Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.98 | 29.72 | 27.60 | 27.90 | 1,087,700 | -0.89(-3.09%) |
Apr 29, 2021 | 30.51 | 30.73 | 28.00 | 28.79 | 1,235,730 | -1.57(-5.17%) |
Apr 28, 2021 | 30.09 | 31.20 | 28.88 | 30.36 | 1,449,919 | +0.13(+0.43%) |
Apr 27, 2021 | 29.40 | 30.77 | 28.25 | 30.23 | 1,887,655 | +1.10(+3.78%) |
Apr 26, 2021 | 28.10 | 29.93 | 26.86 | 29.13 | 2,046,823 | +1.39(+5.01%) |
Apr 23, 2021 | 26.70 | 29.25 | 26.08 | 27.74 | 2,275,100 | +1.32(+5.00%) |
Apr 22, 2021 | 26.40 | 28.33 | 25.31 | 26.42 | 2,382,850 | +0.60(+2.32%) |
Apr 21, 2021 | 24.26 | 26.68 | 23.31 | 25.82 | 2,428,274 | +1.24(+5.04%) |
Apr 20, 2021 | 24.22 | 25.88 | 23.60 | 24.58 | 2,173,881 | -0.21(-0.85%) |
Apr 19, 2021 | 26.68 | 26.73 | 23.77 | 24.79 | 2,982,777 | -3.12(-11.18%) |
Apr 16, 2021 | 26.01 | 28.35 | 25.52 | 27.91 | 3,953,900 | -1.02(-3.53%) |
Apr 15, 2021 | 30.13 | 30.13 | 27.60 | 28.93 | 1,629,788 | -0.47(-1.60%) |
Apr 14, 2021 | 29.52 | 31.00 | 28.20 | 29.40 | 1,588,828 | +0.38(+1.31%) |
Apr 13, 2021 | 28.79 | 29.65 | 27.00 | 29.02 | 2,517,910 | -0.18(-0.62%) |
Apr 12, 2021 | 33.13 | 33.40 | 28.10 | 29.20 | 4,359,969 | -5.14(-14.97%) |
Apr 09, 2021 | 33.50 | 35.48 | 32.81 | 34.34 | 828,600 | +0.27(+0.79%) |
Apr 08, 2021 | 34.22 | 35.75 | 33.60 | 34.07 | 996,747 | +0.09(+0.26%) |
Apr 07, 2021 | 36.21 | 36.63 | 33.50 | 33.98 | 1,596,471 | -3.48(-9.29%) |
Apr 06, 2021 | 33.56 | 37.90 | 33.38 | 37.46 | 1,536,977 | +2.86(+8.27%) |
Apr 05, 2021 | 36.79 | 36.79 | 33.36 | 34.60 | 1,229,181 | -1.44(-4.00%) |
Apr 01, 2021 | 38.65 | 39.60 | 35.35 | 36.04 | 1,549,900 | -1.00(-2.70%) |
Mar 31, 2021 | 36.02 | 37.20 | 34.80 | 37.04 | 1,311,698 | +1.06(+2.95%) |
Mar 30, 2021 | 32.28 | 36.40 | 30.74 | 35.98 | 2,572,346 | +3.12(+9.49%) |
Mar 29, 2021 | 34.00 | 35.00 | 32.32 | 32.86 | 1,262,796 | -1.95(-5.60%) |
Mar 26, 2021 | 36.12 | 36.60 | 32.35 | 34.81 | 1,768,400 | -1.18(-3.28%) |
Mar 25, 2021 | 33.24 | 36.29 | 32.18 | 35.99 | 2,276,459 | +0.47(+1.32%) |
Mar 24, 2021 | 39.70 | 40.44 | 35.16 | 35.52 | 3,094,151 | -4.28(-10.75%) |
Mar 23, 2021 | 42.20 | 43.04 | 39.26 | 39.80 | 2,125,040 | -2.89(-6.77%) |
Mar 22, 2021 | 46.58 | 46.58 | 41.70 | 42.69 | 1,958,358 | -3.62(-7.82%) |
Mar 19, 2021 | 44.22 | 46.55 | 43.58 | 46.31 | 1,305,300 | +0.97(+2.14%) |
