Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.03 | 13.11 | 12.41 | 12.41 | 327,963 | -0.56(-4.31%) |
Feb 25, 2021 | 13.85 | 14.01 | 12.70 | 12.97 | 677,150 | -0.81(-5.89%) |
Feb 24, 2021 | 13.53 | 13.89 | 13.37 | 13.78 | 503,103 | +0.32(+2.41%) |
Feb 23, 2021 | 13.29 | 13.57 | 13.21 | 13.45 | 409,331 | +0.23(+1.77%) |
Feb 22, 2021 | 12.82 | 13.37 | 12.72 | 13.22 | 352,222 | +0.32(+2.45%) |
Feb 19, 2021 | 12.71 | 13.11 | 12.71 | 12.90 | 302,139 | +0.22(+1.71%) |
Feb 18, 2021 | 12.70 | 12.82 | 12.61 | 12.69 | 249,009 | -0.15(-1.19%) |
Feb 17, 2021 | 12.84 | 12.88 | 12.60 | 12.84 | 241,745 | +0.00(+0.00%) |
Feb 16, 2021 | 13.35 | 13.35 | 12.68 | 12.84 | 461,401 | -0.36(-2.73%) |
Feb 12, 2021 | 13.19 | 13.22 | 12.87 | 13.20 | 210,810 | +0.01(+0.07%) |
Feb 11, 2021 | 13.19 | 13.42 | 12.97 | 13.19 | 424,713 | +0.09(+0.69%) |
Feb 10, 2021 | 13.11 | 13.40 | 12.94 | 13.10 | 456,823 | +0.20(+1.54%) |
Feb 09, 2021 | 12.81 | 12.99 | 12.69 | 12.90 | 245,508 | +0.13(+0.99%) |
Feb 08, 2021 | 12.75 | 12.78 | 12.44 | 12.78 | 412,107 | +0.18(+1.43%) |
Feb 05, 2021 | 12.62 | 12.62 | 12.42 | 12.60 | 338,715 | +0.17(+1.38%) |
Feb 04, 2021 | 12.19 | 12.59 | 12.14 | 12.42 | 287,592 | +0.23(+1.92%) |
Feb 03, 2021 | 12.11 | 12.26 | 11.67 | 12.19 | 373,672 | -0.09(-0.73%) |
Feb 02, 2021 | 12.27 | 12.37 | 11.96 | 12.28 | 283,118 | +0.23(+1.95%) |
Feb 01, 2021 | 11.48 | 12.04 | 11.05 | 12.04 | 641,254 | +0.77(+6.80%) |
Jan 29, 2021 | 11.51 | 11.80 | 11.07 | 11.28 | 555,510 | -0.42(-3.62%) |
Jan 28, 2021 | 11.54 | 12.04 | 11.40 | 11.70 | 343,132 | +0.16(+1.41%) |
Jan 27, 2021 | 11.95 | 12.19 | 11.32 | 11.54 | 585,080 | -0.61(-5.05%) |
Jan 26, 2021 | 11.94 | 12.23 | 11.91 | 12.15 | 339,491 | +0.27(+2.28%) |
Jan 25, 2021 | 11.48 | 12.15 | 11.42 | 11.88 | 535,756 | +0.28(+2.41%) |
Jan 22, 2021 | 11.34 | 11.67 | 11.28 | 11.60 | 259,688 | +0.05(+0.39%) |
Jan 21, 2021 | 11.73 | 11.75 | 11.25 | 11.56 | 369,905 | -0.17(-1.46%) |
Jan 20, 2021 | 11.12 | 11.86 | 11.01 | 11.73 | 791,826 | +0.68(+6.12%) |
Jan 19, 2021 | 11.28 | 11.36 | 10.94 | 11.05 | 310,956 | -0.14(-1.21%) |
Jan 15, 2021 | 10.67 | 11.27 | 10.61 | 11.19 | 527,690 | +0.36(+3.33%) |
Jan 14, 2021 | 10.72 | 11.00 | 10.61 | 10.83 | 527,684 | +0.22(+2.04%) |
Jan 13, 2021 | 10.26 | 10.66 | 10.26 | 10.61 | 380,277 | +0.36(+3.52%) |
