Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,547 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,520 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,296,362 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,898 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,800,206 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,743 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,787 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,542 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.17 | 15.51 | 15.95 | 1,848,274 | +0.45(+2.88%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,827,177 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,307 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.53 | 4,779,302 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,717 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.29 | 15.31 | 1,770,151 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,592 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,379 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,800 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,947 | +1.72(+14.17%) |
Jan 04, 2021 | 11.94 | 12.38 | 11.65 | 12.10 | 2,243,997 | +0.42(+3.57%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 3,373,348 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.76 | 12.71 | 11.63 | 12.11 | 3,373,348 | +0.48(+4.17%) |
Dec 29, 2020 | 11.66 | 11.87 | 11.46 | 11.63 | 1,857,223 | -0.01(-0.08%) |
Dec 28, 2020 | 11.78 | 11.96 | 11.49 | 11.64 | 3,833,565 | -0.03(-0.25%) |
Dec 24, 2020 | 12.07 | 12.07 | 11.49 | 11.67 | 1,542,368 | -0.34(-2.82%) |
Dec 23, 2020 | 11.76 | 12.42 | 11.63 | 12.01 | 2,787,292 | +0.51(+4.47%) |
Dec 22, 2020 | 11.47 | 11.74 | 11.28 | 11.49 | 2,706,331 | -0.07(-0.59%) |
Dec 21, 2020 | 10.98 | 11.76 | 10.89 | 11.56 | 2,581,886 | -0.24(-2.05%) |
Dec 18, 2020 | 12.03 | 12.28 | 11.46 | 11.80 | 7,820,811 | -0.21(-1.77%) |
Dec 17, 2020 | 12.27 | 12.52 | 11.72 | 12.02 | 3,169,570 | +0.32(+2.73%) |
Dec 16, 2020 | 12.07 | 12.15 | 11.60 | 11.70 | 2,661,048 | -0.36(-2.97%) |
Dec 15, 2020 | 12.06 | 12.21 | 11.60 | 12.06 | 2,645,370 | +0.23(+1.97%) |
Dec 14, 2020 | 13.34 | 13.41 | 11.80 | 11.82 | 3,917,027 | -1.07(-8.27%) |
Dec 11, 2020 | 12.66 | 12.90 | 12.16 | 12.89 | 2,588,913 | +0.02(+0.15%) |
Dec 10, 2020 | 11.86 | 13.14 | 11.76 | 12.87 | 3,345,365 | +1.13(+9.66%) |
Dec 09, 2020 | 11.76 | 12.17 | 11.36 | 11.74 | 3,149,979 | +0.13(+1.09%) |
Dec 08, 2020 | 11.00 | 11.66 | 10.97 | 11.61 | 3,571,872 | +0.60(+5.46%) |
Dec 07, 2020 | 11.18 | 11.56 | 10.92 | 11.01 | 2,751,920 | -0.38(-3.32%) |
Dec 04, 2020 | 10.66 | 11.43 | 10.66 | 11.39 | 3,329,089 | +1.07(+10.33%) |
