Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.308 | 8.354 | 8.071 | 8.299 | 840,623 | -0.10(-1.20%) |
Apr 29, 2021 | 8.765 | 8.765 | 8.308 | 8.400 | 558,578 | -0.33(-3.77%) |
Apr 28, 2021 | 8.619 | 9.002 | 8.573 | 8.728 | 731,257 | +0.16(+1.81%) |
Apr 27, 2021 | 8.792 | 8.828 | 8.564 | 8.573 | 621,718 | -0.13(-1.47%) |
Apr 26, 2021 | 8.445 | 8.792 | 8.363 | 8.701 | 512,885 | +0.23(+2.69%) |
Apr 23, 2021 | 8.354 | 8.601 | 8.318 | 8.473 | 445,229 | +0.15(+1.75%) |
Apr 22, 2021 | 8.217 | 8.564 | 8.117 | 8.327 | 705,993 | +0.11(+1.33%) |
Apr 21, 2021 | 7.834 | 8.226 | 7.770 | 8.217 | 942,567 | +0.37(+4.65%) |
Apr 20, 2021 | 8.135 | 8.162 | 7.660 | 7.852 | 925,613 | -0.24(-2.93%) |
Apr 19, 2021 | 7.989 | 8.281 | 7.888 | 8.089 | 1,151,291 | +0.10(+1.26%) |
Apr 16, 2021 | 7.971 | 8.098 | 7.852 | 7.989 | 715,652 | +0.11(+1.39%) |
Apr 15, 2021 | 8.482 | 8.482 | 7.843 | 7.879 | 1,072,832 | -0.52(-6.20%) |
Apr 14, 2021 | 8.372 | 8.518 | 8.281 | 8.400 | 920,206 | +0.13(+1.55%) |
Apr 13, 2021 | 8.336 | 8.573 | 8.199 | 8.272 | 1,048,423 | +0.02(+0.22%) |
Apr 12, 2021 | 8.491 | 8.537 | 8.181 | 8.254 | 1,005,639 | -0.26(-3.00%) |
Apr 09, 2021 | 8.792 | 8.792 | 8.445 | 8.509 | 758,368 | -0.32(-3.62%) |
Apr 08, 2021 | 8.582 | 8.920 | 8.582 | 8.829 | 881,377 | +0.35(+4.09%) |
Apr 07, 2021 | 8.920 | 9.048 | 8.464 | 8.482 | 1,732,601 | -0.56(-6.16%) |
Apr 06, 2021 | 8.838 | 9.203 | 8.692 | 9.039 | 918,553 | +0.15(+1.64%) |
Apr 05, 2021 | 9.094 | 9.094 | 8.765 | 8.893 | 1,259,052 | -0.15(-1.62%) |
Apr 01, 2021 | 9.450 | 9.632 | 8.948 | 9.039 | 1,390,451 | -0.15(-1.59%) |
Mar 31, 2021 | 9.148 | 9.240 | 8.884 | 9.185 | 1,514,520 | +0.07(+0.80%) |
Mar 30, 2021 | 8.938 | 9.231 | 8.774 | 9.112 | 1,370,767 | +0.39(+4.50%) |
Mar 29, 2021 | 9.176 | 9.249 | 8.674 | 8.719 | 1,612,048 | -0.65(-6.92%) |
Mar 26, 2021 | 9.267 | 9.687 | 8.911 | 9.368 | 2,666,447 | +0.16(+1.68%) |
Mar 25, 2021 | 9.112 | 9.614 | 9.021 | 9.212 | 2,120,846 | -0.22(-2.32%) |
Mar 24, 2021 | 10.30 | 10.50 | 9.258 | 9.431 | 3,378,465 | -0.94(-9.07%) |
Mar 23, 2021 | 10.58 | 10.95 | 10.30 | 10.37 | 3,069,838 | -0.37(-3.48%) |
Mar 22, 2021 | 10.57 | 10.96 | 10.13 | 10.75 | 3,876,754 | +0.37(+3.61%) |
Mar 19, 2021 | 11.42 | 11.50 | 10.06 | 10.37 | 7,487,300 | -2.02(-16.29%) |
Mar 18, 2021 | 12.00 | 13.37 | 11.92 | 12.39 | 3,499,521 | +0.03(+0.22%) |