Jan 12, 2021 | 10.22 | 10.27 | 9.916 | 10.25 | 530,448 | +0.05(+0.53%) |
Jan 11, 2021 | 10.36 | 10.56 | 10.08 | 10.20 | 380,018 | -0.39(-3.67%) |
Jan 08, 2021 | 10.36 | 10.69 | 10.35 | 10.58 | 415,302 | +0.26(+2.53%) |
Jan 07, 2021 | 10.45 | 10.45 | 10.11 | 10.32 | 429,090 | -0.05(-0.52%) |
Jan 06, 2021 | 10.23 | 10.56 | 10.11 | 10.38 | 556,397 | +0.14(+1.41%) |
Jan 05, 2021 | 10.29 | 10.51 | 10.23 | 10.23 | 420,357 | -0.04(-0.35%) |
Jan 04, 2021 | 11.41 | 11.50 | 10.25 | 10.27 | 1,003,987 | -1.13(-9.90%) |
Dec 31, 2020 | 11.40 | 11.40 | 11.40 | 200,222 | +0.34(+3.10%) | |
Dec 30, 2020 | 10.94 | 11.30 | 10.91 | 11.05 | 200,222 | +0.13(+1.16%) |
Dec 29, 2020 | 11.24 | 11.46 | 10.84 | 10.93 | 296,792 | -0.29(-2.58%) |
Dec 28, 2020 | 11.20 | 11.21 | 10.97 | 11.21 | 364,407 | +0.24(+2.22%) |
Dec 24, 2020 | 10.75 | 10.97 | 10.73 | 10.97 | 84,789 | +0.24(+2.27%) |
Dec 23, 2020 | 10.97 | 11.22 | 10.68 | 10.73 | 417,115 | -0.22(-1.98%) |
Dec 22, 2020 | 10.70 | 10.94 | 10.57 | 10.94 | 256,148 | +0.28(+2.62%) |
Dec 21, 2020 | 10.51 | 10.72 | 10.31 | 10.66 | 502,292 | -0.22(-2.06%) |
Dec 18, 2020 | 11.65 | 11.65 | 10.67 | 10.89 | 479,973 | -0.70(-6.05%) |
Dec 17, 2020 | 11.39 | 11.60 | 11.28 | 11.59 | 260,900 | +0.34(+3.04%) |
Dec 16, 2020 | 11.27 | 11.49 | 11.09 | 11.25 | 267,067 | +0.02(+0.16%) |
Dec 15, 2020 | 10.79 | 11.23 | 10.52 | 11.23 | 320,154 | +0.66(+6.21%) |
Dec 14, 2020 | 10.97 | 11.20 | 10.56 | 10.57 | 348,224 | -0.14(-1.34%) |
Dec 11, 2020 | 10.62 | 10.77 | 10.39 | 10.72 | 339,629 | -0.02(-0.17%) |
Dec 10, 2020 | 10.76 | 10.94 | 10.63 | 10.74 | 227,272 | -0.15(-1.40%) |
Dec 09, 2020 | 11.15 | 11.19 | 10.67 | 10.89 | 352,055 | -0.21(-1.86%) |
Dec 08, 2020 | 11.06 | 11.24 | 11.04 | 11.10 | 208,212 | -0.11(-0.96%) |
Dec 07, 2020 | 11.52 | 11.52 | 11.09 | 11.20 | 400,436 | -0.31(-2.66%) |
Dec 04, 2020 | 11.11 | 11.51 | 11.11 | 11.51 | 465,183 | +0.52(+4.75%) |
Dec 03, 2020 | 10.75 | 11.15 | 10.75 | 10.99 | 315,420 | +0.27(+2.52%) |
Dec 02, 2020 | 10.86 | 11.10 | 10.70 | 10.72 | 321,347 | -0.27(-2.45%) |
Dec 01, 2020 | 10.97 | 11.11 | 10.84 | 10.99 | 390,282 | +0.39(+3.65%) |
Nov 30, 2020 | 10.93 | 10.95 | 10.49 | 10.60 | 352,699 | -0.35(-3.20%) |
Nov 27, 2020 | 11.20 | 11.22 | 10.81 | 10.95 | 235,204 | -0.14(-1.30%) |
