Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.46 | 11.55 | 10.84 | 11.38 | 1,322,530 | -0.14(-1.22%) |
Jun 29, 2021 | 11.91 | 11.93 | 11.34 | 11.52 | 738,923 | -0.34(-2.87%) |
Jun 28, 2021 | 11.62 | 11.89 | 11.40 | 11.86 | 807,673 | +0.18(+1.54%) |
Jun 25, 2021 | 11.77 | 11.93 | 11.62 | 11.68 | 2,749,971 | -0.04(-0.34%) |
Jun 24, 2021 | 11.55 | 11.80 | 11.47 | 11.72 | 685,067 | +0.25(+2.18%) |
Jun 23, 2021 | 11.30 | 11.78 | 11.30 | 11.47 | 806,477 | +0.09(+0.79%) |
Jun 22, 2021 | 11.23 | 11.40 | 11.07 | 11.38 | 747,351 | +0.28(+2.52%) |
Jun 21, 2021 | 11.17 | 11.28 | 10.91 | 11.10 | 1,808,913 | +0.09(+0.82%) |
Jun 18, 2021 | 11.28 | 11.37 | 10.99 | 11.01 | 1,430,494 | -0.26(-2.31%) |
Jun 17, 2021 | 12.01 | 12.16 | 11.12 | 11.27 | 1,498,236 | -0.83(-6.86%) |
Jun 16, 2021 | 11.76 | 12.74 | 11.63 | 12.10 | 3,081,942 | +0.24(+2.02%) |
Jun 15, 2021 | 11.69 | 12.04 | 11.50 | 11.86 | 1,663,316 | +0.15(+1.28%) |
Jun 14, 2021 | 11.52 | 12.16 | 11.51 | 11.71 | 2,154,797 | +0.12(+1.04%) |
Jun 11, 2021 | 12.70 | 12.73 | 11.10 | 11.59 | 3,870,029 | -1.07(-8.45%) |
Jun 10, 2021 | 14.14 | 14.18 | 12.61 | 12.66 | 2,910,998 | -1.53(-10.78%) |
Jun 09, 2021 | 14.46 | 14.62 | 14.18 | 14.19 | 968,215 | -0.25(-1.73%) |
Jun 08, 2021 | 14.25 | 14.89 | 14.13 | 14.44 | 1,386,994 | +0.30(+2.12%) |
Jun 07, 2021 | 14.40 | 14.64 | 14.11 | 14.14 | 1,399,336 | -0.19(-1.33%) |
Jun 04, 2021 | 14.44 | 14.53 | 13.97 | 14.33 | 1,789,954 | -0.05(-0.35%) |
Jun 03, 2021 | 13.35 | 14.87 | 13.30 | 14.38 | 4,409,977 | +0.86(+6.36%) |
Jun 02, 2021 | 13.07 | 13.70 | 12.95 | 13.52 | 2,524,352 | +0.57(+4.40%) |
Jun 01, 2021 | 13.56 | 13.65 | 12.94 | 12.95 | 1,998,192 | -0.67(-4.92%) |
May 28, 2021 | 13.65 | 13.88 | 13.30 | 13.62 | 1,935,786 | -0.03(-0.22%) |
May 27, 2021 | 12.78 | 13.67 | 12.57 | 13.65 | 7,168,284 | +1.00(+7.91%) |
May 26, 2021 | 12.02 | 12.77 | 12.00 | 12.65 | 1,902,922 | +0.62(+5.15%) |
May 25, 2021 | 12.08 | 12.31 | 12.03 | 12.03 | 1,058,127 | -0.07(-0.58%) |
May 24, 2021 | 12.21 | 12.22 | 11.61 | 12.10 | 1,000,069 | +0.10(+0.83%) |
May 21, 2021 | 12.14 | 12.44 | 11.99 | 12.00 | 2,049,511 | -0.05(-0.41%) |
May 20, 2021 | 12.10 | 12.30 | 11.93 | 12.05 | 1,179,916 | -0.02(-0.17%) |
May 19, 2021 | 11.84 | 12.17 | 11.81 | 12.07 | 1,021,706 | -0.20(-1.63%) |
May 18, 2021 | 12.20 | 12.51 | 12.05 | 12.27 | 1,964,291 | +0.09(+0.74%) |
