Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.25 | 17.51 | 16.03 | 16.28 | 24,441,446 | -0.96(-5.57%) |
Feb 25, 2021 | 19.23 | 19.71 | 17.04 | 17.24 | 30,479,076 | -1.69(-8.91%) |
Feb 24, 2021 | 17.86 | 19.15 | 17.74 | 18.92 | 21,263,110 | +1.15(+6.45%) |
Feb 23, 2021 | 17.82 | 18.25 | 16.85 | 17.77 | 18,416,236 | -0.72(-3.87%) |
Feb 22, 2021 | 17.63 | 19.47 | 17.52 | 18.49 | 23,339,326 | +0.95(+5.42%) |
Feb 19, 2021 | 16.87 | 17.69 | 16.86 | 17.54 | 12,253,074 | +0.88(+5.29%) |
Feb 18, 2021 | 17.71 | 17.92 | 16.64 | 16.66 | 20,626,770 | -0.86(-4.92%) |
Feb 17, 2021 | 18.25 | 18.67 | 17.40 | 17.52 | 24,989,412 | -0.59(-3.25%) |
Feb 16, 2021 | 16.53 | 18.13 | 16.38 | 18.11 | 28,223,782 | +1.94(+12.00%) |
Feb 12, 2021 | 16.12 | 16.31 | 15.94 | 16.17 | 10,121,869 | -0.02(-0.12%) |
Feb 11, 2021 | 16.19 | 16.55 | 15.84 | 16.19 | 10,979,678 | +0.11(+0.67%) |
Feb 10, 2021 | 16.37 | 16.52 | 15.83 | 16.08 | 15,945,977 | -0.03(-0.18%) |
Feb 09, 2021 | 16.54 | 16.63 | 15.85 | 16.11 | 15,481,202 | -0.39(-2.38%) |
Feb 08, 2021 | 16.61 | 17.01 | 16.38 | 16.50 | 21,641,146 | +0.28(+1.75%) |
Feb 05, 2021 | 16.31 | 16.76 | 16.12 | 16.22 | 22,848,782 | +0.06(+0.36%) |
Feb 04, 2021 | 16.14 | 16.30 | 15.83 | 16.16 | 35,249,300 | +0.24(+1.48%) |
Feb 03, 2021 | 15.91 | 16.35 | 15.80 | 15.92 | 57,726,004 | -1.35(-7.82%) |
Feb 02, 2021 | 17.90 | 17.95 | 17.01 | 17.27 | 14,072,404 | -0.50(-2.81%) |
Feb 01, 2021 | 17.69 | 18.05 | 17.25 | 17.77 | 12,315,632 | +0.38(+2.20%) |
Jan 29, 2021 | 19.49 | 19.93 | 17.29 | 17.39 | 23,121,814 | -0.95(-5.18%) |
Jan 28, 2021 | 18.55 | 19.19 | 18.33 | 18.34 | 18,429,572 | +0.34(+1.90%) |
Jan 27, 2021 | 17.14 | 18.75 | 16.60 | 18.00 | 20,367,272 | +0.24(+1.32%) |
Jan 26, 2021 | 18.78 | 18.99 | 17.60 | 17.76 | 15,288,343 | -0.87(-4.68%) |
Jan 25, 2021 | 18.85 | 18.92 | 17.99 | 18.64 | 17,451,270 | +0.12(+0.63%) |
Jan 22, 2021 | 18.19 | 18.79 | 17.89 | 18.52 | 15,846,325 | -0.31(-1.66%) |
Jan 21, 2021 | 19.97 | 20.17 | 18.75 | 18.83 | 16,982,916 | -1.30(-6.47%) |
Jan 20, 2021 | 21.28 | 21.64 | 20.01 | 20.13 | 12,892,576 | -0.73(-3.52%) |
Jan 19, 2021 | 21.16 | 21.62 | 20.77 | 20.87 | 12,306,195 | +0.42(+2.06%) |
Jan 15, 2021 | 21.03 | 21.23 | 19.96 | 20.45 | 20,428,698 | -1.23(-5.69%) |
Jan 14, 2021 | 22.52 | 23.00 | 21.59 | 21.68 | 15,885,580 | -0.45(-2.04%) |
Jan 13, 2021 | 23.26 | 23.54 | 21.71 | 22.13 | 17,956,176 | -1.23(-5.28%) |