Nov 25, 2020 | 11.02 | 11.13 | 10.77 | 11.10 | 408,355 | +0.03(+0.24%) |
Nov 24, 2020 | 11.17 | 11.52 | 11.03 | 11.07 | 505,934 | +0.18(+1.65%) |
Nov 23, 2020 | 11.04 | 11.27 | 10.84 | 10.89 | 502,221 | +0.03(+0.25%) |
Nov 20, 2020 | 10.93 | 11.03 | 10.67 | 10.86 | 177,265 | -0.16(-1.47%) |
Nov 19, 2020 | 10.84 | 11.05 | 10.50 | 11.02 | 349,033 | +0.12(+1.07%) |
Nov 18, 2020 | 11.67 | 11.82 | 10.87 | 10.91 | 627,663 | -0.67(-5.82%) |
Nov 17, 2020 | 11.33 | 11.68 | 11.05 | 11.58 | 256,024 | +0.03(+0.23%) |
Nov 16, 2020 | 11.85 | 11.94 | 11.14 | 11.55 | 491,759 | +0.40(+3.55%) |
Nov 13, 2020 | 10.47 | 11.20 | 10.47 | 11.16 | 497,655 | +0.83(+8.01%) |
Nov 12, 2020 | 10.57 | 10.69 | 10.10 | 10.33 | 344,390 | -0.40(-3.69%) |
Nov 11, 2020 | 10.64 | 10.89 | 10.42 | 10.73 | 405,385 | +0.09(+0.85%) |
Nov 10, 2020 | 10.27 | 10.64 | 10.07 | 10.64 | 548,648 | +0.46(+4.51%) |
Nov 09, 2020 | 10.88 | 12.09 | 10.12 | 10.18 | 1,316,861 | +0.96(+10.44%) |
Nov 06, 2020 | 9.451 | 9.613 | 9.091 | 9.217 | 376,105 | -0.18(-1.95%) |
Nov 05, 2020 | 9.532 | 9.631 | 9.280 | 9.400 | 367,800 | +0.11(+1.20%) |
Nov 04, 2020 | 9.343 | 9.668 | 9.064 | 9.289 | 493,302 | +0.07(+0.78%) |
Nov 03, 2020 | 8.983 | 9.370 | 8.898 | 9.217 | 615,226 | +0.52(+6.00%) |
Nov 02, 2020 | 8.354 | 8.709 | 8.237 | 8.695 | 318,486 | +0.57(+6.97%) |
Oct 30, 2020 | 8.138 | 8.338 | 7.839 | 8.129 | 365,985 | -0.19(-2.27%) |
Oct 29, 2020 | 8.012 | 8.462 | 7.796 | 8.318 | 730,228 | +0.35(+4.40%) |
Oct 28, 2020 | 8.228 | 8.435 | 7.895 | 7.967 | 691,997 | -0.63(-7.32%) |
Oct 27, 2020 | 9.073 | 9.211 | 8.597 | 8.597 | 239,545 | -0.46(-5.06%) |
Oct 26, 2020 | 9.280 | 9.280 | 8.787 | 9.055 | 440,444 | -0.39(-4.10%) |
Oct 23, 2020 | 9.370 | 9.523 | 9.199 | 9.442 | 228,643 | +0.17(+1.84%) |
Oct 22, 2020 | 9.289 | 9.370 | 9.154 | 9.271 | 215,945 | -0.01(-0.10%) |
Oct 21, 2020 | 9.298 | 9.385 | 9.154 | 9.280 | 319,405 | -0.04(-0.39%) |
Oct 20, 2020 | 9.280 | 9.550 | 9.244 | 9.316 | 322,325 | +0.18(+1.97%) |
Oct 19, 2020 | 9.622 | 9.738 | 9.126 | 9.136 | 398,370 | -0.45(-4.69%) |
Oct 16, 2020 | 9.819 | 9.882 | 9.550 | 9.586 | 265,008 | -0.22(-2.20%) |
Oct 15, 2020 | 9.442 | 10.05 | 9.442 | 9.801 | 311,654 | +0.13(+1.40%) |
Oct 14, 2020 | 10.02 | 10.08 | 9.631 | 9.667 | 380,453 | -0.35(-3.50%) |
Oct 13, 2020 | 10.52 | 10.52 | 9.855 | 10.02 | 439,690 | -0.57(-5.35%) |
