Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.08 | 13.90 | 13.08 | 13.56 | 106,506 | +0.60(+4.63%) |
May 27, 2021 | 13.39 | 13.39 | 12.60 | 12.96 | 82,326 | -0.29(-2.19%) |
May 26, 2021 | 12.74 | 13.45 | 12.35 | 13.25 | 136,053 | +0.81(+6.51%) |
May 25, 2021 | 12.86 | 13.49 | 12.28 | 12.44 | 108,308 | -0.42(-3.27%) |
May 24, 2021 | 14.43 | 14.45 | 12.63 | 12.86 | 257,555 | -1.08(-7.75%) |
May 21, 2021 | 12.94 | 14.09 | 12.21 | 13.94 | 301,252 | +1.18(+9.25%) |
May 20, 2021 | 11.58 | 13.33 | 11.41 | 12.76 | 193,968 | +1.35(+11.83%) |
May 19, 2021 | 11.30 | 11.67 | 10.95 | 11.41 | 108,491 | +0.06(+0.53%) |
May 18, 2021 | 10.10 | 12.39 | 10.10 | 11.35 | 270,023 | +1.30(+12.94%) |
May 17, 2021 | 9.720 | 10.79 | 9.720 | 10.05 | 167,082 | +0.27(+2.76%) |
May 14, 2021 | 9.410 | 10.50 | 9.310 | 9.780 | 173,099 | +0.49(+5.27%) |
May 13, 2021 | 10.20 | 10.28 | 9.230 | 9.290 | 215,145 | -0.77(-7.65%) |
May 12, 2021 | 10.20 | 10.49 | 9.900 | 10.06 | 110,397 | -0.16(-1.57%) |
May 11, 2021 | 10.04 | 11.12 | 10.00 | 10.22 | 117,177 | -0.08(-0.78%) |
May 10, 2021 | 10.67 | 10.72 | 10.05 | 10.30 | 186,801 | -0.39(-3.65%) |
May 07, 2021 | 10.50 | 11.30 | 10.45 | 10.69 | 162,559 | +0.23(+2.20%) |
May 06, 2021 | 10.87 | 11.00 | 9.950 | 10.46 | 273,613 | -0.61(-5.51%) |
May 05, 2021 | 11.01 | 11.31 | 10.81 | 11.07 | 71,974 | -0.08(-0.72%) |
May 04, 2021 | 11.96 | 11.96 | 10.95 | 11.15 | 99,877 | -0.80(-6.69%) |
May 03, 2021 | 11.60 | 12.02 | 11.60 | 11.95 | 61,752 | +0.08(+0.67%) |
Apr 30, 2021 | 11.58 | 11.87 | 11.50 | 11.87 | 53,100 | +0.12(+1.02%) |
Apr 29, 2021 | 11.89 | 12.17 | 11.59 | 11.75 | 52,551 | -0.17(-1.43%) |
Apr 28, 2021 | 11.83 | 12.00 | 11.52 | 11.92 | 55,429 | +0.05(+0.42%) |
Apr 27, 2021 | 11.95 | 12.05 | 11.65 | 11.87 | 78,942 | -0.01(-0.08%) |
Apr 26, 2021 | 12.28 | 12.44 | 11.80 | 11.88 | 140,969 | -0.07(-0.59%) |
Apr 23, 2021 | 12.40 | 13.00 | 11.75 | 11.95 | 144,500 | -0.44(-3.55%) |
Apr 22, 2021 | 12.53 | 13.50 | 11.91 | 12.39 | 216,090 | -0.64(-4.91%) |
Apr 21, 2021 | 11.49 | 13.41 | 10.89 | 13.03 | 342,406 | +2.01(+18.24%) |
