Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.12 | 10.71 | 10.09 | 10.66 | 70,905 | +0.45(+4.41%) |
May 27, 2021 | 10.00 | 10.35 | 9.800 | 10.21 | 98,358 | +0.21(+2.10%) |
May 26, 2021 | 10.46 | 10.46 | 9.798 | 10.00 | 166,843 | -0.47(-4.49%) |
May 25, 2021 | 10.99 | 11.17 | 9.870 | 10.47 | 103,946 | -0.43(-3.94%) |
May 24, 2021 | 11.97 | 12.20 | 10.81 | 10.90 | 160,414 | -1.07(-8.94%) |
May 21, 2021 | 12.44 | 12.45 | 11.72 | 11.97 | 95,058 | -0.57(-4.55%) |
May 20, 2021 | 15.00 | 15.14 | 12.39 | 12.54 | 179,017 | -2.49(-16.57%) |
May 19, 2021 | 13.18 | 15.14 | 13.18 | 15.03 | 276,656 | +1.30(+9.47%) |
May 18, 2021 | 12.75 | 13.75 | 12.69 | 13.73 | 64,212 | +1.11(+8.80%) |
May 17, 2021 | 11.82 | 12.80 | 11.37 | 12.62 | 79,403 | +0.79(+6.68%) |
May 14, 2021 | 11.76 | 12.14 | 11.19 | 11.83 | 157,192 | +0.35(+3.05%) |
May 13, 2021 | 11.58 | 11.83 | 11.34 | 11.48 | 131,810 | -0.12(-1.03%) |
May 12, 2021 | 11.64 | 11.98 | 11.44 | 11.60 | 86,271 | -0.24(-2.03%) |
May 11, 2021 | 12.59 | 12.59 | 11.84 | 11.84 | 123,188 | -0.61(-4.90%) |
May 10, 2021 | 12.01 | 12.71 | 11.80 | 12.45 | 99,371 | +0.45(+3.75%) |
May 07, 2021 | 11.69 | 12.22 | 11.69 | 12.00 | 79,999 | +0.20(+1.69%) |
May 06, 2021 | 11.76 | 12.12 | 11.54 | 11.80 | 88,938 | -0.11(-0.92%) |
May 05, 2021 | 11.29 | 11.95 | 11.29 | 11.91 | 64,061 | +0.30(+2.58%) |
May 04, 2021 | 13.04 | 13.04 | 11.44 | 11.61 | 95,447 | -1.39(-10.69%) |
May 03, 2021 | 13.17 | 13.40 | 12.64 | 13.00 | 88,517 | -0.27(-2.03%) |
Apr 30, 2021 | 12.81 | 13.36 | 12.63 | 13.27 | 77,400 | +0.43(+3.35%) |
Apr 29, 2021 | 12.98 | 13.10 | 12.16 | 12.84 | 61,475 | +0.05(+0.39%) |
Apr 28, 2021 | 12.38 | 12.98 | 11.96 | 12.79 | 67,535 | +0.32(+2.57%) |
Apr 27, 2021 | 12.66 | 12.66 | 12.00 | 12.47 | 64,330 | -0.09(-0.72%) |
Apr 26, 2021 | 12.25 | 12.80 | 11.91 | 12.56 | 85,721 | +0.49(+4.06%) |
Apr 23, 2021 | 11.61 | 12.47 | 11.52 | 12.07 | 56,400 | +0.57(+4.96%) |
Apr 22, 2021 | 10.97 | 11.72 | 10.97 | 11.50 | 74,360 | +0.46(+4.17%) |
Apr 21, 2021 | 10.92 | 11.19 | 10.87 | 11.04 | 107,112 | +0.02(+0.18%) |
Apr 20, 2021 | 10.97 | 11.08 | 10.20 | 11.02 | 60,399 | +0.06(+0.55%) |
Apr 19, 2021 | 11.00 | 11.24 | 10.96 | 10.96 | 49,166 | -0.04(-0.36%) |
Apr 16, 2021 | 11.36 | 11.48 | 10.68 | 11.00 | 47,500 | -0.28(-2.48%) |