Mar 18, 2021 | 47.38 | 48.57 | 44.64 | 45.34 | 1,526,545 | -4.38(-8.81%) |
Mar 17, 2021 | 44.28 | 50.00 | 43.55 | 49.72 | 1,718,121 | +2.14(+4.50%) |
Mar 16, 2021 | 51.49 | 51.50 | 45.18 | 47.58 | 2,505,601 | -3.92(-7.61%) |
Mar 15, 2021 | 52.30 | 53.50 | 49.00 | 51.50 | 2,418,332 | -0.19(-0.37%) |
Mar 12, 2021 | 48.29 | 51.99 | 46.70 | 51.69 | 2,475,600 | +0.39(+0.76%) |
Mar 11, 2021 | 47.80 | 51.55 | 45.54 | 51.30 | 4,005,683 | +6.90(+15.54%) |
Mar 10, 2021 | 51.80 | 54.75 | 42.00 | 44.40 | 8,194,490 | -1.75(-3.79%) |
Mar 09, 2021 | 39.90 | 48.00 | 37.21 | 46.15 | 6,338,692 | +10.94(+31.07%) |
Mar 08, 2021 | 35.06 | 41.00 | 32.38 | 35.21 | 6,193,532 | +0.54(+1.56%) |
Mar 05, 2021 | 36.00 | 36.10 | 28.53 | 34.67 | 4,029,900 | -1.37(-3.80%) |
Mar 04, 2021 | 40.52 | 43.15 | 34.21 | 36.04 | 4,581,817 | -6.47(-15.22%) |
Mar 03, 2021 | 46.22 | 47.16 | 41.01 | 42.51 | 2,188,880 | -3.19(-6.98%) |
Mar 02, 2021 | 50.03 | 50.11 | 45.51 | 45.70 | 1,542,750 | -4.38(-8.75%) |
Mar 01, 2021 | 49.10 | 53.80 | 48.10 | 50.08 | 3,450,874 | +3.75(+8.09%) |
Feb 26, 2021 | 46.24 | 48.96 | 43.10 | 46.33 | 3,352,200 | +0.59(+1.29%) |
Feb 25, 2021 | 52.51 | 55.00 | 44.51 | 45.74 | 5,109,866 | -8.35(-15.44%) |
Feb 24, 2021 | 50.10 | 58.00 | 47.50 | 54.09 | 5,508,125 | +3.91(+7.79%) |
Feb 23, 2021 | 47.17 | 51.25 | 40.50 | 50.18 | 6,022,737 | -3.05(-5.73%) |
Feb 22, 2021 | 61.71 | 63.79 | 52.52 | 53.23 | 7,241,697 | -6.57(-10.99%) |
Feb 19, 2021 | 64.90 | 69.95 | 58.15 | 59.80 | 7,963,700 | -1.39(-2.27%) |
Feb 18, 2021 | 76.86 | 76.90 | 58.50 | 61.19 | 16,855,290 | -16.54(-21.28%) |
Feb 17, 2021 | 50.05 | 81.50 | 46.20 | 77.73 | 60,222,980 | +31.43(+67.88%) |
Feb 16, 2021 | 123.50 | 124.09 | 44.46 | 46.30 | 21,276,178 | -77.79(-62.69%) |
Feb 12, 2021 | 104.25 | 129.80 | 103.80 | 124.09 | 2,715,400 | +15.64(+14.42%) |
Feb 11, 2021 | 105.85 | 109.80 | 97.00 | 108.45 | 2,134,874 | -1.55(-1.41%) |
Feb 10, 2021 | 90.00 | 110.00 | 90.00 | 110.00 | 5,399,252 | +17.87(+19.40%) |
Feb 09, 2021 | 71.51 | 92.27 | 71.45 | 92.13 | 4,876,300 | +18.19(+24.60%) |
Feb 08, 2021 | 76.52 | 76.67 | 69.24 | 73.94 | 2,507,179 | -2.46(-3.22%) |
Feb 05, 2021 | 78.23 | 78.23 | 72.73 | 76.40 | 1,949,400 | -4.51(-5.57%) |
Feb 04, 2021 | 80.40 | 84.05 | 75.58 | 80.91 | 1,588,528 | -2.09(-2.52%) |
Feb 03, 2021 | 83.67 | 85.61 | 81.00 | 83.00 | 1,330,386 | +1.55(+1.90%) |