Apr 20, 2021 | 11.18 | 11.70 | 10.85 | 11.02 | 203,605 | -0.35(-3.08%) |
Apr 19, 2021 | 13.74 | 13.76 | 11.11 | 11.37 | 361,195 | -2.25(-16.52%) |
Apr 16, 2021 | 10.67 | 14.00 | 10.52 | 13.62 | 618,600 | +2.85(+26.46%) |
Apr 15, 2021 | 11.74 | 12.09 | 10.56 | 10.77 | 363,287 | -1.00(-8.50%) |
Apr 14, 2021 | 11.04 | 12.20 | 11.03 | 11.77 | 123,988 | +0.55(+4.90%) |
Apr 13, 2021 | 11.20 | 11.37 | 10.55 | 11.22 | 119,933 | +0.33(+3.03%) |
Apr 12, 2021 | 11.39 | 11.61 | 10.81 | 10.89 | 170,802 | -0.88(-7.48%) |
Apr 09, 2021 | 11.42 | 12.17 | 11.29 | 11.77 | 133,200 | +0.38(+3.34%) |
Apr 08, 2021 | 11.17 | 11.79 | 11.07 | 11.39 | 68,526 | +0.18(+1.61%) |
Apr 07, 2021 | 12.00 | 12.13 | 10.91 | 11.21 | 113,212 | -0.82(-6.82%) |
Apr 06, 2021 | 11.80 | 12.21 | 11.61 | 12.03 | 54,220 | +0.30(+2.56%) |
Apr 05, 2021 | 12.38 | 12.47 | 11.57 | 11.73 | 79,837 | -0.59(-4.79%) |
Apr 01, 2021 | 11.99 | 12.44 | 11.98 | 12.32 | 78,600 | +0.44(+3.70%) |
Mar 31, 2021 | 11.98 | 12.56 | 11.54 | 11.88 | 142,493 | -0.03(-0.25%) |
Mar 30, 2021 | 11.49 | 12.21 | 11.02 | 11.91 | 96,979 | +0.30(+2.58%) |
Mar 29, 2021 | 12.37 | 12.43 | 11.43 | 11.61 | 93,444 | -0.78(-6.30%) |
Mar 26, 2021 | 13.04 | 13.04 | 11.79 | 12.39 | 67,000 | -0.35(-2.75%) |
Mar 25, 2021 | 12.55 | 12.99 | 12.00 | 12.74 | 69,718 | +0.44(+3.58%) |
Mar 24, 2021 | 13.52 | 13.70 | 12.30 | 12.30 | 148,523 | -1.15(-8.55%) |
Mar 23, 2021 | 14.25 | 14.25 | 13.18 | 13.45 | 138,788 | -1.06(-7.31%) |
Mar 22, 2021 | 13.95 | 14.69 | 13.95 | 14.51 | 87,205 | +0.58(+4.16%) |
Mar 19, 2021 | 14.39 | 14.46 | 13.93 | 13.93 | 143,400 | -0.43(-2.99%) |
Mar 18, 2021 | 14.98 | 15.59 | 14.04 | 14.36 | 114,055 | -0.82(-5.40%) |
Mar 17, 2021 | 14.52 | 15.40 | 13.76 | 15.18 | 119,272 | +0.40(+2.71%) |
Mar 16, 2021 | 15.11 | 15.25 | 14.48 | 14.78 | 98,957 | -0.03(-0.20%) |
Mar 15, 2021 | 15.90 | 15.99 | 14.66 | 14.81 | 126,557 | -1.11(-6.97%) |
Mar 12, 2021 | 15.50 | 16.08 | 15.20 | 15.92 | 103,800 | +0.26(+1.66%) |
Mar 11, 2021 | 14.75 | 15.86 | 14.28 | 15.66 | 241,762 | +1.13(+7.78%) |
Mar 10, 2021 | 14.00 | 14.67 | 13.78 | 14.53 | 292,530 | +0.80(+5.83%) |
