Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.12 | 24.40 | 20.40 | 22.24 | 811,950 | +1.12(+5.30%) |
Feb 25, 2021 | 23.60 | 23.84 | 20.96 | 21.12 | 432,985 | -2.48(-10.51%) |
Feb 24, 2021 | 23.36 | 25.04 | 22.88 | 23.60 | 513,289 | +0.72(+3.15%) |
Feb 23, 2021 | 22.64 | 24.00 | 20.00 | 22.88 | 647,004 | -3.04(-11.73%) |
Feb 22, 2021 | 26.32 | 27.44 | 25.76 | 25.92 | 417,018 | -1.20(-4.42%) |
Feb 19, 2021 | 26.88 | 28.16 | 26.64 | 27.12 | 278,437 | +0.16(+0.59%) |
Feb 18, 2021 | 26.24 | 29.44 | 24.40 | 26.96 | 1,350,531 | -0.72(-2.60%) |
Feb 17, 2021 | 26.96 | 28.80 | 25.84 | 27.68 | 644,852 | -1.12(-3.89%) |
Feb 16, 2021 | 27.68 | 30.40 | 26.24 | 28.80 | 1,307,594 | +3.68(+14.65%) |
Feb 12, 2021 | 24.80 | 25.83 | 24.28 | 25.12 | 532,550 | -1.52(-5.71%) |
Feb 11, 2021 | 24.24 | 27.20 | 23.60 | 26.64 | 1,619,751 | +3.52(+15.22%) |
Feb 10, 2021 | 24.00 | 24.64 | 20.40 | 23.12 | 1,052,127 | +0.40(+1.76%) |
Feb 09, 2021 | 22.56 | 23.68 | 21.84 | 22.72 | 1,044,083 | +0.16(+0.71%) |
Feb 08, 2021 | 21.44 | 22.72 | 20.72 | 22.56 | 612,378 | +1.92(+9.30%) |
Feb 05, 2021 | 21.04 | 21.12 | 18.96 | 20.64 | 576,887 | +0.32(+1.57%) |
Feb 04, 2021 | 21.12 | 22.96 | 19.76 | 20.32 | 1,480,108 | +0.32(+1.60%) |
Feb 03, 2021 | 18.08 | 20.96 | 17.52 | 20.00 | 1,417,402 | +2.08(+11.61%) |
Feb 02, 2021 | 18.08 | 18.32 | 17.20 | 17.92 | 341,288 | +0.24(+1.36%) |
Feb 01, 2021 | 16.64 | 18.40 | 15.84 | 17.68 | 1,034,583 | +1.28(+7.80%) |
Jan 29, 2021 | 16.72 | 18.16 | 16.16 | 16.40 | 538,375 | -0.32(-1.91%) |
Jan 28, 2021 | 18.40 | 18.48 | 16.40 | 16.72 | 413,910 | -0.80(-4.57%) |
Jan 27, 2021 | 17.68 | 19.36 | 16.96 | 17.52 | 833,155 | -1.52(-7.98%) |
Jan 26, 2021 | 16.56 | 19.92 | 16.16 | 19.04 | 1,575,021 | +2.64(+16.10%) |
Jan 25, 2021 | 17.04 | 17.44 | 15.28 | 16.40 | 717,853 | -0.24(-1.44%) |
Jan 22, 2021 | 17.52 | 17.52 | 16.24 | 16.64 | 431,662 | -0.96(-5.45%) |
Jan 21, 2021 | 17.76 | 18.16 | 16.88 | 17.60 | 549,550 | +0.48(+2.80%) |
Jan 20, 2021 | 18.40 | 18.72 | 16.96 | 17.12 | 618,741 | -1.36(-7.36%) |
Jan 19, 2021 | 18.56 | 18.72 | 16.88 | 18.48 | 893,882 | +0.96(+5.48%) |
Jan 15, 2021 | 18.16 | 19.60 | 17.12 | 17.52 | 2,324,037 | +0.80(+4.78%) |
Jan 14, 2021 | 14.48 | 17.28 | 14.24 | 16.72 | 1,621,721 | +2.16(+14.84%) |
Jan 13, 2021 | 14.96 | 15.20 | 13.60 | 14.56 | 428,771 | -0.16(-1.09%) |