May 17, 2021 | 11.87 | 12.31 | 11.73 | 12.18 | 1,378,134 | +0.18(+1.50%) |
May 14, 2021 | 11.69 | 12.29 | 11.55 | 12.00 | 2,853,040 | +0.51(+4.44%) |
May 13, 2021 | 11.45 | 11.80 | 11.06 | 11.49 | 1,664,471 | +0.47(+4.26%) |
May 12, 2021 | 11.43 | 11.55 | 10.35 | 11.02 | 2,908,724 | -0.59(-5.08%) |
May 11, 2021 | 10.96 | 11.77 | 10.82 | 11.61 | 1,836,765 | +0.25(+2.20%) |
May 10, 2021 | 11.30 | 11.77 | 10.92 | 11.36 | 2,050,197 | +0.20(+1.79%) |
May 07, 2021 | 10.82 | 11.23 | 10.47 | 11.16 | 1,467,246 | +0.48(+4.49%) |
May 06, 2021 | 9.810 | 11.04 | 9.650 | 10.68 | 2,192,280 | +0.80(+8.10%) |
May 05, 2021 | 10.68 | 10.68 | 9.720 | 9.880 | 2,174,627 | -0.64(-6.08%) |
May 04, 2021 | 10.17 | 10.54 | 10.05 | 10.52 | 1,136,637 | +0.20(+1.94%) |
May 03, 2021 | 10.52 | 10.59 | 10.04 | 10.32 | 1,154,471 | -0.10(-0.96%) |
Apr 30, 2021 | 10.32 | 10.52 | 10.23 | 10.42 | 1,006,900 | -0.01(-0.10%) |
Apr 29, 2021 | 11.16 | 11.30 | 10.38 | 10.43 | 1,452,319 | -0.67(-6.04%) |
Apr 28, 2021 | 11.28 | 11.40 | 11.08 | 11.10 | 918,782 | -0.17(-1.51%) |
Apr 27, 2021 | 11.19 | 11.33 | 10.96 | 11.27 | 898,608 | +0.11(+0.99%) |
Apr 26, 2021 | 10.95 | 11.20 | 10.82 | 11.16 | 793,625 | +0.31(+2.86%) |
Apr 23, 2021 | 10.60 | 11.09 | 10.47 | 10.85 | 1,160,000 | +0.31(+2.94%) |
Apr 22, 2021 | 10.50 | 10.84 | 10.44 | 10.54 | 1,604,988 | +0.24(+2.33%) |
Apr 21, 2021 | 9.810 | 10.37 | 9.750 | 10.30 | 1,416,266 | +0.48(+4.89%) |
Apr 20, 2021 | 10.39 | 10.45 | 9.630 | 9.820 | 1,707,211 | -0.60(-5.76%) |
Apr 19, 2021 | 10.44 | 10.69 | 10.12 | 10.42 | 2,241,592 | -0.13(-1.23%) |
Apr 16, 2021 | 10.62 | 11.20 | 10.43 | 10.55 | 2,558,300 | -0.03(-0.28%) |
Apr 15, 2021 | 10.75 | 10.82 | 10.34 | 10.58 | 970,720 | -0.15(-1.40%) |
Apr 14, 2021 | 10.92 | 11.00 | 10.60 | 10.73 | 1,331,254 | -0.13(-1.20%) |
Apr 13, 2021 | 10.38 | 10.87 | 10.21 | 10.86 | 1,157,623 | +0.43(+4.12%) |
Apr 12, 2021 | 10.60 | 10.63 | 10.25 | 10.43 | 1,032,804 | -0.23(-2.16%) |
Apr 09, 2021 | 10.85 | 11.06 | 10.63 | 10.66 | 1,055,300 | -0.40(-3.62%) |
Apr 08, 2021 | 10.88 | 11.15 | 10.51 | 11.06 | 3,123,103 | +0.67(+6.45%) |
Apr 07, 2021 | 10.20 | 10.55 | 9.950 | 10.39 | 1,660,266 | +0.12(+1.17%) |
Apr 06, 2021 | 10.23 | 10.44 | 9.880 | 10.27 | 1,534,791 | +0.07(+0.69%) |
Apr 05, 2021 | 10.87 | 10.96 | 9.930 | 10.20 | 2,278,528 | +0.23(+2.36%) |
Apr 01, 2021 | 9.780 | 10.45 | 9.710 | 9.965 | 2,568,200 | +0.30(+3.16%) |
