Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.40 | 13.00 | 12.20 | 12.30 | 37,270 | -0.50(-3.91%) |
Apr 29, 2021 | 13.40 | 13.60 | 12.50 | 12.80 | 40,565 | -0.70(-5.19%) |
Apr 28, 2021 | 13.20 | 14.00 | 12.80 | 13.50 | 72,999 | +0.10(+0.75%) |
Apr 27, 2021 | 13.40 | 13.50 | 12.40 | 13.40 | 66,653 | +0.00(+0.00%) |
Apr 26, 2021 | 12.70 | 13.50 | 12.50 | 13.40 | 87,231 | +0.50(+3.88%) |
Apr 23, 2021 | 12.60 | 12.90 | 12.30 | 12.90 | 48,290 | +0.10(+0.78%) |
Apr 22, 2021 | 12.10 | 13.20 | 12.00 | 12.80 | 119,704 | +0.80(+6.67%) |
Apr 21, 2021 | 11.90 | 12.80 | 11.60 | 12.00 | 66,418 | -0.50(-4.00%) |
Apr 20, 2021 | 13.00 | 13.10 | 12.10 | 12.50 | 32,927 | -0.50(-3.85%) |
Apr 19, 2021 | 13.00 | 13.50 | 12.50 | 13.00 | 71,288 | -0.40(-2.99%) |
Apr 16, 2021 | 13.30 | 13.45 | 12.70 | 13.40 | 49,120 | +0.10(+0.75%) |
Apr 15, 2021 | 13.70 | 14.70 | 12.90 | 13.30 | 129,448 | -0.70(-5.00%) |
Apr 14, 2021 | 14.00 | 14.80 | 13.90 | 14.00 | 53,726 | -0.50(-3.45%) |
Apr 13, 2021 | 14.60 | 14.90 | 13.50 | 14.50 | 80,032 | +0.00(+0.00%) |
Apr 12, 2021 | 14.30 | 15.90 | 13.70 | 14.50 | 160,875 | +0.30(+2.11%) |
Apr 09, 2021 | 14.40 | 14.48 | 13.80 | 14.20 | 25,570 | -0.40(-2.74%) |
Apr 08, 2021 | 14.60 | 14.90 | 14.20 | 14.60 | 30,748 | -0.30(-2.01%) |
Apr 07, 2021 | 14.00 | 14.90 | 13.60 | 14.90 | 120,976 | +0.90(+6.43%) |
Apr 06, 2021 | 13.50 | 14.00 | 13.50 | 14.00 | 35,951 | +0.10(+0.72%) |
Apr 05, 2021 | 14.00 | 14.27 | 13.60 | 13.90 | 61,086 | -0.40(-2.80%) |
Apr 01, 2021 | 13.90 | 14.70 | 13.72 | 14.30 | 71,720 | +0.30(+2.14%) |
Mar 31, 2021 | 12.50 | 14.00 | 12.50 | 14.00 | 81,738 | +1.30(+10.24%) |
Mar 30, 2021 | 13.30 | 13.40 | 12.50 | 12.70 | 33,235 | -1.00(-7.30%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.20 | 13.70 | 61,600 | -0.50(-3.52%) |
Mar 26, 2021 | 13.90 | 14.60 | 13.30 | 14.20 | 104,950 | +0.90(+6.77%) |
Mar 25, 2021 | 12.60 | 13.40 | 12.20 | 13.30 | 39,126 | +0.60(+4.72%) |
Mar 24, 2021 | 13.20 | 13.50 | 12.70 | 12.70 | 41,087 | -0.70(-5.22%) |
Mar 23, 2021 | 14.30 | 14.40 | 12.60 | 13.40 | 64,604 | -0.60(-4.29%) |
Mar 22, 2021 | 14.10 | 14.60 | 13.90 | 14.00 | 37,215 | -0.40(-2.78%) |
Mar 19, 2021 | 14.40 | 14.80 | 13.50 | 14.40 | 106,060 | -0.20(-1.37%) |
Mar 18, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 213,680 | +0.50(+3.55%) |
