 6.412 | 6.536 | 1,425,790 | -0.11(-1.73%) |
Aug 18, 2020 | 6.823 | 6.833 | 6.230 | 6.651 | 2,101,991 | -0.29(-4.14%) |
Aug 17, 2020 | 6.986 | 7.072 | 6.776 | 6.938 | 1,237,887 | -0.05(-0.68%) |
Aug 14, 2020 | 6.584 | 7.048 | 6.489 | 6.986 | 2,439,470 | +0.36(+5.49%) |
Aug 13, 2020 | 6.642 | 6.747 | 6.422 | 6.623 | 1,569,143 | -0.13(-1.98%) |
Aug 12, 2020 | 7.072 | 7.076 | 6.575 | 6.756 | 1,188,537 | -0.15(-2.22%) |
Aug 11, 2020 | 7.187 | 7.321 | 6.890 | 6.910 | 1,554,438 | -0.08(-1.10%) |
Aug 10, 2020 | 6.766 | 7.096 | 6.608 | 6.986 | 2,038,848 | +0.28(+4.14%) |
Aug 07, 2020 | 5.886 | 6.756 | 5.790 | 6.709 | 1,832,372 | +0.72(+11.98%) |
Aug 06, 2020 | 6.240 | 6.268 | 5.881 | 5.991 | 1,416,231 | -0.33(-5.29%) |
Aug 05, 2020 | 6.297 | 6.402 | 6.091 | 6.326 | 1,186,345 | +0.15(+2.48%) |
Aug 04, 2020 | 5.914 | 6.211 | 5.881 | 6.173 | 1,363,549 | +0.31(+5.22%) |
Aug 03, 2020 | 5.637 | 6.020 | 5.512 | 5.866 | 1,784,181 | +0.21(+3.72%) |
Jul 31, 2020 | 5.981 | 6.087 | 5.570 | 5.656 | 1,692,143 | -0.38(-6.34%) |
Jul 30, 2020 | 6.115 | 6.278 | 5.981 | 6.039 | 1,254,325 | -0.25(-3.96%) |
Jul 29, 2020 | 5.981 | 6.374 | 5.981 | 6.288 | 1,397,401 | +0.38(+6.48%) |
Jul 28, 2020 | 5.713 | 6.029 | 5.704 | 5.905 | 1,399,247 | +0.16(+2.83%) |
Jul 27, 2020 | 6.096 | 6.096 | 5.555 | 5.742 | 1,449,731 | -0.38(-6.25%) |
Jul 24, 2020 | 6.316 | 6.498 | 6.087 | 6.125 | 1,131,335 | -0.27(-4.19%) |
Jul 23, 2020 | 6.087 | 6.441 | 6.058 | 6.393 | 1,888,221 | +0.24(+3.89%) |
Jul 22, 2020 | 5.933 | 6.182 | 5.852 | 6.154 | 1,292,523 | +0.09(+1.42%) |
Jul 21, 2020 | 5.675 | 6.125 | 5.618 | 6.067 | 1,804,179 | +0.55(+9.88%) |
Jul 20, 2020 | 5.857 | 5.857 | 5.335 | 5.522 | 2,293,214 | -0.41(-6.94%) |
Jul 17, 2020 | 6.268 | 6.268 | 5.887 | 5.933 | 1,952,433 | -0.35(-5.63%) |
Jul 16, 2020 | 6.201 | 6.417 | 6.106 | 6.288 | 1,194,797 | -0.05(-0.76%) |
Jul 15, 2020 | 5.933 | 6.355 | 5.876 | 6.335 | 2,799,566 | +0.73(+12.97%) |
Jul 14, 2020 | 5.512 | 5.665 | 5.340 | 5.608 | 1,828,169 | +0.04(+0.69%) |
Jul 13, 2020 | 5.694 | 5.790 | 5.283 | 5.570 | 2,465,521 | -0.12(-2.18%) |
Jul 10, 2020 | 5.522 | 5.723 | 5.398 | 5.694 | 2,728,391 | +0.14(+2.59%) |
Jul 09, 2020 | 5.761 | 5.857 | 5.460 | 5.551 | 2,988,043 | -0.31(-5.23%) |