Apr 15, 2021 | 11.39 | 11.50 | 10.68 | 11.28 | 43,725 | +0.02(+0.18%) |
Apr 14, 2021 | 10.50 | 11.33 | 10.46 | 11.26 | 52,968 | +0.81(+7.75%) |
Apr 13, 2021 | 10.36 | 10.57 | 9.700 | 10.45 | 105,374 | +0.08(+0.77%) |
Apr 12, 2021 | 11.25 | 11.25 | 10.24 | 10.37 | 99,421 | -0.96(-8.47%) |
Apr 09, 2021 | 11.17 | 11.54 | 10.79 | 11.33 | 122,100 | +0.13(+1.16%) |
Apr 08, 2021 | 11.05 | 11.62 | 10.75 | 11.20 | 64,256 | +0.20(+1.82%) |
Apr 07, 2021 | 10.95 | 11.41 | 10.90 | 11.00 | 127,822 | +0.11(+1.01%) |
Apr 06, 2021 | 11.04 | 11.14 | 10.87 | 10.89 | 46,541 | -0.08(-0.73%) |
Apr 05, 2021 | 10.88 | 11.16 | 10.67 | 10.97 | 72,334 | +0.19(+1.76%) |
Apr 01, 2021 | 10.76 | 11.42 | 10.65 | 10.78 | 43,500 | +0.18(+1.70%) |
Mar 31, 2021 | 10.29 | 10.71 | 10.20 | 10.60 | 15,794 | +0.43(+4.23%) |
Mar 30, 2021 | 10.07 | 10.53 | 9.780 | 10.17 | 56,476 | +0.15(+1.50%) |
Mar 29, 2021 | 10.90 | 11.16 | 9.920 | 10.02 | 60,893 | -0.96(-8.74%) |
Mar 26, 2021 | 10.97 | 11.24 | 10.78 | 10.98 | 46,400 | -0.02(-0.18%) |
Mar 25, 2021 | 10.91 | 11.14 | 10.26 | 11.00 | 57,761 | +0.44(+4.17%) |
Mar 24, 2021 | 11.40 | 11.69 | 10.56 | 10.56 | 82,462 | -0.90(-7.85%) |
Mar 23, 2021 | 12.62 | 12.73 | 11.45 | 11.46 | 96,567 | -1.11(-8.83%) |
Mar 22, 2021 | 12.77 | 12.99 | 12.57 | 12.57 | 108,423 | -0.18(-1.41%) |
Mar 19, 2021 | 13.54 | 14.06 | 12.55 | 12.75 | 231,200 | -1.06(-7.68%) |
Mar 18, 2021 | 13.70 | 14.47 | 13.13 | 13.81 | 115,170 | -0.11(-0.79%) |
Mar 17, 2021 | 13.33 | 14.05 | 13.01 | 13.92 | 45,465 | +0.69(+5.22%) |
Mar 16, 2021 | 13.60 | 13.77 | 13.05 | 13.23 | 101,401 | -0.30(-2.22%) |
Mar 15, 2021 | 13.19 | 13.76 | 13.01 | 13.53 | 52,771 | +0.20(+1.50%) |
Mar 12, 2021 | 12.88 | 13.54 | 12.54 | 13.33 | 89,800 | +0.28(+2.15%) |
Mar 11, 2021 | 12.36 | 13.14 | 12.26 | 13.05 | 59,473 | +0.70(+5.67%) |
Mar 10, 2021 | 13.41 | 13.80 | 11.77 | 12.35 | 178,521 | -1.27(-9.32%) |
Mar 09, 2021 | 13.10 | 14.60 | 13.00 | 13.62 | 351,923 | +0.67(+5.17%) |
Mar 08, 2021 | 13.10 | 13.28 | 12.88 | 12.95 | 110,136 | +0.00(+0.00%) |
Mar 05, 2021 | 13.05 | 13.13 | 12.77 | 12.95 | 232,000 | -0.03(-0.23%) |
Mar 04, 2021 | 12.92 | 13.30 | 12.74 | 12.98 | 254,314 | -0.24(-1.82%) |
Mar 03, 2021 | 13.20 | 13.40 | 12.95 | 13.22 | 278,335 | -0.04(-0.30%) |