Mar 17, 2021 | 13.60 | 14.30 | 13.00 | 14.10 | 70,123 | +0.40(+2.92%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.50 | 13.70 | 53,981 | -0.50(-3.52%) |
Mar 15, 2021 | 14.20 | 14.80 | 13.80 | 14.20 | 67,169 | +0.00(+0.00%) |
Mar 12, 2021 | 13.80 | 14.40 | 13.45 | 14.20 | 68,460 | +0.10(+0.71%) |
Mar 11, 2021 | 13.30 | 14.30 | 13.00 | 14.10 | 97,490 | +1.00(+7.63%) |
Mar 10, 2021 | 13.10 | 13.90 | 12.50 | 13.10 | 101,780 | +0.00(+0.00%) |
Mar 09, 2021 | 12.60 | 13.10 | 12.00 | 13.10 | 168,293 | +0.80(+6.50%) |
Mar 08, 2021 | 12.70 | 12.80 | 11.80 | 12.30 | 90,102 | +0.00(+0.00%) |
Mar 05, 2021 | 11.50 | 12.30 | 10.50 | 12.30 | 173,470 | +0.90(+7.89%) |
Mar 04, 2021 | 12.80 | 13.30 | 11.10 | 11.40 | 196,086 | -2.00(-14.93%) |
Mar 03, 2021 | 14.60 | 14.90 | 12.90 | 13.40 | 152,346 | -1.40(-9.46%) |
Mar 02, 2021 | 15.90 | 16.00 | 14.50 | 14.80 | 128,291 | -0.80(-5.13%) |
Mar 01, 2021 | 15.00 | 15.60 | 14.40 | 15.60 | 264,630 | +1.20(+8.33%) |
Feb 26, 2021 | 15.70 | 15.88 | 14.20 | 14.40 | 174,040 | -1.10(-7.10%) |
Feb 25, 2021 | 16.50 | 17.20 | 14.20 | 15.50 | 421,664 | -0.40(-2.52%) |
Feb 24, 2021 | 16.90 | 17.90 | 15.50 | 15.90 | 443,992 | -0.50(-3.05%) |
Feb 23, 2021 | 17.10 | 18.20 | 15.00 | 16.40 | 772,120 | -4.90(-23.00%) |
Feb 22, 2021 | 18.80 | 23.20 | 18.50 | 21.30 | 2,298,573 | +2.90(+15.76%) |
Feb 19, 2021 | 16.80 | 18.80 | 16.10 | 18.40 | 1,587,450 | +2.60(+16.46%) |
Feb 18, 2021 | 15.30 | 16.90 | 14.40 | 15.80 | 723,940 | +0.20(+1.28%) |
Feb 17, 2021 | 15.80 | 16.20 | 15.10 | 15.60 | 276,727 | -0.60(-3.70%) |
Feb 16, 2021 | 15.90 | 16.50 | 15.70 | 16.20 | 347,449 | +0.10(+0.62%) |
Feb 12, 2021 | 16.10 | 16.20 | 15.40 | 16.10 | 309,510 | +0.60(+3.87%) |
Feb 11, 2021 | 16.80 | 16.90 | 14.90 | 15.50 | 334,956 | -0.80(-4.91%) |
Feb 10, 2021 | 17.20 | 17.50 | 15.20 | 16.30 | 428,519 | -0.70(-4.12%) |
Feb 09, 2021 | 16.30 | 17.10 | 15.70 | 17.00 | 471,321 | +1.30(+8.28%) |
Feb 08, 2021 | 15.30 | 16.30 | 14.10 | 15.70 | 1,470,454 | -2.00(-11.30%) |
Feb 05, 2021 | 19.00 | 19.00 | 17.10 | 17.70 | 346,500 | -0.60(-3.28%) |
Feb 04, 2021 | 17.40 | 18.50 | 16.30 | 18.30 | 255,475 | +1.30(+7.65%) |
Feb 03, 2021 | 15.30 | 17.50 | 15.20 | 17.00 | 249,413 | +1.40(+8.97%) |
Feb 02, 2021 | 16.00 | 16.20 | 15.10 | 15.60 | 176,280 | -0.20(-1.27%) |
