Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.210 | 8.498 | 7.670 | 7.710 | 129,000 | -0.64(-7.66%) |
Apr 29, 2021 | 8.720 | 8.810 | 8.200 | 8.350 | 82,949 | -0.17(-2.00%) |
Apr 28, 2021 | 8.470 | 8.790 | 8.070 | 8.520 | 212,454 | +0.07(+0.83%) |
Apr 27, 2021 | 9.170 | 9.290 | 8.320 | 8.450 | 206,429 | -0.56(-6.22%) |
Apr 26, 2021 | 9.070 | 9.350 | 8.890 | 9.010 | 144,166 | -0.05(-0.55%) |
Apr 23, 2021 | 8.600 | 9.270 | 8.299 | 9.060 | 198,300 | +0.31(+3.54%) |
Apr 22, 2021 | 7.630 | 8.920 | 7.400 | 8.750 | 341,411 | +1.30(+17.45%) |
Apr 21, 2021 | 7.320 | 7.960 | 7.320 | 7.450 | 299,716 | -0.11(-1.46%) |
Apr 20, 2021 | 8.030 | 8.170 | 7.110 | 7.560 | 384,774 | -0.47(-5.85%) |
Apr 19, 2021 | 8.900 | 9.110 | 7.900 | 8.030 | 477,552 | -0.67(-7.70%) |
Apr 16, 2021 | 10.30 | 10.47 | 7.580 | 8.700 | 1,132,400 | -1.70(-16.35%) |
Apr 15, 2021 | 13.98 | 13.98 | 9.250 | 10.40 | 1,249,122 | -4.06(-28.08%) |
Apr 14, 2021 | 14.04 | 15.36 | 14.04 | 14.46 | 136,309 | +0.36(+2.55%) |
Apr 13, 2021 | 13.93 | 14.28 | 13.32 | 14.10 | 88,010 | -0.17(-1.19%) |
Apr 12, 2021 | 14.66 | 14.66 | 13.71 | 14.27 | 48,443 | -0.24(-1.65%) |
Apr 09, 2021 | 14.70 | 14.89 | 14.31 | 14.51 | 26,800 | -0.26(-1.76%) |
Apr 08, 2021 | 15.12 | 15.92 | 14.11 | 14.77 | 50,336 | -0.45(-2.96%) |
Apr 07, 2021 | 15.71 | 15.75 | 14.99 | 15.22 | 53,598 | -0.52(-3.30%) |
Apr 06, 2021 | 16.66 | 17.37 | 15.61 | 15.74 | 70,090 | -0.91(-5.47%) |
Apr 05, 2021 | 17.12 | 17.54 | 16.00 | 16.65 | 82,751 | -0.62(-3.59%) |
Apr 01, 2021 | 16.27 | 17.52 | 16.21 | 17.27 | 49,200 | +1.24(+7.74%) |
Mar 31, 2021 | 15.58 | 16.46 | 15.26 | 16.03 | 35,002 | +0.33(+2.10%) |
Mar 30, 2021 | 15.21 | 16.15 | 14.76 | 15.70 | 38,350 | +0.29(+1.88%) |
Mar 29, 2021 | 16.56 | 16.56 | 15.00 | 15.41 | 51,720 | -1.22(-7.34%) |
Mar 26, 2021 | 16.90 | 17.42 | 16.37 | 16.63 | 44,100 | -0.16(-0.95%) |
Mar 25, 2021 | 15.47 | 16.90 | 14.70 | 16.79 | 80,304 | +0.56(+3.45%) |
Mar 24, 2021 | 16.63 | 17.27 | 16.11 | 16.23 | 79,564 | +0.15(+0.93%) |
Mar 23, 2021 | 17.63 | 17.64 | 14.67 | 16.08 | 153,034 | -2.09(-11.50%) |
Mar 22, 2021 | 17.74 | 18.37 | 16.61 | 18.17 | 68,196 | +0.21(+1.17%) |
Mar 19, 2021 | 17.44 | 18.97 | 17.04 | 17.96 | 96,600 | +0.61(+3.52%) |
Mar 18, 2021 | 18.06 | 18.07 | 16.86 | 17.35 | 126,161 | -0.77(-4.25%) |