Jul 08, 2020 | 5.665 | 5.977 | 5.522 | 5.857 | 2,978,147 | +0.23(+4.08%) |
Jul 07, 2020 | 6.010 | 6.020 | 5.608 | 5.627 | 2,528,429 | -0.50(-8.13%) |
Jul 06, 2020 | 6.613 | 6.756 | 5.819 | 6.125 | 2,226,965 | -0.31(-4.76%) |
Jul 02, 2020 | 6.536 | 6.661 | 6.292 | 6.431 | 1,478,353 | +0.17(+2.75%) |
Jul 01, 2020 | 6.527 | 6.814 | 6.201 | 6.259 | 1,374,638 | -0.22(-3.40%) |
Jun 30, 2020 | 6.134 | 6.498 | 6.087 | 6.479 | 2,188,848 | +0.24(+3.83%) |
Jun 29, 2020 | 5.886 | 6.335 | 5.704 | 6.240 | 2,405,774 | +0.53(+9.21%) |
Jun 26, 2020 | 6.010 | 6.192 | 5.522 | 5.713 | 3,226,504 | -0.38(-6.28%) |
Jun 25, 2020 | 5.799 | 6.154 | 5.732 | 6.096 | 1,504,226 | +0.09(+1.43%) |
Jun 24, 2020 | 6.374 | 6.441 | 5.790 | 6.010 | 2,371,339 | -0.63(-9.51%) |
Jun 23, 2020 | 6.613 | 6.728 | 6.307 | 6.642 | 2,304,590 | +0.12(+1.91%) |
Jun 22, 2020 | 6.249 | 6.623 | 5.943 | 6.517 | 2,731,294 | +0.14(+2.25%) |
Jun 19, 2020 | 6.986 | 7.072 | 6.340 | 6.374 | 4,346,659 | -0.58(-8.39%) |
Jun 18, 2020 | 6.594 | 7.302 | 6.278 | 6.957 | 2,819,887 | -0.06(-0.82%) |
Jun 17, 2020 | 7.560 | 7.570 | 6.967 | 7.015 | 2,156,675 | -0.66(-8.60%) |
Jun 16, 2020 | 7.532 | 7.843 | 7.178 | 7.675 | 2,100,284 | +0.85(+12.48%) |
Jun 15, 2020 | 6.268 | 6.948 | 6.077 | 6.823 | 2,449,838 | +0.14(+2.15%) |
Jun 12, 2020 | 7.015 | 7.034 | 6.283 | 6.680 | 1,760,690 | +0.26(+4.02%) |
Jun 11, 2020 | 6.517 | 6.943 | 6.221 | 6.422 | 1,558,607 | -1.15(-15.17%) |
Jun 10, 2020 | 8.154 | 8.202 | 7.350 | 7.570 | 1,971,731 | -0.70(-8.45%) |
Jun 09, 2020 | 8.479 | 8.632 | 7.867 | 8.269 | 1,587,318 | -0.54(-6.09%) |
Jun 08, 2020 | 9.063 | 9.187 | 8.326 | 8.805 | 2,272,751 | +0.36(+4.31%) |
Jun 05, 2020 | 8.584 | 9.092 | 8.307 | 8.441 | 2,289,420 | +0.66(+8.49%) |
Jun 04, 2020 | 7.388 | 8.010 | 7.225 | 7.780 | 1,995,667 | +0.33(+4.50%) |
Jun 03, 2020 | 6.546 | 7.599 | 6.546 | 7.446 | 1,579,394 | +1.07(+16.82%) |
Jun 02, 2020 | 6.278 | 6.489 | 6.106 | 6.374 | 1,384,109 | +0.20(+3.26%) |
Jun 01, 2020 | 5.838 | 6.594 | 5.771 | 6.173 | 1,375,743 | +0.31(+5.22%) |
May 29, 2020 | 6.450 | 6.517 | 5.761 | 5.866 | 1,912,099 | -0.84(-12.55%) |
May 28, 2020 | 7.264 | 7.302 | 6.651 | 6.709 | 2,439,350 | -0.35(-5.01%) |
May 27, 2020 | 6.508 | 7.110 | 6.297 | 7.063 | 2,507,298 | +1.01(+16.77%) |