Feb 01, 2021 | 16.20 | 16.90 | 14.60 | 15.80 | 672,854 | +1.50(+10.49%) |
Jan 29, 2021 | 13.40 | 15.10 | 13.40 | 14.30 | 164,540 | +0.70(+5.15%) |
Jan 28, 2021 | 14.40 | 14.80 | 13.10 | 13.60 | 154,625 | -0.40(-2.86%) |
Jan 27, 2021 | 15.20 | 15.50 | 14.00 | 14.00 | 194,667 | -1.30(-8.50%) |
Jan 26, 2021 | 14.20 | 16.10 | 13.80 | 15.30 | 329,896 | +1.30(+9.29%) |
Jan 25, 2021 | 14.20 | 14.80 | 13.70 | 14.00 | 177,447 | -0.90(-6.04%) |
Jan 22, 2021 | 15.10 | 15.20 | 13.90 | 14.90 | 283,580 | -1.00(-6.29%) |
Jan 21, 2021 | 16.40 | 18.00 | 14.00 | 15.90 | 1,920,605 | +3.00(+23.26%) |
Jan 20, 2021 | 13.00 | 13.70 | 12.50 | 12.90 | 148,125 | +0.00(+0.00%) |
Jan 19, 2021 | 13.20 | 13.50 | 12.20 | 12.90 | 151,233 | -0.30(-2.27%) |
Jan 15, 2021 | 14.00 | 14.00 | 12.60 | 13.20 | 212,210 | -0.70(-5.04%) |
Jan 14, 2021 | 14.90 | 15.90 | 13.50 | 13.90 | 275,555 | -1.10(-7.33%) |
Jan 13, 2021 | 13.60 | 15.40 | 13.50 | 15.00 | 398,180 | +1.40(+10.29%) |
Jan 12, 2021 | 13.10 | 14.00 | 13.00 | 13.60 | 265,791 | +0.50(+3.82%) |
Jan 11, 2021 | 12.10 | 13.80 | 11.80 | 13.10 | 581,405 | +0.90(+7.38%) |
Jan 08, 2021 | 12.00 | 13.50 | 11.64 | 12.20 | 717,610 | +0.60(+5.17%) |
Jan 07, 2021 | 11.00 | 12.00 | 10.80 | 11.60 | 537,556 | +1.00(+9.43%) |
Jan 06, 2021 | 11.00 | 12.40 | 10.50 | 10.60 | 1,066,477 | -0.80(-7.02%) |
Jan 05, 2021 | 10.60 | 11.50 | 10.50 | 11.40 | 167,935 | +0.70(+6.54%) |
Jan 04, 2021 | 10.70 | 11.00 | 10.50 | 10.70 | 75,214 | +0.00(+0.00%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 74,936 | +0.00(+0.00%) | |
Dec 30, 2020 | 10.60 | 10.80 | 10.50 | 10.70 | 74,936 | +0.00(+0.00%) |
Dec 29, 2020 | 11.30 | 11.30 | 10.30 | 10.70 | 64,889 | -0.30(-2.73%) |
Dec 28, 2020 | 10.50 | 11.50 | 10.40 | 11.00 | 141,702 | +0.60(+5.77%) |
Dec 24, 2020 | 10.40 | 10.50 | 10.20 | 10.40 | 33,320 | -0.10(-0.95%) |
Dec 23, 2020 | 10.20 | 10.90 | 9.600 | 10.50 | 90,722 | +0.20(+1.94%) |
Dec 22, 2020 | 10.70 | 10.80 | 10.30 | 10.30 | 123,176 | -0.30(-2.83%) |
Dec 21, 2020 | 10.70 | 11.10 | 10.50 | 10.60 | 63,583 | -0.60(-5.36%) |
Dec 18, 2020 | 11.50 | 11.70 | 10.80 | 11.20 | 171,220 | +0.70(+6.67%) |
Dec 17, 2020 | 10.50 | 10.60 | 10.20 | 10.50 | 60,335 | -0.10(-0.94%) |
Dec 16, 2020 | 11.20 | 11.30 | 10.50 | 10.60 | 43,521 | -0.60(-5.36%) |