Dec 03, 2020 | 10.32 | 10.56 | 10.10 | 10.32 | 2,914,965 | +0.09(+0.85%) |
Dec 02, 2020 | 9.982 | 10.87 | 9.904 | 10.23 | 2,627,755 | +0.25(+2.52%) |
Dec 01, 2020 | 10.31 | 10.45 | 9.851 | 9.982 | 1,837,706 | +0.12(+1.18%) |
Nov 30, 2020 | 10.38 | 10.74 | 9.846 | 9.865 | 2,926,218 | -0.78(-7.29%) |
Nov 27, 2020 | 11.02 | 11.19 | 10.51 | 10.64 | 1,387,791 | -0.51(-4.61%) |
Nov 25, 2020 | 11.14 | 11.32 | 10.63 | 11.15 | 4,358,401 | -0.15(-1.29%) |
Nov 24, 2020 | 10.82 | 11.42 | 10.75 | 11.30 | 3,826,625 | +1.00(+9.69%) |
Nov 23, 2020 | 9.546 | 10.45 | 9.361 | 10.30 | 4,749,195 | +1.06(+11.43%) |
Nov 20, 2020 | 9.042 | 9.294 | 8.896 | 9.245 | 2,231,053 | +0.12(+1.27%) |
Nov 19, 2020 | 8.741 | 9.168 | 8.635 | 9.129 | 2,141,043 | +0.32(+3.63%) |
Nov 18, 2020 | 8.945 | 9.526 | 8.799 | 8.809 | 3,220,480 | +0.00(+0.00%) |
Nov 17, 2020 | 8.286 | 8.964 | 8.169 | 8.809 | 2,759,660 | +0.27(+3.18%) |
Nov 16, 2020 | 8.305 | 8.664 | 8.160 | 8.538 | 2,921,818 | +0.63(+7.97%) |
Nov 13, 2020 | 7.394 | 8.024 | 7.365 | 7.908 | 5,944,729 | +0.55(+7.51%) |
Nov 12, 2020 | 7.685 | 7.801 | 7.268 | 7.355 | 3,214,081 | -0.53(-6.76%) |
Nov 11, 2020 | 8.305 | 8.344 | 7.685 | 7.888 | 2,945,272 | -0.33(-4.01%) |
Nov 10, 2020 | 8.315 | 8.315 | 7.501 | 8.218 | 3,641,978 | +0.16(+1.92%) |
Nov 09, 2020 | 7.384 | 8.300 | 7.036 | 8.063 | 7,741,912 | +1.78(+28.40%) |
Nov 06, 2020 | 7.074 | 7.118 | 6.270 | 6.280 | 3,809,332 | -0.68(-9.75%) |
Nov 05, 2020 | 6.716 | 7.317 | 6.677 | 6.958 | 4,109,994 | +0.24(+3.61%) |
Nov 04, 2020 | 7.200 | 7.249 | 6.658 | 6.716 | 5,911,913 | -0.37(-5.20%) |
Nov 03, 2020 | 7.288 | 7.656 | 6.997 | 7.084 | 5,089,418 | +0.10(+1.39%) |
Nov 02, 2020 | 6.881 | 7.162 | 6.551 | 6.987 | 4,312,295 | +0.14(+1.98%) |
Oct 30, 2020 | 6.600 | 6.900 | 6.483 | 6.851 | 3,187,514 | +0.16(+2.32%) |
Oct 29, 2020 | 6.493 | 6.832 | 6.096 | 6.696 | 4,896,668 | -0.05(-0.72%) |
Oct 28, 2020 | 7.588 | 7.714 | 6.532 | 6.745 | 7,903,579 | -1.16(-14.71%) |
Oct 27, 2020 | 7.869 | 8.000 | 7.792 | 7.908 | 2,383,429 | -0.02(-0.24%) |
Oct 26, 2020 | 8.470 | 8.470 | 7.850 | 7.927 | 2,785,346 | -0.78(-9.01%) |
Oct 23, 2020 | 8.693 | 8.867 | 8.465 | 8.712 | 1,694,160 | +0.12(+1.35%) |
Oct 22, 2020 | 8.199 | 8.644 | 8.106 | 8.596 | 3,510,928 | +0.47(+5.72%) |
Oct 21, 2020 | 8.160 | 8.383 | 7.976 | 8.131 | 2,678,446 | -0.17(-2.10%) |
Oct 20, 2020 | 7.995 | 8.509 | 7.879 | 8.305 | 2,784,696 | +0.40(+5.02%) |
Oct 19, 2020 | 8.392 | 8.489 | 7.908 | 7.908 | 2,508,079 | -0.42(-5.01%) |
Oct 16, 2020 | 8.673 | 8.790 | 8.325 | 8.325 | 1,641,533 | -0.46(-5.19%) |
Oct 15, 2020 | 8.421 | 8.809 | 8.179 | 8.780 | 2,412,379 | +0.12(+1.34%) |