May 26, 2020 | 5.694 | 6.067 | 5.599 | 6.048 | 1,616,116 | +0.72(+13.47%) |
May 22, 2020 | 5.560 | 5.656 | 5.187 | 5.331 | 1,460,067 | -0.24(-4.30%) |
May 21, 2020 | 5.091 | 5.599 | 5.091 | 5.570 | 1,173,877 | +0.48(+9.40%) |
May 20, 2020 | 5.292 | 5.292 | 5.034 | 5.091 | 1,218,706 | +0.00(+0.00%) |
May 19, 2020 | 5.206 | 5.388 | 4.881 | 5.091 | 1,154,194 | -0.14(-2.74%) |
May 18, 2020 | 5.053 | 5.359 | 5.024 | 5.235 | 1,802,415 | +0.50(+10.51%) |
May 15, 2020 | 4.431 | 4.881 | 4.335 | 4.737 | 1,136,350 | +0.06(+1.23%) |
May 14, 2020 | 4.326 | 4.689 | 3.991 | 4.680 | 2,019,711 | +0.29(+6.54%) |
May 13, 2020 | 4.890 | 4.909 | 4.335 | 4.393 | 3,364,490 | -0.59(-11.90%) |
May 12, 2020 | 5.197 | 5.436 | 4.976 | 4.986 | 1,526,061 | -0.17(-3.34%) |
May 11, 2020 | 5.570 | 5.570 | 5.063 | 5.158 | 1,634,897 | -0.58(-10.17%) |
May 08, 2020 | 5.378 | 5.819 | 5.331 | 5.742 | 2,313,766 | +0.54(+10.29%) |
May 07, 2020 | 5.168 | 5.512 | 5.168 | 5.206 | 1,534,487 | +0.16(+3.23%) |
May 06, 2020 | 5.551 | 5.627 | 4.957 | 5.043 | 1,546,109 | -0.48(-8.67%) |
May 05, 2020 | 5.799 | 6.265 | 5.455 | 5.522 | 1,360,393 | -0.13(-2.37%) |
May 04, 2020 | 5.675 | 6.048 | 5.484 | 5.656 | 1,871,711 | -0.21(-3.59%) |
May 01, 2020 | 5.752 | 5.924 | 5.579 | 5.866 | 1,510,223 | -0.21(-3.46%) |
Apr 30, 2020 | 6.756 | 6.756 | 6.048 | 6.077 | 1,766,267 | -0.46(-7.03%) |
Apr 29, 2020 | 6.249 | 6.613 | 6.182 | 6.536 | 1,991,158 | +0.69(+11.78%) |
Apr 28, 2020 | 5.866 | 6.048 | 5.426 | 5.847 | 2,636,631 | +0.46(+8.53%) |
Apr 27, 2020 | 4.594 | 5.512 | 4.527 | 5.388 | 2,047,230 | +0.84(+18.53%) |
Apr 24, 2020 | 4.641 | 4.737 | 4.388 | 4.546 | 2,597,462 | +0.07(+1.50%) |
Apr 23, 2020 | 4.402 | 4.661 | 4.326 | 4.479 | 1,328,391 | +0.02(+0.43%) |
Apr 22, 2020 | 4.976 | 4.996 | 4.460 | 4.460 | 1,140,628 | -0.42(-8.63%) |
Apr 21, 2020 | 4.737 | 5.063 | 4.689 | 4.881 | 998,491 | -0.10(-1.92%) |
Apr 20, 2020 | 4.986 | 5.024 | 4.729 | 4.976 | 2,035,166 | -0.23(-4.41%) |
Apr 17, 2020 | 5.024 | 5.579 | 4.967 | 5.206 | 1,570,097 | +0.62(+13.57%) |
Apr 16, 2020 | 4.976 | 5.110 | 4.565 | 4.584 | 1,178,826 | -0.24(-4.96%) |
Apr 15, 2020 | 5.110 | 5.110 | 4.651 | 4.823 | 1,453,585 | -0.34(-6.67%) |