Feb 02, 2021 | 87.66 | 89.50 | 78.10 | 81.45 | 2,199,719 | -0.05(-0.06%) |
Feb 01, 2021 | 76.79 | 81.89 | 73.00 | 81.50 | 3,145,761 | +15.14(+22.81%) |
Jan 29, 2021 | 72.05 | 74.30 | 64.10 | 66.36 | 3,381,400 | -6.84(-9.34%) |
Jan 28, 2021 | 78.46 | 85.60 | 71.00 | 73.20 | 2,702,855 | -6.80(-8.50%) |
Jan 27, 2021 | 81.04 | 88.86 | 78.00 | 80.00 | 3,730,166 | -10.00(-11.11%) |
Jan 26, 2021 | 93.63 | 98.00 | 85.33 | 90.00 | 4,933,234 | +0.47(+0.52%) |
Jan 25, 2021 | 87.00 | 99.98 | 78.78 | 89.53 | 7,993,512 | +12.33(+15.97%) |
Jan 22, 2021 | 73.78 | 78.25 | 70.12 | 77.20 | 5,009,200 | +1.81(+2.40%) |
Jan 21, 2021 | 69.52 | 81.99 | 68.51 | 75.39 | 9,525,682 | +1.49(+2.02%) |
Jan 20, 2021 | 60.01 | 77.31 | 53.35 | 73.90 | 14,387,192 | +12.51(+20.38%) |
Jan 19, 2021 | 45.02 | 61.60 | 44.61 | 61.39 | 8,386,393 | +21.39(+53.48%) |
Jan 15, 2021 | 48.67 | 51.40 | 39.00 | 40.00 | 7,597,600 | -4.46(-10.03%) |
Jan 14, 2021 | 39.70 | 49.86 | 39.60 | 44.46 | 6,103,759 | +6.48(+17.06%) |
Jan 13, 2021 | 33.58 | 38.97 | 33.01 | 37.98 | 4,765,729 | +6.58(+20.96%) |
Jan 12, 2021 | 26.98 | 31.74 | 26.80 | 31.40 | 3,012,905 | +5.34(+20.49%) |
Jan 11, 2021 | 24.02 | 27.00 | 24.02 | 26.06 | 1,769,776 | +1.45(+5.89%) |
Jan 08, 2021 | 25.40 | 25.99 | 23.40 | 24.61 | 1,228,000 | -0.39(-1.56%) |
Jan 07, 2021 | 24.50 | 25.00 | 23.80 | 25.00 | 934,100 | +1.28(+5.40%) |
Jan 06, 2021 | 24.12 | 25.60 | 23.30 | 23.72 | 1,163,798 | -1.78(-6.98%) |
Jan 05, 2021 | 21.18 | 25.50 | 21.02 | 25.50 | 2,282,249 | +4.26(+20.06%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.21 | 21.24 | 1,223,710 | +0.13(+0.62%) |
Dec 31, 2020 | 21.11 | 21.11 | 21.11 | 1,380,608 | -1.10(-4.95%) | |
Dec 30, 2020 | 23.10 | 23.10 | 21.50 | 22.21 | 1,380,608 | +0.11(+0.50%) |
Dec 29, 2020 | 25.21 | 25.30 | 20.42 | 22.10 | 2,888,498 | -1.14(-4.91%) |
Dec 28, 2020 | 26.50 | 27.40 | 23.00 | 23.24 | 1,998,340 | -2.92(-11.16%) |
Dec 24, 2020 | 26.00 | 26.50 | 24.80 | 26.16 | 1,106,600 | +0.70(+2.75%) |
Dec 23, 2020 | 26.95 | 27.60 | 24.60 | 25.46 | 1,721,604 | -1.09(-4.11%) |
Dec 22, 2020 | 27.38 | 29.12 | 24.10 | 26.55 | 4,848,428 | +0.40(+1.53%) |
Dec 21, 2020 | 20.30 | 25.90 | 19.81 | 26.15 | 3,884,122 | +6.35(+32.07%) |
Dec 18, 2020 | 20.20 | 20.50 | 19.23 | 19.80 | 628,100 | -0.41(-2.03%) |
