Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,397 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.68 | 15.38 | 15.89 | 2,958,215 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,255 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,832 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,116 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.65 | 2,488,660 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,361,847 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,131,908 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.29 | 15.61 | 16.06 | 1,835,673 | +0.45(+2.88%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,807,903 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,874 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,746,719 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,114 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,083 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,175 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,500 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,258 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,965,860 | +1.73(+14.17%) |
Jan 04, 2021 | 12.02 | 12.47 | 11.73 | 12.19 | 2,228,699 | +0.42(+3.57%) |
Dec 31, 2020 | 11.77 | 11.77 | 11.77 | 3,350,351 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.84 | 12.80 | 11.71 | 12.20 | 3,350,351 | +0.49(+4.17%) |
Dec 29, 2020 | 11.74 | 11.95 | 11.54 | 11.71 | 1,844,562 | -0.01(-0.08%) |
Dec 28, 2020 | 11.87 | 12.04 | 11.57 | 11.72 | 3,807,430 | -0.03(-0.25%) |
Dec 24, 2020 | 12.16 | 12.16 | 11.57 | 11.75 | 1,531,853 | -0.34(-2.82%) |
Dec 23, 2020 | 11.84 | 12.51 | 11.71 | 12.09 | 2,768,290 | +0.52(+4.47%) |
Dec 22, 2020 | 11.55 | 11.82 | 11.36 | 11.57 | 2,687,881 | -0.07(-0.59%) |
Dec 21, 2020 | 11.06 | 11.84 | 10.97 | 11.64 | 2,564,284 | -0.24(-2.05%) |
Dec 18, 2020 | 12.11 | 12.36 | 11.54 | 11.88 | 7,767,494 | -0.21(-1.77%) |
Dec 17, 2020 | 12.35 | 12.61 | 11.80 | 12.10 | 3,147,962 | +0.32(+2.73%) |
Dec 16, 2020 | 12.15 | 12.24 | 11.68 | 11.78 | 2,642,906 | -0.36(-2.97%) |
Dec 15, 2020 | 12.14 | 12.29 | 11.67 | 12.14 | 2,627,335 | +0.23(+1.97%) |
Dec 14, 2020 | 13.44 | 13.50 | 11.88 | 11.90 | 3,890,323 | -1.07(-8.27%) |
Dec 11, 2020 | 12.74 | 12.99 | 12.25 | 12.98 | 2,571,263 | +0.02(+0.15%) |
Dec 10, 2020 | 11.94 | 13.23 | 11.84 | 12.96 | 3,322,558 | +1.14(+9.66%) |
Dec 09, 2020 | 11.84 | 12.26 | 11.44 | 11.82 | 3,128,504 | +0.13(+1.09%) |
Dec 08, 2020 | 11.07 | 11.74 | 11.05 | 11.69 | 3,547,521 | +0.60(+5.46%) |
Dec 07, 2020 | 11.26 | 11.64 | 11.00 | 11.08 | 2,733,159 | -0.38(-3.32%) |
Dec 04, 2020 | 10.73 | 11.51 | 10.73 | 11.46 | 3,306,393 | +1.07(+10.33%) |
Dec 03, 2020 | 10.39 | 10.64 | 10.17 | 10.39 | 2,895,093 | +0.09(+0.85%) |
Dec 02, 2020 | 10.05 | 10.95 | 9.972 | 10.30 | 2,609,840 | +0.25(+2.52%) |
Dec 01, 2020 | 10.38 | 10.52 | 9.918 | 10.05 | 1,825,178 | +0.12(+1.18%) |
Nov 30, 2020 | 10.45 | 10.81 | 9.914 | 9.933 | 2,906,269 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,330 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,328,688 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,537 | +1.01(+9.69%) |
