Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.33 | 13.69 | 13.33 | 13.55 | 312,352 | +0.12(+0.92%) |
Apr 29, 2021 | 13.69 | 13.69 | 13.38 | 13.43 | 137,261 | -0.26(-1.87%) |
Apr 28, 2021 | 13.49 | 13.74 | 13.36 | 13.68 | 205,320 | +0.35(+2.63%) |
Apr 27, 2021 | 12.97 | 13.34 | 12.90 | 13.33 | 180,549 | +0.37(+2.85%) |
Apr 26, 2021 | 12.75 | 13.11 | 12.67 | 12.97 | 180,528 | +0.29(+2.32%) |
Apr 23, 2021 | 12.38 | 12.68 | 12.27 | 12.67 | 66,570 | +0.35(+2.84%) |
Apr 22, 2021 | 12.53 | 12.62 | 12.29 | 12.32 | 152,395 | -0.10(-0.84%) |
Apr 21, 2021 | 12.11 | 12.45 | 11.96 | 12.43 | 139,980 | +0.31(+2.58%) |
Apr 20, 2021 | 12.49 | 12.61 | 11.91 | 12.11 | 225,064 | -0.45(-3.61%) |
Apr 19, 2021 | 12.85 | 12.85 | 12.54 | 12.57 | 122,673 | -0.26(-1.99%) |
Apr 16, 2021 | 12.93 | 12.95 | 12.61 | 12.82 | 141,065 | +0.01(+0.07%) |
Apr 15, 2021 | 13.21 | 13.21 | 12.78 | 12.81 | 117,369 | -0.26(-2.03%) |
Apr 14, 2021 | 12.86 | 13.14 | 12.86 | 13.08 | 161,821 | +0.22(+1.69%) |
Apr 13, 2021 | 13.20 | 13.20 | 12.78 | 12.86 | 151,360 | -0.22(-1.66%) |
Apr 12, 2021 | 13.31 | 13.37 | 13.04 | 13.08 | 117,427 | -0.27(-1.99%) |
Apr 09, 2021 | 13.48 | 13.48 | 13.16 | 13.34 | 158,184 | -0.05(-0.35%) |
Apr 08, 2021 | 13.76 | 13.76 | 13.25 | 13.39 | 231,175 | -0.34(-2.48%) |
Apr 07, 2021 | 14.03 | 14.08 | 13.69 | 13.73 | 212,975 | -0.27(-1.89%) |
Apr 06, 2021 | 14.05 | 14.15 | 13.94 | 14.00 | 168,198 | -0.03(-0.20%) |
Apr 05, 2021 | 13.82 | 14.04 | 13.61 | 14.03 | 289,933 | +0.16(+1.16%) |
Apr 01, 2021 | 13.85 | 13.96 | 13.74 | 13.86 | 131,133 | +0.06(+0.41%) |
Mar 31, 2021 | 14.08 | 14.20 | 13.80 | 13.81 | 176,826 | -0.27(-1.95%) |
Mar 30, 2021 | 13.94 | 14.24 | 13.73 | 14.08 | 314,546 | +0.06(+0.40%) |
Mar 29, 2021 | 13.75 | 14.14 | 13.72 | 14.03 | 274,936 | +0.09(+0.68%) |
Mar 26, 2021 | 13.80 | 14.01 | 13.60 | 13.93 | 223,486 | +0.28(+2.08%) |
Mar 25, 2021 | 12.96 | 13.73 | 12.64 | 13.65 | 406,435 | +0.51(+3.89%) |
Mar 24, 2021 | 13.65 | 13.71 | 13.13 | 13.14 | 307,750 | -0.34(-2.53%) |
Mar 23, 2021 | 13.61 | 14.08 | 13.33 | 13.48 | 273,181 | -0.10(-0.77%) |
Mar 22, 2021 | 13.44 | 13.77 | 13.44 | 13.58 | 170,288 | +0.17(+1.27%) |
Mar 19, 2021 | 13.67 | 13.87 | 13.41 | 13.41 | 377,021 | -0.28(-2.07%) |
Mar 18, 2021 | 14.06 | 14.29 | 13.46 | 13.69 | 141,420 | -0.37(-2.62%) |