Jan 12, 2021 | 22.48 | 24.20 | 22.30 | 23.37 | 22,649,606 | +1.07(+4.79%) |
Jan 11, 2021 | 21.15 | 22.98 | 21.02 | 22.30 | 18,159,874 | +0.47(+2.15%) |
Jan 08, 2021 | 20.90 | 22.80 | 20.51 | 21.83 | 28,184,134 | +1.80(+9.00%) |
Jan 07, 2021 | 21.22 | 21.96 | 19.73 | 20.03 | 25,828,470 | -0.85(-4.08%) |
Jan 06, 2021 | 18.35 | 21.38 | 18.19 | 20.88 | 37,500,188 | +3.06(+17.14%) |
Jan 05, 2021 | 16.77 | 18.34 | 16.72 | 17.82 | 17,175,166 | +1.04(+6.18%) |
Jan 04, 2021 | 16.88 | 17.28 | 16.51 | 16.78 | 11,805,887 | +0.36(+2.21%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 9,214,862 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.13 | 16.87 | 16.02 | 16.49 | 9,214,862 | +0.39(+2.43%) |
Dec 29, 2020 | 15.94 | 16.30 | 15.55 | 16.10 | 9,183,847 | +0.13(+0.80%) |
Dec 28, 2020 | 16.64 | 16.74 | 15.88 | 15.97 | 9,759,246 | -0.47(-2.86%) |
Dec 24, 2020 | 16.67 | 16.77 | 16.32 | 16.44 | 4,517,018 | -0.08(-0.47%) |
Dec 23, 2020 | 16.65 | 17.31 | 16.51 | 16.52 | 10,060,880 | -0.01(-0.06%) |
Dec 22, 2020 | 17.15 | 17.15 | 16.42 | 16.53 | 8,707,745 | -0.49(-2.88%) |
Dec 21, 2020 | 16.02 | 17.21 | 15.92 | 17.02 | 11,506,904 | +0.50(+3.02%) |
Dec 18, 2020 | 17.86 | 17.86 | 16.44 | 16.52 | 23,847,556 | -1.65(-9.11%) |
Dec 17, 2020 | 18.19 | 18.29 | 17.83 | 18.18 | 8,691,830 | +0.19(+1.03%) |
Dec 16, 2020 | 17.63 | 18.12 | 17.45 | 17.99 | 9,779,632 | +0.44(+2.51%) |
Dec 15, 2020 | 17.25 | 17.66 | 16.68 | 17.55 | 11,208,847 | +0.65(+3.82%) |
Dec 14, 2020 | 18.21 | 18.44 | 16.88 | 16.90 | 15,023,150 | -1.03(-5.73%) |
Dec 11, 2020 | 18.12 | 18.27 | 16.97 | 17.93 | 18,556,494 | -0.53(-2.86%) |
Dec 10, 2020 | 17.57 | 18.62 | 17.40 | 18.46 | 15,454,856 | +0.59(+3.29%) |
Dec 09, 2020 | 19.34 | 19.59 | 17.65 | 17.87 | 30,726,214 | -1.19(-6.27%) |
Dec 08, 2020 | 17.22 | 19.17 | 16.92 | 19.07 | 34,268,432 | +2.23(+13.26%) |
Dec 07, 2020 | 16.26 | 17.44 | 16.08 | 16.83 | 17,494,986 | +0.49(+3.00%) |
Dec 04, 2020 | 15.17 | 16.62 | 15.13 | 16.34 | 18,004,862 | +1.44(+9.66%) |
Dec 03, 2020 | 15.49 | 15.52 | 14.79 | 14.90 | 11,978,707 | -0.34(-2.25%) |
Dec 02, 2020 | 14.67 | 15.37 | 14.35 | 15.25 | 12,175,406 | +0.50(+3.39%) |
Dec 01, 2020 | 14.38 | 15.52 | 14.34 | 14.75 | 19,834,776 | +0.85(+6.13%) |
Nov 30, 2020 | 14.15 | 14.29 | 13.84 | 13.90 | 8,959,113 | -0.35(-2.47%) |
Nov 27, 2020 | 14.30 | 14.57 | 13.95 | 14.25 | 7,957,933 | +0.17(+1.18%) |