Mar 17, 2021 | 12.12 | 12.41 | 11.71 | 12.36 | 1,266,144 | +0.14(+1.12%) |
Mar 16, 2021 | 11.76 | 12.60 | 11.68 | 12.23 | 2,563,831 | +0.56(+4.77%) |
Mar 15, 2021 | 12.60 | 12.60 | 11.47 | 11.67 | 2,262,306 | -0.52(-4.27%) |
Mar 12, 2021 | 11.35 | 12.46 | 10.77 | 12.19 | 3,345,298 | +0.13(+1.06%) |
Mar 11, 2021 | 10.14 | 12.10 | 10.11 | 12.06 | 4,826,420 | +2.27(+23.23%) |
Mar 10, 2021 | 10.23 | 10.46 | 9.632 | 9.787 | 1,671,353 | -0.16(-1.56%) |
Mar 09, 2021 | 9.678 | 10.16 | 9.678 | 9.943 | 1,711,482 | +0.61(+6.56%) |
Mar 08, 2021 | 9.148 | 9.906 | 9.148 | 9.331 | 1,376,213 | -0.27(-2.85%) |
Mar 05, 2021 | 10.04 | 10.05 | 8.454 | 9.605 | 3,135,553 | -0.30(-3.04%) |
Mar 04, 2021 | 10.14 | 10.43 | 9.495 | 9.906 | 2,618,815 | -0.37(-3.56%) |
Mar 03, 2021 | 10.86 | 11.01 | 10.16 | 10.27 | 1,743,496 | -0.46(-4.26%) |
Mar 02, 2021 | 11.21 | 11.37 | 10.70 | 10.73 | 1,027,063 | -0.56(-4.93%) |
Mar 01, 2021 | 11.06 | 11.58 | 11.01 | 11.28 | 1,253,320 | +0.91(+8.80%) |
Feb 26, 2021 | 10.28 | 10.95 | 10.10 | 10.37 | 2,418,805 | +0.00(+0.00%) |
Feb 25, 2021 | 10.81 | 11.24 | 10.33 | 10.37 | 2,233,779 | -0.27(-2.57%) |
Feb 24, 2021 | 10.69 | 11.28 | 10.33 | 10.65 | 2,873,506 | -0.68(-5.97%) |
Feb 23, 2021 | 10.69 | 11.50 | 10.04 | 11.32 | 4,401,141 | -0.20(-1.74%) |
Feb 22, 2021 | 12.96 | 13.15 | 11.48 | 11.52 | 5,806,109 | -2.42(-17.35%) |
Feb 19, 2021 | 12.88 | 14.08 | 12.51 | 13.94 | 4,654,152 | +1.44(+11.54%) |
Feb 18, 2021 | 11.24 | 12.84 | 10.96 | 12.50 | 4,050,148 | +0.55(+4.58%) |
Feb 17, 2021 | 12.78 | 13.24 | 11.91 | 11.95 | 4,220,531 | -1.24(-9.41%) |
Feb 16, 2021 | 12.41 | 13.21 | 11.89 | 13.19 | 4,322,757 | +1.27(+10.64%) |
Feb 12, 2021 | 11.23 | 12.05 | 10.84 | 11.92 | 3,160,744 | +0.68(+6.09%) |
Feb 11, 2021 | 10.79 | 11.57 | 10.36 | 11.24 | 3,760,659 | +0.56(+5.21%) |
Feb 10, 2021 | 9.769 | 10.72 | 9.769 | 10.68 | 6,407,985 | +1.00(+10.38%) |
Feb 09, 2021 | 9.176 | 9.870 | 8.911 | 9.678 | 4,363,358 | +0.58(+6.32%) |
Feb 08, 2021 | 9.842 | 10.42 | 9.030 | 9.103 | 5,863,796 | -0.02(-0.20%) |
Feb 05, 2021 | 8.820 | 9.176 | 8.308 | 9.121 | 3,693,705 | +0.45(+5.16%) |
Feb 04, 2021 | 8.591 | 9.084 | 8.345 | 8.674 | 4,375,982 | -0.19(-2.16%) |
Feb 03, 2021 | 7.487 | 8.938 | 7.487 | 8.865 | 7,038,961 | +1.39(+18.56%) |
Feb 02, 2021 | 7.560 | 7.669 | 7.295 | 7.478 | 1,908,917 | +0.01(+0.12%) |