Mar 09, 2021 | 13.64 | 13.96 | 13.05 | 13.73 | 195,889 | +0.61(+4.65%) |
Mar 08, 2021 | 14.44 | 14.92 | 13.00 | 13.12 | 193,684 | -1.19(-8.32%) |
Mar 05, 2021 | 14.99 | 15.29 | 12.60 | 14.31 | 658,300 | -1.06(-6.90%) |
Mar 04, 2021 | 18.51 | 18.80 | 14.64 | 15.37 | 321,405 | -3.46(-18.37%) |
Mar 03, 2021 | 18.45 | 19.13 | 17.72 | 18.83 | 292,477 | +0.49(+2.67%) |
Mar 02, 2021 | 17.05 | 18.63 | 16.85 | 18.34 | 226,791 | +1.37(+8.07%) |
Mar 01, 2021 | 16.73 | 17.21 | 16.09 | 16.97 | 208,320 | +0.75(+4.62%) |
Feb 26, 2021 | 16.25 | 16.89 | 15.50 | 16.22 | 238,700 | -0.03(-0.18%) |
Feb 25, 2021 | 17.00 | 17.28 | 15.95 | 16.25 | 246,736 | -0.75(-4.41%) |
Feb 24, 2021 | 16.90 | 17.53 | 16.73 | 17.00 | 212,343 | +0.03(+0.18%) |
Feb 23, 2021 | 17.50 | 17.89 | 15.12 | 16.97 | 343,612 | -1.07(-5.93%) |
Feb 22, 2021 | 19.32 | 19.57 | 18.04 | 18.04 | 178,282 | -1.21(-6.29%) |
Feb 19, 2021 | 18.94 | 19.58 | 18.86 | 19.25 | 178,000 | +0.44(+2.34%) |
Feb 18, 2021 | 19.44 | 19.96 | 18.68 | 18.81 | 206,182 | -0.88(-4.47%) |
Feb 17, 2021 | 20.01 | 20.43 | 18.67 | 19.69 | 233,039 | -0.71(-3.48%) |
Feb 16, 2021 | 20.53 | 20.75 | 20.04 | 20.40 | 320,186 | +0.41(+2.05%) |
Feb 12, 2021 | 20.00 | 20.30 | 19.50 | 19.99 | 131,000 | +0.00(+0.00%) |
Feb 11, 2021 | 21.30 | 21.63 | 19.80 | 19.99 | 176,551 | -1.31(-6.15%) |
Feb 10, 2021 | 20.80 | 21.70 | 19.90 | 21.30 | 351,855 | +0.62(+3.00%) |
Feb 09, 2021 | 20.75 | 20.92 | 20.07 | 20.68 | 246,231 | -0.12(-0.58%) |
Feb 08, 2021 | 20.90 | 21.05 | 19.52 | 20.80 | 533,356 | +0.75(+3.74%) |
Feb 05, 2021 | 20.47 | 21.44 | 19.75 | 20.05 | 725,800 | -2.24(-10.05%) |
Feb 04, 2021 | 22.00 | 25.07 | 21.50 | 22.29 | 565,202 | +1.55(+7.47%) |
Feb 03, 2021 | 20.92 | 22.33 | 20.41 | 20.74 | 288,757 | -0.09(-0.43%) |
Feb 02, 2021 | 19.32 | 21.43 | 19.00 | 20.83 | 516,333 | +2.32(+12.53%) |
Feb 01, 2021 | 18.54 | 20.00 | 18.07 | 18.51 | 273,178 | +0.26(+1.42%) |
Jan 29, 2021 | 19.40 | 19.50 | 16.96 | 18.25 | 217,700 | -0.55(-2.93%) |
Jan 28, 2021 | 19.13 | 20.37 | 18.44 | 18.80 | 366,487 | +0.02(+0.11%) |