Mar 17, 2021 | 13.95 | 14.17 | 13.85 | 14.06 | 101,743 | +0.02(+0.13%) |
Mar 16, 2021 | 14.38 | 14.38 | 13.85 | 14.04 | 186,220 | -0.45(-3.13%) |
Mar 15, 2021 | 14.62 | 14.82 | 14.23 | 14.50 | 245,212 | -0.28(-1.92%) |
Mar 12, 2021 | 15.09 | 15.58 | 14.78 | 14.78 | 292,698 | -0.33(-2.19%) |
Mar 11, 2021 | 14.50 | 15.13 | 14.49 | 15.11 | 285,761 | +0.46(+3.17%) |
Mar 10, 2021 | 14.91 | 15.17 | 14.43 | 14.65 | 370,201 | -0.12(-0.83%) |
Mar 09, 2021 | 14.74 | 14.99 | 14.28 | 14.77 | 291,714 | +0.13(+0.91%) |
Mar 08, 2021 | 14.21 | 14.70 | 14.05 | 14.64 | 323,907 | +0.44(+3.13%) |
Mar 05, 2021 | 13.98 | 14.20 | 13.22 | 14.20 | 434,821 | +0.61(+4.46%) |
Mar 04, 2021 | 13.82 | 14.05 | 12.80 | 13.59 | 498,087 | -0.29(-2.11%) |
Mar 03, 2021 | 14.10 | 14.45 | 13.85 | 13.88 | 250,980 | -0.14(-1.01%) |
Mar 02, 2021 | 14.47 | 14.47 | 13.91 | 14.03 | 161,615 | -0.32(-2.24%) |
Mar 01, 2021 | 14.15 | 14.45 | 13.96 | 14.35 | 164,848 | +0.65(+4.77%) |
Feb 26, 2021 | 14.00 | 14.34 | 13.60 | 13.69 | 281,709 | -0.41(-2.89%) |
Feb 25, 2021 | 14.47 | 14.50 | 13.91 | 14.10 | 276,673 | -0.27(-1.91%) |
Feb 24, 2021 | 14.01 | 14.64 | 14.01 | 14.38 | 321,313 | +0.46(+3.33%) |
Feb 23, 2021 | 13.90 | 14.15 | 13.43 | 13.91 | 300,447 | -0.44(-3.10%) |
Feb 22, 2021 | 14.58 | 14.72 | 14.28 | 14.36 | 271,419 | -0.23(-1.56%) |
Feb 19, 2021 | 14.26 | 14.82 | 14.26 | 14.58 | 248,001 | +0.43(+3.01%) |
Feb 18, 2021 | 14.57 | 14.66 | 13.82 | 14.16 | 281,796 | -0.56(-3.79%) |
Feb 17, 2021 | 15.00 | 15.14 | 14.66 | 14.72 | 299,856 | -0.33(-2.20%) |
Feb 16, 2021 | 15.00 | 15.20 | 14.53 | 15.05 | 361,962 | +0.27(+1.86%) |
Feb 12, 2021 | 14.52 | 14.86 | 14.21 | 14.77 | 450,037 | +0.26(+1.79%) |
Feb 11, 2021 | 14.92 | 15.07 | 14.24 | 14.51 | 557,257 | -0.29(-1.98%) |
Feb 10, 2021 | 15.46 | 15.61 | 14.57 | 14.80 | 935,092 | -0.82(-5.25%) |
Feb 09, 2021 | 15.63 | 15.93 | 14.91 | 15.63 | 1,884,346 | -0.17(-1.08%) |
Feb 08, 2021 | 15.87 | 16.37 | 15.18 | 15.79 | 1,037,731 | +0.04(+0.24%) |
Feb 05, 2021 | 15.46 | 16.54 | 14.62 | 15.76 | 1,239,575 | +0.14(+0.91%) |
Feb 04, 2021 | 15.74 | 16.60 | 15.46 | 15.62 | 600,563 | -0.09(-0.60%) |
Feb 03, 2021 | 16.17 | 16.40 | 15.45 | 15.71 | 388,067 | -0.45(-2.80%) |
Feb 02, 2021 | 16.36 | 16.51 | 15.26 | 16.16 | 708,366 | -0.35(-2.11%) |