Feb 01, 2021 | 7.286 | 7.742 | 7.176 | 7.468 | 3,925,876 | +0.37(+5.28%) |
Jan 29, 2021 | 7.012 | 7.459 | 6.793 | 7.094 | 5,511,971 | +0.19(+2.78%) |
Jan 28, 2021 | 6.848 | 6.930 | 6.628 | 6.902 | 2,875,416 | +0.07(+1.07%) |
Jan 27, 2021 | 6.884 | 7.277 | 6.647 | 6.829 | 4,024,192 | -0.20(-2.86%) |
Jan 26, 2021 | 6.875 | 7.103 | 6.455 | 7.030 | 5,596,943 | +0.47(+7.09%) |
Jan 25, 2021 | 6.391 | 7.359 | 6.345 | 6.565 | 13,804,699 | +0.54(+8.94%) |
Jan 22, 2021 | 6.081 | 6.135 | 5.898 | 6.026 | 1,964,047 | -0.01(-0.15%) |
Jan 21, 2021 | 6.035 | 6.172 | 5.852 | 6.035 | 3,402,927 | -0.05(-0.75%) |
Jan 20, 2021 | 6.227 | 6.245 | 5.944 | 6.081 | 2,419,038 | -0.07(-1.19%) |
Jan 19, 2021 | 5.980 | 6.154 | 5.907 | 6.154 | 2,507,073 | +0.29(+4.98%) |
Jan 15, 2021 | 6.044 | 6.245 | 5.770 | 5.862 | 2,873,235 | -0.13(-2.13%) |
Jan 14, 2021 | 5.752 | 6.008 | 5.670 | 5.989 | 2,783,699 | +0.26(+4.63%) |
Jan 13, 2021 | 5.971 | 5.989 | 5.679 | 5.725 | 4,152,404 | -0.31(-5.14%) |
Jan 12, 2021 | 6.126 | 6.172 | 5.871 | 6.035 | 2,593,138 | -0.06(-1.05%) |
Jan 11, 2021 | 6.254 | 6.282 | 6.081 | 6.099 | 2,149,763 | -0.29(-4.57%) |
Jan 08, 2021 | 6.145 | 6.437 | 6.062 | 6.391 | 1,727,577 | +0.26(+4.32%) |
Jan 07, 2021 | 6.190 | 6.199 | 5.971 | 6.126 | 1,110,880 | +0.04(+0.60%) |
Jan 06, 2021 | 6.464 | 6.510 | 6.044 | 6.090 | 1,407,099 | -0.42(-6.45%) |
Jan 05, 2021 | 6.053 | 6.537 | 6.053 | 6.510 | 1,988,267 | +0.42(+6.90%) |
Jan 04, 2021 | 6.163 | 6.190 | 5.925 | 6.090 | 1,661,603 | -0.03(-0.45%) |
Dec 31, 2020 | 6.117 | 6.117 | 6.117 | 3,989,547 | -0.04(-0.59%) | |
Dec 30, 2020 | 5.679 | 6.172 | 5.679 | 6.154 | 3,989,547 | +0.50(+8.89%) |
Dec 29, 2020 | 5.752 | 5.862 | 5.579 | 5.652 | 2,507,533 | -0.02(-0.32%) |
Dec 28, 2020 | 5.971 | 6.008 | 5.633 | 5.670 | 3,357,066 | -0.35(-5.77%) |
Dec 24, 2020 | 6.172 | 6.236 | 5.998 | 6.017 | 967,237 | -0.14(-2.23%) |
Dec 23, 2020 | 5.925 | 6.199 | 5.871 | 6.154 | 2,293,885 | +0.27(+4.66%) |
Dec 22, 2020 | 5.889 | 6.017 | 5.788 | 5.880 | 1,647,084 | +0.13(+2.22%) |
Dec 21, 2020 | 5.944 | 5.962 | 5.734 | 5.752 | 1,791,806 | -0.22(-3.67%) |
Dec 18, 2020 | 5.980 | 6.081 | 5.944 | 5.971 | 1,608,192 | +0.02(+0.31%) |
Dec 17, 2020 | 6.044 | 6.090 | 5.916 | 5.953 | 2,089,489 | -0.07(-1.21%) |
Dec 16, 2020 | 6.017 | 6.072 | 5.953 | 6.026 | 1,114,638 | -0.04(-0.60%) |
Dec 15, 2020 | 6.117 | 6.163 | 5.953 | 6.062 | 1,771,829 | -0.03(-0.45%) |