Mar 02, 2021 | 12.73 | 13.39 | 12.73 | 13.26 | 159,443 | +0.30(+2.31%) |
Mar 01, 2021 | 11.91 | 13.27 | 11.80 | 12.96 | 227,224 | +1.24(+10.58%) |
Feb 26, 2021 | 11.51 | 12.03 | 11.06 | 11.72 | 289,900 | +0.31(+2.72%) |
Feb 25, 2021 | 11.44 | 11.73 | 11.25 | 11.41 | 70,085 | -0.11(-0.95%) |
Feb 24, 2021 | 11.34 | 11.58 | 11.25 | 11.52 | 91,274 | +0.17(+1.50%) |
Feb 23, 2021 | 11.35 | 11.54 | 10.93 | 11.35 | 253,612 | -0.25(-2.16%) |
Feb 22, 2021 | 11.65 | 12.08 | 11.02 | 11.60 | 92,276 | +0.26(+2.29%) |
Feb 19, 2021 | 11.21 | 11.89 | 11.19 | 11.34 | 62,100 | +0.17(+1.52%) |
Feb 18, 2021 | 11.14 | 11.92 | 11.01 | 11.17 | 114,831 | -0.05(-0.45%) |
Feb 17, 2021 | 11.76 | 11.76 | 11.05 | 11.22 | 90,526 | -0.50(-4.27%) |
Feb 16, 2021 | 12.66 | 12.81 | 11.56 | 11.72 | 284,451 | -0.73(-5.86%) |
Feb 12, 2021 | 12.83 | 12.93 | 12.22 | 12.45 | 52,000 | -0.58(-4.45%) |
Feb 11, 2021 | 13.50 | 13.54 | 12.76 | 13.03 | 80,456 | -0.19(-1.44%) |
Feb 10, 2021 | 13.27 | 13.50 | 12.95 | 13.22 | 118,053 | +0.03(+0.23%) |
Feb 09, 2021 | 13.21 | 13.49 | 13.01 | 13.19 | 63,303 | -0.05(-0.38%) |
Feb 08, 2021 | 13.50 | 13.50 | 13.13 | 13.24 | 202,926 | +0.13(+0.99%) |
Feb 05, 2021 | 12.87 | 13.14 | 12.51 | 13.11 | 97,800 | +0.43(+3.39%) |
Feb 04, 2021 | 12.22 | 12.94 | 12.14 | 12.68 | 144,429 | +0.57(+4.71%) |
Feb 03, 2021 | 11.62 | 12.35 | 11.50 | 12.11 | 85,833 | +0.48(+4.13%) |
Feb 02, 2021 | 11.86 | 12.00 | 11.60 | 11.63 | 67,390 | -0.01(-0.09%) |
Feb 01, 2021 | 13.42 | 13.50 | 11.58 | 11.64 | 271,614 | -1.23(-9.56%) |
Jan 29, 2021 | 11.75 | 13.13 | 11.66 | 12.87 | 148,300 | +1.06(+8.98%) |
Jan 28, 2021 | 11.10 | 12.30 | 10.96 | 11.81 | 181,707 | +0.89(+8.15%) |
Jan 27, 2021 | 11.54 | 11.55 | 10.84 | 10.92 | 153,600 | -0.63(-5.45%) |
Jan 26, 2021 | 12.75 | 12.99 | 11.39 | 11.55 | 171,021 | -1.16(-9.13%) |
Jan 25, 2021 | 13.20 | 13.46 | 12.35 | 12.71 | 118,712 | -0.41(-3.12%) |
Jan 22, 2021 | 12.91 | 13.98 | 12.66 | 13.12 | 94,300 | +0.22(+1.71%) |
Jan 21, 2021 | 13.29 | 13.69 | 12.20 | 12.90 | 243,539 | -0.39(-2.93%) |
Jan 20, 2021 | 13.28 | 13.60 | 13.05 | 13.29 | 144,218 | +0.18(+1.37%) |
Jan 19, 2021 | 13.30 | 13.49 | 12.96 | 13.11 | 79,887 | -0.05(-0.38%) |
Jan 15, 2021 | 13.79 | 13.84 | 12.96 | 13.16 | 94,300 | -0.73(-5.26%) |
Jan 14, 2021 | 13.28 | 13.99 | 13.24 | 13.89 | 112,846 | +0.66(+4.99%) |