Jan 27, 2021 | 19.57 | 19.84 | 18.50 | 18.78 | 430,526 | -1.78(-8.66%) |
Jan 26, 2021 | 20.59 | 20.98 | 18.65 | 20.56 | 562,224 | +0.08(+0.39%) |
Jan 25, 2021 | 20.51 | 22.46 | 20.01 | 20.48 | 461,554 | -0.24(-1.16%) |
Jan 22, 2021 | 20.71 | 23.99 | 20.25 | 20.72 | 1,099,200 | +0.36(+1.77%) |
Jan 21, 2021 | 28.80 | 29.99 | 19.88 | 20.36 | 2,627,485 | -4.76(-18.95%) |
Jan 20, 2021 | 27.08 | 27.43 | 24.31 | 25.12 | 470,123 | -1.73(-6.44%) |
Jan 19, 2021 | 25.66 | 28.19 | 25.08 | 26.85 | 287,812 | +2.03(+8.18%) |
Jan 15, 2021 | 24.99 | 25.51 | 23.65 | 24.82 | 130,300 | -0.10(-0.40%) |
Jan 14, 2021 | 26.25 | 27.69 | 24.62 | 24.92 | 310,598 | +0.79(+3.27%) |
Jan 13, 2021 | 22.76 | 24.14 | 22.10 | 24.13 | 218,344 | +2.41(+11.10%) |
Jan 12, 2021 | 21.06 | 23.37 | 20.84 | 21.72 | 230,853 | -0.05(-0.23%) |
Jan 11, 2021 | 18.33 | 23.00 | 18.21 | 21.77 | 506,057 | +3.51(+19.22%) |
Jan 08, 2021 | 18.86 | 19.30 | 17.12 | 18.26 | 184,000 | -0.75(-3.95%) |
Jan 07, 2021 | 19.36 | 19.70 | 18.56 | 19.01 | 183,134 | -0.38(-1.96%) |
Jan 06, 2021 | 18.24 | 19.45 | 17.09 | 19.39 | 243,414 | +1.28(+7.07%) |
Jan 05, 2021 | 17.50 | 18.42 | 17.00 | 18.11 | 211,375 | +0.45(+2.55%) |
Jan 04, 2021 | 17.10 | 17.67 | 15.63 | 17.66 | 462,223 | +0.44(+2.56%) |
Dec 31, 2020 | 17.22 | 17.22 | 17.22 | 422,124 | +1.55(+9.93%) | |
Dec 30, 2020 | 14.94 | 15.67 | 14.26 | 15.66 | 422,124 | +0.82(+5.56%) |
Dec 29, 2020 | 12.99 | 16.27 | 12.88 | 14.84 | 995,962 | +2.12(+16.67%) |
Dec 28, 2020 | 12.87 | 13.30 | 11.80 | 12.72 | 244,021 | -0.03(-0.24%) |
Dec 24, 2020 | 12.43 | 16.57 | 12.40 | 12.75 | 880,100 | +0.49(+4.00%) |
Dec 23, 2020 | 10.50 | 12.30 | 10.36 | 12.26 | 306,826 | +1.71(+16.21%) |
Dec 22, 2020 | 10.71 | 10.81 | 10.26 | 10.55 | 186,484 | -0.18(-1.68%) |
Dec 21, 2020 | 10.23 | 10.73 | 9.820 | 10.73 | 131,626 | +0.51(+4.99%) |
Dec 18, 2020 | 9.640 | 10.22 | 9.620 | 10.22 | 208,800 | +0.64(+6.68%) |
Dec 17, 2020 | 9.285 | 9.855 | 9.060 | 9.580 | 111,156 | +0.35(+3.79%) |
Dec 16, 2020 | 9.200 | 9.300 | 9.050 | 9.230 | 56,944 | +0.07(+0.76%) |
Dec 15, 2020 | 9.330 | 9.410 | 9.010 | 9.160 | 52,441 | -0.01(-0.11%) |