Oct 14, 2020 | 8.596 | 9.109 | 8.470 | 8.664 | 3,899,267 | +0.16(+1.94%) |
Oct 13, 2020 | 8.654 | 8.780 | 8.392 | 8.499 | 1,686,687 | -0.17(-2.01%) |
Oct 12, 2020 | 8.751 | 8.765 | 8.339 | 8.673 | 1,930,234 | -0.18(-2.08%) |
Oct 09, 2020 | 9.158 | 9.265 | 8.780 | 8.858 | 2,364,167 | -0.25(-2.77%) |
Oct 08, 2020 | 8.576 | 9.109 | 8.412 | 9.109 | 2,556,841 | +0.65(+7.67%) |
Oct 07, 2020 | 8.179 | 8.509 | 8.043 | 8.460 | 2,427,190 | +0.40(+4.93%) |
Oct 06, 2020 | 8.722 | 8.916 | 8.053 | 8.063 | 2,525,215 | -0.47(-5.45%) |
Oct 05, 2020 | 8.257 | 8.586 | 8.199 | 8.528 | 2,633,046 | +0.49(+6.15%) |
Oct 02, 2020 | 7.501 | 8.160 | 7.501 | 8.034 | 3,257,579 | +0.18(+2.35%) |
Oct 01, 2020 | 7.821 | 7.937 | 7.578 | 7.850 | 3,105,007 | -0.16(-1.94%) |
Sep 30, 2020 | 8.073 | 8.397 | 7.951 | 8.005 | 2,691,546 | -0.08(-0.96%) |
Sep 29, 2020 | 8.276 | 8.305 | 7.627 | 8.082 | 2,390,320 | -0.23(-2.80%) |
Sep 28, 2020 | 8.063 | 8.470 | 7.908 | 8.315 | 2,749,384 | +0.48(+6.19%) |
Sep 25, 2020 | 7.685 | 7.888 | 7.472 | 7.830 | 3,948,121 | +0.00(+0.00%) |
Sep 24, 2020 | 7.753 | 8.082 | 7.598 | 7.830 | 2,396,012 | +0.01(+0.12%) |
Sep 23, 2020 | 8.606 | 8.625 | 7.821 | 7.821 | 2,600,562 | -0.73(-8.50%) |
Sep 22, 2020 | 8.615 | 9.119 | 8.431 | 8.547 | 2,676,225 | +0.27(+3.28%) |
Sep 21, 2020 | 8.228 | 8.334 | 7.743 | 8.276 | 3,096,444 | -0.30(-3.50%) |
Sep 18, 2020 | 8.761 | 8.838 | 8.315 | 8.576 | 4,705,014 | -0.16(-1.88%) |
Sep 17, 2020 | 8.567 | 8.799 | 8.344 | 8.741 | 2,863,449 | -0.03(-0.33%) |
Sep 16, 2020 | 8.538 | 9.100 | 8.455 | 8.770 | 3,056,450 | +0.37(+4.38%) |
Sep 15, 2020 | 8.402 | 8.644 | 8.203 | 8.402 | 2,158,586 | +0.14(+1.64%) |
Sep 14, 2020 | 7.985 | 8.392 | 7.733 | 8.266 | 2,342,102 | +0.50(+6.49%) |
Sep 11, 2020 | 7.956 | 8.111 | 7.622 | 7.762 | 2,056,044 | -0.16(-1.96%) |
Sep 10, 2020 | 8.770 | 8.809 | 7.908 | 7.918 | 2,982,144 | -0.94(-10.61%) |
Sep 09, 2020 | 8.712 | 8.935 | 8.450 | 8.858 | 1,587,988 | +0.39(+4.58%) |
Sep 08, 2020 | 8.828 | 8.867 | 8.284 | 8.470 | 2,274,011 | -0.75(-8.10%) |
Sep 04, 2020 | 9.274 | 9.434 | 8.916 | 9.216 | 1,822,837 | +0.11(+1.17%) |
Sep 03, 2020 | 8.954 | 9.410 | 8.916 | 9.109 | 2,504,972 | +0.06(+0.64%) |
Sep 02, 2020 | 9.749 | 9.768 | 8.983 | 9.051 | 5,407,854 | -0.80(-8.16%) |
Sep 01, 2020 | 9.342 | 9.977 | 9.235 | 9.856 | 3,188,952 | +0.43(+4.52%) |
Aug 31, 2020 | 9.604 | 9.676 | 9.347 | 9.429 | 2,925,230 | -0.24(-2.51%) |
Aug 28, 2020 | 9.565 | 9.720 | 9.400 | 9.672 | 1,983,812 | +0.08(+0.81%) |
Aug 27, 2020 | 9.381 | 9.642 | 9.071 | 9.594 | 2,279,285 | +0.29(+3.13%) |
Aug 26, 2020 | 9.594 | 9.662 | 9.216 | 9.303 | 1,736,732 | -0.34(-3.52%) |
Aug 25, 2020 | 9.565 | 9.744 | 9.371 | 9.642 | 1,739,417 | +0.27(+2.90%) |