Dec 17, 2020 | 20.35 | 21.04 | 19.32 | 20.21 | 1,105,468 | +0.33(+1.66%) |
Dec 16, 2020 | 18.83 | 20.09 | 18.70 | 19.88 | 1,179,025 | +1.27(+6.82%) |
Dec 15, 2020 | 18.82 | 18.89 | 17.69 | 18.61 | 765,213 | +0.35(+1.92%) |
Dec 14, 2020 | 19.22 | 19.59 | 17.62 | 18.26 | 968,942 | -0.67(-3.54%) |
Dec 11, 2020 | 19.96 | 20.93 | 18.10 | 18.93 | 1,461,800 | -0.85(-4.30%) |
Dec 10, 2020 | 18.82 | 20.26 | 18.22 | 19.78 | 934,060 | -0.10(-0.50%) |
Dec 09, 2020 | 23.16 | 23.46 | 19.01 | 19.88 | 2,673,597 | -2.32(-10.45%) |
Dec 08, 2020 | 22.76 | 24.38 | 20.07 | 22.20 | 5,064,172 | +4.06(+22.38%) |
Dec 07, 2020 | 14.03 | 18.69 | 13.89 | 18.14 | 2,491,942 | +4.69(+34.87%) |
Dec 04, 2020 | 13.30 | 13.63 | 12.69 | 13.45 | 551,500 | +0.15(+1.13%) |
Dec 03, 2020 | 14.16 | 14.50 | 13.03 | 13.30 | 709,354 | +0.06(+0.45%) |
Dec 02, 2020 | 13.00 | 13.70 | 11.86 | 13.24 | 902,983 | -0.38(-2.79%) |
Dec 01, 2020 | 14.70 | 14.72 | 13.23 | 13.62 | 737,683 | -1.00(-6.84%) |
Nov 30, 2020 | 14.88 | 14.98 | 13.85 | 14.62 | 1,097,255 | -0.31(-2.08%) |
Nov 27, 2020 | 14.59 | 14.99 | 14.00 | 14.93 | 884,600 | +1.43(+10.59%) |
Nov 25, 2020 | 14.37 | 14.50 | 13.33 | 13.50 | 1,249,600 | -1.32(-8.91%) |
Nov 24, 2020 | 14.33 | 15.02 | 13.00 | 14.82 | 1,781,198 | +2.15(+16.97%) |
Nov 23, 2020 | 11.90 | 13.01 | 11.30 | 12.67 | 1,706,585 | +1.60(+14.45%) |
Nov 20, 2020 | 11.25 | 11.25 | 10.80 | 11.07 | 533,400 | -0.18(-1.60%) |
Nov 19, 2020 | 11.20 | 11.70 | 11.05 | 11.25 | 241,840 | +0.12(+1.08%) |
Nov 18, 2020 | 11.58 | 11.60 | 10.80 | 11.13 | 536,624 | -0.14(-1.24%) |
Nov 17, 2020 | 11.34 | 11.64 | 10.90 | 11.27 | 403,998 | +0.04(+0.36%) |
Nov 16, 2020 | 11.81 | 11.98 | 10.81 | 11.23 | 1,110,094 | +0.75(+7.16%) |
Nov 13, 2020 | 9.800 | 12.50 | 9.610 | 10.48 | 1,759,900 | +1.07(+11.37%) |
Nov 12, 2020 | 9.440 | 9.440 | 9.060 | 9.410 | 155,009 | +0.12(+1.29%) |
Nov 11, 2020 | 9.500 | 9.500 | 8.900 | 9.290 | 156,699 | +0.21(+2.31%) |
Nov 10, 2020 | 9.420 | 9.420 | 9.000 | 9.080 | 87,753 | -0.21(-2.26%) |
Nov 09, 2020 | 9.140 | 9.500 | 9.090 | 9.290 | 244,858 | +0.41(+4.62%) |
Nov 06, 2020 | 8.790 | 8.905 | 8.735 | 8.880 | 119,400 | +0.09(+1.02%) |
Nov 05, 2020 | 8.500 | 8.910 | 8.490 | 8.790 | 104,493 | +0.49(+5.90%) |
Nov 04, 2020 | 8.240 | 8.330 | 8.163 | 8.300 | 47,325 | +0.18(+2.22%) |
Nov 03, 2020 | 8.140 | 8.200 | 8.010 | 8.120 | 41,180 | +0.07(+0.87%) |