Feb 01, 2021 | 14.28 | 16.62 | 14.21 | 16.51 | 1,064,398 | +2.81(+20.51%) |
Jan 29, 2021 | 14.04 | 14.62 | 13.57 | 13.70 | 624,718 | -0.28(-2.02%) |
Jan 28, 2021 | 13.58 | 14.13 | 13.28 | 13.98 | 496,392 | +0.34(+2.49%) |
Jan 27, 2021 | 13.46 | 13.92 | 13.20 | 13.64 | 402,581 | -0.32(-2.30%) |
Jan 26, 2021 | 13.87 | 14.11 | 13.48 | 13.97 | 302,620 | +0.27(+2.00%) |
Jan 25, 2021 | 13.91 | 14.07 | 13.21 | 13.69 | 330,439 | -0.37(-2.62%) |
Jan 22, 2021 | 13.77 | 14.09 | 13.56 | 14.06 | 311,776 | +0.24(+1.71%) |
Jan 21, 2021 | 14.52 | 14.84 | 13.71 | 13.82 | 459,488 | -0.30(-2.14%) |
Jan 20, 2021 | 14.14 | 14.32 | 13.86 | 14.13 | 432,644 | +0.04(+0.27%) |
Jan 19, 2021 | 15.07 | 15.21 | 13.99 | 14.09 | 655,578 | -0.84(-5.62%) |
Jan 15, 2021 | 14.33 | 15.13 | 14.00 | 14.93 | 1,463,333 | +0.49(+3.40%) |
Jan 14, 2021 | 13.99 | 15.16 | 13.91 | 14.44 | 978,827 | +0.37(+2.61%) |
Jan 13, 2021 | 12.74 | 14.19 | 12.45 | 14.07 | 1,859,640 | +1.17(+9.06%) |
Jan 12, 2021 | 12.68 | 13.64 | 12.64 | 12.90 | 466,205 | +0.36(+2.86%) |
Jan 11, 2021 | 12.34 | 12.68 | 12.20 | 12.54 | 530,394 | -0.03(-0.23%) |
Jan 08, 2021 | 12.57 | 12.76 | 12.34 | 12.57 | 471,163 | +0.19(+1.52%) |
Jan 07, 2021 | 12.92 | 12.92 | 12.17 | 12.38 | 515,529 | +0.04(+0.31%) |
Jan 06, 2021 | 12.77 | 13.20 | 12.07 | 12.34 | 645,868 | -0.16(-1.28%) |
Jan 05, 2021 | 12.45 | 12.85 | 12.37 | 12.50 | 361,006 | +0.08(+0.68%) |
Jan 04, 2021 | 13.31 | 13.50 | 12.00 | 12.42 | 590,840 | -1.09(-8.10%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 174,059 | +0.21(+1.56%) | |
Dec 30, 2020 | 13.31 | 13.63 | 13.13 | 13.31 | 174,059 | -0.03(-0.21%) |
Dec 29, 2020 | 13.65 | 13.65 | 13.21 | 13.33 | 185,859 | -0.30(-2.21%) |
Dec 28, 2020 | 13.68 | 14.01 | 13.07 | 13.64 | 370,727 | -0.05(-0.34%) |
Dec 24, 2020 | 12.94 | 13.80 | 12.92 | 13.68 | 212,410 | +0.66(+5.07%) |
Dec 23, 2020 | 13.24 | 14.01 | 12.90 | 13.02 | 376,827 | -0.36(-2.68%) |
Dec 22, 2020 | 14.16 | 14.43 | 12.73 | 13.38 | 771,809 | -0.58(-4.19%) |
Dec 21, 2020 | 15.49 | 15.53 | 13.26 | 13.97 | 2,691,046 | -1.68(-10.73%) |
Dec 18, 2020 | 10.51 | 19.62 | 10.16 | 15.64 | 46,227,396 | +7.36(+88.74%) |
Dec 17, 2020 | 7.978 | 8.308 | 7.761 | 8.289 | 240,102 | +0.47(+6.03%) |
Dec 16, 2020 | 7.751 | 7.893 | 7.591 | 7.817 | 125,226 | +0.10(+1.34%) |
Dec 15, 2020 | 7.402 | 7.864 | 7.233 | 7.714 | 179,073 | +0.34(+4.60%) |