Aug 24, 2020 | 9.051 | 9.487 | 8.848 | 9.371 | 3,428,388 | +0.60(+6.85%) |
Aug 21, 2020 | 9.342 | 9.444 | 8.727 | 8.770 | 3,415,458 | -0.61(-6.51%) |
Aug 20, 2020 | 9.565 | 9.710 | 9.361 | 9.381 | 3,066,407 | -0.33(-3.39%) |
Aug 19, 2020 | 9.487 | 9.982 | 9.371 | 9.710 | 4,504,795 | +0.37(+3.94%) |
Aug 18, 2020 | 9.323 | 9.487 | 9.148 | 9.342 | 2,759,126 | -0.22(-2.33%) |
Aug 17, 2020 | 9.555 | 9.642 | 9.226 | 9.565 | 1,603,967 | +0.01(+0.10%) |
Aug 14, 2020 | 9.158 | 9.633 | 9.100 | 9.555 | 1,612,434 | +0.25(+2.71%) |
Aug 13, 2020 | 9.449 | 9.604 | 9.231 | 9.303 | 1,962,807 | -0.22(-2.34%) |
Aug 12, 2020 | 9.710 | 9.904 | 9.318 | 9.526 | 2,552,411 | +0.13(+1.34%) |
Aug 11, 2020 | 9.885 | 10.09 | 9.400 | 9.400 | 3,339,993 | -0.16(-1.72%) |
Aug 10, 2020 | 9.080 | 9.691 | 9.032 | 9.565 | 2,698,603 | +0.65(+7.28%) |
Aug 07, 2020 | 8.625 | 8.983 | 8.450 | 8.916 | 2,299,261 | +0.19(+2.22%) |
Aug 06, 2020 | 9.061 | 9.061 | 8.625 | 8.722 | 3,327,001 | -0.43(-4.66%) |
Aug 05, 2020 | 8.916 | 9.197 | 8.799 | 9.148 | 3,190,600 | +0.49(+5.71%) |
Aug 04, 2020 | 8.266 | 8.673 | 8.247 | 8.654 | 2,191,247 | +0.31(+3.72%) |
Aug 03, 2020 | 8.325 | 8.431 | 8.121 | 8.344 | 2,913,690 | -0.07(-0.81%) |
Jul 31, 2020 | 8.538 | 8.547 | 8.063 | 8.412 | 4,120,860 | -0.24(-2.80%) |
Jul 30, 2020 | 8.635 | 8.838 | 8.323 | 8.654 | 3,690,963 | -0.37(-4.08%) |
Jul 29, 2020 | 8.722 | 9.168 | 8.354 | 9.022 | 6,397,551 | +0.28(+3.21%) |
Jul 28, 2020 | 8.751 | 9.080 | 8.693 | 8.741 | 4,097,042 | -0.11(-1.20%) |
Jul 27, 2020 | 8.877 | 9.013 | 8.586 | 8.848 | 3,122,491 | +0.10(+1.11%) |
Jul 24, 2020 | 8.954 | 9.197 | 8.732 | 8.751 | 2,701,080 | -0.23(-2.59%) |
Jul 23, 2020 | 8.906 | 9.013 | 8.412 | 8.983 | 5,107,281 | -0.31(-3.34%) |
Jul 22, 2020 | 9.410 | 9.439 | 8.935 | 9.294 | 3,282,086 | +0.02(+0.21%) |
Jul 21, 2020 | 8.712 | 9.604 | 8.654 | 9.274 | 6,156,916 | +0.84(+10.00%) |
Jul 20, 2020 | 8.547 | 8.877 | 8.421 | 8.431 | 3,752,212 | +0.04(+0.46%) |
Jul 17, 2020 | 8.702 | 8.964 | 8.353 | 8.392 | 2,354,777 | -0.29(-3.35%) |
Jul 16, 2020 | 8.528 | 8.906 | 8.315 | 8.683 | 3,302,881 | +0.07(+0.79%) |
Jul 15, 2020 | 8.547 | 8.664 | 7.932 | 8.615 | 4,042,354 | +0.33(+3.98%) |
Jul 14, 2020 | 7.830 | 8.295 | 7.607 | 8.286 | 4,959,679 | +0.77(+10.18%) |
Jul 13, 2020 | 7.617 | 8.000 | 7.288 | 7.520 | 3,369,458 | +0.04(+0.52%) |
Jul 10, 2020 | 7.074 | 7.481 | 7.007 | 7.481 | 3,068,433 | +0.38(+5.32%) |
Jul 09, 2020 | 7.627 | 7.666 | 7.055 | 7.103 | 2,834,683 | -0.54(-7.10%) |
Jul 08, 2020 | 7.229 | 7.719 | 7.055 | 7.646 | 3,653,972 | +0.47(+6.48%) |
Jul 07, 2020 | 7.617 | 7.646 | 7.181 | 7.181 | 3,550,369 | -0.60(-7.72%) |
Jul 06, 2020 | 7.918 | 7.937 | 7.540 | 7.782 | 3,465,497 | +0.05(+0.63%) |