Dec 15, 2020 | 11.00 | 11.30 | 10.80 | 11.20 | 68,237 | +0.30(+2.75%) |
Dec 14, 2020 | 11.60 | 11.60 | 10.50 | 10.90 | 44,917 | -0.50(-4.39%) |
Dec 11, 2020 | 11.90 | 12.20 | 11.30 | 11.40 | 55,390 | -0.10(-0.87%) |
Dec 10, 2020 | 11.60 | 12.00 | 11.30 | 11.50 | 46,918 | -0.50(-4.17%) |
Dec 09, 2020 | 13.00 | 13.00 | 11.60 | 12.00 | 78,615 | -1.00(-7.69%) |
Dec 08, 2020 | 13.20 | 13.40 | 12.50 | 13.00 | 88,103 | -0.30(-2.26%) |
Dec 07, 2020 | 11.80 | 13.40 | 11.60 | 13.30 | 209,679 | +1.50(+12.71%) |
Dec 04, 2020 | 12.90 | 12.90 | 11.60 | 11.80 | 128,170 | -1.00(-7.81%) |
Dec 03, 2020 | 12.80 | 13.00 | 12.50 | 12.80 | 71,583 | -0.20(-1.54%) |
Dec 02, 2020 | 13.40 | 14.00 | 12.50 | 13.00 | 99,614 | -0.70(-5.11%) |
Dec 01, 2020 | 13.50 | 13.70 | 12.60 | 13.70 | 130,449 | -0.30(-2.14%) |
Nov 30, 2020 | 14.80 | 14.80 | 13.20 | 14.00 | 180,815 | -1.10(-7.28%) |
Nov 27, 2020 | 15.70 | 15.70 | 14.40 | 15.10 | 135,740 | +0.40(+2.72%) |
Nov 25, 2020 | 16.30 | 17.30 | 14.30 | 14.70 | 1,272,520 | +1.00(+7.30%) |
Nov 24, 2020 | 16.00 | 17.50 | 12.60 | 13.70 | 640,424 | -1.00(-6.80%) |
Nov 23, 2020 | 11.30 | 15.00 | 11.30 | 14.70 | 783,094 | +3.40(+30.09%) |
Nov 20, 2020 | 10.50 | 11.60 | 10.20 | 11.30 | 351,520 | -0.30(-2.59%) |
Nov 19, 2020 | 10.60 | 11.60 | 10.40 | 11.60 | 217,871 | +0.90(+8.41%) |
Nov 18, 2020 | 10.40 | 10.80 | 10.30 | 10.70 | 244,940 | -0.10(-0.93%) |
Nov 17, 2020 | 10.60 | 11.00 | 10.30 | 10.80 | 114,399 | +0.20(+1.89%) |
Nov 16, 2020 | 10.30 | 10.80 | 10.10 | 10.60 | 194,362 | +0.20(+1.92%) |
Nov 13, 2020 | 10.60 | 10.90 | 10.00 | 10.40 | 166,010 | -0.20(-1.89%) |
Nov 12, 2020 | 10.50 | 11.00 | 10.20 | 10.60 | 184,924 | +0.00(+0.00%) |
Nov 11, 2020 | 10.60 | 10.70 | 10.30 | 10.60 | 39,584 | +0.00(+0.00%) |
Nov 10, 2020 | 10.60 | 10.90 | 10.30 | 10.60 | 56,992 | -0.20(-1.85%) |
Nov 09, 2020 | 10.70 | 11.00 | 10.00 | 10.80 | 182,953 | +0.40(+3.85%) |
Nov 06, 2020 | 11.50 | 12.00 | 10.30 | 10.40 | 832,110 | +0.40(+4.00%) |
Nov 05, 2020 | 11.00 | 11.00 | 10.00 | 10.00 | 122,940 | +0.10(+1.01%) |
Nov 04, 2020 | 10.10 | 10.70 | 9.700 | 9.900 | 85,617 | -0.40(-3.88%) |
Nov 03, 2020 | 10.30 | 11.30 | 10.10 | 10.30 | 137,104 | -0.60(-5.50%) |
Nov 02, 2020 | 10.20 | 14.20 | 9.500 | 10.90 | 873,719 | +0.60(+5.83%) |
Oct 30, 2020 | 11.00 | 11.00 | 9.700 | 10.30 | 169,020 | -0.70(-6.36%) |