Jan 12, 2021 | 14.32 | 14.88 | 13.76 | 14.72 | 562,464 | +0.96(+6.98%) |
Jan 11, 2021 | 14.40 | 15.28 | 13.52 | 13.76 | 791,378 | -0.32(-2.27%) |
Jan 08, 2021 | 13.84 | 15.52 | 13.20 | 14.08 | 1,820,187 | +0.40(+2.92%) |
Jan 07, 2021 | 12.80 | 14.32 | 12.16 | 13.68 | 1,826,385 | +1.52(+12.50%) |
Jan 06, 2021 | 12.56 | 12.96 | 12.08 | 12.16 | 432,387 | -0.24(-1.94%) |
Jan 05, 2021 | 12.00 | 12.40 | 11.68 | 12.40 | 264,582 | +0.48(+4.03%) |
Jan 04, 2021 | 12.32 | 12.32 | 11.68 | 11.92 | 264,772 | -0.32(-2.61%) |
Dec 31, 2020 | 12.24 | 12.24 | 12.24 | 676,463 | -0.56(-4.38%) | |
Dec 30, 2020 | 11.60 | 13.36 | 11.52 | 12.80 | 676,463 | +0.64(+5.26%) |
Dec 29, 2020 | 13.20 | 13.20 | 12.08 | 12.16 | 407,012 | -1.12(-8.43%) |
Dec 28, 2020 | 13.44 | 13.52 | 13.12 | 13.28 | 228,227 | +0.08(+0.61%) |
Dec 24, 2020 | 13.52 | 13.68 | 13.04 | 13.20 | 224,037 | -0.32(-2.37%) |
Dec 23, 2020 | 13.76 | 13.92 | 13.52 | 13.52 | 247,998 | -0.48(-3.43%) |
Dec 22, 2020 | 14.00 | 14.08 | 13.36 | 14.00 | 307,929 | +0.08(+0.57%) |
Dec 21, 2020 | 14.00 | 14.24 | 13.52 | 13.92 | 240,084 | -0.24(-1.69%) |
Dec 18, 2020 | 13.84 | 14.40 | 13.28 | 14.16 | 525,125 | +0.56(+4.12%) |
Dec 17, 2020 | 13.60 | 15.04 | 13.12 | 13.60 | 842,365 | +0.32(+2.41%) |
Dec 16, 2020 | 13.52 | 13.60 | 13.20 | 13.28 | 193,489 | -0.40(-2.92%) |
Dec 15, 2020 | 13.36 | 13.76 | 12.80 | 13.68 | 304,875 | +0.32(+2.40%) |
Dec 14, 2020 | 13.92 | 14.24 | 13.28 | 13.36 | 361,418 | -0.24(-1.76%) |
Dec 11, 2020 | 14.40 | 14.56 | 12.80 | 13.60 | 814,100 | -2.00(-12.82%) |
Dec 10, 2020 | 14.00 | 15.84 | 13.68 | 15.60 | 1,673,349 | +2.32(+17.47%) |
Dec 09, 2020 | 13.60 | 13.76 | 12.80 | 13.28 | 487,787 | +0.00(+0.00%) |
Dec 08, 2020 | 12.48 | 13.44 | 12.16 | 13.28 | 497,769 | +0.96(+7.79%) |
Dec 07, 2020 | 12.16 | 12.56 | 11.68 | 12.32 | 351,519 | +0.00(+0.00%) |
Dec 04, 2020 | 12.72 | 12.72 | 12.16 | 12.32 | 296,287 | -0.32(-2.53%) |
Dec 03, 2020 | 12.64 | 12.72 | 12.24 | 12.64 | 277,922 | +0.00(+0.00%) |
Dec 02, 2020 | 12.40 | 12.80 | 11.84 | 12.64 | 504,029 | +0.40(+3.27%) |
Dec 01, 2020 | 12.48 | 12.96 | 11.84 | 12.24 | 450,329 | +0.00(+0.00%) |
Nov 30, 2020 | 11.84 | 12.56 | 11.36 | 12.24 | 526,199 | +0.32(+2.68%) |
Nov 27, 2020 | 11.60 | 12.16 | 11.20 | 11.92 | 386,337 | +0.40(+3.47%) |