Nov 02, 2020 | 8.180 | 8.200 | 7.920 | 8.050 | 91,868 | +0.11(+1.32%) |
Oct 30, 2020 | 8.200 | 8.380 | 7.910 | 7.945 | 75,500 | -0.24(-2.99%) |
Oct 29, 2020 | 8.100 | 8.300 | 8.100 | 8.190 | 75,538 | +0.22(+2.76%) |
Oct 28, 2020 | 8.150 | 8.310 | 7.905 | 7.970 | 81,190 | -0.39(-4.67%) |
Oct 27, 2020 | 8.460 | 8.690 | 8.200 | 8.360 | 51,013 | -0.17(-1.99%) |
Oct 26, 2020 | 8.740 | 8.740 | 8.400 | 8.530 | 97,772 | -0.12(-1.39%) |
Oct 23, 2020 | 9.020 | 9.020 | 8.620 | 8.650 | 53,900 | -0.31(-3.46%) |
Oct 22, 2020 | 8.810 | 9.040 | 8.680 | 8.960 | 81,794 | -0.12(-1.32%) |
Oct 21, 2020 | 9.100 | 9.100 | 8.680 | 9.080 | 144,112 | +0.03(+0.33%) |
Oct 20, 2020 | 9.110 | 9.130 | 8.900 | 9.050 | 89,452 | +0.01(+0.11%) |
Oct 19, 2020 | 9.150 | 9.150 | 8.800 | 9.040 | 83,243 | +0.06(+0.67%) |
Oct 16, 2020 | 9.040 | 9.100 | 8.740 | 8.980 | 59,000 | -0.04(-0.44%) |
Oct 15, 2020 | 9.050 | 9.090 | 8.650 | 9.020 | 80,986 | -0.08(-0.88%) |
Oct 14, 2020 | 8.900 | 9.100 | 8.810 | 9.100 | 107,346 | +0.35(+4.00%) |
Oct 13, 2020 | 8.900 | 9.000 | 8.640 | 8.750 | 57,600 | -0.05(-0.57%) |
Oct 12, 2020 | 9.250 | 9.430 | 8.780 | 8.800 | 143,863 | -0.44(-4.76%) |
Oct 09, 2020 | 8.930 | 9.600 | 8.700 | 9.240 | 219,000 | +0.45(+5.12%) |
Oct 08, 2020 | 8.440 | 8.840 | 8.220 | 8.790 | 133,601 | +0.50(+6.03%) |
Oct 07, 2020 | 8.140 | 8.320 | 8.060 | 8.290 | 51,022 | +0.19(+2.35%) |
Oct 06, 2020 | 8.000 | 8.250 | 8.000 | 8.100 | 71,657 | +0.10(+1.25%) |
Oct 05, 2020 | 8.000 | 8.050 | 7.950 | 8.000 | 79,324 | +0.00(+0.00%) |
Oct 02, 2020 | 8.000 | 8.035 | 7.920 | 8.000 | 40,200 | -0.04(-0.50%) |
Oct 01, 2020 | 8.170 | 8.217 | 7.900 | 8.040 | 50,127 | +0.06(+0.78%) |
Sep 30, 2020 | 7.980 | 8.200 | 7.920 | 7.978 | 76,521 | +0.03(+0.35%) |
Sep 29, 2020 | 8.000 | 8.370 | 7.940 | 7.950 | 45,428 | -0.04(-0.50%) |
Sep 28, 2020 | 8.100 | 8.260 | 7.900 | 7.990 | 89,019 | -0.01(-0.12%) |
Sep 25, 2020 | 8.160 | 8.502 | 7.820 | 8.000 | 90,400 | +0.00(+0.00%) |
Sep 24, 2020 | 8.500 | 8.670 | 7.920 | 8.000 | 110,994 | -0.68(-7.83%) |
Sep 23, 2020 | 9.100 | 9.100 | 8.520 | 8.680 | 80,913 | -0.57(-6.16%) |
Sep 22, 2020 | 8.950 | 9.330 | 8.650 | 9.250 | 59,135 | +0.33(+3.70%) |
Sep 21, 2020 | 9.320 | 9.320 | 8.810 | 8.920 | 42,631 | -0.67(-6.99%) |
Sep 18, 2020 | 9.620 | 9.760 | 8.980 | 9.590 | 81,400 | -0.07(-0.72%) |