Mar 17, 2021 | 17.06 | 18.87 | 16.70 | 18.12 | 86,936 | +1.01(+5.90%) |
Mar 16, 2021 | 16.58 | 17.87 | 15.95 | 17.11 | 92,293 | +0.38(+2.27%) |
Mar 15, 2021 | 17.00 | 17.84 | 16.00 | 16.73 | 254,229 | -0.05(-0.30%) |
Mar 12, 2021 | 14.98 | 16.79 | 14.50 | 16.78 | 125,100 | +2.03(+13.76%) |
Mar 11, 2021 | 14.24 | 15.08 | 14.11 | 14.75 | 55,168 | +0.54(+3.80%) |
Mar 10, 2021 | 13.16 | 14.45 | 13.16 | 14.21 | 47,965 | +1.15(+8.81%) |
Mar 09, 2021 | 13.79 | 13.79 | 12.76 | 13.06 | 93,364 | -0.44(-3.26%) |
Mar 08, 2021 | 13.80 | 15.18 | 12.50 | 13.50 | 196,674 | +0.21(+1.58%) |
Mar 05, 2021 | 13.86 | 15.45 | 12.50 | 13.29 | 289,300 | +0.17(+1.30%) |
Mar 04, 2021 | 14.18 | 14.50 | 12.59 | 13.12 | 178,297 | -0.87(-6.22%) |
Mar 03, 2021 | 14.29 | 14.58 | 13.77 | 13.99 | 161,340 | +0.06(+0.43%) |
Mar 02, 2021 | 14.39 | 15.00 | 13.70 | 13.93 | 187,922 | -0.74(-5.04%) |
Mar 01, 2021 | 15.30 | 15.57 | 14.04 | 14.67 | 209,551 | -0.32(-2.13%) |
Feb 26, 2021 | 15.68 | 15.68 | 14.44 | 14.99 | 126,400 | -0.94(-5.90%) |
Feb 25, 2021 | 16.10 | 16.69 | 14.81 | 15.93 | 155,052 | -0.03(-0.19%) |
Feb 24, 2021 | 14.86 | 17.15 | 14.80 | 15.96 | 335,417 | +1.30(+8.87%) |
Feb 23, 2021 | 13.28 | 15.58 | 12.56 | 14.66 | 136,240 | +0.73(+5.24%) |
Feb 22, 2021 | 12.69 | 14.42 | 12.34 | 13.93 | 174,338 | +1.67(+13.62%) |
Feb 19, 2021 | 12.76 | 13.25 | 11.88 | 12.26 | 128,000 | -0.34(-2.70%) |
Feb 18, 2021 | 13.06 | 13.22 | 12.16 | 12.60 | 93,191 | -0.58(-4.40%) |
Feb 17, 2021 | 13.39 | 13.60 | 12.39 | 13.18 | 50,329 | -0.41(-3.02%) |
Feb 16, 2021 | 13.97 | 14.20 | 13.27 | 13.59 | 76,123 | +0.29(+2.18%) |
Feb 12, 2021 | 12.20 | 13.39 | 12.05 | 13.30 | 110,500 | +0.97(+7.87%) |
Feb 11, 2021 | 12.50 | 12.88 | 11.80 | 12.33 | 93,852 | -0.25(-1.99%) |
Feb 10, 2021 | 12.03 | 12.90 | 11.50 | 12.58 | 92,122 | +0.11(+0.88%) |
Feb 09, 2021 | 11.87 | 12.48 | 11.28 | 12.47 | 103,017 | +0.55(+4.61%) |
Feb 08, 2021 | 11.11 | 12.48 | 11.04 | 11.92 | 175,836 | +0.90(+8.17%) |
Feb 05, 2021 | 12.49 | 13.21 | 10.82 | 11.02 | 301,100 | -1.28(-10.41%) |
Feb 04, 2021 | 10.97 | 12.30 | 10.97 | 12.30 | 151,434 | +1.08(+9.63%) |
Feb 03, 2021 | 10.14 | 11.37 | 10.14 | 11.22 | 177,914 | +0.84(+8.09%) |
Feb 02, 2021 | 8.880 | 10.50 | 8.810 | 10.38 | 238,412 | +1.63(+18.63%) |