Nov 25, 2020 | 13.71 | 14.19 | 13.40 | 14.08 | 17,342,944 | +0.13(+0.91%) |
Nov 24, 2020 | 11.75 | 14.02 | 11.71 | 13.95 | 37,194,448 | +2.63(+23.27%) |
Nov 23, 2020 | 10.95 | 11.39 | 10.95 | 11.32 | 11,514,029 | +0.59(+5.47%) |
Nov 20, 2020 | 10.92 | 11.01 | 10.71 | 10.73 | 6,667,079 | -0.13(-1.17%) |
Nov 19, 2020 | 10.69 | 10.91 | 10.50 | 10.86 | 9,448,228 | +0.16(+1.46%) |
Nov 18, 2020 | 10.92 | 11.31 | 10.69 | 10.70 | 11,481,524 | -0.17(-1.53%) |
Nov 17, 2020 | 10.75 | 10.98 | 10.53 | 10.87 | 7,517,511 | +0.00(+0.00%) |
Nov 16, 2020 | 10.66 | 11.01 | 10.55 | 10.87 | 15,670,846 | +0.51(+4.91%) |
Nov 13, 2020 | 9.891 | 10.42 | 9.842 | 10.36 | 11,617,479 | +0.60(+6.12%) |
Nov 12, 2020 | 9.871 | 10.16 | 9.675 | 9.763 | 9,172,982 | -0.25(-2.54%) |
Nov 11, 2020 | 10.18 | 10.28 | 9.891 | 10.02 | 8,745,272 | -0.14(-1.35%) |
Nov 10, 2020 | 10.35 | 10.51 | 10.01 | 10.16 | 10,261,916 | -0.16(-1.52%) |
Nov 09, 2020 | 10.38 | 10.77 | 9.754 | 10.31 | 18,855,940 | +0.62(+6.36%) |
Nov 06, 2020 | 9.538 | 10.03 | 9.509 | 9.695 | 12,207,814 | +0.24(+2.48%) |
Nov 05, 2020 | 9.039 | 9.704 | 9.029 | 9.460 | 11,839,129 | +0.57(+6.38%) |
Nov 04, 2020 | 9.509 | 9.509 | 8.765 | 8.892 | 23,629,728 | -0.85(-8.73%) |
Nov 03, 2020 | 9.783 | 9.880 | 9.607 | 9.743 | 7,923,939 | +0.11(+1.12%) |
Nov 02, 2020 | 9.714 | 9.714 | 9.284 | 9.636 | 10,035,467 | +0.19(+1.97%) |
Oct 30, 2020 | 9.548 | 9.929 | 9.303 | 9.450 | 16,355,846 | -0.17(-1.73%) |
Oct 29, 2020 | 9.176 | 9.695 | 9.000 | 9.616 | 10,444,701 | +0.47(+5.13%) |
Oct 28, 2020 | 9.636 | 9.724 | 9.098 | 9.147 | 14,976,915 | -0.68(-6.97%) |
Oct 27, 2020 | 9.470 | 10.09 | 9.205 | 9.832 | 16,820,424 | +0.43(+4.58%) |
Oct 26, 2020 | 9.509 | 9.763 | 9.333 | 9.401 | 12,321,833 | -0.33(-3.42%) |
Oct 23, 2020 | 9.293 | 10.08 | 9.254 | 9.734 | 22,204,996 | +0.58(+6.30%) |
Oct 22, 2020 | 8.765 | 9.274 | 8.707 | 9.157 | 11,317,851 | +0.45(+5.17%) |
Oct 21, 2020 | 8.658 | 8.951 | 8.628 | 8.707 | 5,751,505 | +0.07(+0.79%) |
Oct 20, 2020 | 8.932 | 9.068 | 8.628 | 8.638 | 10,578,313 | -0.16(-1.78%) |
Oct 19, 2020 | 8.853 | 9.352 | 8.755 | 8.795 | 17,348,578 | +0.03(+0.33%) |
Oct 16, 2020 | 8.491 | 8.883 | 8.345 | 8.765 | 11,797,353 | +0.29(+3.46%) |
Oct 15, 2020 | 8.168 | 8.491 | 8.139 | 8.472 | 6,473,273 | +0.10(+1.17%) |
Oct 14, 2020 | 8.208 | 8.472 | 8.100 | 8.374 | 8,060,821 | +0.22(+2.76%) |