Mar 31, 2021 | 9.620 | 9.810 | 9.420 | 9.660 | 1,535,050 | +0.06(+0.63%) |
Mar 30, 2021 | 9.280 | 9.690 | 9.220 | 9.600 | 1,173,568 | +0.33(+3.56%) |
Mar 29, 2021 | 9.520 | 9.700 | 9.180 | 9.270 | 1,602,795 | -0.36(-3.74%) |
Mar 26, 2021 | 10.06 | 10.07 | 9.300 | 9.630 | 2,184,700 | -0.34(-3.41%) |
Mar 25, 2021 | 9.250 | 10.04 | 9.210 | 9.970 | 2,515,053 | +0.49(+5.17%) |
Mar 24, 2021 | 9.930 | 10.10 | 9.390 | 9.480 | 1,922,238 | -0.35(-3.56%) |
Mar 23, 2021 | 10.05 | 10.20 | 9.640 | 9.830 | 2,283,859 | -0.31(-3.06%) |
Mar 22, 2021 | 10.35 | 10.40 | 10.01 | 10.14 | 2,585,445 | -0.11(-1.07%) |
Mar 19, 2021 | 10.16 | 10.39 | 10.01 | 10.25 | 2,422,900 | +0.03(+0.29%) |
Mar 18, 2021 | 10.60 | 10.77 | 10.10 | 10.22 | 2,957,375 | -0.57(-5.28%) |
Mar 17, 2021 | 10.70 | 10.88 | 10.26 | 10.79 | 2,066,469 | -0.01(-0.09%) |
Mar 16, 2021 | 11.13 | 11.26 | 10.64 | 10.80 | 2,141,963 | -0.22(-2.00%) |
Mar 15, 2021 | 11.15 | 11.48 | 10.78 | 11.02 | 3,076,787 | -0.16(-1.43%) |
Mar 12, 2021 | 11.30 | 11.94 | 11.07 | 11.18 | 2,773,300 | -0.34(-2.95%) |
Mar 11, 2021 | 12.52 | 14.38 | 11.23 | 11.52 | 9,608,005 | -1.00(-7.99%) |
Mar 10, 2021 | 12.93 | 13.44 | 12.49 | 12.52 | 2,768,225 | -0.15(-1.18%) |
Mar 09, 2021 | 12.91 | 13.18 | 12.30 | 12.67 | 2,569,085 | -0.01(-0.08%) |
Mar 08, 2021 | 12.02 | 13.12 | 11.73 | 12.68 | 3,661,037 | +0.72(+6.02%) |
Mar 05, 2021 | 11.30 | 11.99 | 10.88 | 11.96 | 2,240,800 | +0.57(+5.00%) |
Mar 04, 2021 | 11.21 | 11.69 | 10.60 | 11.39 | 2,567,247 | +0.16(+1.42%) |
Mar 03, 2021 | 11.69 | 11.83 | 10.96 | 11.23 | 2,081,553 | -0.43(-3.69%) |
Mar 02, 2021 | 12.14 | 12.38 | 11.62 | 11.66 | 1,380,613 | -0.41(-3.40%) |
Mar 01, 2021 | 12.21 | 12.45 | 11.98 | 12.07 | 1,563,243 | +0.22(+1.86%) |
Feb 26, 2021 | 11.85 | 12.35 | 11.34 | 11.85 | 1,731,100 | +0.33(+2.86%) |
Feb 25, 2021 | 13.37 | 13.46 | 11.38 | 11.52 | 2,747,548 | -1.88(-14.00%) |
Feb 24, 2021 | 12.40 | 13.48 | 11.96 | 13.39 | 4,756,312 | +1.06(+8.64%) |
Feb 23, 2021 | 11.60 | 12.67 | 11.33 | 12.33 | 2,352,982 | +0.32(+2.66%) |
Feb 22, 2021 | 12.94 | 13.03 | 11.81 | 12.01 | 2,043,634 | -0.99(-7.62%) |
Feb 19, 2021 | 13.32 | 13.57 | 12.87 | 13.00 | 1,750,500 | -0.14(-1.07%) |
Feb 18, 2021 | 13.80 | 14.09 | 12.87 | 13.14 | 2,162,910 | -0.92(-6.54%) |
Feb 17, 2021 | 15.33 | 15.53 | 13.86 | 14.06 | 2,662,300 | -1.50(-9.64%) |