Nov 23, 2020 | 9.611 | 10.52 | 9.426 | 10.37 | 4,716,818 | +1.06(+11.43%) |
Nov 20, 2020 | 9.104 | 9.357 | 8.957 | 9.309 | 2,215,843 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.231 | 8.694 | 9.192 | 2,126,447 | +0.32(+3.63%) |
Nov 18, 2020 | 9.006 | 9.592 | 8.860 | 8.870 | 3,198,525 | +0.00(+0.00%) |
Nov 17, 2020 | 8.343 | 9.026 | 8.226 | 8.870 | 2,740,847 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.216 | 8.596 | 2,901,899 | +0.63(+7.97%) |
Nov 13, 2020 | 7.445 | 8.079 | 7.416 | 7.962 | 5,904,201 | +0.56(+7.51%) |
Nov 12, 2020 | 7.738 | 7.855 | 7.318 | 7.406 | 3,192,169 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.738 | 7.943 | 2,925,193 | -0.33(-4.01%) |
Nov 10, 2020 | 8.372 | 8.372 | 7.552 | 8.274 | 3,617,149 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.084 | 8.118 | 7,689,132 | +1.80(+28.40%) |
Nov 06, 2020 | 7.123 | 7.167 | 6.313 | 6.323 | 3,783,362 | -0.68(-9.75%) |
Nov 05, 2020 | 6.762 | 7.367 | 6.723 | 7.006 | 4,081,974 | +0.24(+3.61%) |
Nov 04, 2020 | 7.250 | 7.299 | 6.703 | 6.762 | 5,871,609 | -0.37(-5.20%) |
Nov 03, 2020 | 7.338 | 7.708 | 7.045 | 7.133 | 5,054,722 | +0.10(+1.39%) |
Nov 02, 2020 | 6.928 | 7.211 | 6.596 | 7.035 | 4,282,897 | +0.14(+1.98%) |
Oct 30, 2020 | 6.645 | 6.947 | 6.528 | 6.899 | 3,165,783 | +0.16(+2.32%) |
Oct 29, 2020 | 6.537 | 6.879 | 6.137 | 6.742 | 4,863,286 | -0.05(-0.72%) |
Oct 28, 2020 | 7.640 | 7.767 | 6.577 | 6.791 | 7,849,697 | -1.17(-14.71%) |
Oct 27, 2020 | 7.923 | 8.055 | 7.845 | 7.962 | 2,367,181 | -0.02(-0.24%) |
Oct 26, 2020 | 8.528 | 8.528 | 7.904 | 7.982 | 2,766,357 | -0.79(-9.01%) |
Oct 23, 2020 | 8.752 | 8.928 | 8.523 | 8.772 | 1,682,610 | +0.12(+1.35%) |
Oct 22, 2020 | 8.255 | 8.704 | 8.162 | 8.655 | 3,486,993 | +0.47(+5.72%) |
Oct 21, 2020 | 8.216 | 8.440 | 8.030 | 8.187 | 2,660,186 | -0.18(-2.10%) |
Oct 20, 2020 | 8.050 | 8.567 | 7.933 | 8.362 | 2,765,712 | +0.40(+5.02%) |
Oct 19, 2020 | 8.450 | 8.548 | 7.962 | 7.962 | 2,490,980 | -0.42(-5.01%) |
Oct 16, 2020 | 8.733 | 8.850 | 8.382 | 8.382 | 1,630,342 | -0.46(-5.19%) |
Oct 15, 2020 | 8.479 | 8.870 | 8.235 | 8.840 | 2,395,933 | +0.12(+1.34%) |
Oct 14, 2020 | 8.655 | 9.172 | 8.528 | 8.723 | 3,872,684 | +0.17(+1.94%) |
Oct 13, 2020 | 8.713 | 8.840 | 8.450 | 8.557 | 1,675,188 | -0.18(-2.01%) |
Oct 12, 2020 | 8.811 | 8.826 | 8.396 | 8.733 | 1,917,075 | -0.19(-2.08%) |
Oct 09, 2020 | 9.221 | 9.328 | 8.840 | 8.918 | 2,348,050 | -0.25(-2.77%) |
Oct 08, 2020 | 8.635 | 9.172 | 8.469 | 9.172 | 2,539,410 | +0.65(+7.67%) |
Oct 07, 2020 | 8.235 | 8.567 | 8.099 | 8.518 | 2,410,643 | +0.40(+4.93%) |
Oct 06, 2020 | 8.782 | 8.977 | 8.108 | 8.118 | 2,508,000 | -0.47(-5.45%) |
Oct 05, 2020 | 8.313 | 8.645 | 8.255 | 8.587 | 2,615,096 | +0.50(+6.15%) |
Oct 02, 2020 | 7.552 | 8.216 | 7.552 | 8.089 | 3,235,371 | +0.19(+2.35%) |
Oct 01, 2020 | 7.874 | 7.991 | 7.630 | 7.904 | 3,083,838 | -0.16(-1.94%) |
Sep 30, 2020 | 8.128 | 8.455 | 8.006 | 8.060 | 2,673,197 | -0.08(-0.96%) |
Sep 29, 2020 | 8.333 | 8.362 | 7.679 | 8.138 | 2,374,025 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.528 | 7.962 | 8.372 | 2,730,640 | +0.49(+6.19%) |