Nov 25, 2020 | 11.60 | 11.92 | 11.52 | 11.52 | 215,150 | +0.00(+0.00%) |
Nov 24, 2020 | 11.44 | 12.16 | 11.28 | 11.52 | 370,256 | -0.08(-0.69%) |
Nov 23, 2020 | 11.52 | 11.76 | 11.36 | 11.60 | 313,036 | -0.16(-1.36%) |
Nov 20, 2020 | 11.92 | 11.92 | 11.52 | 11.76 | 264,287 | -0.08(-0.68%) |
Nov 19, 2020 | 12.08 | 12.24 | 11.36 | 11.84 | 448,724 | -0.08(-0.67%) |
Nov 18, 2020 | 11.28 | 12.32 | 10.88 | 11.92 | 808,342 | +0.40(+3.47%) |
Nov 17, 2020 | 11.20 | 11.68 | 10.80 | 11.52 | 566,835 | -0.56(-4.64%) |
Nov 16, 2020 | 13.04 | 13.52 | 11.76 | 12.08 | 844,022 | -1.36(-10.12%) |
Nov 13, 2020 | 13.44 | 13.92 | 12.88 | 13.44 | 839,850 | +0.56(+4.35%) |
Nov 12, 2020 | 11.52 | 13.12 | 11.36 | 12.88 | 930,615 | +1.44(+12.59%) |
Nov 11, 2020 | 11.28 | 11.68 | 11.04 | 11.44 | 149,637 | +0.00(+0.00%) |
Nov 10, 2020 | 11.12 | 11.52 | 10.96 | 11.44 | 156,143 | +0.40(+3.62%) |
Nov 09, 2020 | 11.84 | 12.16 | 10.96 | 11.04 | 310,108 | -0.32(-2.82%) |
Nov 06, 2020 | 10.88 | 11.76 | 10.48 | 11.36 | 295,762 | +0.56(+5.19%) |
Nov 05, 2020 | 10.80 | 10.88 | 10.56 | 10.80 | 175,837 | +0.32(+3.05%) |
Nov 04, 2020 | 10.96 | 11.12 | 10.32 | 10.48 | 302,896 | -0.48(-4.38%) |
Nov 03, 2020 | 10.64 | 11.04 | 10.48 | 10.96 | 143,221 | +0.40(+3.79%) |
Nov 02, 2020 | 10.56 | 10.96 | 10.48 | 10.56 | 86,564 | -0.08(-0.75%) |
Oct 30, 2020 | 10.88 | 11.25 | 10.40 | 10.64 | 182,537 | -0.64(-5.67%) |
Oct 29, 2020 | 10.56 | 11.36 | 10.40 | 11.28 | 158,220 | +0.64(+6.02%) |
Oct 28, 2020 | 11.20 | 11.20 | 10.40 | 10.64 | 274,470 | -0.88(-7.64%) |
Oct 27, 2020 | 11.36 | 11.68 | 11.28 | 11.52 | 136,080 | +0.08(+0.70%) |
Oct 26, 2020 | 12.00 | 12.08 | 11.28 | 11.44 | 259,841 | -0.80(-6.54%) |
Oct 23, 2020 | 12.16 | 12.76 | 12.08 | 12.24 | 202,787 | +0.24(+2.00%) |
Oct 22, 2020 | 12.16 | 12.16 | 11.76 | 12.00 | 152,692 | -0.16(-1.32%) |
Oct 21, 2020 | 12.48 | 12.88 | 11.76 | 12.16 | 296,888 | -0.40(-3.18%) |
Oct 20, 2020 | 13.04 | 13.20 | 12.40 | 12.56 | 213,065 | -0.32(-2.48%) |
Oct 19, 2020 | 13.44 | 13.60 | 12.80 | 12.88 | 232,464 | -0.56(-4.17%) |
Oct 16, 2020 | 13.76 | 13.83 | 13.20 | 13.44 | 167,000 | -0.48(-3.45%) |
Oct 15, 2020 | 13.44 | 14.08 | 13.04 | 13.92 | 188,897 | +0.32(+2.35%) |
Oct 14, 2020 | 13.60 | 14.08 | 13.44 | 13.60 | 155,447 | +0.16(+1.19%) |