Feb 16, 2021 | 15.46 | 16.13 | 14.61 | 15.56 | 3,315,750 | +0.17(+1.10%) |
Feb 12, 2021 | 13.45 | 15.62 | 13.32 | 15.39 | 6,329,500 | +1.53(+11.04%) |
Feb 11, 2021 | 13.78 | 13.93 | 12.56 | 13.86 | 3,260,866 | +0.33(+2.44%) |
Feb 10, 2021 | 14.00 | 14.20 | 13.12 | 13.53 | 1,942,573 | -0.28(-2.03%) |
Feb 09, 2021 | 13.64 | 14.21 | 13.32 | 13.81 | 2,174,611 | +0.16(+1.17%) |
Feb 08, 2021 | 13.50 | 13.90 | 13.27 | 13.65 | 1,547,529 | +0.43(+3.25%) |
Feb 05, 2021 | 13.02 | 13.51 | 12.79 | 13.22 | 1,551,100 | +0.21(+1.61%) |
Feb 04, 2021 | 13.02 | 13.20 | 12.55 | 13.01 | 1,751,418 | +0.11(+0.85%) |
Feb 03, 2021 | 12.31 | 13.41 | 12.03 | 12.90 | 2,853,078 | +0.61(+4.96%) |
Feb 02, 2021 | 12.04 | 13.13 | 11.91 | 12.29 | 2,744,446 | +0.07(+0.57%) |
Feb 01, 2021 | 12.77 | 13.41 | 11.90 | 12.22 | 5,307,862 | -1.18(-8.81%) |
Jan 29, 2021 | 13.51 | 14.58 | 13.00 | 13.40 | 4,315,900 | +0.27(+2.06%) |
Jan 28, 2021 | 14.06 | 15.29 | 12.31 | 13.13 | 5,204,838 | -0.78(-5.61%) |
Jan 27, 2021 | 15.40 | 17.23 | 13.42 | 13.91 | 13,399,069 | -0.87(-5.89%) |
Jan 26, 2021 | 14.97 | 15.45 | 13.97 | 14.78 | 5,630,659 | +0.28(+1.93%) |
Jan 25, 2021 | 13.13 | 15.70 | 12.62 | 14.50 | 21,300,706 | +2.23(+18.17%) |
Jan 22, 2021 | 11.50 | 12.56 | 11.40 | 12.27 | 3,725,200 | +0.63(+5.41%) |
Jan 21, 2021 | 11.40 | 11.81 | 11.01 | 11.64 | 1,608,485 | +0.22(+1.93%) |
Jan 20, 2021 | 11.50 | 11.79 | 11.35 | 11.42 | 922,841 | -0.01(-0.09%) |
Jan 19, 2021 | 11.10 | 11.52 | 10.86 | 11.43 | 1,774,383 | +0.45(+4.10%) |
Jan 15, 2021 | 11.90 | 11.99 | 10.95 | 10.98 | 2,364,000 | -1.12(-9.26%) |
Jan 14, 2021 | 12.00 | 13.45 | 11.90 | 12.10 | 7,643,034 | +0.48(+4.13%) |
Jan 13, 2021 | 11.42 | 11.82 | 11.12 | 11.62 | 1,980,319 | +0.19(+1.66%) |
Jan 12, 2021 | 11.04 | 11.60 | 10.93 | 11.43 | 3,063,005 | +0.55(+5.06%) |
Jan 11, 2021 | 10.08 | 11.23 | 10.02 | 10.88 | 3,721,603 | +0.60(+5.84%) |
Jan 08, 2021 | 10.15 | 10.33 | 9.810 | 10.28 | 1,466,800 | +0.16(+1.58%) |
Jan 07, 2021 | 10.40 | 10.62 | 10.00 | 10.12 | 1,277,210 | -0.12(-1.17%) |
Jan 06, 2021 | 10.15 | 10.66 | 9.950 | 10.24 | 2,104,724 | +0.12(+1.19%) |
Jan 05, 2021 | 9.500 | 10.24 | 9.500 | 10.12 | 2,510,163 | +0.55(+5.75%) |
Jan 04, 2021 | 9.690 | 9.750 | 9.310 | 9.570 | 1,591,080 | -0.06(-0.62%) |
Dec 31, 2020 | 9.630 | 9.630 | 9.630 | 2,028,517 | -0.10(-1.03%) | |