Sep 25, 2020 | 7.738 | 7.943 | 7.523 | 7.884 | 3,921,205 | +0.00(+0.00%) |
Sep 24, 2020 | 7.806 | 8.138 | 7.650 | 7.884 | 2,379,678 | +0.01(+0.12%) |
Sep 23, 2020 | 8.665 | 8.684 | 7.874 | 7.874 | 2,582,833 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.182 | 8.489 | 8.606 | 2,657,980 | +0.27(+3.28%) |
Sep 21, 2020 | 8.284 | 8.391 | 7.796 | 8.333 | 3,075,334 | -0.30(-3.50%) |
Sep 18, 2020 | 8.821 | 8.899 | 8.372 | 8.635 | 4,672,938 | -0.17(-1.88%) |
Sep 17, 2020 | 8.626 | 8.860 | 8.401 | 8.801 | 2,843,928 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.831 | 3,035,613 | +0.37(+4.38%) |
Sep 15, 2020 | 8.460 | 8.704 | 8.260 | 8.460 | 2,143,870 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.450 | 7.786 | 8.323 | 2,326,135 | +0.51(+6.49%) |
Sep 11, 2020 | 8.011 | 8.167 | 7.674 | 7.816 | 2,042,027 | -0.16(-1.96%) |
Sep 10, 2020 | 8.831 | 8.870 | 7.962 | 7.972 | 2,961,814 | -0.95(-10.61%) |
Sep 09, 2020 | 8.772 | 8.996 | 8.508 | 8.918 | 1,577,162 | +0.39(+4.58%) |
Sep 08, 2020 | 8.889 | 8.928 | 8.341 | 8.528 | 2,258,508 | -0.75(-8.10%) |
Sep 04, 2020 | 9.338 | 9.499 | 8.977 | 9.279 | 1,810,410 | +0.11(+1.17%) |
Sep 03, 2020 | 9.016 | 9.474 | 8.977 | 9.172 | 2,487,894 | +0.06(+0.64%) |
Sep 02, 2020 | 9.816 | 9.836 | 9.045 | 9.113 | 5,370,986 | -0.81(-8.16%) |
Sep 01, 2020 | 9.406 | 10.05 | 9.299 | 9.923 | 3,167,212 | +0.43(+4.52%) |
Aug 31, 2020 | 9.670 | 9.743 | 9.411 | 9.494 | 2,905,288 | -0.24(-2.50%) |
Aug 28, 2020 | 9.631 | 9.787 | 9.465 | 9.738 | 1,970,287 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.709 | 9.133 | 9.660 | 2,263,746 | +0.29(+3.12%) |
Aug 26, 2020 | 9.660 | 9.728 | 9.279 | 9.367 | 1,724,892 | -0.34(-3.52%) |
Aug 25, 2020 | 9.631 | 9.811 | 9.435 | 9.709 | 1,727,559 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.553 | 8.909 | 9.435 | 3,405,015 | +0.60(+6.85%) |
Aug 21, 2020 | 9.406 | 9.509 | 8.787 | 8.831 | 3,392,174 | -0.61(-6.51%) |
Aug 20, 2020 | 9.631 | 9.777 | 9.426 | 9.445 | 3,045,502 | -0.33(-3.39%) |
Aug 19, 2020 | 9.553 | 10.05 | 9.435 | 9.777 | 4,474,084 | +0.37(+3.94%) |
Aug 18, 2020 | 9.387 | 9.553 | 9.211 | 9.406 | 2,740,316 | -0.22(-2.33%) |
Aug 17, 2020 | 9.621 | 9.709 | 9.289 | 9.631 | 1,593,032 | +0.01(+0.10%) |
Aug 14, 2020 | 9.221 | 9.699 | 9.162 | 9.621 | 1,601,441 | +0.25(+2.71%) |
Aug 13, 2020 | 9.514 | 9.670 | 9.294 | 9.367 | 1,949,426 | -0.22(-2.34%) |
Aug 12, 2020 | 9.777 | 9.972 | 9.382 | 9.592 | 2,535,010 | +0.13(+1.34%) |
Aug 11, 2020 | 9.953 | 10.16 | 9.465 | 9.465 | 3,317,223 | -0.17(-1.72%) |
Aug 10, 2020 | 9.143 | 9.757 | 9.094 | 9.631 | 2,680,206 | +0.65(+7.28%) |
Aug 07, 2020 | 8.684 | 9.045 | 8.508 | 8.977 | 2,283,586 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.684 | 8.782 | 3,304,319 | -0.43(-4.66%) |
Aug 05, 2020 | 8.977 | 9.260 | 8.860 | 9.211 | 3,168,848 | +0.50(+5.71%) |
Aug 04, 2020 | 8.323 | 8.733 | 8.304 | 8.713 | 2,176,308 | +0.31(+3.72%) |
Aug 03, 2020 | 8.382 | 8.489 | 8.177 | 8.401 | 2,893,826 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.606 | 8.118 | 8.469 | 4,092,766 | -0.24(-2.80%) |