Oct 13, 2020 | 13.68 | 13.76 | 12.96 | 13.44 | 198,996 | -0.16(-1.18%) |
Oct 12, 2020 | 14.32 | 14.48 | 13.52 | 13.60 | 284,702 | -0.40(-2.86%) |
Oct 09, 2020 | 14.96 | 15.04 | 14.00 | 14.00 | 367,875 | -0.88(-5.91%) |
Oct 08, 2020 | 15.52 | 15.52 | 14.48 | 14.88 | 334,580 | -0.08(-0.53%) |
Oct 07, 2020 | 15.20 | 15.60 | 14.48 | 14.96 | 386,116 | -0.24(-1.58%) |
Oct 06, 2020 | 16.24 | 16.96 | 14.40 | 15.20 | 850,563 | -1.28(-7.77%) |
Oct 05, 2020 | 15.52 | 16.96 | 14.96 | 16.48 | 2,142,593 | +2.16(+15.08%) |
Oct 02, 2020 | 13.68 | 14.80 | 13.52 | 14.32 | 762,962 | -0.48(-3.24%) |
Oct 01, 2020 | 12.88 | 14.80 | 12.56 | 14.80 | 992,573 | +1.92(+14.91%) |
Sep 30, 2020 | 12.64 | 13.20 | 12.24 | 12.88 | 329,595 | -0.08(-0.62%) |
Sep 29, 2020 | 12.80 | 12.96 | 12.08 | 12.96 | 329,551 | +0.00(+0.00%) |
Sep 28, 2020 | 13.44 | 13.68 | 12.40 | 12.96 | 516,242 | -0.32(-2.41%) |
Sep 25, 2020 | 12.56 | 13.68 | 12.40 | 13.28 | 1,888,250 | +1.68(+14.48%) |
Sep 24, 2020 | 12.16 | 12.32 | 11.36 | 11.60 | 454,385 | +0.16(+1.40%) |
Sep 23, 2020 | 12.96 | 13.20 | 11.36 | 11.44 | 702,867 | -2.24(-16.37%) |
Sep 22, 2020 | 13.04 | 14.80 | 12.56 | 13.68 | 4,443,430 | +2.40(+21.28%) |
Sep 21, 2020 | 11.44 | 11.84 | 11.12 | 11.28 | 195,019 | -0.32(-2.76%) |
Sep 18, 2020 | 11.84 | 12.64 | 11.24 | 11.60 | 960,412 | -0.08(-0.68%) |
Sep 17, 2020 | 11.20 | 12.16 | 10.88 | 11.68 | 335,618 | +0.40(+3.55%) |
Sep 16, 2020 | 11.60 | 11.76 | 11.12 | 11.28 | 161,019 | -0.32(-2.76%) |
Sep 15, 2020 | 11.28 | 11.92 | 10.96 | 11.60 | 244,650 | +0.24(+2.11%) |
Sep 14, 2020 | 11.60 | 11.68 | 10.80 | 11.36 | 364,768 | -0.24(-2.07%) |
Sep 11, 2020 | 12.08 | 12.32 | 11.28 | 11.60 | 308,325 | -0.56(-4.61%) |
Sep 10, 2020 | 12.08 | 13.84 | 11.76 | 12.16 | 760,409 | +0.32(+2.70%) |
Sep 09, 2020 | 12.56 | 12.64 | 11.76 | 11.84 | 411,195 | -0.88(-6.92%) |
Sep 08, 2020 | 12.88 | 13.44 | 12.40 | 12.72 | 239,069 | -0.96(-7.02%) |
Sep 04, 2020 | 14.32 | 14.40 | 12.96 | 13.68 | 436,825 | -0.80(-5.52%) |
Sep 03, 2020 | 14.32 | 14.72 | 12.64 | 14.48 | 575,737 | +0.40(+2.84%) |
Sep 02, 2020 | 13.20 | 14.08 | 12.80 | 14.08 | 414,109 | +1.04(+7.98%) |
Sep 01, 2020 | 12.96 | 13.52 | 12.40 | 13.04 | 433,334 | -0.56(-4.12%) |
Aug 31, 2020 | 14.88 | 14.88 | 13.20 | 13.60 | 1,253,748 | +0.96(+7.59%) |
Aug 28, 2020 | 12.56 | 13.00 | 11.44 | 12.64 | 611,662 | -0.16(-1.25%) |