Jan 13, 2021 | 13.58 | 13.72 | 13.14 | 13.23 | 228,214 | -0.10(-0.75%) |
Jan 12, 2021 | 13.40 | 13.59 | 13.08 | 13.33 | 32,534 | -0.08(-0.60%) |
Jan 11, 2021 | 13.63 | 13.74 | 12.94 | 13.41 | 50,323 | -0.03(-0.22%) |
Jan 08, 2021 | 13.32 | 13.88 | 13.29 | 13.44 | 85,400 | +0.21(+1.59%) |
Jan 07, 2021 | 13.43 | 13.97 | 12.78 | 13.23 | 118,400 | -0.05(-0.38%) |
Jan 06, 2021 | 13.23 | 13.96 | 13.06 | 13.28 | 67,125 | +0.08(+0.61%) |
Jan 05, 2021 | 13.33 | 13.97 | 12.91 | 13.20 | 86,339 | -0.25(-1.86%) |
Jan 04, 2021 | 12.72 | 13.75 | 12.62 | 13.45 | 176,319 | +0.85(+6.75%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 97,939 | +0.04(+0.32%) | |
Dec 30, 2020 | 13.15 | 13.42 | 12.32 | 12.56 | 97,939 | -0.48(-3.68%) |
Dec 29, 2020 | 15.00 | 15.00 | 12.65 | 13.04 | 194,048 | -2.40(-15.54%) |
Dec 28, 2020 | 16.00 | 16.19 | 15.22 | 15.44 | 79,080 | -0.46(-2.89%) |
Dec 24, 2020 | 15.96 | 16.18 | 15.02 | 15.90 | 72,800 | +0.05(+0.32%) |
Dec 23, 2020 | 15.96 | 16.37 | 15.51 | 15.85 | 216,309 | -0.11(-0.69%) |
Dec 22, 2020 | 15.00 | 16.20 | 14.52 | 15.96 | 225,291 | +1.16(+7.84%) |
Dec 21, 2020 | 14.85 | 15.08 | 14.39 | 14.80 | 181,429 | +0.23(+1.58%) |
Dec 18, 2020 | 14.11 | 14.75 | 13.75 | 14.57 | 284,900 | +0.69(+4.97%) |
Dec 17, 2020 | 13.88 | 14.20 | 13.60 | 13.88 | 219,278 | +0.11(+0.80%) |
Dec 16, 2020 | 13.85 | 13.87 | 13.45 | 13.77 | 107,607 | +0.19(+1.40%) |
Dec 15, 2020 | 13.38 | 13.81 | 13.05 | 13.58 | 135,469 | +0.18(+1.34%) |
Dec 14, 2020 | 13.25 | 13.70 | 12.81 | 13.40 | 207,522 | +0.40(+3.08%) |
Dec 11, 2020 | 10.91 | 14.63 | 10.91 | 13.00 | 537,000 | +1.93(+17.43%) |
Dec 10, 2020 | 10.61 | 11.63 | 9.830 | 11.07 | 115,756 | +0.52(+4.93%) |
Dec 09, 2020 | 10.55 | 10.81 | 10.07 | 10.55 | 109,265 | +0.05(+0.48%) |
Dec 08, 2020 | 10.76 | 10.94 | 10.46 | 10.50 | 48,699 | -0.14(-1.32%) |
Dec 07, 2020 | 9.960 | 10.97 | 9.866 | 10.64 | 115,906 | +0.77(+7.80%) |
Dec 04, 2020 | 9.509 | 9.945 | 9.477 | 9.870 | 35,200 | -0.02(-0.20%) |
Dec 03, 2020 | 9.930 | 9.990 | 9.570 | 9.890 | 37,964 | +0.10(+1.02%) |
Dec 02, 2020 | 9.470 | 9.980 | 9.410 | 9.790 | 23,482 | +0.10(+1.03%) |
Dec 01, 2020 | 9.990 | 10.10 | 9.510 | 9.690 | 26,280 | -0.07(-0.72%) |
Nov 30, 2020 | 9.840 | 10.34 | 9.490 | 9.760 | 72,841 | -0.08(-0.81%) |