Dec 14, 2020 | 7.638 | 7.742 | 7.355 | 7.374 | 134,515 | -0.30(-3.93%) |
Dec 11, 2020 | 7.780 | 7.829 | 7.534 | 7.676 | 180,808 | -0.22(-2.75%) |
Dec 10, 2020 | 7.864 | 7.987 | 7.544 | 7.893 | 189,322 | +0.00(+0.00%) |
Dec 09, 2020 | 7.968 | 8.048 | 7.836 | 7.893 | 142,066 | -0.09(-1.18%) |
Dec 08, 2020 | 7.902 | 8.034 | 7.883 | 7.987 | 117,792 | +0.03(+0.36%) |
Dec 07, 2020 | 8.138 | 8.138 | 7.874 | 7.959 | 147,032 | -0.18(-2.20%) |
Dec 04, 2020 | 8.034 | 8.185 | 7.789 | 8.138 | 123,756 | +0.09(+1.17%) |
Dec 03, 2020 | 8.166 | 8.166 | 7.902 | 8.044 | 77,824 | -0.04(-0.47%) |
Dec 02, 2020 | 7.931 | 8.195 | 7.723 | 8.081 | 139,989 | +0.10(+1.30%) |
Dec 01, 2020 | 8.279 | 8.340 | 7.732 | 7.978 | 303,691 | -0.17(-2.08%) |
Nov 30, 2020 | 8.647 | 8.654 | 8.072 | 8.147 | 173,955 | -0.53(-6.09%) |
Nov 27, 2020 | 8.930 | 8.949 | 8.487 | 8.675 | 67,551 | -0.18(-2.02%) |
Nov 25, 2020 | 8.930 | 9.090 | 8.723 | 8.855 | 120,786 | -0.19(-2.09%) |
Nov 24, 2020 | 8.892 | 9.119 | 8.741 | 9.043 | 196,841 | +0.37(+4.24%) |
Nov 23, 2020 | 8.449 | 8.836 | 8.374 | 8.675 | 183,370 | +0.36(+4.31%) |
Nov 20, 2020 | 8.515 | 8.543 | 8.204 | 8.317 | 132,451 | -0.26(-3.08%) |
Nov 19, 2020 | 8.562 | 8.638 | 8.298 | 8.581 | 89,018 | +0.04(+0.44%) |
Nov 18, 2020 | 8.562 | 8.741 | 8.402 | 8.543 | 136,148 | +0.07(+0.78%) |
Nov 17, 2020 | 8.487 | 8.581 | 8.176 | 8.477 | 127,674 | -0.03(-0.33%) |
Nov 16, 2020 | 8.242 | 8.647 | 8.063 | 8.506 | 270,914 | +0.48(+5.99%) |
Nov 13, 2020 | 7.732 | 8.063 | 7.726 | 8.025 | 120,256 | +0.41(+5.32%) |
Nov 12, 2020 | 7.761 | 7.836 | 7.455 | 7.619 | 117,487 | -0.25(-3.23%) |
Nov 11, 2020 | 8.176 | 8.176 | 7.685 | 7.874 | 134,060 | -0.30(-3.69%) |
Nov 10, 2020 | 8.063 | 8.251 | 7.997 | 8.176 | 162,939 | +0.26(+3.34%) |
Nov 09, 2020 | 7.685 | 8.166 | 7.666 | 7.912 | 370,886 | +0.34(+4.48%) |
Nov 06, 2020 | 7.855 | 7.855 | 7.459 | 7.572 | 145,919 | -0.25(-3.19%) |
Nov 05, 2020 | 7.644 | 7.972 | 7.513 | 7.822 | 286,665 | +0.26(+3.47%) |
Nov 04, 2020 | 7.372 | 7.728 | 7.330 | 7.560 | 113,808 | -0.01(-0.12%) |
Nov 03, 2020 | 7.494 | 7.607 | 7.419 | 7.569 | 140,226 | +0.21(+2.80%) |
Nov 02, 2020 | 7.054 | 7.494 | 7.026 | 7.363 | 207,079 | +0.35(+4.94%) |
Oct 30, 2020 | 7.363 | 7.457 | 6.862 | 7.016 | 258,867 | -0.38(-5.19%) |