Oct 29, 2020 | 11.10 | 12.00 | 11.00 | 11.00 | 127,083 | +0.00(+0.00%) |
Oct 28, 2020 | 11.00 | 11.10 | 10.60 | 11.00 | 111,479 | -0.40(-3.51%) |
Oct 27, 2020 | 10.90 | 11.70 | 10.60 | 11.40 | 189,878 | +0.20(+1.79%) |
Oct 26, 2020 | 11.20 | 12.40 | 10.30 | 11.20 | 225,772 | -0.40(-3.45%) |
Oct 23, 2020 | 12.00 | 13.00 | 11.20 | 11.60 | 287,310 | -0.50(-4.13%) |
Oct 22, 2020 | 9.800 | 12.50 | 9.800 | 12.10 | 768,552 | +1.10(+10.00%) |
Oct 21, 2020 | 11.10 | 11.90 | 10.30 | 11.00 | 949,360 | -0.30(-2.65%) |
Oct 20, 2020 | 18.70 | 19.80 | 10.30 | 11.30 | 5,602,349 | -2.80(-19.86%) |
Oct 19, 2020 | 9.400 | 15.00 | 8.400 | 14.10 | 5,444,225 | +6.23(+79.16%) |
Oct 16, 2020 | 7.602 | 9.400 | 7.600 | 7.870 | 565,250 | -0.23(-2.84%) |
Oct 15, 2020 | 6.700 | 8.600 | 6.500 | 8.100 | 757,027 | +0.71(+9.61%) |
Oct 14, 2020 | 6.027 | 8.599 | 5.900 | 7.390 | 1,079,393 | +1.44(+24.18%) |
Oct 13, 2020 | 6.200 | 6.298 | 5.783 | 5.951 | 66,953 | -0.38(-6.03%) |
Oct 12, 2020 | 6.600 | 6.600 | 6.100 | 6.333 | 143,549 | +0.24(+3.89%) |
Oct 09, 2020 | 6.100 | 6.399 | 6.030 | 6.096 | 40,930 | -0.10(-1.68%) |
Oct 08, 2020 | 6.700 | 6.900 | 6.000 | 6.200 | 112,635 | -0.50(-7.46%) |
Oct 07, 2020 | 6.500 | 7.200 | 6.300 | 6.700 | 125,272 | +0.15(+2.35%) |
Oct 06, 2020 | 6.200 | 6.999 | 6.033 | 6.546 | 184,351 | -0.15(-2.30%) |
Oct 05, 2020 | 5.300 | 6.700 | 5.300 | 6.700 | 518,089 | +1.10(+19.64%) |
Oct 02, 2020 | 6.000 | 6.064 | 5.410 | 5.600 | 231,420 | -0.60(-9.68%) |
Oct 01, 2020 | 6.400 | 6.500 | 6.000 | 6.200 | 117,517 | +0.10(+1.64%) |
Sep 30, 2020 | 6.200 | 6.700 | 5.800 | 6.100 | 305,852 | -0.50(-7.58%) |
Sep 29, 2020 | 6.589 | 6.800 | 6.250 | 6.600 | 323,400 | -0.40(-5.71%) |
Sep 28, 2020 | 6.300 | 8.000 | 6.200 | 7.000 | 1,082,845 | -0.47(-6.29%) |
Sep 25, 2020 | 8.800 | 10.50 | 6.900 | 7.470 | 8,841,370 | +0.67(+9.85%) |
Sep 24, 2020 | 4.500 | 7.300 | 4.400 | 6.800 | 3,987,410 | +2.30(+51.11%) |
Sep 23, 2020 | 4.420 | 5.016 | 4.370 | 4.500 | 120,217 | -0.14(-3.12%) |
Sep 22, 2020 | 4.459 | 4.647 | 4.339 | 4.645 | 44,842 | +0.14(+3.22%) |
Sep 21, 2020 | 4.300 | 4.500 | 4.200 | 4.500 | 53,099 | +0.00(+0.00%) |
Sep 18, 2020 | 4.322 | 4.587 | 4.322 | 4.500 | 22,480 | +0.00(+0.00%) |
Sep 17, 2020 | 4.481 | 4.520 | 4.300 | 4.500 | 21,294 | -0.10(-2.15%) |