Nov 27, 2020 | 9.290 | 10.13 | 9.289 | 9.840 | 102,900 | +0.78(+8.61%) |
Nov 25, 2020 | 8.350 | 9.370 | 8.338 | 9.060 | 154,600 | +0.77(+9.29%) |
Nov 24, 2020 | 8.100 | 8.390 | 8.000 | 8.290 | 76,762 | +0.54(+6.97%) |
Nov 23, 2020 | 7.900 | 8.000 | 7.700 | 7.750 | 57,791 | -0.05(-0.64%) |
Nov 20, 2020 | 8.000 | 8.010 | 7.750 | 7.800 | 40,700 | -0.37(-4.53%) |
Nov 19, 2020 | 7.800 | 8.170 | 7.710 | 8.170 | 33,842 | +0.21(+2.64%) |
Nov 18, 2020 | 8.170 | 8.170 | 7.800 | 7.960 | 20,533 | -0.15(-1.85%) |
Nov 17, 2020 | 8.180 | 8.200 | 7.900 | 8.110 | 32,329 | -0.08(-0.98%) |
Nov 16, 2020 | 8.110 | 8.335 | 7.900 | 8.190 | 18,689 | +0.01(+0.12%) |
Nov 13, 2020 | 8.300 | 8.355 | 7.900 | 8.180 | 46,900 | +0.02(+0.25%) |
Nov 12, 2020 | 8.040 | 8.180 | 7.890 | 8.160 | 59,341 | +0.16(+2.00%) |
Nov 11, 2020 | 7.970 | 8.120 | 7.740 | 8.000 | 20,793 | +0.05(+0.63%) |
Nov 10, 2020 | 7.560 | 7.990 | 7.460 | 7.950 | 37,637 | +0.35(+4.61%) |
Nov 09, 2020 | 8.120 | 8.140 | 7.565 | 7.600 | 27,021 | -0.35(-4.40%) |
Nov 06, 2020 | 7.980 | 8.070 | 7.710 | 7.950 | 27,900 | -0.04(-0.50%) |
Nov 05, 2020 | 7.870 | 7.990 | 7.460 | 7.990 | 24,126 | +0.12(+1.52%) |
Nov 04, 2020 | 7.610 | 7.932 | 7.515 | 7.870 | 8,699 | +0.30(+3.96%) |
Nov 03, 2020 | 7.400 | 7.780 | 7.330 | 7.570 | 19,313 | +0.15(+2.02%) |
Nov 02, 2020 | 7.460 | 7.980 | 7.260 | 7.420 | 24,253 | -0.08(-1.07%) |
Oct 30, 2020 | 7.700 | 7.720 | 7.210 | 7.500 | 29,100 | -0.18(-2.34%) |
Oct 29, 2020 | 7.700 | 7.910 | 7.680 | 7.680 | 11,643 | -0.07(-0.90%) |
Oct 28, 2020 | 7.710 | 7.990 | 7.530 | 7.750 | 27,901 | -0.09(-1.15%) |
Oct 27, 2020 | 7.880 | 7.940 | 7.630 | 7.840 | 9,790 | +0.17(+2.22%) |
Oct 26, 2020 | 7.880 | 8.350 | 7.500 | 7.670 | 27,284 | -0.21(-2.66%) |
Oct 23, 2020 | 7.910 | 8.120 | 7.760 | 7.880 | 20,300 | -0.06(-0.76%) |
Oct 22, 2020 | 8.130 | 8.200 | 7.940 | 7.940 | 11,192 | -0.07(-0.87%) |
Oct 21, 2020 | 8.051 | 8.340 | 7.812 | 8.010 | 33,767 | +0.00(+0.00%) |
Oct 20, 2020 | 8.580 | 8.598 | 7.630 | 8.010 | 38,560 | -0.50(-5.88%) |
Oct 19, 2020 | 8.660 | 8.660 | 8.250 | 8.510 | 68,197 | -0.21(-2.41%) |
Oct 16, 2020 | 8.800 | 8.995 | 8.490 | 8.720 | 53,200 | -0.04(-0.46%) |
Oct 15, 2020 | 8.360 | 8.800 | 8.310 | 8.760 | 46,359 | +0.21(+2.46%) |
Oct 14, 2020 | 8.730 | 9.275 | 8.360 | 8.550 | 47,372 | -0.11(-1.27%) |