Dec 30, 2020 | 9.600 | 10.06 | 9.360 | 9.730 | 2,028,517 | +0.25(+2.64%) |
Dec 29, 2020 | 9.740 | 9.820 | 9.300 | 9.480 | 2,114,194 | -0.25(-2.57%) |
Dec 28, 2020 | 10.27 | 10.34 | 9.610 | 9.730 | 1,996,036 | -0.40(-3.95%) |
Dec 24, 2020 | 9.970 | 10.49 | 9.900 | 10.13 | 1,459,700 | +0.21(+2.12%) |
Dec 23, 2020 | 9.690 | 9.970 | 9.460 | 9.920 | 1,145,999 | +0.12(+1.22%) |
Dec 22, 2020 | 9.850 | 9.930 | 9.400 | 9.800 | 3,252,370 | +0.10(+1.03%) |
Dec 21, 2020 | 9.330 | 9.940 | 9.110 | 9.700 | 2,076,812 | +0.19(+2.00%) |
Dec 18, 2020 | 9.870 | 9.980 | 9.360 | 9.510 | 2,373,300 | -0.28(-2.81%) |
Dec 17, 2020 | 9.630 | 9.920 | 9.410 | 9.785 | 2,540,638 | +0.13(+1.40%) |
Dec 16, 2020 | 9.920 | 10.00 | 9.280 | 9.650 | 2,588,184 | -0.32(-3.21%) |
Dec 15, 2020 | 9.580 | 10.15 | 9.400 | 9.970 | 2,190,343 | +0.48(+5.06%) |
Dec 14, 2020 | 10.34 | 10.34 | 9.490 | 9.490 | 2,763,609 | -0.63(-6.23%) |
Dec 11, 2020 | 10.32 | 10.74 | 9.760 | 10.12 | 3,556,300 | -0.24(-2.32%) |
Dec 10, 2020 | 11.08 | 11.45 | 10.27 | 10.36 | 4,731,486 | -0.88(-7.83%) |
Dec 09, 2020 | 12.25 | 12.39 | 11.04 | 11.24 | 4,673,673 | -0.96(-7.87%) |
Dec 08, 2020 | 10.68 | 12.88 | 10.42 | 12.20 | 13,351,723 | +1.68(+15.97%) |
Dec 07, 2020 | 10.19 | 10.95 | 10.16 | 10.52 | 2,374,643 | +0.40(+3.95%) |
Dec 04, 2020 | 10.25 | 10.39 | 9.840 | 10.12 | 4,662,900 | +0.03(+0.30%) |
Dec 03, 2020 | 10.16 | 10.65 | 9.640 | 10.09 | 4,217,820 | +0.13(+1.31%) |
Dec 02, 2020 | 10.88 | 10.89 | 9.900 | 9.960 | 3,841,763 | -1.10(-9.95%) |
Dec 01, 2020 | 11.26 | 11.95 | 10.74 | 11.06 | 6,471,282 | +0.52(+4.93%) |
Nov 30, 2020 | 11.07 | 11.15 | 10.18 | 10.54 | 1,933,712 | -0.53(-4.79%) |
Nov 27, 2020 | 10.88 | 11.13 | 10.72 | 11.07 | 959,300 | +0.16(+1.47%) |
Nov 25, 2020 | 10.79 | 11.41 | 10.51 | 10.91 | 2,475,000 | +0.25(+2.35%) |
Nov 24, 2020 | 10.24 | 10.99 | 10.09 | 10.66 | 3,950,182 | +0.69(+6.92%) |
Nov 23, 2020 | 9.880 | 10.28 | 9.680 | 9.970 | 3,073,171 | +0.55(+5.84%) |
Nov 20, 2020 | 10.01 | 10.05 | 9.340 | 9.420 | 2,069,600 | -0.52(-5.23%) |
Nov 19, 2020 | 10.05 | 10.32 | 9.750 | 9.940 | 2,249,760 | -0.08(-0.80%) |
Nov 18, 2020 | 10.52 | 11.10 | 10.01 | 10.02 | 3,420,750 | -0.60(-5.65%) |
Nov 17, 2020 | 10.22 | 10.67 | 10.07 | 10.62 | 1,101,381 | +0.22(+2.12%) |
Nov 16, 2020 | 10.70 | 11.06 | 10.13 | 10.40 | 6,932,895 | -0.04(-0.34%) |
Nov 13, 2020 | 10.45 | 10.60 | 9.990 | 10.44 | 1,392,400 | +0.05(+0.53%) |