Oct 12, 2020 | 10.54 | 10.66 | 10.28 | 10.58 | 342,875 | +0.13(+1.29%) |
Oct 09, 2020 | 10.68 | 10.75 | 10.32 | 10.45 | 263,785 | -0.10(-0.94%) |
Oct 08, 2020 | 10.19 | 10.65 | 10.19 | 10.55 | 412,754 | +0.49(+4.83%) |
Oct 07, 2020 | 10.24 | 10.26 | 9.918 | 10.06 | 304,856 | +0.03(+0.27%) |
Oct 06, 2020 | 10.24 | 10.46 | 9.900 | 10.04 | 441,753 | -0.18(-1.76%) |
Oct 05, 2020 | 10.16 | 10.29 | 9.658 | 10.22 | 500,343 | +0.20(+1.97%) |
Oct 02, 2020 | 9.046 | 10.13 | 9.019 | 10.02 | 917,243 | +0.47(+4.90%) |
Oct 01, 2020 | 9.136 | 9.559 | 9.001 | 9.550 | 570,677 | +0.53(+5.88%) |
Sep 30, 2020 | 9.046 | 9.316 | 8.731 | 9.019 | 472,586 | +0.09(+1.01%) |
Sep 29, 2020 | 9.154 | 9.234 | 8.713 | 8.929 | 322,512 | -0.20(-2.17%) |
Sep 28, 2020 | 8.839 | 9.239 | 8.839 | 9.127 | 669,649 | +0.56(+6.51%) |
Sep 25, 2020 | 8.057 | 8.614 | 7.985 | 8.570 | 369,099 | +0.46(+5.65%) |
Sep 24, 2020 | 7.994 | 8.453 | 7.877 | 8.111 | 764,864 | +0.11(+1.35%) |
Sep 23, 2020 | 8.857 | 8.893 | 7.958 | 8.003 | 727,154 | -0.72(-8.25%) |
Sep 22, 2020 | 8.561 | 8.983 | 8.543 | 8.722 | 479,660 | +0.27(+3.15%) |
Sep 21, 2020 | 9.012 | 9.012 | 8.331 | 8.456 | 787,959 | -0.85(-9.15%) |
Sep 18, 2020 | 9.990 | 10.03 | 9.250 | 9.308 | 812,052 | -0.65(-6.57%) |
Sep 17, 2020 | 10.27 | 10.48 | 9.783 | 9.963 | 444,413 | -0.65(-6.09%) |
Sep 16, 2020 | 10.66 | 10.90 | 10.46 | 10.61 | 427,481 | +0.17(+1.63%) |
Sep 15, 2020 | 10.23 | 10.71 | 10.19 | 10.44 | 703,762 | +0.35(+3.47%) |
Sep 14, 2020 | 9.586 | 10.14 | 9.496 | 10.09 | 518,886 | +0.71(+7.55%) |
Sep 11, 2020 | 9.649 | 9.675 | 9.129 | 9.380 | 533,599 | -0.17(-1.78%) |
Sep 10, 2020 | 10.02 | 10.02 | 9.514 | 9.550 | 387,003 | -0.35(-3.53%) |
Sep 09, 2020 | 9.730 | 10.26 | 9.730 | 9.900 | 629,052 | +0.31(+3.27%) |
Sep 08, 2020 | 9.712 | 9.864 | 9.398 | 9.586 | 867,286 | -0.39(-3.87%) |
Sep 04, 2020 | 10.22 | 10.43 | 9.488 | 9.972 | 789,080 | -0.13(-1.33%) |
Sep 03, 2020 | 10.29 | 10.79 | 9.909 | 10.11 | 657,807 | -0.44(-4.17%) |
Sep 02, 2020 | 9.909 | 10.57 | 9.783 | 10.55 | 575,244 | +0.60(+6.04%) |
Sep 01, 2020 | 9.801 | 9.990 | 9.640 | 9.945 | 422,724 | -0.03(-0.31%) |
Aug 31, 2020 | 10.26 | 10.27 | 9.846 | 9.976 | 320,727 | -0.26(-2.50%) |
Aug 28, 2020 | 10.12 | 10.24 | 9.819 | 10.23 | 249,347 | +0.17(+1.69%) |