Oct 13, 2020 | 8.450 | 9.000 | 8.450 | 8.660 | 24,526 | +0.29(+3.46%) |
Oct 12, 2020 | 8.600 | 8.682 | 8.300 | 8.370 | 17,899 | -0.12(-1.41%) |
Oct 09, 2020 | 8.530 | 8.720 | 8.430 | 8.490 | 20,500 | -0.16(-1.85%) |
Oct 08, 2020 | 9.060 | 9.060 | 8.580 | 8.650 | 24,400 | -0.27(-3.03%) |
Oct 07, 2020 | 9.190 | 9.290 | 8.810 | 8.920 | 13,512 | -0.17(-1.87%) |
Oct 06, 2020 | 9.320 | 9.320 | 9.060 | 9.090 | 26,122 | -0.01(-0.11%) |
Oct 05, 2020 | 8.960 | 9.340 | 8.717 | 9.100 | 37,068 | +0.12(+1.34%) |
Oct 02, 2020 | 8.790 | 9.460 | 8.150 | 8.980 | 40,400 | -0.12(-1.32%) |
Oct 01, 2020 | 8.520 | 9.100 | 8.510 | 9.100 | 49,195 | +0.31(+3.53%) |
Sep 30, 2020 | 8.610 | 8.800 | 8.320 | 8.790 | 31,319 | +0.17(+1.97%) |
Sep 29, 2020 | 8.350 | 8.640 | 8.306 | 8.620 | 26,213 | +0.14(+1.65%) |
Sep 28, 2020 | 8.180 | 8.740 | 7.500 | 8.480 | 26,365 | +0.30(+3.67%) |
Sep 25, 2020 | 7.640 | 8.270 | 7.590 | 8.180 | 38,400 | +0.68(+9.07%) |
Sep 24, 2020 | 7.760 | 7.980 | 7.360 | 7.500 | 33,957 | -0.31(-3.97%) |
Sep 23, 2020 | 7.840 | 8.240 | 7.760 | 7.810 | 27,289 | -0.11(-1.39%) |
Sep 22, 2020 | 7.770 | 8.310 | 7.770 | 7.920 | 44,869 | +0.10(+1.28%) |
Sep 21, 2020 | 8.650 | 8.650 | 7.820 | 7.820 | 74,194 | -0.85(-9.80%) |
Sep 18, 2020 | 8.460 | 9.320 | 8.340 | 8.670 | 170,200 | +0.34(+4.08%) |
Sep 17, 2020 | 8.100 | 8.670 | 8.000 | 8.330 | 67,676 | +0.23(+2.84%) |
Sep 16, 2020 | 8.250 | 8.560 | 8.100 | 8.100 | 59,853 | -0.18(-2.17%) |
Sep 15, 2020 | 8.200 | 8.600 | 8.090 | 8.280 | 49,657 | +0.09(+1.10%) |
Sep 14, 2020 | 7.650 | 8.500 | 7.512 | 8.190 | 83,618 | +0.60(+7.91%) |
Sep 11, 2020 | 7.510 | 7.600 | 7.460 | 7.590 | 32,200 | +0.12(+1.61%) |
Sep 10, 2020 | 7.460 | 7.600 | 7.350 | 7.470 | 110,650 | +0.04(+0.54%) |
Sep 09, 2020 | 7.490 | 7.560 | 7.410 | 7.430 | 53,004 | -0.02(-0.27%) |
Sep 08, 2020 | 7.100 | 7.850 | 7.100 | 7.450 | 112,338 | +0.30(+4.20%) |
Sep 04, 2020 | 7.240 | 7.430 | 6.660 | 7.150 | 162,800 | -0.14(-1.92%) |
Sep 03, 2020 | 7.450 | 7.450 | 7.150 | 7.290 | 54,176 | -0.18(-2.41%) |
Sep 02, 2020 | 7.500 | 7.780 | 7.390 | 7.470 | 45,681 | +0.17(+2.33%) |
Sep 01, 2020 | 8.180 | 8.396 | 7.290 | 7.300 | 98,748 | -0.86(-10.54%) |
Aug 31, 2020 | 8.300 | 8.490 | 8.100 | 8.160 | 53,707 | -0.13(-1.57%) |