Feb 01, 2021 | 8.400 | 9.000 | 8.030 | 8.750 | 95,518 | +0.36(+4.29%) |
Jan 29, 2021 | 8.460 | 8.556 | 8.030 | 8.390 | 61,400 | +0.09(+1.08%) |
Jan 28, 2021 | 8.950 | 8.950 | 7.780 | 8.300 | 221,636 | -0.75(-8.29%) |
Jan 27, 2021 | 7.270 | 9.140 | 7.110 | 9.050 | 207,653 | +1.46(+19.24%) |
Jan 26, 2021 | 7.500 | 7.820 | 6.965 | 7.590 | 241,633 | +0.17(+2.29%) |
Jan 25, 2021 | 7.790 | 7.900 | 6.590 | 7.420 | 200,214 | -0.40(-5.12%) |
Jan 22, 2021 | 7.890 | 8.150 | 7.820 | 7.820 | 106,800 | -0.44(-5.33%) |
Jan 21, 2021 | 9.020 | 9.020 | 8.210 | 8.260 | 151,696 | -0.94(-10.22%) |
Jan 20, 2021 | 9.500 | 9.540 | 8.855 | 9.200 | 77,613 | -0.30(-3.16%) |
Jan 19, 2021 | 9.550 | 9.880 | 9.120 | 9.500 | 151,336 | -0.01(-0.11%) |
Jan 15, 2021 | 8.740 | 9.740 | 8.590 | 9.510 | 79,200 | +0.52(+5.78%) |
Jan 14, 2021 | 8.640 | 9.390 | 8.620 | 8.990 | 244,637 | +0.51(+6.01%) |
Jan 13, 2021 | 8.680 | 8.760 | 8.410 | 8.480 | 150,418 | -0.21(-2.42%) |
Jan 12, 2021 | 8.000 | 8.850 | 7.920 | 8.690 | 152,557 | +0.82(+10.42%) |
Jan 11, 2021 | 7.930 | 8.210 | 7.700 | 7.870 | 82,899 | -0.17(-2.11%) |
Jan 08, 2021 | 7.920 | 8.290 | 7.620 | 8.040 | 236,200 | +0.23(+2.94%) |
Jan 07, 2021 | 7.450 | 7.890 | 7.300 | 7.810 | 72,962 | +0.37(+4.97%) |
Jan 06, 2021 | 7.370 | 7.500 | 6.890 | 7.440 | 143,678 | +0.18(+2.48%) |
Jan 05, 2021 | 6.670 | 7.520 | 6.654 | 7.260 | 134,611 | +0.71(+10.84%) |
Jan 04, 2021 | 6.580 | 6.760 | 6.270 | 6.550 | 53,043 | +0.09(+1.39%) |
Dec 31, 2020 | 6.460 | 6.460 | 6.460 | 89,416 | -0.12(-1.82%) | |
Dec 30, 2020 | 6.800 | 6.913 | 6.500 | 6.580 | 89,416 | -0.29(-4.22%) |
Dec 29, 2020 | 7.360 | 7.450 | 6.700 | 6.870 | 82,353 | -0.45(-6.15%) |
Dec 28, 2020 | 7.000 | 7.440 | 6.970 | 7.320 | 72,382 | +0.41(+5.93%) |
Dec 24, 2020 | 6.870 | 6.960 | 6.680 | 6.910 | 58,100 | +0.05(+0.73%) |
Dec 23, 2020 | 6.770 | 7.230 | 6.750 | 6.860 | 187,468 | +0.05(+0.73%) |
Dec 22, 2020 | 6.880 | 7.040 | 6.801 | 6.810 | 51,991 | -0.12(-1.73%) |
Dec 21, 2020 | 6.510 | 7.050 | 6.190 | 6.930 | 119,855 | -0.02(-0.29%) |
Dec 18, 2020 | 7.060 | 7.150 | 6.880 | 6.950 | 103,100 | -0.11(-1.56%) |
Dec 17, 2020 | 6.940 | 7.189 | 6.800 | 7.060 | 154,012 | +0.07(+1.00%) |
Dec 16, 2020 | 7.250 | 7.250 | 6.895 | 6.990 | 44,028 | -0.22(-3.05%) |
Dec 15, 2020 | 6.950 | 7.385 | 6.520 | 7.210 | 126,916 | +0.31(+4.49%) |