Oct 29, 2020 | 7.316 | 7.466 | 7.232 | 7.401 | 91,377 | +0.02(+0.25%) |
Oct 28, 2020 | 7.223 | 7.419 | 7.204 | 7.382 | 120,563 | -0.10(-1.38%) |
Oct 27, 2020 | 7.447 | 7.653 | 7.316 | 7.485 | 150,576 | +0.05(+0.63%) |
Oct 26, 2020 | 7.710 | 7.710 | 7.232 | 7.438 | 242,014 | -0.43(-5.48%) |
Oct 23, 2020 | 7.485 | 7.878 | 7.466 | 7.869 | 144,645 | +0.37(+5.00%) |
Oct 22, 2020 | 7.344 | 7.522 | 7.304 | 7.494 | 120,022 | +0.12(+1.65%) |
Oct 21, 2020 | 7.747 | 7.747 | 7.326 | 7.372 | 214,124 | -0.41(-5.29%) |
Oct 20, 2020 | 7.981 | 8.122 | 7.747 | 7.785 | 128,259 | -0.09(-1.19%) |
Oct 19, 2020 | 7.588 | 7.944 | 7.588 | 7.878 | 176,951 | +0.29(+3.83%) |
Oct 16, 2020 | 7.653 | 7.831 | 7.560 | 7.588 | 67,679 | -0.11(-1.46%) |
Oct 15, 2020 | 7.419 | 7.766 | 7.279 | 7.700 | 110,903 | +0.15(+1.99%) |
Oct 14, 2020 | 7.672 | 7.869 | 7.541 | 7.550 | 85,376 | -0.09(-1.23%) |
Oct 13, 2020 | 7.747 | 7.860 | 7.625 | 7.644 | 71,890 | -0.24(-3.09%) |
Oct 12, 2020 | 7.991 | 8.131 | 7.785 | 7.888 | 150,620 | +0.01(+0.12%) |
Oct 09, 2020 | 7.925 | 8.019 | 7.728 | 7.878 | 163,433 | +0.06(+0.72%) |
Oct 08, 2020 | 7.344 | 7.869 | 7.260 | 7.822 | 195,007 | +0.57(+7.88%) |
Oct 07, 2020 | 7.176 | 7.312 | 7.082 | 7.251 | 128,968 | +0.22(+3.06%) |
Oct 06, 2020 | 7.354 | 7.569 | 6.998 | 7.035 | 162,784 | -0.24(-3.35%) |
Oct 05, 2020 | 6.998 | 7.335 | 6.979 | 7.279 | 117,418 | +0.34(+4.86%) |
Oct 02, 2020 | 6.670 | 7.040 | 6.651 | 6.941 | 120,520 | +0.10(+1.51%) |
Oct 01, 2020 | 6.614 | 6.838 | 6.548 | 6.838 | 162,212 | +0.23(+3.55%) |
Sep 30, 2020 | 6.501 | 6.820 | 6.501 | 6.604 | 229,251 | +0.04(+0.57%) |
Sep 29, 2020 | 6.679 | 6.735 | 6.454 | 6.567 | 142,966 | -0.12(-1.82%) |
Sep 28, 2020 | 6.539 | 6.801 | 6.520 | 6.689 | 173,717 | +0.24(+3.78%) |
Sep 25, 2020 | 6.155 | 6.557 | 6.155 | 6.445 | 197,700 | +0.19(+2.99%) |
Sep 24, 2020 | 6.239 | 6.482 | 6.113 | 6.258 | 220,446 | +0.07(+1.21%) |
Sep 23, 2020 | 6.464 | 6.595 | 6.173 | 6.183 | 209,938 | -0.22(-3.37%) |
Sep 22, 2020 | 6.445 | 6.595 | 6.239 | 6.398 | 141,661 | -0.02(-0.29%) |
Sep 21, 2020 | 6.698 | 6.807 | 6.370 | 6.417 | 336,325 | -0.50(-7.18%) |
Sep 18, 2020 | 7.166 | 7.166 | 6.904 | 6.913 | 279,043 | -0.16(-2.25%) |
Sep 17, 2020 | 6.988 | 7.279 | 6.988 | 7.073 | 150,416 | -0.05(-0.66%) |
Sep 16, 2020 | 6.876 | 7.260 | 6.782 | 7.119 | 239,517 | +0.20(+2.84%) |