Aug 27, 2020 | 13.28 | 13.36 | 12.48 | 12.80 | 392,009 | -0.72(-5.33%) |
Aug 26, 2020 | 13.60 | 14.00 | 13.04 | 13.52 | 459,108 | -0.56(-3.98%) |
Aug 25, 2020 | 12.88 | 14.32 | 12.80 | 14.08 | 374,461 | +1.12(+8.64%) |
Aug 24, 2020 | 14.56 | 14.64 | 12.56 | 12.96 | 789,629 | -1.76(-11.96%) |
Aug 21, 2020 | 15.04 | 15.04 | 14.00 | 14.72 | 467,462 | -0.64(-4.17%) |
Aug 20, 2020 | 16.32 | 16.32 | 14.56 | 15.36 | 727,405 | -0.96(-5.88%) |
Aug 19, 2020 | 16.80 | 16.96 | 16.00 | 16.32 | 542,940 | -0.56(-3.32%) |
Aug 18, 2020 | 16.48 | 17.20 | 16.00 | 16.88 | 651,790 | +0.32(+1.93%) |
Aug 17, 2020 | 17.12 | 17.12 | 15.84 | 16.56 | 890,159 | -1.20(-6.76%) |
Aug 14, 2020 | 19.04 | 19.76 | 17.20 | 17.76 | 1,629,312 | +0.40(+2.30%) |
Aug 13, 2020 | 18.32 | 18.96 | 16.96 | 17.36 | 1,451,646 | -2.56(-12.85%) |
Aug 12, 2020 | 20.64 | 21.44 | 18.72 | 19.92 | 10,598,016 | +3.84(+23.88%) |
Aug 11, 2020 | 14.88 | 16.40 | 14.08 | 16.08 | 1,174,499 | +0.32(+2.03%) |
Aug 10, 2020 | 16.88 | 16.96 | 15.60 | 15.76 | 604,042 | -0.80(-4.83%) |
Aug 07, 2020 | 16.96 | 16.96 | 15.44 | 16.56 | 542,062 | -0.64(-3.72%) |
Aug 06, 2020 | 17.52 | 17.60 | 16.96 | 17.20 | 452,590 | -0.48(-2.71%) |
Aug 05, 2020 | 18.24 | 18.56 | 17.36 | 17.68 | 658,196 | -0.40(-2.21%) |
Aug 04, 2020 | 17.36 | 18.48 | 17.20 | 18.08 | 696,202 | +0.56(+3.20%) |
Aug 03, 2020 | 17.84 | 18.24 | 16.80 | 17.52 | 897,261 | +0.24(+1.39%) |
Jul 31, 2020 | 17.68 | 17.92 | 16.80 | 17.28 | 759,512 | -0.64(-3.57%) |
Jul 30, 2020 | 17.84 | 19.12 | 17.60 | 17.92 | 900,140 | -0.48(-2.61%) |
Jul 29, 2020 | 16.56 | 19.12 | 16.40 | 18.40 | 3,919,333 | -4.40(-19.30%) |
Jul 28, 2020 | 24.40 | 24.40 | 22.08 | 22.80 | 1,550,618 | +1.44(+6.74%) |
Jul 27, 2020 | 23.04 | 23.12 | 21.12 | 21.36 | 520,803 | -2.08(-8.87%) |
Jul 24, 2020 | 23.84 | 24.56 | 22.88 | 23.44 | 535,350 | -1.20(-4.87%) |
Jul 23, 2020 | 23.28 | 26.64 | 23.20 | 24.64 | 2,033,269 | +1.44(+6.21%) |
Jul 22, 2020 | 20.96 | 25.92 | 20.80 | 23.20 | 1,526,968 | +0.32(+1.40%) |
Jul 21, 2020 | 22.72 | 23.52 | 20.32 | 22.88 | 1,646,874 | -0.48(-2.05%) |
Jul 20, 2020 | 25.52 | 26.80 | 22.40 | 23.36 | 2,838,754 | -6.00(-20.44%) |
Jul 17, 2020 | 32.24 | 32.80 | 26.96 | 29.36 | 7,430,600 | -4.24(-12.62%) |
Jul 16, 2020 | 26.72 | 37.20 | 24.56 | 33.60 | 39,719,852 | +14.56(+76.47%) |