Oct 13, 2020 | 8.051 | 8.305 | 8.051 | 8.149 | 6,443,613 | -0.03(-0.36%) |
Oct 12, 2020 | 8.149 | 8.257 | 8.051 | 8.178 | 5,956,187 | +0.00(+0.00%) |
Oct 09, 2020 | 8.472 | 8.587 | 8.007 | 8.178 | 10,559,545 | -0.17(-1.99%) |
Oct 08, 2020 | 8.364 | 8.570 | 8.227 | 8.345 | 9,576,578 | +0.06(+0.71%) |
Oct 07, 2020 | 7.679 | 8.325 | 7.660 | 8.286 | 14,948,424 | +0.78(+10.43%) |
Oct 06, 2020 | 7.807 | 7.880 | 7.425 | 7.503 | 7,386,403 | -0.16(-2.04%) |
Oct 05, 2020 | 7.591 | 7.875 | 7.552 | 7.660 | 7,572,722 | +0.18(+2.35%) |
Oct 02, 2020 | 7.122 | 7.562 | 7.092 | 7.484 | 9,324,906 | +0.17(+2.27%) |
Oct 01, 2020 | 7.249 | 7.425 | 7.171 | 7.317 | 9,748,182 | +0.14(+1.91%) |
Sep 30, 2020 | 7.210 | 7.513 | 7.161 | 7.180 | 9,290,866 | -0.02(-0.27%) |
Sep 29, 2020 | 7.405 | 7.503 | 7.151 | 7.200 | 8,196,743 | -0.22(-2.90%) |
Sep 28, 2020 | 7.190 | 7.503 | 7.092 | 7.415 | 12,065,414 | +0.46(+6.61%) |
Sep 25, 2020 | 6.818 | 6.995 | 6.701 | 6.955 | 7,005,077 | +0.04(+0.57%) |
Sep 24, 2020 | 6.965 | 7.122 | 6.721 | 6.916 | 10,131,065 | -0.10(-1.39%) |
Sep 23, 2020 | 7.288 | 7.464 | 7.014 | 7.014 | 12,830,131 | -0.27(-3.76%) |
Sep 22, 2020 | 7.924 | 7.924 | 7.268 | 7.288 | 16,112,979 | -0.50(-6.41%) |
Sep 21, 2020 | 8.257 | 8.376 | 7.748 | 7.787 | 18,649,552 | -0.84(-9.75%) |
Sep 18, 2020 | 8.276 | 9.049 | 8.177 | 8.628 | 30,376,326 | +0.40(+4.88%) |
Sep 17, 2020 | 7.464 | 8.315 | 7.268 | 8.227 | 22,744,680 | +0.64(+8.38%) |
Sep 16, 2020 | 7.386 | 7.699 | 7.220 | 7.591 | 8,970,606 | +0.23(+3.19%) |
Sep 15, 2020 | 7.278 | 7.493 | 7.180 | 7.357 | 8,170,916 | +0.12(+1.62%) |
Sep 14, 2020 | 7.112 | 7.268 | 7.014 | 7.239 | 6,590,221 | +0.20(+2.78%) |
Sep 11, 2020 | 7.190 | 7.220 | 6.985 | 7.043 | 7,250,513 | -0.10(-1.37%) |
Sep 10, 2020 | 7.200 | 7.239 | 7.053 | 7.141 | 9,069,396 | -0.09(-1.22%) |
Sep 09, 2020 | 7.357 | 7.376 | 7.073 | 7.229 | 7,896,201 | -0.07(-0.94%) |
Sep 08, 2020 | 7.552 | 7.562 | 7.161 | 7.298 | 10,674,391 | -0.41(-5.33%) |
Sep 04, 2020 | 7.670 | 7.811 | 7.366 | 7.709 | 11,328,971 | +0.20(+2.60%) |
Sep 03, 2020 | 7.621 | 7.826 | 7.474 | 7.513 | 8,057,495 | -0.13(-1.66%) |
Sep 02, 2020 | 7.650 | 7.699 | 7.445 | 7.640 | 7,122,002 | +0.01(+0.13%) |
Sep 01, 2020 | 7.591 | 7.679 | 7.405 | 7.630 | 7,270,456 | -0.03(-0.38%) |
Aug 31, 2020 | 7.904 | 7.924 | 7.660 | 7.660 | 4,725,570 | -0.13(-1.63%) |
Aug 28, 2020 | 7.621 | 7.846 | 7.601 | 7.787 | 8,340,200 | +0.25(+3.38%) |