Dec 14, 2020 | 7.870 | 7.970 | 6.900 | 6.900 | 191,483 | -0.74(-9.69%) |
Dec 11, 2020 | 7.680 | 7.843 | 7.310 | 7.640 | 102,600 | -0.31(-3.90%) |
Dec 10, 2020 | 7.930 | 8.010 | 7.295 | 7.950 | 205,028 | +0.72(+9.96%) |
Dec 09, 2020 | 8.610 | 8.950 | 7.130 | 7.230 | 245,222 | -1.25(-14.74%) |
Dec 08, 2020 | 7.490 | 9.420 | 7.490 | 8.480 | 334,326 | +1.04(+13.98%) |
Dec 07, 2020 | 8.000 | 8.150 | 7.350 | 7.440 | 90,290 | -0.52(-6.53%) |
Dec 04, 2020 | 7.520 | 8.030 | 7.360 | 7.960 | 126,300 | +0.46(+6.13%) |
Dec 03, 2020 | 7.500 | 7.800 | 7.170 | 7.500 | 89,385 | +0.09(+1.21%) |
Dec 02, 2020 | 6.990 | 7.550 | 6.948 | 7.410 | 129,995 | +0.42(+6.01%) |
Dec 01, 2020 | 6.940 | 7.000 | 6.630 | 6.990 | 90,113 | +0.20(+2.95%) |
Nov 30, 2020 | 7.140 | 7.250 | 6.530 | 6.790 | 96,029 | -0.36(-5.03%) |
Nov 27, 2020 | 7.080 | 7.160 | 6.858 | 7.150 | 88,100 | +0.30(+4.38%) |
Nov 25, 2020 | 6.790 | 7.090 | 6.250 | 6.850 | 80,900 | +0.32(+4.90%) |
Nov 24, 2020 | 6.990 | 7.270 | 6.310 | 6.530 | 158,765 | -0.12(-1.80%) |
Nov 23, 2020 | 6.370 | 6.940 | 6.250 | 6.650 | 142,675 | +0.47(+7.61%) |
Nov 20, 2020 | 6.380 | 6.404 | 6.055 | 6.180 | 81,600 | -0.23(-3.59%) |
Nov 19, 2020 | 6.210 | 6.700 | 6.110 | 6.410 | 70,806 | +0.18(+2.89%) |
Nov 18, 2020 | 5.740 | 6.545 | 5.740 | 6.230 | 340,195 | +0.60(+10.66%) |
Nov 17, 2020 | 5.390 | 5.870 | 5.180 | 5.630 | 79,278 | +0.05(+0.90%) |
Nov 16, 2020 | 4.980 | 5.730 | 4.980 | 5.580 | 240,923 | +0.77(+16.01%) |
Nov 13, 2020 | 4.530 | 4.890 | 4.530 | 4.810 | 40,800 | +0.27(+5.95%) |
Nov 12, 2020 | 4.840 | 5.190 | 4.510 | 4.540 | 37,654 | -0.33(-6.78%) |
Nov 11, 2020 | 4.960 | 4.975 | 4.750 | 4.870 | 77,499 | -0.04(-0.81%) |
Nov 10, 2020 | 5.030 | 5.154 | 4.840 | 4.910 | 42,436 | -0.09(-1.80%) |
Nov 09, 2020 | 4.790 | 5.200 | 4.660 | 5.000 | 110,927 | +0.72(+16.82%) |
Nov 06, 2020 | 4.300 | 4.340 | 4.200 | 4.280 | 40,700 | +0.00(+0.00%) |
Nov 05, 2020 | 4.320 | 4.391 | 4.200 | 4.280 | 41,851 | -0.04(-0.93%) |
Nov 04, 2020 | 4.290 | 4.440 | 4.220 | 4.320 | 38,230 | +0.00(+0.00%) |
Nov 03, 2020 | 4.140 | 4.500 | 4.140 | 4.320 | 55,257 | +0.14(+3.35%) |
Nov 02, 2020 | 4.000 | 4.250 | 3.920 | 4.180 | 52,603 | +0.26(+6.63%) |
Oct 30, 2020 | 3.900 | 4.095 | 3.810 | 3.920 | 58,900 | -0.05(-1.26%) |
Oct 29, 2020 | 3.770 | 3.970 | 3.730 | 3.970 | 85,945 | +0.20(+5.31%) |