Aug 27, 2020 | 9.631 | 10.14 | 9.631 | 10.06 | 757,366 | +0.44(+4.57%) |
Aug 26, 2020 | 9.882 | 9.927 | 9.461 | 9.622 | 421,764 | -0.02(-0.19%) |
Aug 25, 2020 | 9.981 | 9.981 | 9.640 | 9.640 | 408,549 | -0.21(-2.09%) |
Aug 24, 2020 | 9.774 | 9.846 | 9.326 | 9.846 | 467,073 | +0.20(+2.04%) |
Aug 21, 2020 | 9.613 | 9.783 | 9.308 | 9.649 | 368,780 | +0.03(+0.28%) |
Aug 20, 2020 | 9.272 | 9.792 | 9.147 | 9.622 | 509,020 | +0.29(+3.07%) |
Aug 19, 2020 | 9.945 | 9.945 | 9.299 | 9.335 | 789,085 | -0.57(-5.79%) |
Aug 18, 2020 | 10.04 | 10.06 | 9.703 | 9.909 | 403,443 | -0.13(-1.34%) |
Aug 17, 2020 | 9.810 | 10.04 | 9.658 | 10.04 | 358,269 | +0.27(+2.75%) |
Aug 14, 2020 | 9.703 | 10.05 | 9.685 | 9.774 | 585,788 | -0.01(-0.09%) |
Aug 13, 2020 | 10.16 | 10.31 | 9.707 | 9.783 | 884,569 | -0.40(-3.96%) |
Aug 12, 2020 | 10.12 | 10.20 | 9.972 | 10.19 | 535,314 | +0.34(+3.46%) |
Aug 11, 2020 | 10.64 | 10.65 | 9.739 | 9.846 | 867,942 | -0.47(-4.52%) |
Aug 10, 2020 | 10.40 | 10.50 | 10.18 | 10.31 | 915,761 | +0.07(+0.70%) |
Aug 07, 2020 | 9.721 | 10.27 | 9.685 | 10.24 | 773,133 | +0.40(+4.10%) |
Aug 06, 2020 | 9.783 | 9.909 | 9.649 | 9.837 | 609,100 | +0.03(+0.27%) |
Aug 05, 2020 | 10.04 | 10.15 | 9.650 | 9.810 | 595,935 | -0.11(-1.09%) |
Aug 04, 2020 | 9.452 | 9.999 | 9.452 | 9.918 | 881,260 | +0.40(+4.24%) |
Aug 03, 2020 | 9.999 | 9.999 | 9.353 | 9.514 | 667,285 | -0.38(-3.81%) |
Jul 31, 2020 | 9.954 | 9.995 | 9.443 | 9.891 | 776,813 | -0.10(-0.99%) |
Jul 30, 2020 | 9.864 | 9.990 | 9.550 | 9.990 | 953,939 | -0.13(-1.33%) |
Jul 29, 2020 | 9.676 | 10.16 | 9.676 | 10.12 | 590,641 | +0.54(+5.61%) |
Jul 28, 2020 | 8.976 | 9.730 | 8.976 | 9.586 | 713,773 | +0.49(+5.42%) |
Jul 27, 2020 | 8.914 | 9.093 | 8.492 | 9.093 | 373,798 | +0.29(+3.26%) |
Jul 24, 2020 | 8.860 | 9.012 | 8.775 | 8.806 | 319,267 | -0.18(-2.00%) |
Jul 23, 2020 | 9.129 | 9.227 | 8.689 | 8.985 | 529,736 | -0.14(-1.57%) |
Jul 22, 2020 | 8.654 | 9.138 | 8.546 | 9.129 | 462,210 | +0.37(+4.20%) |
Jul 21, 2020 | 8.914 | 9.003 | 8.671 | 8.761 | 417,997 | +0.07(+0.83%) |
Jul 20, 2020 | 8.967 | 9.111 | 8.582 | 8.689 | 765,964 | -0.30(-3.29%) |
Jul 17, 2020 | 8.734 | 9.093 | 8.591 | 8.985 | 423,311 | +0.34(+3.94%) |
Jul 16, 2020 | 8.788 | 8.941 | 8.564 | 8.645 | 399,959 | -0.33(-3.72%) |
Jul 15, 2020 | 9.138 | 9.227 | 8.806 | 8.978 | 549,520 | +0.28(+3.22%) |