Aug 27, 2020 | 7.728 | 7.826 | 7.327 | 7.533 | 9,888,651 | -0.17(-2.16%) |
Aug 26, 2020 | 7.679 | 7.846 | 7.640 | 7.699 | 6,806,926 | +0.05(+0.64%) |
Aug 25, 2020 | 7.709 | 7.777 | 7.445 | 7.650 | 5,304,375 | -0.04(-0.51%) |
Aug 24, 2020 | 7.474 | 7.699 | 7.327 | 7.689 | 7,662,240 | +0.34(+4.66%) |
Aug 21, 2020 | 7.650 | 7.709 | 7.337 | 7.347 | 7,762,339 | -0.41(-5.30%) |
Aug 20, 2020 | 7.542 | 7.777 | 7.484 | 7.758 | 5,924,704 | +0.03(+0.38%) |
Aug 19, 2020 | 7.807 | 8.061 | 7.709 | 7.728 | 6,787,407 | +0.00(+0.00%) |
Aug 18, 2020 | 7.728 | 7.855 | 7.621 | 7.728 | 7,670,166 | +0.03(+0.38%) |
Aug 17, 2020 | 7.689 | 7.865 | 7.630 | 7.699 | 7,710,067 | +0.08(+1.03%) |
Aug 14, 2020 | 7.396 | 7.709 | 7.308 | 7.621 | 5,762,465 | +0.15(+1.96%) |
Aug 13, 2020 | 7.611 | 7.728 | 7.425 | 7.474 | 7,008,518 | -0.28(-3.66%) |
Aug 12, 2020 | 7.728 | 7.787 | 7.415 | 7.758 | 12,447,979 | +0.24(+3.26%) |
Aug 11, 2020 | 7.924 | 8.022 | 7.474 | 7.513 | 12,417,406 | -0.21(-2.66%) |
Aug 10, 2020 | 7.171 | 7.748 | 7.171 | 7.718 | 13,531,245 | +0.62(+8.68%) |
Aug 07, 2020 | 6.858 | 7.102 | 6.721 | 7.102 | 7,843,912 | +0.14(+1.97%) |
Aug 06, 2020 | 7.112 | 7.161 | 6.946 | 6.965 | 7,728,066 | -0.19(-2.60%) |
Aug 05, 2020 | 7.102 | 7.297 | 7.014 | 7.151 | 10,206,892 | +0.19(+2.66%) |
Aug 04, 2020 | 6.672 | 7.014 | 6.604 | 6.965 | 8,618,578 | +0.25(+3.78%) |
Aug 03, 2020 | 6.633 | 6.760 | 6.477 | 6.711 | 10,776,865 | +0.21(+3.15%) |
Jul 31, 2020 | 7.180 | 7.229 | 6.477 | 6.506 | 25,707,812 | -0.68(-9.51%) |
Jul 30, 2020 | 7.346 | 7.434 | 7.131 | 7.190 | 11,366,613 | -0.37(-4.91%) |
Jul 29, 2020 | 7.395 | 7.571 | 7.307 | 7.561 | 8,295,975 | +0.20(+2.65%) |
Jul 28, 2020 | 7.815 | 7.854 | 7.366 | 7.366 | 11,723,559 | -0.55(-6.91%) |
Jul 27, 2020 | 7.717 | 7.913 | 7.639 | 7.913 | 6,031,136 | +0.21(+2.66%) |
Jul 24, 2020 | 7.649 | 7.757 | 7.571 | 7.708 | 9,767,734 | -0.04(-0.50%) |
Jul 23, 2020 | 7.786 | 7.913 | 7.669 | 7.747 | 6,621,854 | -0.02(-0.25%) |
Jul 22, 2020 | 7.717 | 7.786 | 7.586 | 7.766 | 5,086,582 | -0.04(-0.50%) |
Jul 21, 2020 | 7.561 | 7.864 | 7.522 | 7.805 | 11,567,085 | +0.40(+5.41%) |
Jul 20, 2020 | 7.512 | 7.649 | 7.376 | 7.405 | 7,778,851 | -0.12(-1.56%) |
Jul 17, 2020 | 7.864 | 7.883 | 7.493 | 7.522 | 10,554,005 | -0.34(-4.35%) |
Jul 16, 2020 | 7.747 | 8.001 | 7.639 | 7.864 | 9,544,018 | +0.00(+0.00%) |