Dec 14, 2020 | 6.409 | 6.574 | 6.053 | 6.090 | 1,659,240 | -0.19(-3.05%) |
Dec 11, 2020 | 5.944 | 6.510 | 5.944 | 6.282 | 2,908,612 | +0.38(+6.50%) |
Dec 10, 2020 | 5.889 | 5.925 | 5.752 | 5.898 | 1,236,439 | -0.05(-0.77%) |
Dec 09, 2020 | 6.099 | 6.154 | 5.798 | 5.944 | 2,299,859 | -0.17(-2.84%) |
Dec 08, 2020 | 6.163 | 6.236 | 6.026 | 6.117 | 1,079,584 | -0.02(-0.30%) |
Dec 07, 2020 | 6.081 | 6.245 | 6.053 | 6.135 | 2,137,811 | +0.13(+2.13%) |
Dec 04, 2020 | 6.574 | 6.574 | 5.962 | 6.008 | 4,902,451 | -0.46(-7.06%) |
Dec 03, 2020 | 6.647 | 6.683 | 6.455 | 6.464 | 1,276,274 | -0.17(-2.61%) |
Dec 02, 2020 | 6.583 | 6.692 | 6.437 | 6.638 | 717,142 | +0.00(+0.00%) |
Dec 01, 2020 | 6.802 | 6.848 | 6.610 | 6.638 | 1,189,798 | -0.18(-2.68%) |
Nov 30, 2020 | 6.912 | 6.939 | 6.565 | 6.820 | 4,332,268 | +0.05(+0.67%) |
Nov 27, 2020 | 6.528 | 6.921 | 6.482 | 6.775 | 1,807,203 | +0.33(+5.10%) |
Nov 25, 2020 | 6.756 | 6.765 | 6.364 | 6.446 | 3,014,963 | -0.19(-2.89%) |
Nov 24, 2020 | 7.514 | 7.605 | 6.537 | 6.638 | 5,433,314 | -0.94(-12.41%) |
Nov 23, 2020 | 7.304 | 7.660 | 7.222 | 7.578 | 2,319,408 | +0.37(+5.20%) |
Nov 20, 2020 | 7.213 | 7.660 | 7.122 | 7.204 | 1,317,944 | +0.06(+0.90%) |
Nov 19, 2020 | 7.012 | 7.240 | 6.999 | 7.140 | 477,346 | +0.13(+1.82%) |
Nov 18, 2020 | 7.158 | 7.341 | 6.985 | 7.012 | 1,132,241 | -0.16(-2.17%) |
Nov 17, 2020 | 7.112 | 7.341 | 7.012 | 7.167 | 503,619 | +0.04(+0.51%) |
Nov 16, 2020 | 7.551 | 7.551 | 7.039 | 7.131 | 1,090,638 | -0.25(-3.34%) |
Nov 13, 2020 | 7.131 | 7.459 | 7.103 | 7.377 | 899,878 | +0.34(+4.80%) |
Nov 12, 2020 | 7.039 | 7.304 | 6.921 | 7.039 | 861,035 | +0.01(+0.13%) |
Nov 11, 2020 | 6.948 | 7.160 | 6.811 | 7.030 | 684,345 | +0.18(+2.67%) |
Nov 10, 2020 | 7.231 | 7.304 | 6.811 | 6.848 | 1,596,781 | -0.46(-6.25%) |
Nov 09, 2020 | 7.304 | 7.523 | 6.866 | 7.304 | 1,562,254 | +0.25(+3.49%) |
Nov 06, 2020 | 6.546 | 7.249 | 6.345 | 7.058 | 1,895,702 | +0.56(+8.57%) |
Nov 05, 2020 | 6.555 | 6.610 | 6.099 | 6.501 | 2,826,906 | +0.16(+2.45%) |
Nov 04, 2020 | 6.583 | 6.829 | 6.282 | 6.345 | 1,810,268 | -0.16(-2.52%) |
Nov 03, 2020 | 6.409 | 6.596 | 5.889 | 6.510 | 3,282,736 | -0.26(-3.78%) |
Nov 02, 2020 | 7.916 | 7.916 | 6.692 | 6.765 | 3,223,064 | -0.76(-10.07%) |
Oct 30, 2020 | 7.770 | 7.943 | 7.423 | 7.523 | 1,205,788 | -0.32(-4.07%) |