Sep 16, 2020 | 4.308 | 4.674 | 4.300 | 4.599 | 32,855 | +0.13(+2.89%) |
Sep 15, 2020 | 4.450 | 4.630 | 4.101 | 4.470 | 66,546 | -0.08(-1.76%) |
Sep 14, 2020 | 4.500 | 4.730 | 4.450 | 4.550 | 35,504 | +0.05(+1.11%) |
Sep 11, 2020 | 4.700 | 4.800 | 4.406 | 4.500 | 49,790 | -0.25(-5.26%) |
Sep 10, 2020 | 4.719 | 4.950 | 4.603 | 4.750 | 58,473 | -0.07(-1.49%) |
Sep 09, 2020 | 4.984 | 4.996 | 4.603 | 4.822 | 35,467 | -0.15(-3.09%) |
Sep 08, 2020 | 4.250 | 5.208 | 4.250 | 4.976 | 56,170 | +0.39(+8.46%) |
Sep 04, 2020 | 4.700 | 4.936 | 4.104 | 4.588 | 141,530 | -0.41(-8.24%) |
Sep 03, 2020 | 5.900 | 6.200 | 4.500 | 5.000 | 309,560 | -0.70(-12.28%) |
Sep 02, 2020 | 5.000 | 5.900 | 4.800 | 5.700 | 553,479 | +0.65(+12.87%) |
Sep 01, 2020 | 4.660 | 5.190 | 4.650 | 5.050 | 258,597 | +0.44(+9.54%) |
Aug 31, 2020 | 4.320 | 4.800 | 4.320 | 4.610 | 206,356 | +0.34(+8.04%) |
Aug 28, 2020 | 4.200 | 4.466 | 4.200 | 4.267 | 79,480 | +0.07(+1.60%) |
Aug 27, 2020 | 3.950 | 4.451 | 3.905 | 4.200 | 163,186 | +0.19(+4.71%) |
Aug 26, 2020 | 3.950 | 4.200 | 3.950 | 4.011 | 56,840 | -0.07(-1.62%) |
Aug 25, 2020 | 4.010 | 4.200 | 3.720 | 4.077 | 107,227 | -0.12(-2.93%) |
Aug 24, 2020 | 4.400 | 4.400 | 4.100 | 4.200 | 102,041 | -0.12(-2.71%) |
Aug 21, 2020 | 4.100 | 4.318 | 4.000 | 4.317 | 147,050 | +0.27(+6.59%) |
Aug 20, 2020 | 4.348 | 4.400 | 4.002 | 4.050 | 205,463 | -0.65(-13.83%) |
Aug 19, 2020 | 4.551 | 4.950 | 4.551 | 4.700 | 272,395 | -0.12(-2.49%) |
Aug 18, 2020 | 4.702 | 4.899 | 4.502 | 4.820 | 343,173 | -0.15(-3.02%) |
Aug 17, 2020 | 4.900 | 4.980 | 4.544 | 4.970 | 330,649 | -0.17(-3.36%) |
Aug 14, 2020 | 5.000 | 5.150 | 4.800 | 5.143 | 390,630 | +0.14(+2.86%) |
Aug 13, 2020 | 5.100 | 5.200 | 4.500 | 5.000 | 525,877 | -0.09(-1.73%) |
Aug 12, 2020 | 5.222 | 5.270 | 5.050 | 5.088 | 105,976 | -0.13(-2.58%) |
Aug 11, 2020 | 5.200 | 5.400 | 5.100 | 5.223 | 266,123 | +0.07(+1.30%) |
Aug 10, 2020 | 5.020 | 5.225 | 5.020 | 5.156 | 243,276 | +0.06(+1.12%) |
Aug 07, 2020 | 5.250 | 5.250 | 5.050 | 5.099 | 216,180 | -0.00(-0.02%) |
Aug 06, 2020 | 5.200 | 5.200 | 5.000 | 5.100 | 185,601 | -0.13(-2.49%) |
Aug 05, 2020 | 5.200 | 5.280 | 5.010 | 5.230 | 388,281 | +0.13(+2.55%) |
Aug 04, 2020 | 5.100 | 5.500 | 5.100 | 5.100 | 1,512,109 | -3.04(-37.35%) |
Aug 03, 2020 | 8.870 | 10.70 | 7.258 | 8.140 | 1,413,331 | +1.32(+19.37%) |