Sep 17, 2020 | 10.00 | 10.00 | 9.140 | 9.660 | 80,246 | -0.34(-3.40%) |
Sep 16, 2020 | 10.00 | 10.05 | 9.390 | 10.00 | 710,710 | +0.26(+2.67%) |
Sep 15, 2020 | 9.100 | 9.750 | 9.010 | 9.740 | 158,364 | +0.68(+7.51%) |
Sep 14, 2020 | 9.110 | 9.120 | 8.800 | 9.060 | 35,297 | -0.06(-0.66%) |
Sep 11, 2020 | 8.910 | 9.200 | 8.810 | 9.120 | 51,900 | +0.01(+0.11%) |
Sep 10, 2020 | 8.810 | 9.180 | 8.530 | 9.110 | 78,918 | +0.46(+5.32%) |
Sep 09, 2020 | 8.660 | 8.880 | 8.400 | 8.650 | 51,501 | +0.05(+0.58%) |
Sep 08, 2020 | 8.600 | 8.800 | 8.360 | 8.600 | 62,478 | +0.07(+0.82%) |
Sep 04, 2020 | 9.150 | 9.190 | 8.360 | 8.530 | 61,900 | -0.66(-7.18%) |
Sep 03, 2020 | 9.150 | 9.330 | 8.700 | 9.190 | 103,583 | +0.11(+1.21%) |
Sep 02, 2020 | 9.430 | 9.460 | 8.420 | 9.080 | 95,760 | -0.03(-0.33%) |
Sep 01, 2020 | 9.400 | 9.500 | 8.710 | 9.110 | 99,825 | -0.09(-0.98%) |
Aug 31, 2020 | 8.590 | 9.230 | 8.250 | 9.200 | 111,955 | +0.84(+10.05%) |
Aug 28, 2020 | 8.250 | 8.480 | 8.250 | 8.360 | 23,100 | +0.15(+1.83%) |
Aug 27, 2020 | 8.500 | 8.590 | 8.000 | 8.210 | 82,521 | -0.39(-4.53%) |
Aug 26, 2020 | 8.890 | 8.890 | 8.070 | 8.600 | 121,545 | +0.18(+2.14%) |
Aug 25, 2020 | 8.370 | 8.470 | 7.950 | 8.420 | 83,600 | +0.54(+6.85%) |
Aug 24, 2020 | 8.220 | 8.450 | 7.770 | 7.880 | 116,205 | -0.17(-2.11%) |
Aug 21, 2020 | 8.300 | 8.446 | 7.900 | 8.050 | 147,900 | +0.03(+0.37%) |
Aug 20, 2020 | 8.350 | 8.360 | 7.830 | 8.020 | 131,396 | -0.30(-3.61%) |
Aug 19, 2020 | 8.650 | 8.880 | 8.250 | 8.320 | 91,135 | -0.48(-5.45%) |
Aug 18, 2020 | 8.950 | 9.000 | 8.510 | 8.800 | 66,053 | -0.14(-1.57%) |
Aug 17, 2020 | 9.000 | 9.150 | 8.810 | 8.940 | 67,036 | -0.05(-0.56%) |
Aug 14, 2020 | 9.250 | 9.645 | 8.800 | 8.990 | 85,200 | -0.21(-2.28%) |
Aug 13, 2020 | 9.710 | 9.900 | 9.130 | 9.200 | 63,778 | -0.50(-5.15%) |
Aug 12, 2020 | 9.890 | 10.000 | 9.540 | 9.700 | 25,318 | -0.02(-0.21%) |
Aug 11, 2020 | 9.860 | 10.39 | 9.660 | 9.720 | 51,698 | +0.03(+0.31%) |
Aug 10, 2020 | 9.360 | 9.900 | 9.360 | 9.690 | 38,394 | +0.48(+5.21%) |
Aug 07, 2020 | 9.300 | 9.500 | 9.050 | 9.210 | 61,800 | -0.23(-2.44%) |
Aug 06, 2020 | 9.900 | 10.60 | 9.380 | 9.440 | 61,701 | -0.46(-4.65%) |
Aug 05, 2020 | 10.00 | 10.03 | 9.760 | 9.900 | 81,778 | -0.09(-0.90%) |
Aug 04, 2020 | 10.38 | 10.38 | 9.710 | 9.990 | 87,110 | +0.35(+3.63%) |