Oct 29, 2020 | 7.094 | 7.989 | 6.994 | 7.843 | 2,928,024 | +0.85(+12.14%) |
Oct 28, 2020 | 6.793 | 7.094 | 6.702 | 6.994 | 805,693 | +0.02(+0.26%) |
Oct 27, 2020 | 6.756 | 7.058 | 6.665 | 6.975 | 581,809 | +0.13(+1.87%) |
Oct 26, 2020 | 7.048 | 7.103 | 6.756 | 6.848 | 627,752 | -0.29(-4.09%) |
Oct 23, 2020 | 7.204 | 7.204 | 6.994 | 7.140 | 400,651 | -0.03(-0.38%) |
Oct 22, 2020 | 6.939 | 7.176 | 6.820 | 7.167 | 847,268 | +0.26(+3.70%) |
Oct 21, 2020 | 6.884 | 7.112 | 6.793 | 6.912 | 822,615 | +0.06(+0.93%) |
Oct 20, 2020 | 6.601 | 6.939 | 6.601 | 6.848 | 881,549 | +0.29(+4.46%) |
Oct 19, 2020 | 6.455 | 6.747 | 6.355 | 6.555 | 671,426 | +0.06(+0.98%) |
Oct 16, 2020 | 6.254 | 6.537 | 6.181 | 6.492 | 1,643,788 | +0.39(+6.44%) |
Oct 15, 2020 | 6.172 | 6.272 | 6.062 | 6.099 | 599,796 | -0.20(-3.19%) |
Oct 14, 2020 | 6.501 | 6.519 | 6.085 | 6.300 | 1,289,092 | -0.13(-1.99%) |
Oct 13, 2020 | 6.565 | 6.574 | 6.318 | 6.428 | 981,844 | -0.12(-1.81%) |
Oct 12, 2020 | 6.464 | 6.692 | 6.391 | 6.546 | 1,762,521 | +0.18(+2.87%) |
Oct 09, 2020 | 6.163 | 6.373 | 6.091 | 6.364 | 834,380 | +0.17(+2.80%) |
Oct 08, 2020 | 6.245 | 6.291 | 6.081 | 6.190 | 644,563 | +0.04(+0.59%) |
Oct 07, 2020 | 6.208 | 6.291 | 6.053 | 6.154 | 875,327 | -0.02(-0.30%) |
Oct 06, 2020 | 6.026 | 6.318 | 5.962 | 6.172 | 1,127,126 | +0.07(+1.20%) |
Oct 05, 2020 | 5.989 | 6.154 | 5.843 | 6.099 | 1,254,039 | +0.11(+1.83%) |
Oct 02, 2020 | 5.770 | 6.263 | 5.752 | 5.989 | 1,412,138 | +0.02(+0.31%) |
Oct 01, 2020 | 6.190 | 6.245 | 5.907 | 5.971 | 1,749,626 | -0.28(-4.53%) |
Sep 30, 2020 | 5.588 | 6.300 | 5.588 | 6.254 | 3,310,756 | +0.68(+12.30%) |
Sep 29, 2020 | 5.697 | 5.734 | 5.515 | 5.569 | 1,525,691 | -0.14(-2.40%) |
Sep 28, 2020 | 5.935 | 6.017 | 5.661 | 5.706 | 1,769,909 | -0.15(-2.50%) |
Sep 25, 2020 | 5.816 | 5.916 | 5.798 | 5.852 | 679,508 | -0.10(-1.69%) |
Sep 24, 2020 | 6.017 | 6.017 | 5.597 | 5.953 | 1,809,751 | -0.03(-0.46%) |
Sep 23, 2020 | 6.208 | 6.272 | 5.962 | 5.980 | 1,045,263 | -0.20(-3.25%) |
Sep 22, 2020 | 6.135 | 6.418 | 6.062 | 6.181 | 1,362,607 | -0.08(-1.31%) |
Sep 21, 2020 | 6.181 | 6.282 | 6.008 | 6.263 | 1,513,616 | +0.02(+0.29%) |
Sep 18, 2020 | 6.364 | 6.382 | 6.099 | 6.245 | 1,934,693 | -0.05(-0.87%) |
Sep 17, 2020 | 6.345 | 6.519 | 6.263 | 6.300 | 2,346,601 | -0.10(-1.57%) |
Sep 16, 2020 | 7.003 | 7.058 | 6.345 | 6.400 | 4,830,556 | -0.70(-9.90%) |