Jul 31, 2020 | 6.760 | 7.300 | 6.700 | 6.819 | 31,480 | -0.08(-1.17%) |
Jul 30, 2020 | 6.500 | 7.300 | 6.300 | 6.900 | 63,971 | +0.00(+0.00%) |
Jul 29, 2020 | 7.500 | 7.600 | 6.800 | 6.900 | 57,431 | -0.70(-9.21%) |
Jul 28, 2020 | 8.000 | 8.000 | 7.500 | 7.600 | 41,589 | -0.50(-6.17%) |
Jul 27, 2020 | 8.200 | 8.300 | 8.000 | 8.100 | 54,104 | -0.35(-4.13%) |
Jul 24, 2020 | 8.400 | 8.713 | 8.103 | 8.449 | 47,630 | -0.41(-4.64%) |
Jul 23, 2020 | 9.966 | 10.20 | 8.215 | 8.860 | 200,355 | -0.74(-7.71%) |
Jul 22, 2020 | 9.300 | 9.700 | 7.800 | 9.600 | 243,780 | +0.50(+5.49%) |
Jul 21, 2020 | 8.500 | 9.500 | 8.100 | 9.100 | 133,850 | +0.80(+9.64%) |
Jul 20, 2020 | 8.100 | 8.600 | 8.000 | 8.300 | 49,290 | -0.40(-4.60%) |
Jul 17, 2020 | 8.700 | 9.000 | 8.501 | 8.700 | 66,490 | -0.50(-5.43%) |
Jul 16, 2020 | 9.300 | 10.40 | 8.800 | 9.200 | 134,516 | -0.70(-7.07%) |
Jul 15, 2020 | 11.00 | 11.30 | 9.300 | 9.900 | 268,235 | +0.20(+2.08%) |
Jul 14, 2020 | 10.20 | 10.70 | 9.200 | 9.698 | 181,323 | -1.20(-11.03%) |
Jul 13, 2020 | 12.80 | 13.30 | 10.60 | 10.90 | 359,110 | -3.20(-22.70%) |
Jul 10, 2020 | 15.30 | 15.50 | 13.10 | 14.10 | 688,860 | -1.70(-10.76%) |
Jul 09, 2020 | 23.00 | 23.50 | 14.30 | 15.80 | 6,567,404 | +3.30(+26.40%) |
Jul 08, 2020 | 20.30 | 22.60 | 12.50 | 12.50 | 12,418,294 | +4.16(+49.84%) |
Jul 07, 2020 | 8.900 | 9.708 | 8.023 | 8.342 | 71,663 | -0.31(-3.56%) |
Jul 06, 2020 | 7.600 | 8.800 | 7.499 | 8.650 | 43,428 | +0.95(+12.34%) |
Jul 02, 2020 | 7.479 | 7.950 | 7.400 | 7.700 | 23,800 | +0.10(+1.32%) |
Jul 01, 2020 | 7.400 | 7.800 | 7.300 | 7.600 | 13,718 | +0.20(+2.70%) |
Jun 30, 2020 | 6.800 | 7.800 | 6.800 | 7.400 | 33,812 | +0.70(+10.45%) |
Jun 29, 2020 | 6.201 | 6.800 | 6.201 | 6.700 | 21,049 | +0.20(+3.08%) |
Jun 26, 2020 | 6.439 | 6.559 | 6.000 | 6.500 | 15,340 | -0.10(-1.52%) |
Jun 25, 2020 | 6.800 | 6.897 | 6.400 | 6.600 | 14,917 | -0.20(-2.94%) |
Jun 24, 2020 | 6.790 | 6.817 | 6.308 | 6.800 | 16,837 | -0.20(-2.86%) |
Jun 23, 2020 | 6.000 | 7.500 | 5.800 | 7.000 | 45,534 | +0.80(+12.90%) |
Jun 22, 2020 | 7.020 | 7.300 | 6.000 | 6.200 | 58,737 | -1.18(-15.94%) |
Jun 19, 2020 | 7.000 | 7.399 | 6.803 | 7.376 | 44,800 | -0.22(-2.95%) |
Jun 18, 2020 | 8.700 | 10.40 | 7.300 | 7.600 | 313,510 | +0.47(+6.59%) |