Nov 12, 2020 | 9.400 | 10.42 | 9.320 | 10.38 | 2,480,803 | +0.86(+9.03%) |
Nov 11, 2020 | 9.400 | 9.630 | 9.000 | 9.520 | 1,403,415 | +0.28(+3.03%) |
Nov 10, 2020 | 8.350 | 9.490 | 8.350 | 9.240 | 1,852,922 | +0.99(+12.00%) |
Nov 09, 2020 | 9.410 | 9.930 | 8.120 | 8.250 | 2,956,107 | -0.48(-5.50%) |
Nov 06, 2020 | 9.100 | 9.360 | 8.710 | 8.730 | 1,288,800 | -0.48(-5.21%) |
Nov 05, 2020 | 8.800 | 9.350 | 8.570 | 9.210 | 1,622,376 | +0.73(+8.61%) |
Nov 04, 2020 | 8.650 | 8.730 | 8.300 | 8.480 | 888,432 | -0.16(-1.85%) |
Nov 03, 2020 | 8.370 | 8.750 | 8.250 | 8.640 | 989,886 | +0.33(+3.97%) |
Nov 02, 2020 | 8.290 | 8.520 | 8.110 | 8.310 | 1,461,543 | +0.27(+3.36%) |
Oct 30, 2020 | 9.040 | 9.040 | 8.020 | 8.040 | 2,505,500 | -1.10(-11.99%) |
Oct 29, 2020 | 8.850 | 9.240 | 8.610 | 9.135 | 1,199,432 | +0.31(+3.57%) |
Oct 28, 2020 | 8.900 | 9.100 | 8.750 | 8.820 | 1,399,250 | -0.31(-3.40%) |
Oct 27, 2020 | 9.060 | 9.490 | 9.020 | 9.130 | 731,527 | -0.03(-0.33%) |
Oct 26, 2020 | 9.320 | 9.400 | 8.980 | 9.160 | 1,487,761 | -0.24(-2.55%) |
Oct 23, 2020 | 9.500 | 9.600 | 9.300 | 9.400 | 778,200 | -0.03(-0.32%) |
Oct 22, 2020 | 9.660 | 9.850 | 9.320 | 9.430 | 1,498,150 | -0.27(-2.78%) |
Oct 21, 2020 | 10.10 | 10.34 | 9.440 | 9.700 | 2,130,907 | -0.49(-4.81%) |
Oct 20, 2020 | 10.70 | 10.82 | 10.08 | 10.19 | 1,826,076 | -0.45(-4.23%) |
Oct 19, 2020 | 11.10 | 11.97 | 10.59 | 10.64 | 6,865,529 | -0.33(-3.01%) |
Oct 16, 2020 | 10.16 | 11.16 | 10.16 | 10.97 | 5,109,600 | +0.80(+7.87%) |
Oct 15, 2020 | 10.01 | 10.28 | 9.930 | 10.17 | 2,049,567 | -0.13(-1.26%) |
Oct 14, 2020 | 10.41 | 10.42 | 9.930 | 10.30 | 2,251,246 | -0.12(-1.15%) |
Oct 13, 2020 | 10.00 | 10.64 | 9.820 | 10.42 | 3,211,473 | +0.40(+3.99%) |
Oct 12, 2020 | 11.00 | 11.25 | 9.950 | 10.02 | 3,124,777 | -0.99(-8.99%) |
Oct 09, 2020 | 10.07 | 11.05 | 10.07 | 11.01 | 3,143,600 | +0.85(+8.37%) |
Oct 08, 2020 | 10.25 | 10.53 | 10.05 | 10.16 | 1,990,124 | +0.09(+0.89%) |
Oct 07, 2020 | 10.31 | 11.15 | 9.950 | 10.07 | 5,096,152 | -0.04(-0.40%) |
Oct 06, 2020 | 10.40 | 10.65 | 9.910 | 10.11 | 3,288,800 | -0.18(-1.75%) |
Oct 05, 2020 | 10.05 | 10.55 | 9.660 | 10.29 | 3,805,236 | +0.28(+2.80%) |
Oct 02, 2020 | 9.230 | 10.51 | 9.100 | 10.01 | 5,405,300 | +0.41(+4.27%) |
Oct 01, 2020 | 9.140 | 9.940 | 8.900 | 9.600 | 3,416,794 | +0.36(+3.90%) |