Jul 02, 2020 | 8.257 | 8.354 | 7.636 | 7.733 | 2,911,482 | -0.18(-2.33%) |
Jul 01, 2020 | 8.247 | 8.421 | 7.772 | 7.918 | 4,101,059 | -0.32(-3.88%) |
Jun 30, 2020 | 7.918 | 8.295 | 7.792 | 8.237 | 3,520,887 | +0.16(+1.92%) |
Jun 29, 2020 | 7.753 | 8.237 | 7.481 | 8.082 | 3,948,182 | +0.43(+5.57%) |
Jun 26, 2020 | 8.208 | 8.315 | 7.627 | 7.656 | 4,393,898 | -0.78(-9.30%) |
Jun 25, 2020 | 8.237 | 8.858 | 8.092 | 8.441 | 6,834,106 | +0.05(+0.58%) |
Jun 24, 2020 | 9.468 | 9.584 | 8.286 | 8.392 | 6,022,969 | -1.40(-14.26%) |
Jun 23, 2020 | 10.19 | 10.25 | 9.691 | 9.788 | 3,271,719 | -0.19(-1.94%) |
Jun 22, 2020 | 9.885 | 10.19 | 9.691 | 9.982 | 2,985,526 | +0.09(+0.88%) |
Jun 19, 2020 | 10.17 | 10.27 | 9.759 | 9.894 | 22,863,524 | +0.13(+1.29%) |
Jun 18, 2020 | 9.487 | 10.41 | 9.323 | 9.768 | 4,619,517 | +0.14(+1.41%) |
Jun 17, 2020 | 10.17 | 10.27 | 9.613 | 9.633 | 3,677,254 | -0.59(-5.78%) |
Jun 16, 2020 | 10.77 | 10.77 | 9.817 | 10.22 | 4,670,264 | +0.33(+3.33%) |
Jun 15, 2020 | 8.741 | 10.33 | 8.576 | 9.894 | 6,656,969 | +0.62(+6.69%) |
Jun 12, 2020 | 9.071 | 9.332 | 8.499 | 9.274 | 5,838,134 | +1.03(+12.46%) |
Jun 11, 2020 | 8.053 | 8.991 | 7.898 | 8.247 | 5,389,210 | -1.01(-10.89%) |
Jun 10, 2020 | 10.31 | 10.56 | 9.245 | 9.255 | 6,798,064 | -1.44(-13.50%) |
Jun 09, 2020 | 10.65 | 11.00 | 10.16 | 10.70 | 5,429,688 | -1.13(-9.58%) |
Jun 08, 2020 | 11.52 | 12.38 | 11.19 | 11.83 | 7,679,807 | +1.12(+10.50%) |
Jun 05, 2020 | 9.061 | 10.72 | 9.032 | 10.71 | 8,181,767 | +2.13(+24.86%) |
Jun 04, 2020 | 8.111 | 8.741 | 8.063 | 8.576 | 3,533,645 | +0.30(+3.63%) |
Jun 03, 2020 | 8.489 | 8.683 | 8.053 | 8.276 | 5,394,057 | -0.17(-2.06%) |
Jun 02, 2020 | 8.111 | 8.480 | 8.043 | 8.450 | 3,884,331 | +0.47(+5.95%) |
Jun 01, 2020 | 7.530 | 8.145 | 7.443 | 7.976 | 4,204,528 | +0.38(+4.97%) |
May 29, 2020 | 7.743 | 7.830 | 7.404 | 7.598 | 4,969,591 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.334 | 7.782 | 7.850 | 4,074,378 | -0.51(-6.14%) |
May 27, 2020 | 8.334 | 8.547 | 7.956 | 8.363 | 5,133,014 | +0.04(+0.47%) |
May 26, 2020 | 8.576 | 8.576 | 8.208 | 8.325 | 4,339,561 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.704 | 8.121 | 4,218,270 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.392 | 7.772 | 8.160 | 5,626,355 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,061,255 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.607 | 7.617 | 4,287,130 | -0.50(-6.21%) |
May 18, 2020 | 7.762 | 8.179 | 7.394 | 8.121 | 7,936,285 | +1.12(+16.07%) |
May 15, 2020 | 6.696 | 7.268 | 6.507 | 6.997 | 6,020,676 | +0.36(+5.40%) |
May 14, 2020 | 6.919 | 7.162 | 6.541 | 6.638 | 5,909,862 | -0.47(-6.68%) |