Aug 03, 2020 | 8.450 | 9.800 | 8.420 | 9.640 | 161,018 | +1.32(+15.87%) |
Jul 31, 2020 | 8.730 | 8.730 | 7.700 | 8.320 | 126,400 | +0.33(+4.13%) |
Jul 30, 2020 | 8.490 | 8.500 | 7.670 | 7.990 | 145,281 | -0.05(-0.62%) |
Jul 29, 2020 | 8.490 | 8.496 | 7.780 | 8.040 | 135,122 | +0.34(+4.42%) |
Jul 28, 2020 | 8.150 | 8.150 | 7.700 | 7.700 | 107,491 | -0.45(-5.52%) |
Jul 27, 2020 | 8.630 | 9.000 | 8.000 | 8.150 | 151,094 | -0.38(-4.45%) |
Jul 24, 2020 | 9.900 | 9.900 | 7.590 | 8.530 | 259,100 | -1.44(-14.44%) |
Jul 23, 2020 | 10.00 | 10.41 | 9.710 | 9.970 | 117,348 | -0.03(-0.30%) |
Jul 22, 2020 | 10.51 | 10.53 | 9.990 | 10.00 | 101,816 | -0.30(-2.91%) |
Jul 21, 2020 | 10.35 | 10.50 | 10.20 | 10.30 | 77,782 | -0.08(-0.77%) |
Jul 20, 2020 | 10.40 | 10.58 | 10.15 | 10.38 | 94,254 | -0.07(-0.67%) |
Jul 17, 2020 | 10.70 | 11.21 | 10.36 | 10.45 | 153,900 | -0.40(-3.69%) |
Jul 16, 2020 | 10.65 | 10.85 | 10.51 | 10.85 | 99,540 | +0.00(+0.00%) |
Jul 15, 2020 | 10.60 | 11.29 | 10.52 | 10.85 | 104,023 | +0.25(+2.36%) |
Jul 14, 2020 | 11.20 | 11.45 | 10.60 | 10.60 | 92,842 | -0.34(-3.11%) |
Jul 13, 2020 | 12.16 | 12.26 | 10.76 | 10.94 | 72,099 | -0.85(-7.21%) |
Jul 10, 2020 | 11.39 | 12.00 | 11.31 | 11.79 | 72,200 | +0.43(+3.79%) |
Jul 09, 2020 | 11.91 | 11.92 | 11.29 | 11.36 | 47,778 | -0.35(-2.99%) |
Jul 08, 2020 | 12.00 | 12.00 | 11.51 | 11.71 | 30,559 | -0.43(-3.54%) |
Jul 07, 2020 | 11.99 | 12.32 | 11.61 | 12.14 | 173,376 | +0.14(+1.17%) |
Jul 06, 2020 | 10.80 | 12.00 | 10.80 | 12.00 | 129,673 | +1.61(+15.50%) |
Jul 02, 2020 | 10.76 | 11.10 | 10.39 | 10.39 | 52,200 | -0.37(-3.44%) |
Jul 01, 2020 | 10.97 | 10.97 | 10.49 | 10.76 | 56,849 | +0.28(+2.63%) |
Jun 30, 2020 | 10.50 | 11.03 | 10.35 | 10.48 | 84,420 | -0.38(-3.46%) |
Jun 29, 2020 | 11.03 | 11.15 | 10.51 | 10.86 | 42,173 | -0.29(-2.60%) |
Jun 26, 2020 | 11.34 | 11.42 | 11.03 | 11.15 | 21,200 | -0.17(-1.50%) |
Jun 25, 2020 | 11.58 | 11.58 | 11.20 | 11.32 | 19,696 | -0.19(-1.65%) |
Jun 24, 2020 | 11.42 | 11.67 | 11.39 | 11.51 | 28,219 | +0.06(+0.53%) |
Jun 23, 2020 | 11.47 | 11.84 | 11.36 | 11.45 | 25,603 | +0.01(+0.08%) |
Jun 22, 2020 | 11.50 | 11.78 | 11.20 | 11.44 | 70,148 | -0.36(-3.05%) |
Jun 19, 2020 | 12.04 | 12.50 | 11.80 | 11.80 | 41,400 | -0.20(-1.67%) |
Jun 18, 2020 | 12.47 | 12.54 | 11.75 | 12.00 | 27,086 | -0.28(-2.28%) |