Sep 30, 2020 | 9.680 | 10.06 | 9.170 | 9.240 | 3,644,401 | -0.57(-5.81%) |
Sep 29, 2020 | 9.120 | 10.08 | 8.950 | 9.810 | 3,675,688 | +0.61(+6.63%) |
Sep 28, 2020 | 9.100 | 9.460 | 8.960 | 9.200 | 1,336,341 | +0.21(+2.34%) |
Sep 25, 2020 | 8.800 | 9.670 | 8.711 | 8.990 | 2,788,400 | +0.11(+1.24%) |
Sep 24, 2020 | 8.760 | 9.300 | 8.690 | 8.880 | 2,585,768 | +0.20(+2.30%) |
Sep 23, 2020 | 9.550 | 9.710 | 8.620 | 8.680 | 3,139,035 | -0.92(-9.58%) |
Sep 22, 2020 | 9.770 | 9.960 | 9.250 | 9.600 | 2,019,352 | -0.23(-2.34%) |
Sep 21, 2020 | 9.750 | 10.26 | 9.750 | 9.830 | 1,622,162 | -0.30(-2.96%) |
Sep 18, 2020 | 10.15 | 10.60 | 9.736 | 10.13 | 4,526,500 | +0.01(+0.10%) |
Sep 17, 2020 | 10.64 | 10.95 | 9.860 | 10.12 | 6,021,017 | -0.81(-7.41%) |
Sep 16, 2020 | 9.890 | 11.60 | 9.600 | 10.93 | 12,545,631 | +1.32(+13.74%) |
Sep 15, 2020 | 9.320 | 10.04 | 9.270 | 9.610 | 4,100,040 | +0.34(+3.67%) |
Sep 14, 2020 | 9.450 | 9.590 | 9.080 | 9.270 | 2,723,913 | -0.18(-1.90%) |
Sep 11, 2020 | 9.620 | 9.970 | 9.070 | 9.450 | 4,274,100 | -0.23(-2.38%) |
Sep 10, 2020 | 9.500 | 10.37 | 9.480 | 9.680 | 8,043,636 | +0.23(+2.43%) |
Sep 09, 2020 | 9.220 | 9.500 | 8.650 | 9.450 | 5,021,353 | +0.39(+4.30%) |
Sep 08, 2020 | 9.300 | 9.720 | 8.920 | 9.060 | 7,975,826 | -0.98(-9.76%) |
Sep 04, 2020 | 9.430 | 10.68 | 9.312 | 10.04 | 19,184,900 | +0.40(+4.15%) |
Sep 03, 2020 | 8.940 | 9.880 | 8.510 | 9.640 | 23,284,348 | +0.16(+1.69%) |
Sep 02, 2020 | 7.030 | 10.06 | 6.850 | 9.480 | 94,180,992 | +2.11(+28.63%) |
Sep 01, 2020 | 6.200 | 8.000 | 5.850 | 7.370 | 71,107,008 | +2.23(+43.39%) |
Aug 31, 2020 | 4.960 | 5.240 | 4.860 | 5.140 | 4,841,838 | +0.14(+2.80%) |
Aug 28, 2020 | 5.000 | 5.990 | 4.860 | 5.000 | 10,274,500 | +0.21(+4.38%) |
Aug 27, 2020 | 5.020 | 5.090 | 4.570 | 4.790 | 4,000,118 | -0.33(-6.45%) |
Aug 26, 2020 | 4.350 | 5.500 | 4.270 | 5.120 | 18,624,682 | +0.58(+12.78%) |
Aug 25, 2020 | 3.770 | 4.580 | 3.720 | 4.540 | 8,673,365 | +0.83(+22.37%) |
Aug 24, 2020 | 3.510 | 3.880 | 3.510 | 3.710 | 2,110,870 | +0.20(+5.70%) |
Aug 21, 2020 | 3.610 | 3.720 | 3.480 | 3.510 | 957,400 | -0.12(-3.31%) |
Aug 20, 2020 | 3.400 | 3.630 | 3.360 | 3.630 | 1,177,671 | +0.19(+5.52%) |
Aug 19, 2020 | 3.380 | 3.600 | 3.380 | 3.440 | 1,146,273 | +0.03(+0.88%) |
Aug 18, 2020 | 3.490 | 3.530 | 3.360 | 3.410 | 1,095,162 | -0.09(-2.57%) |