Dec 14, 2020 | 9.420 | 9.431 | 9.045 | 9.170 | 77,979 | -0.06(-0.65%) |
Dec 11, 2020 | 9.220 | 9.500 | 9.060 | 9.230 | 73,400 | -0.14(-1.49%) |
Dec 10, 2020 | 8.480 | 9.400 | 8.480 | 9.370 | 178,572 | +0.77(+8.95%) |
Dec 09, 2020 | 8.960 | 8.988 | 8.400 | 8.600 | 74,288 | -0.38(-4.23%) |
Dec 08, 2020 | 8.930 | 9.270 | 8.897 | 8.980 | 89,130 | +0.06(+0.67%) |
Dec 07, 2020 | 9.180 | 9.560 | 8.760 | 8.920 | 111,467 | -0.12(-1.33%) |
Dec 04, 2020 | 8.570 | 9.190 | 8.570 | 9.040 | 104,100 | +0.49(+5.73%) |
Dec 03, 2020 | 8.600 | 8.940 | 8.550 | 8.550 | 86,790 | -0.05(-0.58%) |
Dec 02, 2020 | 8.620 | 8.900 | 8.418 | 8.600 | 82,713 | -0.03(-0.35%) |
Dec 01, 2020 | 8.840 | 9.180 | 8.630 | 8.630 | 71,027 | -0.25(-2.82%) |
Nov 30, 2020 | 8.810 | 9.210 | 8.550 | 8.880 | 102,839 | -0.03(-0.34%) |
Nov 27, 2020 | 8.640 | 9.030 | 8.530 | 8.910 | 51,100 | +0.44(+5.19%) |
Nov 25, 2020 | 8.490 | 8.930 | 8.301 | 8.470 | 66,300 | +0.00(+0.00%) |
Nov 24, 2020 | 8.530 | 8.690 | 8.234 | 8.470 | 76,023 | -0.11(-1.28%) |
Nov 23, 2020 | 9.050 | 9.200 | 8.510 | 8.580 | 65,176 | -0.35(-3.92%) |
Nov 20, 2020 | 8.900 | 9.164 | 8.850 | 8.930 | 49,100 | +0.12(+1.36%) |
Nov 19, 2020 | 8.690 | 8.930 | 8.660 | 8.810 | 50,699 | +0.08(+0.92%) |
Nov 18, 2020 | 9.270 | 9.290 | 8.670 | 8.730 | 96,551 | -0.56(-6.03%) |
Nov 17, 2020 | 8.600 | 9.535 | 8.600 | 9.290 | 103,384 | +0.69(+8.02%) |
Nov 16, 2020 | 8.900 | 8.900 | 8.505 | 8.600 | 49,090 | -0.11(-1.26%) |
Nov 13, 2020 | 8.650 | 8.950 | 8.391 | 8.710 | 85,500 | +0.14(+1.63%) |
Nov 12, 2020 | 8.330 | 8.610 | 8.070 | 8.570 | 51,780 | +0.25(+3.00%) |
Nov 11, 2020 | 8.340 | 8.450 | 8.024 | 8.320 | 72,479 | +0.12(+1.46%) |
Nov 10, 2020 | 7.830 | 8.410 | 7.780 | 8.200 | 125,922 | +0.46(+5.94%) |
Nov 09, 2020 | 8.000 | 8.000 | 7.500 | 7.740 | 70,281 | +0.05(+0.65%) |
Nov 06, 2020 | 7.830 | 8.180 | 7.460 | 7.690 | 177,500 | -0.76(-8.99%) |
Nov 05, 2020 | 8.350 | 8.510 | 8.080 | 8.450 | 129,712 | +0.17(+2.05%) |
Nov 04, 2020 | 8.030 | 8.740 | 7.883 | 8.280 | 127,517 | +0.19(+2.35%) |
Nov 03, 2020 | 7.530 | 8.160 | 7.530 | 8.090 | 81,946 | +0.58(+7.72%) |