Jul 15, 2020 | 15.84 | 21.28 | 13.36 | 19.04 | 10,441,480 | +3.52(+22.68%) |
Jul 14, 2020 | 13.92 | 21.84 | 13.76 | 15.52 | 14,462,305 | +2.96(+23.57%) |
Jul 13, 2020 | 10.24 | 14.96 | 9.360 | 12.56 | 5,692,145 | +4.56(+57.00%) |
Jul 10, 2020 | 8.640 | 9.040 | 8.000 | 8.000 | 1,055,387 | +0.16(+2.04%) |
Jul 09, 2020 | 7.280 | 7.920 | 7.280 | 7.840 | 574,942 | +0.49(+6.61%) |
Jul 08, 2020 | 7.120 | 7.360 | 6.920 | 7.354 | 223,993 | +0.23(+3.28%) |
Jul 07, 2020 | 7.120 | 7.600 | 6.880 | 7.120 | 429,073 | -0.24(-3.26%) |
Jul 06, 2020 | 7.440 | 7.520 | 6.960 | 7.360 | 338,989 | -0.02(-0.29%) |
Jul 02, 2020 | 7.120 | 7.680 | 7.030 | 7.382 | 440,275 | +0.34(+4.85%) |
Jul 01, 2020 | 7.040 | 7.200 | 6.800 | 7.040 | 438,119 | -0.32(-4.35%) |
Jun 30, 2020 | 8.000 | 8.400 | 7.200 | 7.360 | 884,478 | -1.12(-13.21%) |
Jun 29, 2020 | 7.440 | 8.960 | 7.040 | 8.480 | 3,667,976 | +2.07(+32.32%) |
Jun 26, 2020 | 6.660 | 6.720 | 6.322 | 6.409 | 292,212 | -0.39(-5.75%) |
Jun 25, 2020 | 6.480 | 7.040 | 6.400 | 6.800 | 321,396 | +0.28(+4.35%) |
Jun 24, 2020 | 6.720 | 6.720 | 6.256 | 6.517 | 343,956 | -0.28(-4.16%) |
Jun 23, 2020 | 6.480 | 7.520 | 6.080 | 6.800 | 1,138,456 | +0.34(+5.20%) |
Jun 22, 2020 | 6.720 | 6.800 | 6.441 | 6.464 | 393,075 | +0.02(+0.35%) |
Jun 19, 2020 | 7.160 | 7.200 | 6.442 | 6.442 | 567,475 | -0.84(-11.52%) |
Jun 18, 2020 | 7.360 | 9.520 | 6.800 | 7.280 | 4,935,091 | +0.96(+15.19%) |
Jun 17, 2020 | 6.480 | 6.720 | 6.080 | 6.320 | 293,884 | -0.08(-1.24%) |
Jun 16, 2020 | 6.320 | 6.871 | 5.998 | 6.399 | 931,291 | +0.16(+2.55%) |
Jun 15, 2020 | 5.840 | 6.320 | 5.360 | 6.240 | 352,053 | +0.40(+6.91%) |
Jun 12, 2020 | 6.232 | 6.240 | 5.760 | 5.837 | 152,687 | +0.16(+2.76%) |
Jun 11, 2020 | 6.400 | 6.400 | 5.600 | 5.680 | 364,149 | -0.72(-11.26%) |
Jun 10, 2020 | 6.800 | 6.800 | 6.400 | 6.401 | 352,943 | +0.00(+0.01%) |
Jun 09, 2020 | 6.400 | 6.792 | 6.400 | 6.400 | 1,151,057 | -1.76(-21.57%) |
Jun 08, 2020 | 9.120 | 9.120 | 8.000 | 8.160 | 217,349 | -0.32(-3.77%) |
Jun 05, 2020 | 9.520 | 9.680 | 8.000 | 8.480 | 357,837 | +0.16(+1.92%) |
Jun 04, 2020 | 7.360 | 10.00 | 7.120 | 8.320 | 582,941 | +1.18(+16.55%) |
Jun 03, 2020 | 6.824 | 7.192 | 6.824 | 7.138 | 51,983 | -0.06(-0.86%) |
Jun 02, 2020 | 7.920 | 7.953 | 6.960 | 7.200 | 117,031 | -0.20(-2.72%) |