Sep 15, 2020 | 6.994 | 7.386 | 6.793 | 7.103 | 2,792,710 | -0.07(-1.02%) |
Sep 14, 2020 | 6.482 | 7.322 | 6.355 | 7.176 | 3,187,153 | +0.96(+15.42%) |
Sep 11, 2020 | 6.053 | 6.382 | 6.053 | 6.218 | 1,098,451 | +0.25(+4.13%) |
Sep 10, 2020 | 6.373 | 6.391 | 5.889 | 5.971 | 1,840,556 | -0.38(-6.03%) |
Sep 09, 2020 | 6.665 | 6.696 | 6.327 | 6.355 | 1,318,852 | -0.29(-4.40%) |
Sep 08, 2020 | 6.300 | 6.838 | 6.254 | 6.647 | 1,555,153 | +0.15(+2.25%) |
Sep 04, 2020 | 6.428 | 6.608 | 6.026 | 6.501 | 1,766,897 | +0.14(+2.15%) |
Sep 03, 2020 | 6.610 | 6.628 | 6.053 | 6.364 | 2,660,247 | -0.35(-5.17%) |
Sep 02, 2020 | 7.213 | 7.213 | 6.638 | 6.711 | 3,159,239 | -0.35(-4.92%) |
Sep 01, 2020 | 7.122 | 7.122 | 6.875 | 7.058 | 3,612,319 | -0.07(-1.02%) |
Aug 31, 2020 | 7.103 | 7.313 | 6.802 | 7.131 | 4,555,055 | +0.04(+0.51%) |
Aug 28, 2020 | 7.277 | 7.304 | 7.067 | 7.094 | 1,630,207 | -0.17(-2.39%) |
Aug 27, 2020 | 7.222 | 7.505 | 7.222 | 7.268 | 1,701,984 | +0.02(+0.25%) |
Aug 26, 2020 | 7.304 | 7.615 | 7.222 | 7.249 | 1,690,363 | -0.09(-1.24%) |
Aug 25, 2020 | 7.770 | 7.879 | 7.258 | 7.341 | 5,965,653 | -0.43(-5.52%) |
Aug 24, 2020 | 8.153 | 8.181 | 7.578 | 7.770 | 2,396,779 | -0.18(-2.30%) |
Aug 21, 2020 | 7.861 | 8.345 | 7.852 | 7.952 | 3,551,867 | +0.01(+0.11%) |
Aug 20, 2020 | 6.957 | 8.025 | 6.957 | 7.943 | 5,751,105 | +0.76(+10.55%) |
Aug 19, 2020 | 7.478 | 7.532 | 6.875 | 7.185 | 3,419,955 | -0.28(-3.79%) |
Aug 18, 2020 | 7.943 | 8.199 | 7.441 | 7.468 | 2,438,368 | -0.42(-5.32%) |
Aug 17, 2020 | 7.761 | 7.934 | 7.651 | 7.888 | 1,602,937 | +0.19(+2.49%) |
Aug 14, 2020 | 8.044 | 8.044 | 7.678 | 7.697 | 1,383,441 | -0.34(-4.20%) |
Aug 13, 2020 | 8.381 | 8.391 | 7.907 | 8.035 | 1,282,596 | -0.16(-2.00%) |
Aug 12, 2020 | 7.980 | 8.199 | 7.898 | 8.199 | 974,635 | +0.31(+3.94%) |
Aug 11, 2020 | 7.943 | 8.190 | 7.660 | 7.888 | 1,528,608 | +0.10(+1.29%) |
Aug 10, 2020 | 7.861 | 7.898 | 7.715 | 7.788 | 986,549 | +0.02(+0.24%) |
Aug 07, 2020 | 7.761 | 7.888 | 7.541 | 7.770 | 1,217,726 | -0.20(-2.52%) |
Aug 06, 2020 | 8.007 | 8.062 | 7.596 | 7.971 | 2,134,978 | +0.00(+0.00%) |
Aug 05, 2020 | 7.852 | 8.080 | 7.797 | 7.971 | 1,220,978 | +0.19(+2.46%) |
Aug 04, 2020 | 7.770 | 8.035 | 7.733 | 7.779 | 1,527,898 | -0.02(-0.23%) |
Aug 03, 2020 | 7.861 | 8.025 | 7.651 | 7.797 | 1,687,712 | +0.03(+0.35%) |