Jul 30, 2020 | 8.694 | 8.899 | 8.380 | 8.713 | 3,665,800 | -0.37(-4.08%) |
Jul 29, 2020 | 8.782 | 9.231 | 8.411 | 9.084 | 6,353,936 | +0.28(+3.22%) |
Jul 28, 2020 | 8.811 | 9.143 | 8.752 | 8.801 | 4,069,110 | -0.11(-1.20%) |
Jul 27, 2020 | 8.938 | 9.074 | 8.645 | 8.909 | 3,101,204 | +0.10(+1.11%) |
Jul 24, 2020 | 9.016 | 9.260 | 8.791 | 8.811 | 2,682,665 | -0.23(-2.59%) |
Jul 23, 2020 | 8.967 | 9.074 | 8.469 | 9.045 | 5,072,463 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.504 | 8.996 | 9.357 | 3,259,711 | +0.02(+0.21%) |
Jul 21, 2020 | 8.772 | 9.670 | 8.713 | 9.338 | 6,114,941 | +0.85(+10.00%) |
Jul 20, 2020 | 8.606 | 8.938 | 8.479 | 8.489 | 3,726,632 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.026 | 8.411 | 8.450 | 2,338,723 | -0.29(-3.35%) |
Jul 16, 2020 | 8.587 | 8.967 | 8.372 | 8.743 | 3,280,364 | +0.07(+0.79%) |
Jul 15, 2020 | 8.606 | 8.723 | 7.986 | 8.674 | 4,014,796 | +0.33(+3.98%) |
Jul 14, 2020 | 7.884 | 8.352 | 7.660 | 8.343 | 4,925,866 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.055 | 7.338 | 7.572 | 3,346,487 | +0.04(+0.52%) |
Jul 10, 2020 | 7.123 | 7.533 | 7.055 | 7.533 | 3,047,514 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,358 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.772 | 7.103 | 7.699 | 3,629,061 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.699 | 7.230 | 7.230 | 3,526,165 | -0.60(-7.72%) |
Jul 06, 2020 | 7.972 | 7.991 | 7.591 | 7.835 | 3,441,871 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.411 | 7.689 | 7.786 | 2,891,634 | -0.19(-2.33%) |
Jul 01, 2020 | 8.304 | 8.479 | 7.825 | 7.972 | 4,073,100 | -0.32(-3.88%) |
Jun 30, 2020 | 7.972 | 8.352 | 7.845 | 8.294 | 3,496,884 | +0.16(+1.92%) |
Jun 29, 2020 | 7.806 | 8.294 | 7.533 | 8.138 | 3,921,266 | +0.43(+5.57%) |
Jun 26, 2020 | 8.265 | 8.372 | 7.679 | 7.708 | 4,363,943 | -0.79(-9.30%) |
Jun 25, 2020 | 8.294 | 8.918 | 8.147 | 8.499 | 6,787,515 | +0.05(+0.58%) |
Jun 24, 2020 | 9.533 | 9.650 | 8.343 | 8.450 | 5,981,908 | -1.41(-14.26%) |
Jun 23, 2020 | 10.26 | 10.32 | 9.757 | 9.855 | 3,249,414 | -0.20(-1.94%) |
Jun 22, 2020 | 9.953 | 10.26 | 9.757 | 10.05 | 2,965,172 | +0.09(+0.88%) |
Jun 19, 2020 | 10.24 | 10.34 | 9.826 | 9.962 | 22,707,654 | +0.13(+1.29%) |
Jun 18, 2020 | 9.553 | 10.48 | 9.387 | 9.836 | 4,588,024 | +0.14(+1.41%) |
Jun 17, 2020 | 10.24 | 10.34 | 9.679 | 9.699 | 3,652,184 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,425 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,611,586 | +0.62(+6.69%) |
Jun 12, 2020 | 9.133 | 9.396 | 8.557 | 9.338 | 5,798,333 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.304 | 5,352,469 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.64 | 9.309 | 9.318 | 6,751,719 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.23 | 10.77 | 5,392,671 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,627,451 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.094 | 10.78 | 8,125,989 | +2.15(+24.86%) |
Jun 04, 2020 | 8.167 | 8.801 | 8.118 | 8.635 | 3,509,555 | +0.30(+3.63%) |
Jun 03, 2020 | 8.548 | 8.743 | 8.108 | 8.333 | 5,357,283 | -0.18(-2.06%) |