Oct 28, 2020 | 4.160 | 4.270 | 3.770 | 3.770 | 140,017 | -0.53(-12.33%) |
Oct 27, 2020 | 4.150 | 4.420 | 4.093 | 4.300 | 73,102 | +0.16(+3.86%) |
Oct 26, 2020 | 4.320 | 4.480 | 4.080 | 4.140 | 67,167 | -0.27(-6.12%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.390 | 4.410 | 77,300 | -0.11(-2.43%) |
Oct 22, 2020 | 4.350 | 4.630 | 4.340 | 4.520 | 43,374 | +0.19(+4.39%) |
Oct 21, 2020 | 4.400 | 4.470 | 4.200 | 4.330 | 59,467 | -0.05(-1.14%) |
Oct 20, 2020 | 4.360 | 4.470 | 4.240 | 4.380 | 76,848 | +0.01(+0.23%) |
Oct 19, 2020 | 4.390 | 4.680 | 4.340 | 4.370 | 93,119 | -0.03(-0.68%) |
Oct 16, 2020 | 4.560 | 4.623 | 4.334 | 4.400 | 44,600 | -0.18(-3.93%) |
Oct 15, 2020 | 4.410 | 4.650 | 4.300 | 4.580 | 98,417 | +0.04(+0.88%) |
Oct 14, 2020 | 4.680 | 4.900 | 4.500 | 4.540 | 72,452 | -0.06(-1.30%) |
Oct 13, 2020 | 4.480 | 4.850 | 4.420 | 4.600 | 117,950 | +0.09(+2.00%) |
Oct 12, 2020 | 4.540 | 4.650 | 4.400 | 4.510 | 175,469 | -0.22(-4.65%) |
Oct 09, 2020 | 5.250 | 5.301 | 4.570 | 4.730 | 298,700 | -0.38(-7.44%) |
Oct 08, 2020 | 4.340 | 5.590 | 4.324 | 5.110 | 602,499 | +0.84(+19.67%) |
Oct 07, 2020 | 4.340 | 4.370 | 4.200 | 4.270 | 41,216 | -0.03(-0.70%) |
Oct 06, 2020 | 4.350 | 4.600 | 4.280 | 4.300 | 90,074 | +0.03(+0.70%) |
Oct 05, 2020 | 4.200 | 4.400 | 4.200 | 4.270 | 89,245 | +0.10(+2.40%) |
Oct 02, 2020 | 3.980 | 4.470 | 3.860 | 4.170 | 99,700 | +0.08(+1.96%) |
Oct 01, 2020 | 4.120 | 4.240 | 4.010 | 4.090 | 88,532 | -0.06(-1.45%) |
Sep 30, 2020 | 4.270 | 4.570 | 4.150 | 4.150 | 114,291 | -0.21(-4.82%) |
Sep 29, 2020 | 4.480 | 4.490 | 4.150 | 4.360 | 90,893 | +0.07(+1.63%) |
Sep 28, 2020 | 4.200 | 4.478 | 4.200 | 4.290 | 72,947 | +0.17(+4.13%) |
Sep 25, 2020 | 4.280 | 4.480 | 4.050 | 4.120 | 49,700 | -0.17(-3.96%) |
Sep 24, 2020 | 4.090 | 4.421 | 3.870 | 4.290 | 134,973 | +0.12(+2.88%) |
Sep 23, 2020 | 4.570 | 4.640 | 4.160 | 4.170 | 122,734 | -0.35(-7.74%) |
Sep 22, 2020 | 4.660 | 4.860 | 4.520 | 4.520 | 104,354 | -0.18(-3.83%) |
Sep 21, 2020 | 5.240 | 5.250 | 4.696 | 4.700 | 191,817 | -0.71(-13.12%) |
Sep 18, 2020 | 5.560 | 5.950 | 5.400 | 5.410 | 188,200 | -0.17(-3.05%) |
Sep 17, 2020 | 5.040 | 5.790 | 4.950 | 5.580 | 161,117 | +0.56(+11.16%) |
Sep 16, 2020 | 4.790 | 5.200 | 4.620 | 5.020 | 461,463 | +0.31(+6.58%) |