Jul 14, 2020 | 8.465 | 8.797 | 8.411 | 8.698 | 291,560 | +0.17(+2.00%) |
Jul 13, 2020 | 8.958 | 9.071 | 8.456 | 8.528 | 994,138 | -0.29(-3.26%) |
Jul 10, 2020 | 8.627 | 8.949 | 8.627 | 8.815 | 570,845 | +0.05(+0.61%) |
Jul 09, 2020 | 8.878 | 8.887 | 8.322 | 8.761 | 1,121,708 | -0.14(-1.61%) |
Jul 08, 2020 | 8.967 | 9.093 | 8.671 | 8.905 | 669,440 | -0.04(-0.40%) |
Jul 07, 2020 | 9.272 | 9.317 | 8.914 | 8.941 | 700,120 | -0.61(-6.38%) |
Jul 06, 2020 | 9.819 | 10.04 | 9.488 | 9.550 | 514,261 | +0.04(+0.47%) |
Jul 02, 2020 | 9.990 | 10.16 | 9.401 | 9.505 | 690,724 | -0.13(-1.30%) |
Jul 01, 2020 | 9.192 | 9.730 | 9.030 | 9.631 | 913,023 | +0.61(+6.76%) |
Jun 30, 2020 | 8.707 | 9.127 | 8.624 | 9.021 | 426,179 | +0.33(+3.82%) |
Jun 29, 2020 | 8.411 | 8.707 | 8.116 | 8.689 | 522,840 | +0.45(+5.44%) |
Jun 26, 2020 | 8.716 | 8.770 | 8.187 | 8.241 | 638,869 | -0.49(-5.65%) |
Jun 25, 2020 | 8.295 | 8.734 | 8.160 | 8.734 | 527,269 | +0.30(+3.51%) |
Jun 24, 2020 | 8.941 | 8.941 | 7.802 | 8.438 | 976,524 | -0.74(-8.02%) |
Jun 23, 2020 | 9.479 | 9.730 | 9.097 | 9.174 | 534,480 | -0.15(-1.64%) |
Jun 22, 2020 | 9.219 | 9.380 | 8.834 | 9.326 | 460,626 | +0.02(+0.19%) |
Jun 19, 2020 | 10.25 | 10.26 | 9.202 | 9.308 | 519,081 | -0.43(-4.41%) |
Jun 18, 2020 | 9.881 | 9.908 | 9.595 | 9.738 | 460,539 | -0.32(-3.20%) |
Jun 17, 2020 | 10.74 | 10.82 | 10.06 | 10.06 | 691,613 | -0.49(-4.66%) |
Jun 16, 2020 | 11.10 | 11.10 | 10.06 | 10.55 | 960,663 | +0.60(+6.02%) |
Jun 15, 2020 | 8.771 | 10.09 | 8.592 | 9.953 | 966,493 | +0.36(+3.73%) |
Jun 12, 2020 | 9.577 | 9.649 | 8.825 | 9.595 | 1,727,069 | +0.93(+10.74%) |
Jun 11, 2020 | 8.906 | 9.702 | 8.557 | 8.664 | 2,072,322 | -2.05(-19.13%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.43 | 10.71 | 1,493,757 | -0.90(-7.71%) |
Jun 09, 2020 | 11.65 | 11.81 | 11.03 | 11.61 | 1,051,029 | -0.58(-4.77%) |
Jun 08, 2020 | 12.01 | 12.21 | 11.73 | 12.19 | 1,563,858 | +0.89(+7.84%) |
Jun 05, 2020 | 11.39 | 11.90 | 11.18 | 11.30 | 2,673,393 | +1.13(+11.08%) |
Jun 04, 2020 | 10.31 | 10.43 | 9.891 | 10.18 | 1,363,994 | -0.31(-2.99%) |
Jun 03, 2020 | 9.845 | 10.62 | 9.845 | 10.49 | 2,138,672 | +0.96(+10.05%) |
Jun 02, 2020 | 9.425 | 9.666 | 9.273 | 9.532 | 1,497,480 | +0.15(+1.62%) |