Jul 15, 2020 | 7.864 | 7.913 | 7.473 | 7.864 | 16,094,610 | +0.22(+2.94%) |
Jul 14, 2020 | 7.112 | 7.639 | 7.043 | 7.639 | 14,663,888 | +0.51(+7.12%) |
Jul 13, 2020 | 7.356 | 7.522 | 7.092 | 7.131 | 15,049,760 | -0.06(-0.82%) |
Jul 10, 2020 | 6.545 | 7.209 | 6.467 | 7.190 | 16,770,673 | +0.63(+9.69%) |
Jul 09, 2020 | 6.584 | 6.672 | 6.428 | 6.555 | 10,547,108 | -0.10(-1.47%) |
Jul 08, 2020 | 6.789 | 6.819 | 6.506 | 6.653 | 14,241,215 | -0.12(-1.73%) |
Jul 07, 2020 | 6.838 | 6.975 | 6.721 | 6.770 | 9,082,032 | -0.19(-2.67%) |
Jul 06, 2020 | 7.151 | 7.151 | 6.692 | 6.955 | 13,508,440 | +0.05(+0.71%) |
Jul 02, 2020 | 6.887 | 7.190 | 6.838 | 6.907 | 16,757,365 | +0.19(+2.76%) |
Jul 01, 2020 | 6.995 | 7.082 | 6.623 | 6.721 | 17,309,330 | -0.33(-4.71%) |
Jun 30, 2020 | 7.073 | 7.141 | 6.907 | 7.053 | 15,123,697 | -0.06(-0.82%) |
Jun 29, 2020 | 7.082 | 7.239 | 6.985 | 7.112 | 10,757,487 | +0.12(+1.68%) |
Jun 26, 2020 | 7.268 | 7.346 | 6.960 | 6.995 | 44,121,964 | -0.41(-5.54%) |
Jun 25, 2020 | 7.190 | 7.434 | 7.082 | 7.405 | 14,536,143 | +0.13(+1.75%) |
Jun 24, 2020 | 7.669 | 7.747 | 7.249 | 7.278 | 21,208,118 | -0.54(-6.88%) |
Jun 23, 2020 | 8.059 | 8.245 | 7.786 | 7.815 | 16,032,659 | -0.05(-0.62%) |
Jun 22, 2020 | 7.952 | 7.981 | 7.366 | 7.864 | 28,772,578 | -0.06(-0.74%) |
Jun 19, 2020 | 8.186 | 8.264 | 7.913 | 7.923 | 24,944,676 | -0.04(-0.49%) |
Jun 18, 2020 | 7.913 | 8.284 | 7.903 | 7.962 | 81,846,528 | -1.20(-13.11%) |
Jun 17, 2020 | 9.974 | 10.06 | 9.046 | 9.163 | 22,634,084 | -1.06(-10.41%) |
Jun 16, 2020 | 10.27 | 10.45 | 9.867 | 10.23 | 18,625,400 | +0.93(+9.98%) |
Jun 15, 2020 | 8.558 | 9.447 | 8.518 | 9.300 | 12,714,422 | +0.28(+3.14%) |
Jun 12, 2020 | 8.772 | 9.056 | 8.509 | 9.017 | 15,225,667 | +0.88(+10.80%) |
Jun 11, 2020 | 9.066 | 9.222 | 8.118 | 8.137 | 19,249,384 | -1.67(-17.03%) |
Jun 10, 2020 | 10.17 | 10.28 | 9.730 | 9.808 | 11,203,006 | -0.34(-3.37%) |
Jun 09, 2020 | 10.46 | 10.71 | 10.02 | 10.15 | 12,597,804 | -0.69(-6.40%) |
Jun 08, 2020 | 10.22 | 10.68 | 10.10 | 10.84 | 13,629,684 | +0.89(+8.93%) |
Jun 05, 2020 | 9.603 | 10.35 | 9.593 | 9.955 | 22,666,732 | +0.85(+9.33%) |
Jun 04, 2020 | 8.450 | 9.105 | 8.411 | 9.105 | 13,316,721 | +0.62(+7.25%) |
Jun 03, 2020 | 8.450 | 8.577 | 8.284 | 8.489 | 8,884,253 | +0.22(+2.72%) |
Jun 02, 2020 | 8.401 | 8.548 | 8.235 | 8.264 | 10,326,504 | +0.00(+0.00%) |