Sep 15, 2020 | 4.810 | 5.045 | 4.620 | 4.710 | 174,257 | -0.03(-0.63%) |
Sep 14, 2020 | 4.790 | 4.920 | 4.550 | 4.740 | 343,006 | -0.10(-2.07%) |
Sep 11, 2020 | 5.320 | 5.410 | 4.700 | 4.840 | 274,300 | -0.44(-8.33%) |
Sep 10, 2020 | 5.520 | 5.580 | 5.080 | 5.280 | 239,080 | -0.30(-5.38%) |
Sep 09, 2020 | 6.100 | 6.180 | 5.480 | 5.580 | 199,765 | -0.51(-8.37%) |
Sep 08, 2020 | 6.600 | 6.600 | 5.940 | 6.090 | 172,408 | -0.61(-9.10%) |
Sep 04, 2020 | 6.840 | 7.300 | 6.500 | 6.700 | 99,700 | -0.03(-0.45%) |
Sep 03, 2020 | 6.880 | 7.000 | 6.520 | 6.730 | 170,742 | -0.55(-7.55%) |
Sep 02, 2020 | 7.910 | 7.910 | 7.260 | 7.280 | 140,159 | -0.62(-7.85%) |
Sep 01, 2020 | 7.800 | 7.910 | 7.720 | 7.900 | 38,869 | +0.04(+0.51%) |
Aug 31, 2020 | 8.420 | 8.420 | 7.670 | 7.860 | 79,996 | -0.46(-5.53%) |
Aug 28, 2020 | 8.090 | 8.330 | 8.050 | 8.320 | 42,300 | +0.19(+2.34%) |
Aug 27, 2020 | 8.400 | 8.400 | 7.800 | 8.130 | 87,222 | -0.35(-4.13%) |
Aug 26, 2020 | 8.600 | 8.700 | 8.410 | 8.480 | 42,021 | -0.16(-1.85%) |
Aug 25, 2020 | 8.770 | 8.770 | 8.300 | 8.640 | 42,815 | +0.06(+0.70%) |
Aug 24, 2020 | 8.290 | 8.765 | 8.290 | 8.580 | 54,263 | +0.28(+3.37%) |
Aug 21, 2020 | 8.750 | 8.763 | 8.070 | 8.300 | 152,200 | -0.46(-5.25%) |
Aug 20, 2020 | 9.000 | 9.210 | 8.760 | 8.760 | 83,077 | -0.34(-3.74%) |
Aug 19, 2020 | 9.210 | 9.400 | 8.900 | 9.100 | 124,888 | -0.03(-0.33%) |
Aug 18, 2020 | 9.850 | 9.890 | 8.900 | 9.130 | 96,855 | -0.76(-7.68%) |
Aug 17, 2020 | 10.36 | 10.56 | 9.870 | 9.890 | 88,832 | -0.54(-5.18%) |
Aug 14, 2020 | 9.950 | 10.64 | 9.950 | 10.43 | 101,400 | +0.35(+3.47%) |
Aug 13, 2020 | 10.01 | 10.15 | 9.760 | 10.08 | 47,289 | +0.07(+0.70%) |
Aug 12, 2020 | 9.880 | 10.25 | 9.730 | 10.01 | 130,191 | +0.36(+3.73%) |
Aug 11, 2020 | 9.780 | 10.16 | 9.600 | 9.650 | 137,910 | +0.05(+0.52%) |
Aug 10, 2020 | 8.880 | 9.680 | 8.825 | 9.600 | 112,045 | +0.79(+8.97%) |
Aug 07, 2020 | 9.070 | 9.070 | 8.620 | 8.810 | 83,400 | -0.12(-1.34%) |
Aug 06, 2020 | 9.660 | 9.660 | 8.900 | 8.930 | 116,674 | -0.69(-7.17%) |
Aug 05, 2020 | 9.720 | 10.44 | 9.380 | 9.620 | 121,144 | +0.24(+2.56%) |
Aug 04, 2020 | 9.910 | 9.990 | 9.280 | 9.380 | 88,910 | -0.49(-4.96%) |
Aug 03, 2020 | 9.990 | 10.40 | 9.670 | 9.870 | 130,093 | -0.13(-1.30%) |