Jun 01, 2020 | 8.754 | 9.532 | 8.682 | 9.380 | 1,648,593 | +0.63(+7.16%) |
May 29, 2020 | 8.924 | 8.984 | 8.566 | 8.754 | 302,667 | -0.27(-2.98%) |
May 28, 2020 | 9.174 | 9.264 | 8.786 | 9.022 | 694,858 | +0.12(+1.31%) |
May 27, 2020 | 8.950 | 9.013 | 8.243 | 8.906 | 1,539,450 | +0.54(+6.42%) |
May 26, 2020 | 8.082 | 8.503 | 8.082 | 8.369 | 862,494 | +0.81(+10.78%) |
May 22, 2020 | 7.286 | 7.572 | 7.160 | 7.554 | 316,968 | +0.34(+4.71%) |
May 21, 2020 | 7.133 | 7.384 | 7.044 | 7.214 | 351,905 | -0.04(-0.49%) |
May 20, 2020 | 7.348 | 7.420 | 7.080 | 7.250 | 532,027 | +0.19(+2.66%) |
May 19, 2020 | 7.339 | 7.357 | 7.062 | 7.062 | 654,503 | -0.29(-3.90%) |
May 18, 2020 | 6.758 | 7.492 | 6.749 | 7.348 | 931,587 | +1.10(+17.62%) |
May 15, 2020 | 6.212 | 6.265 | 5.907 | 6.247 | 1,120,617 | -0.05(-0.85%) |
May 14, 2020 | 6.042 | 6.319 | 5.558 | 6.301 | 1,065,645 | +0.03(+0.43%) |
May 13, 2020 | 6.775 | 6.775 | 6.167 | 6.274 | 725,178 | -0.50(-7.40%) |
May 12, 2020 | 8.011 | 8.011 | 6.767 | 6.775 | 1,266,468 | -1.06(-13.49%) |
May 11, 2020 | 7.832 | 8.199 | 7.706 | 7.832 | 262,620 | -0.36(-4.37%) |
May 08, 2020 | 8.011 | 8.234 | 7.894 | 8.190 | 280,433 | +0.53(+6.89%) |
May 07, 2020 | 7.581 | 7.921 | 7.470 | 7.662 | 285,385 | +0.32(+4.39%) |
May 06, 2020 | 7.867 | 7.957 | 7.332 | 7.339 | 206,522 | -0.41(-5.31%) |
May 05, 2020 | 7.885 | 8.091 | 7.697 | 7.751 | 232,871 | +0.14(+1.88%) |
May 04, 2020 | 7.366 | 7.644 | 7.142 | 7.608 | 336,580 | -0.11(-1.39%) |
May 01, 2020 | 8.073 | 8.073 | 7.484 | 7.715 | 374,507 | -0.83(-9.74%) |
Apr 30, 2020 | 8.494 | 8.709 | 8.199 | 8.548 | 401,015 | -0.44(-4.88%) |
Apr 29, 2020 | 9.013 | 9.291 | 8.771 | 8.986 | 408,464 | +0.42(+4.91%) |
Apr 28, 2020 | 8.977 | 9.174 | 8.548 | 8.566 | 585,085 | +0.20(+2.35%) |
Apr 27, 2020 | 7.733 | 8.413 | 7.716 | 8.369 | 432,223 | +0.81(+10.78%) |
Apr 24, 2020 | 7.679 | 7.685 | 7.283 | 7.554 | 235,631 | +0.06(+0.84%) |
Apr 23, 2020 | 7.876 | 7.891 | 7.384 | 7.492 | 366,392 | -0.18(-2.33%) |
Apr 22, 2020 | 7.787 | 7.814 | 7.483 | 7.671 | 378,050 | +0.30(+4.00%) |
Apr 21, 2020 | 7.429 | 7.545 | 7.053 | 7.375 | 424,073 | -0.47(-5.94%) |
Apr 20, 2020 | 8.494 | 8.494 | 7.788 | 7.841 | 483,014 | -0.84(-9.69%) |
Apr 17, 2020 | 8.816 | 8.879 | 8.387 | 8.682 | 460,536 | +0.72(+8.99%) |
Apr 16, 2020 | 8.396 | 8.440 | 7.841 | 7.966 | 294,458 | -0.28(-3.37%) |