Jul 31, 2020 | 7.514 | 7.870 | 7.432 | 7.770 | 889,801 | +0.29(+3.91%) |
Jul 30, 2020 | 7.761 | 7.815 | 7.441 | 7.478 | 1,508,878 | -0.18(-2.38%) |
Jul 29, 2020 | 7.980 | 8.089 | 7.596 | 7.660 | 1,742,610 | -0.28(-3.56%) |
Jul 28, 2020 | 7.898 | 8.308 | 7.870 | 7.943 | 1,501,148 | +0.16(+1.99%) |
Jul 27, 2020 | 7.907 | 7.980 | 7.669 | 7.788 | 1,643,128 | -0.06(-0.81%) |
Jul 24, 2020 | 8.445 | 8.454 | 7.559 | 7.852 | 3,882,531 | -0.36(-4.34%) |
Jul 23, 2020 | 9.541 | 9.623 | 7.843 | 8.208 | 13,086,814 | -1.51(-15.51%) |
Jul 22, 2020 | 10.13 | 10.18 | 9.495 | 9.714 | 2,372,909 | -0.66(-6.34%) |
Jul 21, 2020 | 10.57 | 10.65 | 10.30 | 10.37 | 1,145,394 | +0.26(+2.62%) |
Jul 20, 2020 | 9.879 | 10.41 | 9.784 | 10.11 | 1,488,072 | +0.44(+4.53%) |
Jul 17, 2020 | 10.19 | 10.27 | 9.559 | 9.669 | 1,223,531 | -0.13(-1.30%) |
Jul 16, 2020 | 10.02 | 10.09 | 9.678 | 9.797 | 1,806,697 | -0.61(-5.88%) |
Jul 15, 2020 | 10.54 | 10.69 | 10.29 | 10.41 | 938,962 | +0.05(+0.44%) |
Jul 14, 2020 | 11.02 | 11.14 | 10.32 | 10.36 | 1,347,406 | -0.78(-6.97%) |
Jul 13, 2020 | 11.42 | 11.77 | 11.12 | 11.14 | 1,170,420 | -0.02(-0.16%) |
Jul 10, 2020 | 11.64 | 11.85 | 11.00 | 11.16 | 1,678,509 | -0.96(-7.91%) |
Jul 09, 2020 | 12.08 | 12.27 | 11.64 | 12.12 | 1,705,440 | +0.25(+2.08%) |
Jul 08, 2020 | 11.16 | 11.95 | 11.07 | 11.87 | 2,407,321 | +0.88(+7.97%) |
Jul 07, 2020 | 11.20 | 11.39 | 10.96 | 10.99 | 798,236 | -0.42(-3.68%) |
Jul 06, 2020 | 11.12 | 11.43 | 10.83 | 11.41 | 3,192,012 | +0.83(+7.85%) |
Jul 02, 2020 | 9.824 | 10.80 | 9.769 | 10.58 | 2,384,304 | +1.00(+10.38%) |
Jul 01, 2020 | 9.696 | 9.952 | 9.550 | 9.587 | 694,484 | -0.13(-1.32%) |
Jun 30, 2020 | 9.705 | 9.797 | 9.596 | 9.714 | 1,105,016 | +0.01(+0.09%) |
Jun 29, 2020 | 9.541 | 9.934 | 9.404 | 9.705 | 1,109,281 | +0.11(+1.14%) |
Jun 26, 2020 | 10.21 | 10.21 | 9.568 | 9.596 | 1,188,921 | -0.65(-6.33%) |
Jun 25, 2020 | 9.915 | 10.25 | 9.861 | 10.24 | 1,745,847 | +0.26(+2.56%) |
Jun 24, 2020 | 10.28 | 10.35 | 9.874 | 9.988 | 1,191,970 | -0.50(-4.79%) |
Jun 23, 2020 | 10.31 | 10.59 | 10.18 | 10.49 | 1,232,709 | +0.19(+1.86%) |
Jun 22, 2020 | 10.59 | 10.61 | 9.787 | 10.30 | 2,674,840 | -0.17(-1.66%) |
Jun 19, 2020 | 10.58 | 10.99 | 10.42 | 10.47 | 4,894,236 | +0.25(+2.41%) |
Jun 18, 2020 | 10.23 | 10.50 | 10.14 | 10.23 | 2,053,261 | -0.08(-0.80%) |
Jun 17, 2020 | 9.824 | 10.50 | 9.769 | 10.31 | 4,838,619 | +0.48(+4.93%) |