Aug 28, 2020 | 8.250 | 8.380 | 8.200 | 8.290 | 36,300 | +0.00(+0.00%) |
Aug 27, 2020 | 8.510 | 8.600 | 8.150 | 8.290 | 29,523 | -0.23(-2.70%) |
Aug 26, 2020 | 9.670 | 9.670 | 8.481 | 8.520 | 41,368 | -0.08(-0.93%) |
Aug 25, 2020 | 8.420 | 8.800 | 8.230 | 8.600 | 38,205 | +0.11(+1.30%) |
Aug 24, 2020 | 8.780 | 8.840 | 8.100 | 8.490 | 90,137 | -0.56(-6.19%) |
Aug 21, 2020 | 9.410 | 9.494 | 8.880 | 9.050 | 58,500 | -0.41(-4.33%) |
Aug 20, 2020 | 9.790 | 9.790 | 9.380 | 9.460 | 23,705 | -0.33(-3.37%) |
Aug 19, 2020 | 9.870 | 9.980 | 9.540 | 9.790 | 35,510 | -0.12(-1.21%) |
Aug 18, 2020 | 9.680 | 9.980 | 9.570 | 9.910 | 33,600 | +0.22(+2.27%) |
Aug 17, 2020 | 9.360 | 9.770 | 9.250 | 9.690 | 51,088 | +0.32(+3.42%) |
Aug 14, 2020 | 9.380 | 9.490 | 9.200 | 9.370 | 62,100 | +0.00(+0.00%) |
Aug 13, 2020 | 9.250 | 9.760 | 9.250 | 9.370 | 58,635 | +0.17(+1.85%) |
Aug 12, 2020 | 9.750 | 9.990 | 9.000 | 9.200 | 195,538 | -0.99(-9.72%) |
Aug 11, 2020 | 10.40 | 10.42 | 10.02 | 10.19 | 79,132 | -0.21(-2.02%) |
Aug 10, 2020 | 10.49 | 10.66 | 10.16 | 10.40 | 59,629 | -0.19(-1.79%) |
Aug 07, 2020 | 10.70 | 10.90 | 10.37 | 10.59 | 41,700 | -0.11(-1.03%) |
Aug 06, 2020 | 10.78 | 10.99 | 10.36 | 10.70 | 44,726 | +0.06(+0.56%) |
Aug 05, 2020 | 10.38 | 10.74 | 10.35 | 10.64 | 40,174 | +0.26(+2.50%) |
Aug 04, 2020 | 10.50 | 10.67 | 10.27 | 10.38 | 43,739 | -0.12(-1.14%) |
Aug 03, 2020 | 11.80 | 11.94 | 10.19 | 10.50 | 239,389 | -1.00(-8.70%) |
Jul 31, 2020 | 10.48 | 11.50 | 10.28 | 11.50 | 153,100 | +1.13(+10.90%) |
Jul 30, 2020 | 9.970 | 10.54 | 9.900 | 10.37 | 51,973 | +0.32(+3.18%) |
Jul 29, 2020 | 10.31 | 10.43 | 9.860 | 10.05 | 140,124 | -0.34(-3.27%) |
Jul 28, 2020 | 10.37 | 10.62 | 10.29 | 10.39 | 68,362 | -0.02(-0.19%) |
Jul 27, 2020 | 10.10 | 10.50 | 10.06 | 10.41 | 65,999 | +0.31(+3.07%) |
Jul 24, 2020 | 10.90 | 10.90 | 9.770 | 10.10 | 223,300 | +0.02(+0.20%) |
Jul 23, 2020 | 10.07 | 10.44 | 10.01 | 10.08 | 80,822 | -0.09(-0.88%) |
Jul 22, 2020 | 10.30 | 10.39 | 9.500 | 10.17 | 102,528 | -0.06(-0.59%) |
Jul 21, 2020 | 10.60 | 10.78 | 10.02 | 10.23 | 53,537 | -0.25(-2.39%) |
Jul 20, 2020 | 10.39 | 10.59 | 10.09 | 10.48 | 148,300 | +0.10(+0.96%) |
Jul 17, 2020 | 9.980 | 10.90 | 9.843 | 10.38 | 196,900 | +0.44(+4.43%) |
Jul 16, 2020 | 9.380 | 9.990 | 9.050 | 9.940 | 187,427 | +0.55(+5.86%) |