Sep 15, 2020 | 7.223 | 7.363 | 6.876 | 6.923 | 211,991 | -0.18(-2.51%) |
Sep 14, 2020 | 6.792 | 7.241 | 6.792 | 7.101 | 279,886 | +0.41(+6.16%) |
Sep 11, 2020 | 6.820 | 6.820 | 6.539 | 6.689 | 215,420 | -0.12(-1.79%) |
Sep 10, 2020 | 6.951 | 7.227 | 6.792 | 6.810 | 330,865 | -0.14(-2.02%) |
Sep 09, 2020 | 7.326 | 7.326 | 6.848 | 6.951 | 320,807 | -0.30(-4.13%) |
Sep 08, 2020 | 7.382 | 7.522 | 7.232 | 7.251 | 177,956 | -0.23(-3.13%) |
Sep 04, 2020 | 7.728 | 7.813 | 7.166 | 7.485 | 251,928 | -0.09(-1.24%) |
Sep 03, 2020 | 7.635 | 7.831 | 7.380 | 7.578 | 181,343 | -0.10(-1.34%) |
Sep 02, 2020 | 7.504 | 7.700 | 7.363 | 7.682 | 229,213 | +0.25(+3.40%) |
Sep 01, 2020 | 7.129 | 7.457 | 7.073 | 7.429 | 169,839 | +0.22(+2.99%) |
Aug 31, 2020 | 7.607 | 7.607 | 7.194 | 7.213 | 190,796 | -0.41(-5.41%) |
Aug 28, 2020 | 7.513 | 7.653 | 7.391 | 7.625 | 127,031 | +0.14(+1.88%) |
Aug 27, 2020 | 7.335 | 7.635 | 7.241 | 7.485 | 145,540 | +0.15(+2.04%) |
Aug 26, 2020 | 7.504 | 7.522 | 7.223 | 7.335 | 173,041 | -0.18(-2.37%) |
Aug 25, 2020 | 7.691 | 7.691 | 7.297 | 7.513 | 198,796 | -0.15(-1.96%) |
Aug 24, 2020 | 7.119 | 7.691 | 6.998 | 7.663 | 298,381 | +0.55(+7.77%) |
Aug 21, 2020 | 7.016 | 7.148 | 6.801 | 7.110 | 317,579 | +0.14(+2.02%) |
Aug 20, 2020 | 6.988 | 7.204 | 6.970 | 6.970 | 194,359 | -0.17(-2.36%) |
Aug 19, 2020 | 7.279 | 7.279 | 6.820 | 7.138 | 400,827 | -0.13(-1.80%) |
Aug 18, 2020 | 7.522 | 7.541 | 7.148 | 7.269 | 310,449 | -0.11(-1.52%) |
Aug 17, 2020 | 7.616 | 7.682 | 7.401 | 7.382 | 214,388 | -0.23(-3.07%) |
Aug 14, 2020 | 7.344 | 7.682 | 7.260 | 7.616 | 148,915 | +0.15(+2.01%) |
Aug 13, 2020 | 7.513 | 7.728 | 7.401 | 7.466 | 162,675 | -0.03(-0.37%) |
Aug 12, 2020 | 7.663 | 7.667 | 7.288 | 7.494 | 260,265 | +0.00(+0.06%) |
Aug 11, 2020 | 7.406 | 7.713 | 7.369 | 7.489 | 406,197 | +0.26(+3.60%) |
Aug 10, 2020 | 7.164 | 7.396 | 7.081 | 7.229 | 335,457 | +0.05(+0.65%) |
Aug 07, 2020 | 7.034 | 7.192 | 6.848 | 7.182 | 224,963 | +0.12(+1.71%) |
Aug 06, 2020 | 7.210 | 7.276 | 6.987 | 7.062 | 263,126 | -0.02(-0.26%) |
Aug 05, 2020 | 7.294 | 7.517 | 6.987 | 7.080 | 337,609 | -0.13(-1.81%) |
Aug 04, 2020 | 7.917 | 8.280 | 7.192 | 7.210 | 930,863 | +0.33(+4.73%) |
Aug 03, 2020 | 6.503 | 7.108 | 6.457 | 6.885 | 724,877 | +0.38(+5.87%) |