Nov 02, 2020 | 7.750 | 7.820 | 7.310 | 7.510 | 88,647 | -0.15(-1.96%) |
Oct 30, 2020 | 7.840 | 7.840 | 7.280 | 7.660 | 121,800 | -0.14(-1.79%) |
Oct 29, 2020 | 7.680 | 7.950 | 7.500 | 7.800 | 97,622 | +0.00(+0.00%) |
Oct 28, 2020 | 7.890 | 8.000 | 7.570 | 7.800 | 107,057 | -0.20(-2.50%) |
Oct 27, 2020 | 8.110 | 8.190 | 7.950 | 8.000 | 99,939 | -0.11(-1.36%) |
Oct 26, 2020 | 8.300 | 8.560 | 8.020 | 8.110 | 93,436 | -0.13(-1.58%) |
Oct 23, 2020 | 8.350 | 8.370 | 8.070 | 8.240 | 90,600 | -0.18(-2.14%) |
Oct 22, 2020 | 7.970 | 8.450 | 7.970 | 8.420 | 72,214 | +0.44(+5.51%) |
Oct 21, 2020 | 8.320 | 8.430 | 7.900 | 7.980 | 139,212 | -0.35(-4.20%) |
Oct 20, 2020 | 8.220 | 8.460 | 7.990 | 8.330 | 102,901 | +0.18(+2.21%) |
Oct 19, 2020 | 8.790 | 8.975 | 8.150 | 8.150 | 162,852 | -0.58(-6.64%) |
Oct 16, 2020 | 8.710 | 8.940 | 8.500 | 8.730 | 151,800 | +0.03(+0.34%) |
Oct 15, 2020 | 9.060 | 9.190 | 8.700 | 8.700 | 176,264 | -0.47(-5.13%) |
Oct 14, 2020 | 9.480 | 9.660 | 9.050 | 9.170 | 238,806 | -0.34(-3.58%) |
Oct 13, 2020 | 9.560 | 10.21 | 9.250 | 9.510 | 114,256 | -0.05(-0.52%) |
Oct 12, 2020 | 10.47 | 10.74 | 9.560 | 9.560 | 230,876 | -0.80(-7.72%) |
Oct 09, 2020 | 10.41 | 10.64 | 10.31 | 10.36 | 137,000 | -0.05(-0.48%) |
Oct 08, 2020 | 10.58 | 10.78 | 10.30 | 10.41 | 111,803 | -0.09(-0.86%) |
Oct 07, 2020 | 10.64 | 10.85 | 10.48 | 10.50 | 72,144 | -0.13(-1.22%) |
Oct 06, 2020 | 10.66 | 10.98 | 10.40 | 10.63 | 76,649 | -0.02(-0.19%) |
Oct 05, 2020 | 11.00 | 11.00 | 10.26 | 10.65 | 224,177 | +0.38(+3.70%) |
Oct 02, 2020 | 10.17 | 10.49 | 9.943 | 10.27 | 88,500 | -0.12(-1.15%) |
Oct 01, 2020 | 10.28 | 10.52 | 10.02 | 10.39 | 98,505 | +0.08(+0.78%) |
Sep 30, 2020 | 10.88 | 11.03 | 10.16 | 10.31 | 104,064 | -0.69(-6.27%) |
Sep 29, 2020 | 10.27 | 11.49 | 10.15 | 11.00 | 177,440 | +0.74(+7.21%) |
Sep 28, 2020 | 11.02 | 11.04 | 10.03 | 10.26 | 146,617 | -0.83(-7.48%) |
Sep 25, 2020 | 10.34 | 11.16 | 9.990 | 11.09 | 96,000 | +0.66(+6.33%) |
Sep 24, 2020 | 10.06 | 10.46 | 9.650 | 10.43 | 274,222 | +0.12(+1.16%) |
Sep 23, 2020 | 10.73 | 11.20 | 10.00 | 10.31 | 112,523 | -0.37(-3.46%) |