May 13, 2020 | 7.578 | 7.578 | 6.793 | 7.113 | 5,495,479 | -0.47(-6.14%) |
May 12, 2020 | 7.714 | 7.907 | 7.447 | 7.578 | 5,410,901 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.229 | 7.559 | 6,761,789 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.418 | 6.677 | 7.375 | 6,185,056 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.759 | 6.338 | 6.541 | 5,050,460 | +0.36(+5.80%) |
May 06, 2020 | 6.609 | 6.939 | 6.096 | 6.183 | 6,366,396 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.365 | 6.464 | 6.619 | 7,156,936 | -0.10(-1.44%) |
May 04, 2020 | 5.824 | 6.764 | 5.340 | 6.716 | 7,116,109 | +0.43(+6.78%) |
May 01, 2020 | 6.842 | 7.133 | 5.640 | 6.289 | 10,462,145 | -0.53(-7.81%) |
Apr 30, 2020 | 7.123 | 9.109 | 6.367 | 6.822 | 28,774,482 | +0.33(+5.07%) |
Apr 29, 2020 | 5.252 | 6.570 | 5.097 | 6.493 | 11,356,884 | +1.72(+35.90%) |
Apr 28, 2020 | 4.380 | 4.778 | 4.380 | 4.778 | 3,795,414 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.351 | 3.828 | 4.342 | 5,326,443 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.632 | 3.896 | 4.274 | 5,491,831 | +0.03(+0.68%) |
Apr 23, 2020 | 3.876 | 4.303 | 3.683 | 4.245 | 6,713,830 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.692 | 3.343 | 3.595 | 5,363,946 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,954 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,768,652 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.810 | 3.314 | 5,294,740 | +0.12(+3.64%) |
Apr 16, 2020 | 3.062 | 3.082 | 2.888 | 3.198 | 4,562,550 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,895,295 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.440 | 3.062 | 3.227 | 7,339,942 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.624 | 3.120 | 3.343 | 6,185,409 | +0.23(+7.48%) |
Apr 09, 2020 | 3.692 | 4.070 | 3.014 | 3.111 | 13,685,569 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.091 | 5,896,967 | +0.39(+14.34%) |
Apr 07, 2020 | 2.810 | 2.946 | 2.607 | 2.704 | 7,802,863 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.810 | 2.432 | 2.607 | 6,629,676 | -0.08(-2.89%) |
Apr 03, 2020 | 2.713 | 2.849 | 2.297 | 2.684 | 9,780,168 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.151 | 2.578 | 11,953,490 | +0.48(+23.15%) |
Apr 01, 2020 | 2.229 | 2.268 | 1.948 | 2.093 | 9,480,973 | -0.31(-12.90%) |
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.403 | 5,761,514 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.151 | 8,466,858 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.277 | 8,645,500 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,077,041 | -0.09(-3.20%) |