Jul 31, 2020 | 6.782 | 6.838 | 6.443 | 6.503 | 337,499 | -0.33(-4.90%) |
Jul 30, 2020 | 6.699 | 6.875 | 6.503 | 6.838 | 287,520 | +0.01(+0.14%) |
Jul 29, 2020 | 6.708 | 6.950 | 6.699 | 6.829 | 425,116 | +0.12(+1.80%) |
Jul 28, 2020 | 6.587 | 6.838 | 6.587 | 6.708 | 292,037 | +0.10(+1.55%) |
Jul 27, 2020 | 6.838 | 6.885 | 6.457 | 6.606 | 234,025 | -0.24(-3.53%) |
Jul 24, 2020 | 6.978 | 7.006 | 6.764 | 6.848 | 288,701 | -0.17(-2.39%) |
Jul 23, 2020 | 7.080 | 7.192 | 6.866 | 7.015 | 336,859 | -0.07(-1.05%) |
Jul 22, 2020 | 6.782 | 7.122 | 6.773 | 7.089 | 387,953 | +0.20(+2.97%) |
Jul 21, 2020 | 6.857 | 7.062 | 6.764 | 6.885 | 355,959 | +0.07(+1.09%) |
Jul 20, 2020 | 7.024 | 7.062 | 6.661 | 6.810 | 338,978 | -0.27(-3.81%) |
Jul 17, 2020 | 7.303 | 7.331 | 6.987 | 7.080 | 332,877 | -0.22(-3.06%) |
Jul 16, 2020 | 7.359 | 7.541 | 7.173 | 7.303 | 254,163 | -0.08(-1.13%) |
Jul 15, 2020 | 7.155 | 7.415 | 6.996 | 7.387 | 573,916 | +0.43(+6.15%) |
Jul 14, 2020 | 7.136 | 7.229 | 6.866 | 6.959 | 417,669 | -0.19(-2.60%) |
Jul 13, 2020 | 7.434 | 7.503 | 6.996 | 7.145 | 333,195 | -0.15(-2.04%) |
Jul 10, 2020 | 7.099 | 7.313 | 6.885 | 7.294 | 379,847 | +0.10(+1.42%) |
Jul 09, 2020 | 7.703 | 7.727 | 7.182 | 7.192 | 374,782 | -0.49(-6.42%) |
Jul 08, 2020 | 7.545 | 7.759 | 7.424 | 7.685 | 359,234 | +0.09(+1.23%) |
Jul 07, 2020 | 7.797 | 7.801 | 7.536 | 7.592 | 365,091 | -0.36(-4.56%) |
Jul 06, 2020 | 7.834 | 8.038 | 7.610 | 7.955 | 326,482 | +0.33(+4.27%) |
Jul 02, 2020 | 7.703 | 8.113 | 7.573 | 7.629 | 368,132 | +0.20(+2.63%) |
Jul 01, 2020 | 7.629 | 7.899 | 7.415 | 7.434 | 230,309 | -0.17(-2.20%) |
Jun 30, 2020 | 7.527 | 7.713 | 7.294 | 7.601 | 383,905 | +0.01(+0.12%) |
Jun 29, 2020 | 7.164 | 7.610 | 7.052 | 7.592 | 286,046 | +0.51(+7.23%) |
Jun 26, 2020 | 7.359 | 7.443 | 7.015 | 7.080 | 696,925 | -0.47(-6.28%) |
Jun 25, 2020 | 7.443 | 7.843 | 7.280 | 7.555 | 322,230 | -0.04(-0.49%) |
Jun 24, 2020 | 7.443 | 7.676 | 7.303 | 7.592 | 346,625 | -0.14(-1.81%) |
Jun 23, 2020 | 7.871 | 8.029 | 7.527 | 7.731 | 344,933 | -0.04(-0.48%) |
Jun 22, 2020 | 7.694 | 7.843 | 7.452 | 7.769 | 276,346 | +0.10(+1.33%) |
Jun 19, 2020 | 7.824 | 8.085 | 7.508 | 7.666 | 471,531 | -0.05(-0.60%) |
Jun 18, 2020 | 7.778 | 8.057 | 7.629 | 7.713 | 277,124 | -0.11(-1.43%) |
Jun 17, 2020 | 8.224 | 8.345 | 7.722 | 7.824 | 331,640 | -0.36(-4.43%) |