Jul 15, 2020 | 9.030 | 9.555 | 8.980 | 9.390 | 80,395 | +0.33(+3.64%) |
Jul 14, 2020 | 9.230 | 9.300 | 8.795 | 9.060 | 73,091 | -0.24(-2.58%) |
Jul 13, 2020 | 9.830 | 9.990 | 9.230 | 9.300 | 151,310 | -0.50(-5.10%) |
Jul 10, 2020 | 9.310 | 9.910 | 9.160 | 9.800 | 102,400 | +0.34(+3.59%) |
Jul 09, 2020 | 9.590 | 9.630 | 9.050 | 9.460 | 108,168 | -0.19(-1.97%) |
Jul 08, 2020 | 9.990 | 9.990 | 9.260 | 9.650 | 86,733 | -0.11(-1.13%) |
Jul 07, 2020 | 9.650 | 9.990 | 9.400 | 9.760 | 85,619 | +0.26(+2.74%) |
Jul 06, 2020 | 10.30 | 10.57 | 9.340 | 9.500 | 162,532 | -0.68(-6.68%) |
Jul 02, 2020 | 9.530 | 10.24 | 9.200 | 10.18 | 188,400 | +0.67(+7.05%) |
Jul 01, 2020 | 9.750 | 9.880 | 9.120 | 9.510 | 94,282 | -0.20(-2.06%) |
Jun 30, 2020 | 8.980 | 9.990 | 8.680 | 9.710 | 275,664 | +0.73(+8.13%) |
Jun 29, 2020 | 9.270 | 9.450 | 8.780 | 8.980 | 179,314 | +0.00(+0.00%) |
Jun 26, 2020 | 9.180 | 9.250 | 8.380 | 8.980 | 473,600 | -0.29(-3.13%) |
Jun 25, 2020 | 9.530 | 9.990 | 9.050 | 9.270 | 285,899 | -0.73(-7.30%) |
Jun 24, 2020 | 10.81 | 10.86 | 9.200 | 10.00 | 429,024 | -0.82(-7.58%) |
Jun 23, 2020 | 11.30 | 11.70 | 10.40 | 10.82 | 582,170 | -0.98(-8.31%) |
Jun 22, 2020 | 12.26 | 12.45 | 11.09 | 11.80 | 960,626 | -0.30(-2.48%) |
Jun 19, 2020 | 11.50 | 13.75 | 11.00 | 12.10 | 5,733,400 | +1.15(+10.50%) |
Jun 18, 2020 | 14.05 | 15.00 | 8.700 | 10.95 | 40,062,104 | +6.29(+134.98%) |
Jun 17, 2020 | 4.160 | 4.850 | 4.060 | 4.660 | 49,453 | +0.49(+11.75%) |
Jun 16, 2020 | 4.060 | 4.182 | 4.019 | 4.170 | 24,239 | +0.12(+2.96%) |
Jun 15, 2020 | 3.700 | 4.290 | 3.601 | 4.050 | 41,098 | +0.32(+8.58%) |
Jun 12, 2020 | 3.770 | 3.990 | 3.665 | 3.730 | 19,200 | -0.01(-0.27%) |
Jun 11, 2020 | 3.930 | 3.930 | 3.650 | 3.740 | 35,871 | -0.22(-5.56%) |
Jun 10, 2020 | 4.080 | 4.340 | 3.870 | 3.960 | 36,270 | -0.12(-2.94%) |
Jun 09, 2020 | 4.260 | 4.415 | 3.943 | 4.080 | 49,590 | -0.15(-3.55%) |
Jun 08, 2020 | 4.030 | 4.430 | 3.980 | 4.230 | 101,923 | +0.38(+9.87%) |
Jun 05, 2020 | 3.950 | 4.200 | 3.780 | 3.850 | 47,100 | -0.04(-1.03%) |
Jun 04, 2020 | 4.066 | 4.066 | 3.700 | 3.890 | 48,398 | -0.21(-5.12%) |
Jun 03, 2020 | 4.040 | 4.100 | 3.750 | 4.100 | 21,543 | +0.10(+2.50%) |
Jun 02, 2020 | 3.990 | 4.100 | 3.895 | 4.000 | 12,243 | +0.12(+2.99%) |