Aug 17, 2020 | 3.430 | 3.530 | 3.370 | 3.500 | 960,678 | +0.04(+1.16%) |
Aug 14, 2020 | 3.380 | 3.502 | 3.380 | 3.460 | 653,600 | +0.03(+0.87%) |
Aug 13, 2020 | 3.360 | 3.640 | 3.330 | 3.430 | 1,235,594 | +0.02(+0.59%) |
Aug 12, 2020 | 3.400 | 3.700 | 3.350 | 3.410 | 1,691,381 | +0.05(+1.49%) |
Aug 11, 2020 | 3.610 | 3.820 | 3.340 | 3.360 | 2,324,557 | -0.26(-7.18%) |
Aug 10, 2020 | 3.300 | 3.820 | 3.250 | 3.620 | 3,797,385 | +0.38(+11.56%) |
Aug 07, 2020 | 3.230 | 3.410 | 3.160 | 3.245 | 1,158,500 | -0.03(-1.07%) |
Aug 06, 2020 | 3.360 | 3.410 | 3.210 | 3.280 | 857,725 | -0.07(-2.09%) |
Aug 05, 2020 | 3.410 | 3.520 | 3.280 | 3.350 | 2,107,173 | -0.02(-0.59%) |
Aug 04, 2020 | 3.070 | 3.460 | 3.050 | 3.370 | 1,465,862 | +0.22(+6.98%) |
Aug 03, 2020 | 2.960 | 3.170 | 2.890 | 3.150 | 988,190 | +0.24(+8.25%) |
Jul 31, 2020 | 3.320 | 3.360 | 2.765 | 2.910 | 3,101,700 | -0.51(-14.91%) |
Jul 30, 2020 | 3.180 | 3.450 | 3.130 | 3.420 | 1,445,313 | +0.18(+5.56%) |
Jul 29, 2020 | 3.200 | 3.290 | 3.130 | 3.240 | 889,524 | +0.02(+0.62%) |
Jul 28, 2020 | 3.140 | 3.260 | 3.100 | 3.220 | 835,099 | +0.08(+2.55%) |
Jul 27, 2020 | 3.280 | 3.295 | 3.115 | 3.140 | 1,210,774 | -0.12(-3.68%) |
Jul 24, 2020 | 3.190 | 3.360 | 3.100 | 3.260 | 1,582,000 | +0.04(+1.24%) |
Jul 23, 2020 | 3.210 | 3.340 | 3.150 | 3.220 | 1,577,295 | -0.02(-0.62%) |
Jul 22, 2020 | 3.470 | 3.540 | 3.170 | 3.240 | 2,008,456 | -0.22(-6.36%) |
Jul 21, 2020 | 3.210 | 3.485 | 3.200 | 3.460 | 2,000,922 | +0.22(+6.79%) |
Jul 20, 2020 | 3.350 | 3.350 | 3.150 | 3.240 | 1,345,457 | -0.06(-1.82%) |
Jul 17, 2020 | 3.230 | 3.360 | 3.150 | 3.300 | 1,279,900 | +0.03(+0.92%) |
Jul 16, 2020 | 3.250 | 3.330 | 3.170 | 3.270 | 1,584,347 | -0.01(-0.30%) |
Jul 15, 2020 | 3.420 | 3.490 | 3.200 | 3.280 | 2,042,233 | -0.07(-2.09%) |
Jul 14, 2020 | 3.200 | 3.350 | 3.020 | 3.350 | 2,255,715 | +0.15(+4.69%) |
Jul 13, 2020 | 3.600 | 3.640 | 3.160 | 3.200 | 2,437,937 | -0.28(-8.05%) |
Jul 10, 2020 | 3.400 | 3.990 | 3.345 | 3.480 | 4,930,700 | +0.05(+1.46%) |
Jul 09, 2020 | 3.450 | 3.520 | 3.220 | 3.430 | 2,352,108 | +0.03(+0.88%) |
Jul 08, 2020 | 3.180 | 3.510 | 3.150 | 3.400 | 2,185,187 | +0.19(+5.92%) |
Jul 07, 2020 | 3.270 | 3.360 | 3.140 | 3.210 | 1,760,737 | -0.11(-3.31%) |
Jul 06, 2020 | 3.120 | 3.440 | 3.120 | 3.320 | 2,367,305 | +0.22(+7.10%) |
Jul 02, 2020 | 3.060 | 3.140 | 3.010 | 3.100 | 1,523,000 | +0.04(+1.31%) |