Jun 01, 2020 | 7.864 | 8.294 | 7.815 | 8.264 | 8,901,811 | +0.41(+5.22%) |
May 29, 2020 | 8.001 | 8.011 | 7.708 | 7.854 | 10,068,075 | -0.22(-2.78%) |
May 28, 2020 | 8.255 | 8.391 | 8.030 | 8.079 | 8,486,767 | -0.25(-3.05%) |
May 27, 2020 | 8.030 | 8.343 | 7.786 | 8.333 | 15,067,822 | +0.52(+6.62%) |
May 26, 2020 | 7.463 | 7.893 | 7.385 | 7.815 | 15,065,705 | +0.62(+8.55%) |
May 22, 2020 | 7.307 | 7.327 | 7.024 | 7.200 | 10,009,726 | -0.11(-1.47%) |
May 21, 2020 | 7.708 | 7.708 | 7.288 | 7.307 | 11,993,845 | -0.43(-5.56%) |
May 20, 2020 | 7.747 | 7.835 | 7.561 | 7.737 | 7,996,637 | +0.25(+3.39%) |
May 19, 2020 | 7.434 | 7.835 | 7.288 | 7.483 | 11,343,926 | +0.05(+0.66%) |
May 18, 2020 | 7.473 | 7.844 | 7.288 | 7.434 | 13,826,130 | +0.43(+6.14%) |
May 15, 2020 | 7.034 | 7.229 | 6.880 | 7.004 | 6,600,846 | -0.07(-0.97%) |
May 14, 2020 | 6.789 | 7.239 | 6.721 | 7.073 | 11,458,594 | +0.01(+0.14%) |
May 13, 2020 | 7.571 | 7.639 | 6.955 | 7.063 | 16,577,003 | -0.54(-7.07%) |
May 12, 2020 | 8.059 | 8.255 | 7.532 | 7.600 | 12,439,220 | -0.41(-5.12%) |
May 11, 2020 | 8.137 | 8.157 | 7.913 | 8.011 | 11,172,283 | -0.33(-3.98%) |
May 08, 2020 | 7.962 | 8.362 | 7.962 | 8.343 | 11,967,982 | +0.47(+5.96%) |
May 07, 2020 | 7.903 | 8.127 | 7.796 | 7.874 | 8,142,155 | +0.08(+1.00%) |
May 06, 2020 | 8.001 | 8.147 | 7.766 | 7.796 | 8,382,647 | -0.07(-0.87%) |
May 05, 2020 | 8.303 | 8.586 | 7.815 | 7.864 | 17,830,590 | -0.23(-2.89%) |
May 04, 2020 | 7.210 | 8.225 | 7.122 | 8.098 | 21,130,904 | +0.77(+10.52%) |
May 01, 2020 | 7.230 | 8.293 | 7.093 | 7.327 | 29,002,052 | -0.17(-2.21%) |
Apr 30, 2020 | 7.669 | 7.854 | 7.337 | 7.493 | 14,127,626 | -0.31(-4.00%) |
Apr 29, 2020 | 7.571 | 7.991 | 7.405 | 7.805 | 14,454,783 | +0.45(+6.10%) |
Apr 28, 2020 | 7.298 | 7.513 | 6.927 | 7.357 | 12,079,602 | +0.25(+3.57%) |
Apr 27, 2020 | 6.781 | 7.425 | 6.566 | 7.103 | 17,309,746 | +0.45(+6.74%) |
Apr 24, 2020 | 6.654 | 6.809 | 6.518 | 6.654 | 7,966,963 | +0.11(+1.64%) |
Apr 23, 2020 | 6.430 | 6.820 | 6.391 | 6.547 | 12,674,890 | +0.20(+3.07%) |
Apr 22, 2020 | 6.722 | 6.771 | 6.332 | 6.352 | 10,439,531 | -0.18(-2.69%) |
Apr 21, 2020 | 6.274 | 6.625 | 6.254 | 6.527 | 11,864,660 | +0.10(+1.52%) |
Apr 20, 2020 | 6.391 | 6.674 | 6.274 | 6.430 | 12,840,427 | -0.20(-2.95%) |
Apr 17, 2020 | 6.605 | 6.713 | 6.410 | 6.625 | 18,447,662 | +0.27(+4.30%) |
Apr 16, 2020 | 6.381 | 6.439 | 6.186 | 6.352 | 13,679,605 | -0.04(-0.61%) |