Jun 02, 2020 | 8.167 | 8.538 | 8.099 | 8.508 | 3,857,849 | +0.48(+5.95%) |
Jun 01, 2020 | 7.582 | 8.201 | 7.494 | 8.030 | 4,175,864 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.884 | 7.455 | 7.650 | 4,935,711 | -0.25(-3.21%) |
May 28, 2020 | 8.343 | 8.391 | 7.835 | 7.904 | 4,046,601 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.606 | 8.011 | 8.421 | 5,098,020 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.265 | 8.382 | 4,309,977 | +0.20(+2.51%) |
May 22, 2020 | 8.060 | 8.221 | 7.757 | 8.177 | 4,189,513 | -0.04(-0.48%) |
May 21, 2020 | 8.089 | 8.450 | 7.825 | 8.216 | 5,587,998 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.089 | 7.679 | 8.001 | 5,026,750 | +0.33(+4.33%) |
May 19, 2020 | 8.255 | 8.343 | 7.660 | 7.669 | 4,257,903 | -0.51(-6.21%) |
May 18, 2020 | 7.816 | 8.235 | 7.445 | 8.177 | 7,882,180 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.045 | 5,979,631 | +0.36(+5.40%) |
May 14, 2020 | 6.967 | 7.211 | 6.586 | 6.684 | 5,869,572 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.840 | 7.162 | 5,458,014 | -0.47(-6.14%) |
May 12, 2020 | 7.767 | 7.961 | 7.499 | 7.630 | 5,374,013 | +0.02(+0.26%) |
May 11, 2020 | 7.338 | 7.845 | 7.279 | 7.611 | 6,715,691 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.723 | 7.425 | 6,142,890 | +0.84(+12.74%) |
May 07, 2020 | 6.606 | 6.806 | 6.381 | 6.586 | 5,016,029 | +0.36(+5.80%) |
May 06, 2020 | 6.655 | 6.986 | 6.137 | 6.225 | 6,322,994 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.416 | 6.508 | 6.664 | 7,108,145 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.811 | 5.376 | 6.762 | 7,067,595 | +0.43(+6.78%) |
May 01, 2020 | 6.889 | 7.181 | 5.679 | 6.333 | 10,390,820 | -0.54(-7.81%) |
Apr 30, 2020 | 7.172 | 9.172 | 6.411 | 6.869 | 28,578,314 | +0.33(+5.07%) |
Apr 29, 2020 | 5.289 | 6.616 | 5.132 | 6.537 | 11,279,460 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,540 | +0.44(+10.04%) |
Apr 27, 2020 | 4.274 | 4.381 | 3.854 | 4.371 | 5,290,130 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,391 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.274 | 6,668,059 | +0.65(+18.06%) |
Apr 22, 2020 | 3.435 | 3.718 | 3.366 | 3.620 | 5,327,378 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.357 | 2.839 | 3.279 | 6,428,825 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,055 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.830 | 3.337 | 5,258,644 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,445 | +0.10(+3.12%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,287 | -0.13(-3.90%) |
Apr 14, 2020 | 3.357 | 3.464 | 3.083 | 3.249 | 7,289,903 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,241 | +0.23(+7.48%) |
Apr 09, 2020 | 3.718 | 4.098 | 3.035 | 3.132 | 13,592,269 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.152 | 2.781 | 3.113 | 5,856,765 | +0.39(+14.34%) |
Apr 07, 2020 | 2.830 | 2.966 | 2.625 | 2.722 | 7,749,667 | +0.10(+3.72%) |