Jun 16, 2020 | 9.833 | 10.02 | 9.386 | 9.824 | 3,513,375 | +0.45(+4.77%) |
Jun 15, 2020 | 8.171 | 9.404 | 8.089 | 9.377 | 3,383,318 | +1.00(+12.00%) |
Jun 12, 2020 | 8.573 | 8.591 | 8.126 | 8.372 | 3,467,640 | +0.24(+2.92%) |
Jun 11, 2020 | 8.345 | 8.427 | 8.035 | 8.135 | 2,647,014 | -0.48(-5.61%) |
Jun 10, 2020 | 8.564 | 9.112 | 8.354 | 8.619 | 5,531,363 | +0.32(+3.85%) |
Jun 09, 2020 | 8.245 | 8.372 | 7.715 | 8.299 | 4,242,786 | +0.19(+2.36%) |
Jun 08, 2020 | 8.245 | 8.573 | 8.053 | 8.108 | 2,276,079 | -0.11(-1.33%) |
Jun 05, 2020 | 7.605 | 8.272 | 7.605 | 8.217 | 4,444,188 | +0.83(+11.25%) |
Jun 04, 2020 | 8.217 | 8.254 | 7.021 | 7.386 | 4,292,206 | -0.29(-3.81%) |
Jun 03, 2020 | 7.432 | 7.852 | 7.432 | 7.678 | 1,764,058 | +0.21(+2.81%) |
Jun 02, 2020 | 7.843 | 7.843 | 7.405 | 7.468 | 1,647,086 | -0.33(-4.22%) |
Jun 01, 2020 | 7.441 | 7.843 | 7.423 | 7.797 | 648,920 | +0.36(+4.79%) |
May 29, 2020 | 7.341 | 7.450 | 7.095 | 7.441 | 836,352 | +0.21(+2.90%) |
May 28, 2020 | 7.578 | 7.624 | 7.204 | 7.231 | 1,369,200 | -0.28(-3.77%) |
May 27, 2020 | 7.715 | 7.971 | 7.432 | 7.514 | 1,110,265 | -0.06(-0.84%) |
May 26, 2020 | 7.505 | 7.870 | 7.405 | 7.578 | 1,175,734 | +0.40(+5.60%) |
May 22, 2020 | 7.761 | 7.815 | 7.140 | 7.176 | 3,498,746 | -0.65(-8.28%) |
May 21, 2020 | 8.272 | 8.290 | 7.806 | 7.825 | 1,091,202 | -0.57(-6.75%) |
May 20, 2020 | 8.674 | 9.331 | 8.235 | 8.391 | 1,827,681 | -0.25(-2.85%) |
May 19, 2020 | 8.491 | 8.801 | 8.436 | 8.637 | 1,827,013 | +0.28(+3.39%) |
May 18, 2020 | 7.642 | 8.409 | 7.642 | 8.354 | 1,390,437 | +0.83(+11.04%) |
May 15, 2020 | 7.405 | 7.651 | 7.368 | 7.523 | 825,399 | -0.04(-0.48%) |
May 14, 2020 | 7.377 | 7.596 | 7.167 | 7.560 | 1,006,742 | +0.05(+0.73%) |
May 13, 2020 | 8.436 | 8.464 | 7.414 | 7.505 | 1,741,501 | -0.73(-8.87%) |
May 12, 2020 | 8.245 | 8.345 | 8.035 | 8.235 | 1,586,710 | +0.02(+0.22%) |
May 11, 2020 | 7.085 | 8.272 | 7.085 | 8.217 | 2,454,700 | +1.20(+17.04%) |
May 08, 2020 | 6.738 | 7.167 | 6.721 | 7.021 | 1,364,055 | +0.42(+6.36%) |
May 07, 2020 | 6.428 | 6.738 | 6.418 | 6.601 | 1,886,621 | +0.21(+3.29%) |
May 06, 2020 | 6.574 | 6.619 | 6.373 | 6.391 | 1,430,692 | -0.10(-1.55%) |
May 05, 2020 | 6.848 | 6.939 | 6.473 | 6.492 | 996,560 | -0.24(-3.53%) |
May 04, 2020 | 6.957 | 7.012 | 6.592 | 6.729 | 1,313,978 | -0.25(-3.53%) |