Jun 16, 2020 | 8.671 | 8.820 | 7.917 | 8.187 | 473,869 | -0.10(-1.23%) |
Jun 15, 2020 | 7.666 | 8.466 | 7.666 | 8.290 | 357,611 | +0.18(+2.18%) |
Jun 12, 2020 | 7.908 | 8.197 | 7.499 | 8.113 | 357,706 | +0.69(+9.27%) |
Jun 11, 2020 | 7.601 | 8.020 | 7.173 | 7.424 | 472,712 | -0.63(-7.85%) |
Jun 10, 2020 | 8.745 | 8.922 | 7.945 | 8.057 | 527,920 | -0.59(-6.78%) |
Jun 09, 2020 | 8.606 | 8.839 | 8.290 | 8.643 | 606,281 | -0.41(-4.52%) |
Jun 08, 2020 | 8.718 | 9.155 | 8.420 | 9.053 | 619,246 | +0.76(+9.20%) |
Jun 05, 2020 | 8.569 | 8.699 | 7.945 | 8.290 | 597,502 | +0.38(+4.82%) |
Jun 04, 2020 | 7.592 | 7.908 | 7.440 | 7.908 | 436,172 | +0.22(+2.91%) |
Jun 03, 2020 | 7.629 | 7.834 | 7.489 | 7.685 | 590,573 | +0.35(+4.82%) |
Jun 02, 2020 | 6.996 | 7.666 | 6.959 | 7.331 | 802,119 | +0.45(+6.49%) |
Jun 01, 2020 | 6.382 | 7.080 | 6.234 | 6.885 | 730,394 | +0.66(+10.61%) |
May 29, 2020 | 6.317 | 6.578 | 6.131 | 6.224 | 548,167 | -0.31(-4.70%) |
May 28, 2020 | 6.968 | 6.996 | 6.457 | 6.531 | 391,039 | -0.38(-5.52%) |
May 27, 2020 | 6.838 | 6.950 | 6.387 | 6.913 | 540,533 | +0.35(+5.39%) |
May 26, 2020 | 6.364 | 6.657 | 6.364 | 6.559 | 448,977 | +0.40(+6.50%) |
May 22, 2020 | 6.438 | 6.503 | 5.908 | 6.159 | 430,795 | -0.21(-3.36%) |
May 21, 2020 | 6.410 | 6.494 | 6.122 | 6.373 | 358,661 | +0.05(+0.74%) |
May 20, 2020 | 5.778 | 6.494 | 5.778 | 6.327 | 698,566 | +0.64(+11.29%) |
May 19, 2020 | 5.954 | 5.992 | 5.531 | 5.685 | 430,300 | -0.33(-5.42%) |
May 18, 2020 | 6.010 | 6.234 | 5.703 | 6.010 | 639,632 | +0.35(+6.25%) |
May 15, 2020 | 5.471 | 5.815 | 5.267 | 5.657 | 381,460 | +0.18(+3.23%) |
May 14, 2020 | 5.443 | 5.573 | 4.991 | 5.480 | 386,788 | +0.03(+0.51%) |
May 13, 2020 | 5.824 | 5.843 | 5.159 | 5.452 | 744,857 | -0.38(-6.54%) |
May 12, 2020 | 6.178 | 6.364 | 5.824 | 5.833 | 471,435 | -0.28(-4.64%) |
May 11, 2020 | 6.237 | 6.254 | 5.785 | 6.117 | 624,582 | -0.38(-5.82%) |
May 08, 2020 | 5.905 | 6.588 | 5.637 | 6.495 | 739,821 | +0.66(+11.22%) |
May 07, 2020 | 6.006 | 6.385 | 5.771 | 5.840 | 573,690 | -0.10(-1.71%) |
May 06, 2020 | 6.809 | 7.003 | 5.859 | 5.942 | 851,487 | -0.78(-11.66%) |
May 05, 2020 | 6.920 | 7.390 | 6.523 | 6.726 | 972,911 | +0.04(+0.55%) |
May 04, 2020 | 6.874 | 6.901 | 6.274 | 6.689 | 1,129,602 | -0.55(-7.64%) |