Mar 25, 2020 | 2.810 | 2.985 | 2.151 | 2.723 | 12,164,517 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,917,111 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.492 | 1.919 | 10,377,913 | +0.25(+15.12%) |
Mar 20, 2020 | 1.647 | 1.773 | 1.492 | 1.667 | 17,090,708 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,322,262 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,186,402 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.773 | 1.376 | 1.386 | 15,742,934 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.054 | 1.686 | 1.696 | 12,741,429 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.558 | 1.812 | 2.558 | 16,934,996 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.151 | 1.541 | 1.958 | 18,176,810 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,274,538 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,846,674 | +0.06(+2.55%) |
Mar 09, 2020 | 2.965 | 3.111 | 1.803 | 2.277 | 30,577,710 | -4.07(-64.12%) |
Mar 06, 2020 | 8.402 | 8.673 | 6.270 | 6.348 | 9,051,859 | -2.46(-27.94%) |
Mar 05, 2020 | 9.177 | 9.313 | 8.664 | 8.809 | 4,717,643 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.778 | 9.226 | 9.468 | 4,431,230 | +0.07(+0.72%) |
Mar 03, 2020 | 9.875 | 9.885 | 9.129 | 9.400 | 5,523,526 | -0.36(-3.67%) |
Mar 02, 2020 | 9.701 | 9.933 | 9.042 | 9.759 | 7,030,377 | +0.42(+4.46%) |
Feb 28, 2020 | 8.741 | 9.342 | 8.722 | 9.342 | 7,555,099 | +0.05(+0.52%) |
Feb 27, 2020 | 10.01 | 10.12 | 9.284 | 9.294 | 6,305,363 | -1.13(-10.87%) |
Feb 26, 2020 | 10.95 | 11.21 | 10.15 | 10.43 | 7,857,937 | -0.11(-1.01%) |
Feb 25, 2020 | 11.88 | 11.88 | 10.24 | 10.53 | 7,915,364 | -1.29(-10.90%) |
Feb 24, 2020 | 11.64 | 11.84 | 11.02 | 11.82 | 5,832,694 | -0.43(-3.48%) |
Feb 21, 2020 | 12.37 | 12.38 | 12.01 | 12.25 | 2,034,374 | -0.36(-2.84%) |
Feb 20, 2020 | 12.80 | 13.23 | 12.56 | 12.61 | 3,669,034 | -0.06(-0.46%) |
Feb 19, 2020 | 12.25 | 12.78 | 12.08 | 12.67 | 3,711,211 | +0.52(+4.31%) |
Feb 18, 2020 | 12.33 | 12.41 | 11.80 | 12.14 | 3,622,510 | -0.40(-3.17%) |
Feb 14, 2020 | 12.70 | 12.76 | 12.37 | 12.54 | 2,972,880 | -0.07(-0.54%) |
Feb 13, 2020 | 12.89 | 13.17 | 12.53 | 12.61 | 3,159,333 | -0.46(-3.49%) |
Feb 12, 2020 | 13.21 | 13.46 | 12.84 | 13.06 | 2,524,592 | +0.23(+1.81%) |
Feb 11, 2020 | 13.10 | 13.33 | 12.77 | 12.83 | 3,091,267 | +0.04(+0.30%) |
Feb 10, 2020 | 13.01 | 13.13 | 12.60 | 12.79 | 3,139,466 | -0.45(-3.37%) |
Feb 07, 2020 | 13.57 | 13.60 | 13.10 | 13.24 | 2,794,879 | -0.63(-4.54%) |
Feb 06, 2020 | 14.50 | 14.50 | 13.63 | 13.87 | 3,236,301 | -0.58(-4.02%) |
Feb 05, 2020 | 13.77 | 14.70 | 13.77 | 14.45 | 3,217,280 | +0.63(+4.56%) |
Feb 04, 2020 | 14.16 | 14.25 | 13.73 | 13.82 | 2,289,119 | +0.04(+0.28%) |