Apr 15, 2020 | 8.503 | 8.780 | 7.966 | 8.243 | 616,167 | -1.09(-11.70%) |
Apr 14, 2020 | 9.487 | 9.644 | 9.179 | 9.335 | 854,397 | +0.59(+6.76%) |
Apr 13, 2020 | 10.02 | 10.02 | 8.485 | 8.745 | 975,219 | -1.20(-12.06%) |
Apr 09, 2020 | 9.040 | 10.28 | 8.995 | 9.944 | 1,265,638 | +1.39(+16.23%) |
Apr 08, 2020 | 7.348 | 8.682 | 7.160 | 8.556 | 750,038 | +1.47(+20.69%) |
Apr 07, 2020 | 7.509 | 8.055 | 6.937 | 7.089 | 636,015 | +0.14(+2.06%) |
Apr 06, 2020 | 6.265 | 6.972 | 6.176 | 6.946 | 503,224 | +1.32(+23.57%) |
Apr 03, 2020 | 6.042 | 6.042 | 5.315 | 5.621 | 292,611 | -0.29(-4.83%) |
Apr 02, 2020 | 5.818 | 6.274 | 5.505 | 5.906 | 340,575 | +0.03(+0.59%) |
Apr 01, 2020 | 6.229 | 6.400 | 5.460 | 5.871 | 771,627 | -1.37(-18.91%) |
Mar 31, 2020 | 7.939 | 7.939 | 6.713 | 7.241 | 612,400 | -0.53(-6.80%) |
Mar 30, 2020 | 7.608 | 7.903 | 6.659 | 7.769 | 471,557 | +0.31(+4.20%) |
Mar 27, 2020 | 7.071 | 8.127 | 6.507 | 7.456 | 662,538 | +0.15(+2.08%) |
Mar 26, 2020 | 6.265 | 7.429 | 6.158 | 7.304 | 833,694 | +1.18(+19.30%) |
Mar 25, 2020 | 5.460 | 6.937 | 5.191 | 6.122 | 858,663 | +0.88(+16.72%) |
Mar 24, 2020 | 4.932 | 5.256 | 4.565 | 5.245 | 578,316 | +0.98(+22.97%) |
Mar 23, 2020 | 5.392 | 5.392 | 3.901 | 4.265 | 420,679 | -0.94(-18.14%) |
Mar 20, 2020 | 5.990 | 6.329 | 5.202 | 5.210 | 264,035 | -0.50(-8.80%) |
Mar 19, 2020 | 5.635 | 6.101 | 4.820 | 5.713 | 361,364 | +0.25(+4.60%) |
Mar 18, 2020 | 6.814 | 7.005 | 4.768 | 5.462 | 376,804 | -2.35(-30.08%) |
Mar 17, 2020 | 7.802 | 8.234 | 6.486 | 7.811 | 334,704 | -0.87(-9.99%) |
Mar 16, 2020 | 11.03 | 11.36 | 8.576 | 8.678 | 235,727 | -5.64(-39.41%) |
Mar 13, 2020 | 13.23 | 14.32 | 11.38 | 14.32 | 112,811 | +3.00(+26.49%) |
Mar 12, 2020 | 13.80 | 14.47 | 11.24 | 11.32 | 163,579 | -4.78(-29.67%) |
Mar 11, 2020 | 18.35 | 18.35 | 15.80 | 16.10 | 81,456 | -3.62(-18.37%) |
Mar 10, 2020 | 19.51 | 19.80 | 16.81 | 19.72 | 69,996 | +1.50(+8.23%) |
Mar 09, 2020 | 20.38 | 21.36 | 17.78 | 18.22 | 105,792 | -4.59(-20.11%) |
Mar 06, 2020 | 22.41 | 23.09 | 20.66 | 22.81 | 91,587 | -1.31(-5.43%) |
Mar 05, 2020 | 24.71 | 24.91 | 23.23 | 24.12 | 55,133 | -1.63(-6.33%) |
Mar 04, 2020 | 24.41 | 25.79 | 24.25 | 25.75 | 86,885 | +2.52(+10.86%) |
Mar 03, 2020 | 23.48 | 24.97 | 22.64 | 23.23 | 83,934 | -0.12(-0.52%) |