Apr 15, 2020 | 6.303 | 6.420 | 6.147 | 6.391 | 17,522,238 | -0.30(-4.52%) |
Apr 14, 2020 | 6.771 | 6.966 | 6.605 | 6.693 | 12,325,821 | +0.06(+0.88%) |
Apr 13, 2020 | 6.771 | 6.859 | 6.537 | 6.635 | 12,881,340 | -0.01(-0.15%) |
Apr 09, 2020 | 6.927 | 7.122 | 6.576 | 6.644 | 20,598,060 | +0.05(+0.74%) |
Apr 08, 2020 | 6.391 | 6.752 | 6.342 | 6.596 | 13,092,872 | +0.29(+4.64%) |
Apr 07, 2020 | 6.537 | 6.742 | 6.254 | 6.303 | 17,545,182 | +0.11(+1.73%) |
Apr 06, 2020 | 6.020 | 6.410 | 6.000 | 6.196 | 15,589,328 | +0.38(+6.54%) |
Apr 03, 2020 | 5.913 | 6.274 | 5.747 | 5.815 | 16,176,833 | -0.18(-2.93%) |
Apr 02, 2020 | 6.283 | 6.576 | 5.708 | 5.991 | 27,100,272 | -0.24(-3.91%) |
Apr 01, 2020 | 5.961 | 7.005 | 5.835 | 6.235 | 31,002,956 | +0.08(+1.27%) |
Mar 31, 2020 | 5.659 | 6.420 | 5.561 | 6.157 | 34,190,612 | +0.48(+8.42%) |
Mar 30, 2020 | 5.610 | 5.825 | 5.327 | 5.678 | 15,572,217 | +0.04(+0.69%) |
Mar 27, 2020 | 5.708 | 5.835 | 5.356 | 5.639 | 20,359,150 | -0.32(-5.40%) |
Mar 26, 2020 | 5.835 | 6.186 | 5.659 | 5.961 | 17,666,860 | +0.23(+4.09%) |
Mar 25, 2020 | 5.874 | 6.010 | 5.532 | 5.727 | 22,105,698 | -0.08(-1.34%) |
Mar 24, 2020 | 5.796 | 6.049 | 5.464 | 5.805 | 23,160,370 | +0.50(+9.38%) |
Mar 23, 2020 | 5.093 | 5.698 | 4.976 | 5.308 | 20,161,188 | +0.15(+2.84%) |
Mar 20, 2020 | 5.044 | 5.317 | 4.830 | 5.161 | 24,556,432 | +0.01(+0.19%) |
Mar 19, 2020 | 4.830 | 5.298 | 4.498 | 5.152 | 19,493,492 | +0.37(+7.76%) |
Mar 18, 2020 | 5.074 | 5.356 | 4.439 | 4.781 | 28,459,718 | -0.66(-12.19%) |
Mar 17, 2020 | 5.308 | 6.098 | 5.249 | 5.444 | 31,012,356 | +0.25(+4.89%) |
Mar 16, 2020 | 4.683 | 5.210 | 4.430 | 5.191 | 23,486,764 | -0.10(-1.85%) |
Mar 13, 2020 | 5.356 | 5.386 | 4.800 | 5.288 | 24,194,838 | +0.34(+6.90%) |
Mar 12, 2020 | 5.210 | 5.347 | 4.849 | 4.947 | 25,042,456 | -0.90(-15.36%) |
Mar 11, 2020 | 6.235 | 6.313 | 5.747 | 5.844 | 22,731,348 | -0.61(-9.52%) |
Mar 10, 2020 | 6.352 | 6.488 | 5.747 | 6.459 | 20,402,952 | +0.58(+9.78%) |
Mar 09, 2020 | 6.020 | 6.430 | 5.708 | 5.883 | 20,520,404 | -1.02(-14.83%) |
Mar 06, 2020 | 7.044 | 7.503 | 6.830 | 6.908 | 20,029,944 | -0.35(-4.84%) |
Mar 05, 2020 | 7.591 | 7.796 | 7.074 | 7.259 | 19,151,082 | -0.60(-7.58%) |
Mar 04, 2020 | 7.883 | 7.883 | 7.630 | 7.854 | 11,198,242 | +0.14(+1.77%) |
Mar 03, 2020 | 8.030 | 8.371 | 7.493 | 7.718 | 20,183,688 | -0.35(-4.35%) |