Sep 22, 2020 | 10.99 | 11.22 | 10.50 | 10.68 | 127,248 | -0.29(-2.64%) |
Sep 21, 2020 | 11.18 | 11.29 | 10.65 | 10.97 | 155,705 | -0.40(-3.52%) |
Sep 18, 2020 | 11.60 | 12.30 | 11.33 | 11.37 | 372,200 | -0.22(-1.90%) |
Sep 17, 2020 | 11.05 | 11.65 | 10.61 | 11.59 | 203,992 | +0.45(+4.04%) |
Sep 16, 2020 | 10.55 | 11.29 | 10.54 | 11.14 | 234,861 | +0.70(+6.70%) |
Sep 15, 2020 | 10.30 | 10.56 | 10.03 | 10.44 | 101,790 | +0.09(+0.87%) |
Sep 14, 2020 | 9.950 | 10.56 | 9.650 | 10.35 | 200,623 | +0.51(+5.18%) |
Sep 11, 2020 | 9.900 | 10.15 | 9.780 | 9.840 | 105,300 | +0.01(+0.10%) |
Sep 10, 2020 | 10.00 | 10.31 | 9.690 | 9.830 | 151,312 | -0.22(-2.19%) |
Sep 09, 2020 | 9.400 | 10.20 | 9.400 | 10.05 | 189,112 | +0.72(+7.72%) |
Sep 08, 2020 | 9.330 | 9.590 | 8.900 | 9.330 | 122,391 | +0.02(+0.21%) |
Sep 04, 2020 | 9.490 | 9.530 | 8.340 | 9.310 | 280,200 | -0.13(-1.38%) |
Sep 03, 2020 | 9.800 | 9.900 | 8.900 | 9.440 | 287,453 | -0.34(-3.48%) |
Sep 02, 2020 | 10.35 | 10.39 | 9.550 | 9.780 | 342,573 | -0.60(-5.78%) |
Sep 01, 2020 | 10.91 | 11.23 | 10.05 | 10.38 | 904,759 | -0.12(-1.14%) |
Aug 31, 2020 | 10.12 | 10.80 | 9.680 | 10.50 | 268,361 | +0.26(+2.54%) |
Aug 28, 2020 | 9.650 | 10.33 | 9.260 | 10.24 | 314,400 | +0.65(+6.78%) |
Aug 27, 2020 | 9.130 | 9.900 | 8.840 | 9.590 | 287,397 | +0.41(+4.47%) |
Aug 26, 2020 | 9.030 | 9.220 | 8.690 | 9.180 | 171,601 | +0.07(+0.77%) |
Aug 25, 2020 | 8.690 | 9.280 | 8.690 | 9.110 | 359,907 | +0.37(+4.23%) |
Aug 24, 2020 | 9.400 | 9.440 | 8.720 | 8.740 | 314,800 | -0.71(-7.51%) |
Aug 21, 2020 | 9.900 | 9.960 | 9.150 | 9.450 | 311,400 | -0.42(-4.26%) |
Aug 20, 2020 | 9.060 | 10.69 | 9.050 | 9.870 | 554,752 | +0.67(+7.28%) |
Aug 19, 2020 | 9.210 | 9.400 | 8.900 | 9.200 | 335,192 | -0.32(-3.36%) |
Aug 18, 2020 | 8.910 | 9.840 | 8.900 | 9.520 | 296,137 | +0.62(+6.97%) |
Aug 17, 2020 | 9.730 | 9.880 | 8.750 | 8.900 | 423,214 | -0.79(-8.15%) |
Aug 14, 2020 | 10.26 | 10.26 | 9.660 | 9.690 | 317,600 | -0.49(-4.81%) |
Aug 13, 2020 | 10.12 | 10.49 | 9.910 | 10.18 | 423,170 | +0.25(+2.52%) |