Jul 31, 2020 | 9.050 | 10.00 | 9.050 | 10.00 | 176,800 | +0.75(+8.11%) |
Jul 30, 2020 | 9.580 | 9.580 | 8.750 | 9.250 | 184,023 | -0.48(-4.93%) |
Jul 29, 2020 | 10.75 | 10.84 | 9.630 | 9.730 | 180,625 | -0.60(-5.81%) |
Jul 28, 2020 | 9.330 | 10.48 | 9.050 | 10.33 | 220,840 | +0.33(+3.30%) |
Jul 27, 2020 | 11.75 | 11.75 | 10.00 | 10.00 | 173,714 | -1.70(-14.53%) |
Jul 24, 2020 | 11.70 | 12.60 | 11.25 | 11.70 | 142,140 | +0.00(+0.00%) |
Jul 23, 2020 | 10.75 | 12.15 | 10.75 | 11.70 | 215,741 | +0.85(+7.83%) |
Jul 22, 2020 | 10.05 | 10.90 | 10.00 | 10.85 | 105,789 | +0.45(+4.33%) |
Jul 21, 2020 | 9.150 | 10.50 | 9.100 | 10.40 | 138,797 | +1.40(+15.56%) |
Jul 20, 2020 | 9.150 | 9.650 | 8.900 | 9.000 | 79,946 | -0.30(-3.23%) |
Jul 17, 2020 | 10.10 | 10.40 | 9.200 | 9.300 | 69,960 | -0.85(-8.37%) |
Jul 16, 2020 | 9.550 | 10.30 | 9.150 | 10.15 | 78,969 | +0.60(+6.28%) |
Jul 15, 2020 | 8.550 | 9.950 | 8.400 | 9.550 | 157,268 | +1.35(+16.46%) |
Jul 14, 2020 | 7.900 | 8.450 | 7.500 | 8.200 | 139,655 | +0.00(+0.00%) |
Jul 13, 2020 | 9.050 | 9.100 | 8.200 | 8.200 | 161,485 | -0.85(-9.39%) |
Jul 10, 2020 | 9.100 | 9.250 | 8.850 | 9.050 | 93,420 | +0.00(+0.00%) |
Jul 09, 2020 | 10.25 | 10.35 | 9.000 | 9.050 | 131,599 | -1.05(-10.40%) |
Jul 08, 2020 | 9.350 | 10.30 | 9.150 | 10.10 | 96,146 | +0.50(+5.21%) |
Jul 07, 2020 | 10.00 | 10.00 | 9.250 | 9.600 | 108,167 | -0.55(-5.42%) |
Jul 06, 2020 | 10.95 | 10.95 | 9.750 | 10.15 | 174,181 | -0.40(-3.79%) |
Jul 02, 2020 | 11.00 | 11.20 | 10.35 | 10.55 | 139,920 | +0.05(+0.48%) |
Jul 01, 2020 | 11.00 | 11.35 | 10.35 | 10.50 | 119,714 | -0.25(-2.33%) |
Jun 30, 2020 | 10.85 | 11.00 | 10.20 | 10.75 | 152,374 | -0.10(-0.92%) |
Jun 29, 2020 | 10.90 | 11.40 | 10.50 | 10.85 | 132,494 | -0.10(-0.91%) |
Jun 26, 2020 | 11.00 | 11.11 | 10.15 | 10.95 | 599,020 | -0.25(-2.23%) |
Jun 25, 2020 | 11.15 | 11.55 | 10.30 | 11.20 | 246,663 | -0.60(-5.08%) |
Jun 24, 2020 | 13.75 | 13.75 | 11.25 | 11.80 | 232,871 | -2.50(-17.48%) |
Jun 23, 2020 | 13.75 | 14.50 | 13.45 | 14.30 | 162,426 | +0.95(+7.12%) |
Jun 22, 2020 | 12.70 | 13.40 | 11.30 | 13.35 | 152,175 | +0.45(+3.49%) |
Jun 19, 2020 | 13.35 | 13.85 | 12.50 | 12.90 | 233,800 | +0.30(+2.38%) |
Jun 18, 2020 | 12.30 | 13.25 | 12.10 | 12.60 | 110,285 | +0.30(+2.44%) |
Jun 17, 2020 | 13.15 | 13.25 | 12.20 | 12.30 | 104,185 | -0.75(-5.75%) |