Jun 01, 2020 | 6.800 | 7.840 | 6.563 | 7.402 | 101,247 | +0.59(+8.67%) |
May 29, 2020 | 7.360 | 7.360 | 6.630 | 6.811 | 55,550 | -0.55(-7.46%) |
May 28, 2020 | 7.600 | 7.680 | 7.040 | 7.360 | 66,181 | -0.32(-4.16%) |
May 27, 2020 | 8.000 | 8.160 | 7.600 | 7.679 | 67,047 | -0.32(-4.01%) |
May 26, 2020 | 7.680 | 8.800 | 7.600 | 8.000 | 203,646 | -0.40(-4.76%) |
May 22, 2020 | 7.920 | 8.800 | 7.200 | 8.400 | 299,937 | -0.56(-6.25%) |
May 21, 2020 | 8.880 | 9.920 | 8.400 | 8.960 | 221,558 | -0.96(-9.68%) |
May 20, 2020 | 6.800 | 16.16 | 6.400 | 9.920 | 2,287,161 | +3.60(+56.96%) |
May 19, 2020 | 5.600 | 8.960 | 5.360 | 6.320 | 917,445 | +1.00(+18.89%) |
May 18, 2020 | 5.024 | 5.316 | 4.801 | 5.316 | 26,974 | +0.36(+7.35%) |
May 15, 2020 | 5.200 | 5.278 | 4.808 | 4.952 | 25,987 | -0.25(-4.74%) |
May 14, 2020 | 5.400 | 5.670 | 5.070 | 5.198 | 21,190 | -0.32(-5.83%) |
May 13, 2020 | 6.400 | 6.480 | 5.280 | 5.520 | 52,256 | -0.98(-15.07%) |
May 12, 2020 | 6.957 | 7.200 | 6.360 | 6.499 | 53,714 | -0.22(-3.29%) |
May 11, 2020 | 6.720 | 6.800 | 6.408 | 6.720 | 8,550 | +0.10(+1.45%) |
May 08, 2020 | 7.040 | 7.192 | 6.249 | 6.624 | 36,675 | -0.26(-3.72%) |
May 07, 2020 | 6.640 | 7.520 | 6.560 | 6.880 | 54,702 | +0.32(+4.88%) |
May 06, 2020 | 6.400 | 7.120 | 6.080 | 6.560 | 49,194 | +0.24(+3.80%) |
May 05, 2020 | 6.400 | 6.720 | 6.240 | 6.320 | 22,152 | -0.16(-2.47%) |
May 04, 2020 | 6.240 | 6.560 | 5.680 | 6.480 | 33,554 | +0.40(+6.58%) |
May 01, 2020 | 5.600 | 6.558 | 5.600 | 6.080 | 71,100 | +0.24(+4.11%) |
Apr 30, 2020 | 5.832 | 6.000 | 5.529 | 5.840 | 18,436 | -0.08(-1.35%) |
Apr 29, 2020 | 5.360 | 6.160 | 5.360 | 5.920 | 73,995 | +0.33(+5.90%) |
Apr 28, 2020 | 5.680 | 5.680 | 5.282 | 5.590 | 20,434 | -0.01(-0.17%) |
Apr 27, 2020 | 5.280 | 5.760 | 5.120 | 5.600 | 75,072 | +0.28(+5.33%) |
Apr 24, 2020 | 5.040 | 5.419 | 5.040 | 5.317 | 13,587 | +0.04(+0.70%) |
Apr 23, 2020 | 5.210 | 5.494 | 5.040 | 5.280 | 18,862 | +0.04(+0.73%) |
Apr 22, 2020 | 5.200 | 5.600 | 5.160 | 5.242 | 34,804 | -0.17(-3.13%) |
Apr 21, 2020 | 5.600 | 6.240 | 5.200 | 5.411 | 99,894 | +0.06(+1.06%) |
Apr 20, 2020 | 5.586 | 5.600 | 5.280 | 5.354 | 28,885 | -0.24(-4.37%) |
Apr 17, 2020 | 5.600 | 5.680 | 5.280 | 5.599 | 15,975 | +0.14(+2.59%) |