Apr 14, 2020 | 5.455 | 5.646 | 5.015 | 5.168 | 1,622,822 | -0.09(-1.64%) |
Apr 13, 2020 | 5.359 | 5.455 | 5.015 | 5.254 | 1,751,168 | +0.00(+0.00%) |
Apr 09, 2020 | 5.244 | 5.627 | 5.020 | 5.254 | 1,912,517 | +0.23(+4.57%) |
Apr 08, 2020 | 4.575 | 5.321 | 4.431 | 5.024 | 1,997,693 | +0.63(+14.38%) |
Apr 07, 2020 | 4.335 | 4.948 | 4.307 | 4.393 | 3,629,301 | +0.34(+8.51%) |
Apr 06, 2020 | 3.895 | 4.517 | 3.838 | 4.048 | 3,253,778 | +0.39(+10.73%) |
Apr 03, 2020 | 3.866 | 3.943 | 3.455 | 3.656 | 1,438,123 | -0.27(-6.83%) |
Apr 02, 2020 | 3.895 | 4.307 | 3.847 | 3.924 | 1,643,055 | +0.02(+0.49%) |
Apr 01, 2020 | 4.479 | 4.479 | 3.895 | 3.905 | 1,953,559 | -0.86(-18.07%) |
Mar 31, 2020 | 5.043 | 5.417 | 4.665 | 4.766 | 2,356,302 | -0.40(-7.78%) |
Mar 30, 2020 | 5.713 | 5.742 | 4.778 | 5.168 | 3,210,503 | -0.70(-11.91%) |
Mar 27, 2020 | 5.857 | 6.192 | 5.560 | 5.866 | 1,411,164 | -0.32(-5.11%) |
Mar 26, 2020 | 6.644 | 6.748 | 6.041 | 6.182 | 1,991,669 | -0.46(-6.95%) |
Mar 25, 2020 | 6.616 | 7.323 | 6.168 | 6.644 | 2,781,967 | +0.23(+3.52%) |
Mar 24, 2020 | 5.183 | 6.437 | 5.127 | 6.418 | 2,223,270 | +1.61(+33.53%) |
Mar 23, 2020 | 5.221 | 5.334 | 4.495 | 4.806 | 1,790,336 | -0.41(-7.94%) |
Mar 20, 2020 | 6.060 | 6.060 | 4.580 | 5.221 | 6,469,074 | -0.31(-5.62%) |
Mar 19, 2020 | 3.016 | 5.607 | 2.724 | 5.532 | 4,757,890 | +2.54(+85.17%) |
Mar 18, 2020 | 3.591 | 3.591 | 2.450 | 2.987 | 5,486,316 | -0.86(-22.30%) |
Mar 17, 2020 | 5.541 | 5.579 | 3.487 | 3.845 | 5,153,632 | -1.76(-31.43%) |
Mar 16, 2020 | 8.020 | 8.114 | 4.514 | 5.607 | 7,315,072 | -3.72(-39.90%) |
Mar 13, 2020 | 9.453 | 9.726 | 8.369 | 9.330 | 1,870,074 | +0.43(+4.87%) |
Mar 12, 2020 | 9.321 | 9.599 | 8.482 | 8.896 | 2,362,773 | -1.56(-14.96%) |
Mar 11, 2020 | 11.17 | 11.29 | 10.37 | 10.46 | 1,936,295 | -1.09(-9.46%) |
Mar 10, 2020 | 12.22 | 12.35 | 11.25 | 11.55 | 2,476,330 | -0.18(-1.53%) |
Mar 09, 2020 | 11.65 | 12.03 | 11.38 | 11.73 | 1,894,676 | -0.74(-5.97%) |
Mar 06, 2020 | 12.26 | 12.89 | 12.25 | 12.48 | 1,081,468 | -0.39(-3.00%) |
Mar 05, 2020 | 13.17 | 13.29 | 12.58 | 12.86 | 1,802,096 | -0.83(-6.06%) |
Mar 04, 2020 | 12.35 | 13.71 | 12.20 | 13.69 | 2,304,324 | +1.44(+11.77%) |
Mar 03, 2020 | 12.54 | 12.85 | 11.85 | 12.25 | 1,501,169 | -0.31(-2.48%) |