Apr 06, 2020 | 2.713 | 2.830 | 2.449 | 2.625 | 6,584,479 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.869 | 2.313 | 2.703 | 9,713,492 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.869 | 2.166 | 2.595 | 11,871,998 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.108 | 9,416,337 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.430 | 2.215 | 2.420 | 5,722,236 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,136 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,586,560 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,028,794 | -0.09(-3.20%) |
Mar 25, 2020 | 2.830 | 3.005 | 2.166 | 2.742 | 12,081,587 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,815,415 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,162 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.786 | 1.503 | 1.678 | 16,974,194 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.747 | 1.181 | 1.512 | 12,238,256 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.347 | 1.083 | 1.171 | 8,130,592 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.786 | 1.386 | 1.395 | 15,635,608 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.069 | 1.698 | 1.708 | 12,654,566 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,819,544 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,052,892 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.391 | 1.805 | 1.932 | 20,136,320 | -0.42(-17.84%) |
Mar 10, 2020 | 3.640 | 3.786 | 2.156 | 2.352 | 23,684,102 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,369,250 | -4.10(-64.12%) |
Mar 06, 2020 | 8.460 | 8.733 | 6.313 | 6.391 | 8,990,148 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.377 | 8.723 | 8.870 | 4,685,481 | -0.66(-6.96%) |
Mar 04, 2020 | 9.826 | 9.845 | 9.289 | 9.533 | 4,401,021 | +0.07(+0.72%) |
Mar 03, 2020 | 9.943 | 9.953 | 9.192 | 9.465 | 5,485,870 | -0.36(-3.67%) |
Mar 02, 2020 | 9.767 | 10.00 | 9.104 | 9.826 | 6,982,448 | +0.42(+4.46%) |
Feb 28, 2020 | 8.801 | 9.406 | 8.782 | 9.406 | 7,503,593 | +0.05(+0.52%) |
Feb 27, 2020 | 10.08 | 10.19 | 9.348 | 9.357 | 6,262,376 | -1.14(-10.87%) |
Feb 26, 2020 | 11.03 | 11.29 | 10.22 | 10.50 | 7,804,366 | -0.11(-1.01%) |
Feb 25, 2020 | 11.96 | 11.96 | 10.31 | 10.61 | 7,861,401 | -1.30(-10.90%) |
Feb 24, 2020 | 11.72 | 11.92 | 11.09 | 11.90 | 5,792,930 | -0.43(-3.48%) |
Feb 21, 2020 | 12.45 | 12.47 | 12.09 | 12.33 | 2,020,505 | -0.36(-2.84%) |
Feb 20, 2020 | 12.89 | 13.32 | 12.65 | 12.69 | 3,644,020 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.87 | 12.17 | 12.75 | 3,685,910 | +0.53(+4.31%) |
Feb 18, 2020 | 12.41 | 12.50 | 11.88 | 12.23 | 3,597,814 | -0.40(-3.17%) |
Feb 14, 2020 | 12.79 | 12.85 | 12.45 | 12.63 | 2,952,613 | -0.07(-0.54%) |
Feb 13, 2020 | 12.98 | 13.26 | 12.62 | 12.69 | 3,137,794 | -0.46(-3.49%) |
Feb 12, 2020 | 13.30 | 13.55 | 12.93 | 13.15 | 2,507,381 | +0.23(+1.81%) |
Feb 11, 2020 | 13.19 | 13.43 | 12.86 | 12.92 | 3,070,193 | +0.04(+0.30%) |
Feb 10, 2020 | 13.10 | 13.22 | 12.68 | 12.88 | 3,118,063 | -0.45(-3.37%) |
Feb 07, 2020 | 13.66 | 13.69 | 13.19 | 13.33 | 2,775,825 | -0.63(-4.54%) |
Feb 06, 2020 | 14.60 | 14.60 | 13.72 | 13.96 | 3,214,238 | -0.59(-4.02%) |
Feb 05, 2020 | 13.87 | 14.80 | 13.87 | 14.55 | 3,195,346 | +0.63(+4.56%) |
Feb 04, 2020 | 14.26 | 14.34 | 13.82 | 13.91 | 2,273,513 | +0.04(+0.28%) |