Apr 16, 2020 | 6.480 | 6.480 | 5.126 | 5.458 | 85,909 | -0.14(-2.54%) |
Apr 15, 2020 | 5.840 | 5.840 | 5.200 | 5.600 | 80,394 | +0.09(+1.64%) |
Apr 14, 2020 | 5.680 | 6.081 | 5.282 | 5.510 | 92,755 | +0.08(+1.40%) |
Apr 13, 2020 | 5.012 | 5.831 | 4.720 | 5.434 | 129,507 | +0.55(+11.36%) |
Apr 09, 2020 | 4.888 | 5.200 | 4.720 | 4.879 | 28,950 | +0.08(+1.65%) |
Apr 08, 2020 | 5.120 | 5.266 | 4.640 | 4.800 | 28,040 | -0.16(-3.23%) |
Apr 07, 2020 | 5.040 | 6.080 | 4.960 | 4.960 | 112,931 | +0.40(+8.77%) |
Apr 06, 2020 | 4.560 | 4.880 | 4.160 | 4.560 | 60,917 | -0.10(-2.23%) |
Apr 03, 2020 | 4.720 | 5.040 | 4.488 | 4.664 | 30,162 | -0.46(-8.91%) |
Apr 02, 2020 | 6.000 | 6.320 | 4.800 | 5.120 | 54,487 | -1.04(-16.88%) |
Apr 01, 2020 | 4.400 | 8.240 | 4.160 | 6.160 | 651,599 | +1.60(+35.09%) |
Mar 31, 2020 | 4.392 | 6.240 | 3.680 | 4.560 | 206,581 | +0.29(+6.72%) |
Mar 30, 2020 | 5.120 | 5.120 | 4.080 | 4.273 | 30,694 | -0.13(-2.89%) |
Mar 27, 2020 | 4.560 | 4.560 | 4.168 | 4.400 | 21,225 | +0.18(+4.17%) |
Mar 26, 2020 | 4.800 | 4.800 | 3.840 | 4.224 | 60,188 | -0.74(-14.84%) |
Mar 25, 2020 | 5.600 | 5.840 | 3.760 | 4.960 | 285,565 | +1.92(+63.16%) |
Mar 24, 2020 | 2.960 | 3.200 | 2.927 | 3.040 | 13,540 | +0.24(+8.57%) |
Mar 23, 2020 | 2.998 | 3.200 | 2.640 | 2.800 | 25,048 | -0.48(-14.63%) |
Mar 20, 2020 | 3.510 | 3.760 | 3.041 | 3.280 | 26,575 | -0.06(-1.89%) |
Mar 19, 2020 | 2.870 | 3.440 | 2.800 | 3.343 | 22,972 | +0.46(+16.08%) |
Mar 18, 2020 | 3.120 | 3.280 | 2.800 | 2.880 | 16,866 | -0.24(-7.74%) |
Mar 17, 2020 | 3.360 | 3.520 | 3.120 | 3.122 | 23,257 | +0.00(+0.05%) |
Mar 16, 2020 | 3.200 | 3.840 | 2.800 | 3.120 | 35,325 | -0.28(-8.24%) |
Mar 13, 2020 | 4.800 | 6.768 | 3.200 | 3.400 | 220,512 | -0.28(-7.61%) |
Mar 12, 2020 | 4.400 | 4.720 | 3.520 | 3.680 | 87,541 | -1.83(-33.24%) |
Mar 11, 2020 | 5.944 | 5.998 | 5.365 | 5.512 | 17,940 | -0.49(-8.13%) |
Mar 10, 2020 | 6.960 | 7.200 | 5.520 | 6.000 | 26,986 | -0.33(-5.18%) |
Mar 09, 2020 | 7.360 | 7.397 | 5.610 | 6.328 | 68,926 | -1.19(-15.85%) |
Mar 06, 2020 | 7.810 | 7.810 | 7.360 | 7.520 | 16,100 | -0.29(-3.71%) |
Mar 05, 2020 | 8.800 | 8.800 | 7.400 | 7.810 | 29,617 | -0.35(-4.29%) |
Mar 04, 2020 | 7.848 | 8.796 | 7.600 | 8.160 | 71,942 | +0.24(+3.03%) |
Mar 03, 2020 | 8.960 | 8.960 | 7.282 | 7.920 | 38,883 | -0.48(-5.71%) |