Jun 17, 2020 | 7.459 | 8.092 | 7.000 | 7.130 | 45,391 | -0.07(-0.97%) |
Jun 16, 2020 | 6.600 | 7.200 | 6.500 | 7.200 | 24,030 | +0.60(+9.09%) |
Jun 15, 2020 | 6.400 | 6.900 | 6.000 | 6.600 | 27,403 | +0.13(+1.95%) |
Jun 12, 2020 | 6.600 | 6.600 | 6.000 | 6.474 | 53,550 | -0.13(-1.91%) |
Jun 11, 2020 | 6.900 | 7.700 | 6.100 | 6.600 | 117,648 | +0.80(+13.79%) |
Jun 10, 2020 | 5.500 | 8.500 | 5.200 | 5.800 | 252,754 | +0.77(+15.42%) |
Jun 09, 2020 | 4.748 | 5.699 | 4.500 | 5.025 | 58,794 | +0.43(+9.24%) |
Jun 08, 2020 | 4.400 | 4.700 | 4.200 | 4.600 | 24,249 | +0.44(+10.71%) |
Jun 05, 2020 | 4.022 | 4.399 | 3.900 | 4.155 | 18,290 | -0.14(-3.37%) |
Jun 04, 2020 | 4.000 | 4.400 | 3.800 | 4.300 | 23,931 | +0.30(+7.50%) |
Jun 03, 2020 | 3.800 | 4.000 | 3.800 | 4.000 | 17,460 | +0.20(+5.26%) |
Jun 02, 2020 | 3.900 | 3.900 | 3.700 | 3.800 | 20,265 | +0.00(+0.00%) |
Jun 01, 2020 | 4.100 | 4.200 | 3.700 | 3.800 | 56,193 | -0.29(-7.00%) |
May 29, 2020 | 4.593 | 4.700 | 4.000 | 4.086 | 60,540 | -0.49(-10.79%) |
May 28, 2020 | 3.890 | 5.300 | 3.801 | 4.580 | 338,811 | +0.88(+23.78%) |
May 27, 2020 | 4.099 | 4.099 | 3.650 | 3.700 | 12,860 | -0.20(-5.15%) |
May 26, 2020 | 3.800 | 4.100 | 3.650 | 3.901 | 19,976 | +0.10(+2.68%) |
May 22, 2020 | 3.650 | 3.900 | 3.650 | 3.799 | 17,420 | +0.08(+2.21%) |
May 21, 2020 | 4.000 | 4.000 | 3.650 | 3.717 | 11,036 | -0.08(-2.18%) |
May 20, 2020 | 3.700 | 4.300 | 3.500 | 3.800 | 43,043 | +0.10(+2.70%) |
May 19, 2020 | 3.500 | 3.900 | 3.400 | 3.700 | 37,829 | +0.20(+5.71%) |
May 18, 2020 | 3.900 | 3.900 | 3.300 | 3.500 | 17,322 | -0.15(-4.00%) |
May 15, 2020 | 3.800 | 4.000 | 3.590 | 3.646 | 10,050 | -0.15(-4.05%) |
May 14, 2020 | 3.700 | 4.000 | 3.600 | 3.800 | 9,682 | -0.11(-2.81%) |
May 13, 2020 | 4.000 | 4.000 | 3.712 | 3.910 | 13,753 | +0.06(+1.56%) |
May 12, 2020 | 4.000 | 4.195 | 3.700 | 3.850 | 12,230 | +0.04(+1.02%) |
May 11, 2020 | 4.000 | 4.300 | 3.800 | 3.811 | 8,706 | -0.24(-5.81%) |
May 08, 2020 | 4.000 | 4.200 | 3.900 | 4.046 | 5,550 | +0.15(+3.74%) |
May 07, 2020 | 4.107 | 4.300 | 3.821 | 3.900 | 7,008 | -0.10(-2.50%) |
May 06, 2020 | 3.800 | 4.800 | 3.800 | 4.000 | 29,990 | +0.22(+5.93%) |
May 05, 2020 | 3.581 | 3.850 | 3.500 | 3.776 | 6,888 | +0.28(+7.92%) |
May 04, 2020 | 3.610 | 3.781 | 3.400 | 3.499 | 6,768 | -0.11(-3.07%) |