Jun 17, 2020 | 12.50 | 12.50 | 11.93 | 12.28 | 42,928 | -0.22(-1.76%) |
Jun 16, 2020 | 13.10 | 13.10 | 12.40 | 12.50 | 60,758 | -0.35(-2.72%) |
Jun 15, 2020 | 13.04 | 13.04 | 12.51 | 12.85 | 42,553 | +0.85(+7.08%) |
Jun 12, 2020 | 12.60 | 12.79 | 12.00 | 12.00 | 33,200 | -0.50(-4.00%) |
Jun 11, 2020 | 13.28 | 13.28 | 12.50 | 12.50 | 43,131 | +0.10(+0.81%) |
Jun 10, 2020 | 13.35 | 13.40 | 12.40 | 12.40 | 147,818 | -0.27(-2.13%) |
Jun 09, 2020 | 13.47 | 13.60 | 12.50 | 12.67 | 71,531 | -0.71(-5.31%) |
Jun 08, 2020 | 11.95 | 13.43 | 11.67 | 13.38 | 47,693 | +1.59(+13.49%) |
Jun 05, 2020 | 11.76 | 11.80 | 11.63 | 11.79 | 11,800 | +0.12(+1.03%) |
Jun 04, 2020 | 11.60 | 11.80 | 11.52 | 11.67 | 12,195 | -0.10(-0.85%) |
Jun 03, 2020 | 11.98 | 11.98 | 11.73 | 11.77 | 11,840 | +0.02(+0.17%) |
Jun 02, 2020 | 12.10 | 12.10 | 11.71 | 11.75 | 15,613 | -0.13(-1.09%) |
Jun 01, 2020 | 11.90 | 12.14 | 11.75 | 11.88 | 18,774 | -0.24(-1.98%) |
May 29, 2020 | 12.35 | 12.35 | 11.75 | 12.12 | 23,300 | +0.01(+0.08%) |
May 28, 2020 | 12.34 | 12.34 | 11.93 | 12.11 | 37,483 | +0.37(+3.15%) |
May 27, 2020 | 12.79 | 12.79 | 11.72 | 11.74 | 19,883 | +0.03(+0.26%) |
May 26, 2020 | 12.48 | 12.48 | 11.70 | 11.71 | 12,284 | +0.06(+0.52%) |
May 22, 2020 | 11.90 | 11.90 | 11.57 | 11.65 | 10,500 | -0.25(-2.10%) |
May 21, 2020 | 11.95 | 11.95 | 11.53 | 11.90 | 13,500 | +0.37(+3.21%) |
May 20, 2020 | 11.93 | 12.38 | 11.52 | 11.53 | 15,871 | -0.48(-4.00%) |
May 19, 2020 | 12.70 | 12.70 | 11.53 | 12.01 | 12,938 | +0.06(+0.50%) |
May 18, 2020 | 12.50 | 12.79 | 11.51 | 11.95 | 26,250 | +0.58(+5.10%) |
May 15, 2020 | 12.20 | 12.20 | 11.37 | 11.37 | 9,300 | -0.12(-1.04%) |
May 14, 2020 | 11.65 | 11.96 | 11.31 | 11.49 | 12,642 | -0.20(-1.71%) |
May 13, 2020 | 12.05 | 12.05 | 11.31 | 11.69 | 22,201 | -0.11(-0.93%) |
May 12, 2020 | 12.15 | 12.20 | 11.80 | 11.80 | 16,732 | -0.16(-1.34%) |
May 11, 2020 | 12.21 | 12.25 | 11.80 | 11.96 | 14,830 | +0.05(+0.42%) |
May 08, 2020 | 12.03 | 12.25 | 11.80 | 11.91 | 13,800 | +0.00(+0.00%) |
May 07, 2020 | 11.97 | 12.23 | 11.70 | 11.91 | 10,531 | +0.18(+1.53%) |
May 06, 2020 | 12.39 | 12.39 | 11.58 | 11.73 | 9,225 | -0.29(-2.41%) |
May 05, 2020 | 11.96 | 12.49 | 11.50 | 12.02 | 20,258 | +0.52(+4.52%) |
May 04, 2020 | 11.59 | 11.59 | 11.00 | 11.50 | 25,227 | +0.50(+4.55%) |