Jun 16, 2020 | 14.80 | 14.90 | 13.00 | 13.05 | 189,618 | -0.25(-1.88%) |
Jun 15, 2020 | 11.80 | 13.70 | 11.05 | 13.30 | 170,331 | +0.85(+6.83%) |
Jun 12, 2020 | 14.00 | 14.45 | 11.78 | 12.45 | 209,220 | +0.90(+7.79%) |
Jun 11, 2020 | 12.05 | 12.95 | 11.00 | 11.55 | 339,631 | -3.15(-21.43%) |
Jun 10, 2020 | 15.70 | 16.15 | 13.25 | 14.70 | 358,752 | -2.30(-13.53%) |
Jun 09, 2020 | 15.65 | 17.50 | 13.80 | 17.00 | 372,459 | +1.15(+7.26%) |
Jun 08, 2020 | 14.60 | 17.50 | 14.55 | 15.85 | 611,561 | +2.75(+20.99%) |
Jun 05, 2020 | 12.20 | 13.29 | 11.60 | 13.10 | 399,240 | +2.45(+23.00%) |
Jun 04, 2020 | 10.00 | 11.30 | 9.150 | 10.65 | 405,807 | +0.45(+4.41%) |
Jun 03, 2020 | 10.00 | 10.30 | 9.050 | 10.20 | 426,751 | +1.20(+13.33%) |
Jun 02, 2020 | 7.750 | 9.200 | 7.500 | 9.000 | 434,396 | +1.25(+16.13%) |
Jun 01, 2020 | 7.500 | 7.900 | 7.400 | 7.750 | 86,554 | +0.35(+4.73%) |
May 29, 2020 | 8.050 | 8.150 | 7.350 | 7.400 | 241,120 | -0.75(-9.20%) |
May 28, 2020 | 8.350 | 8.600 | 7.600 | 8.150 | 134,503 | -0.20(-2.40%) |
May 27, 2020 | 8.850 | 9.100 | 7.950 | 8.350 | 182,790 | -0.50(-5.65%) |
May 26, 2020 | 9.050 | 9.100 | 8.400 | 8.850 | 186,166 | +0.55(+6.63%) |
May 22, 2020 | 8.350 | 8.399 | 7.600 | 8.300 | 179,920 | -0.20(-2.35%) |
May 21, 2020 | 7.650 | 8.600 | 7.000 | 8.500 | 434,732 | +0.80(+10.39%) |
May 20, 2020 | 6.950 | 8.100 | 6.900 | 7.700 | 345,016 | +0.75(+10.79%) |
May 19, 2020 | 6.700 | 7.250 | 6.250 | 6.950 | 260,993 | +0.45(+6.92%) |
May 18, 2020 | 6.000 | 6.700 | 6.000 | 6.500 | 285,303 | +0.75(+13.04%) |
May 15, 2020 | 5.800 | 5.950 | 5.525 | 5.750 | 140,840 | -0.10(-1.71%) |
May 14, 2020 | 5.700 | 6.050 | 5.600 | 5.850 | 149,889 | -0.05(-0.85%) |
May 13, 2020 | 6.350 | 6.350 | 5.550 | 5.900 | 231,474 | -0.50(-7.81%) |
May 12, 2020 | 6.750 | 6.900 | 6.350 | 6.400 | 225,322 | -0.25(-3.76%) |
May 11, 2020 | 6.550 | 6.850 | 6.150 | 6.650 | 193,219 | +0.20(+3.10%) |
May 08, 2020 | 6.250 | 6.500 | 5.900 | 6.450 | 315,140 | +0.40(+6.61%) |
May 07, 2020 | 5.850 | 6.200 | 5.650 | 6.050 | 232,371 | +0.50(+9.01%) |
May 06, 2020 | 6.300 | 6.300 | 5.350 | 5.550 | 293,214 | -0.75(-11.90%) |
May 05, 2020 | 7.100 | 7.100 | 6.000 | 6.300 | 579,100 | -0.30(-4.55%) |
May 04, 2020 | 7.650 | 9.100 | 6.250 | 6.600 | 2,593,946 | +1.20(+22.22%) |