Aug 12, 2020 | 9.870 | 10.40 | 9.630 | 9.930 | 407,445 | +0.04(+0.40%) |
Aug 11, 2020 | 10.49 | 10.77 | 9.890 | 9.890 | 200,833 | -0.60(-5.72%) |
Aug 10, 2020 | 10.72 | 10.82 | 10.24 | 10.49 | 251,174 | -0.17(-1.59%) |
Aug 07, 2020 | 11.42 | 11.50 | 10.53 | 10.66 | 386,400 | -0.74(-6.49%) |
Aug 06, 2020 | 11.96 | 12.46 | 11.31 | 11.40 | 379,178 | -0.47(-3.96%) |
Aug 05, 2020 | 11.63 | 11.99 | 11.30 | 11.87 | 216,369 | +0.05(+0.42%) |
Aug 04, 2020 | 11.73 | 12.34 | 11.62 | 11.82 | 144,050 | +0.03(+0.25%) |
Aug 03, 2020 | 11.66 | 12.48 | 11.58 | 11.79 | 258,481 | +0.17(+1.46%) |
Jul 31, 2020 | 11.75 | 12.00 | 11.01 | 11.62 | 249,000 | -0.13(-1.11%) |
Jul 30, 2020 | 11.48 | 12.10 | 11.42 | 11.75 | 236,626 | +0.26(+2.26%) |
Jul 29, 2020 | 11.63 | 11.85 | 11.06 | 11.49 | 569,736 | -0.19(-1.63%) |
Jul 28, 2020 | 11.50 | 11.92 | 11.20 | 11.68 | 594,113 | +0.12(+1.04%) |
Jul 27, 2020 | 12.80 | 12.80 | 11.40 | 11.56 | 561,435 | -1.08(-8.54%) |
Jul 24, 2020 | 11.66 | 12.97 | 11.12 | 12.64 | 896,000 | +0.49(+4.03%) |
Jul 23, 2020 | 13.09 | 13.19 | 11.46 | 12.15 | 515,489 | -0.62(-4.86%) |
Jul 22, 2020 | 13.22 | 13.85 | 12.76 | 12.77 | 292,265 | -0.71(-5.27%) |
Jul 21, 2020 | 13.96 | 15.15 | 12.65 | 13.48 | 962,173 | -0.60(-4.26%) |
Jul 20, 2020 | 11.41 | 14.74 | 11.40 | 14.08 | 1,806,638 | +2.93(+26.28%) |
Jul 17, 2020 | 10.95 | 12.88 | 10.90 | 11.15 | 2,503,800 | +0.42(+3.91%) |
Jul 16, 2020 | 10.34 | 11.79 | 10.34 | 10.73 | 3,513,311 | -2.32(-17.78%) |
Jul 15, 2020 | 15.00 | 16.25 | 12.50 | 13.05 | 2,280,274 | -2.70(-17.14%) |
Jul 14, 2020 | 17.59 | 24.42 | 13.57 | 15.75 | 44,723,296 | +6.90(+77.97%) |
Jul 13, 2020 | 7.640 | 9.560 | 7.600 | 8.850 | 2,228,868 | +1.85(+26.43%) |
Jul 10, 2020 | 6.200 | 7.450 | 6.200 | 7.000 | 446,000 | +0.90(+14.75%) |
Jul 09, 2020 | 5.290 | 6.290 | 5.230 | 6.100 | 183,289 | +0.86(+16.41%) |
Jul 08, 2020 | 4.880 | 5.300 | 4.880 | 5.240 | 76,342 | +0.32(+6.50%) |
Jul 07, 2020 | 5.230 | 5.250 | 4.880 | 4.920 | 21,915 | -0.25(-4.84%) |
Jul 06, 2020 | 5.240 | 5.260 | 5.040 | 5.170 | 27,431 | +0.17(+3.40%) |
Jul 02, 2020 | 5.040 | 5.050 | 4.500 | 5.000 | 69,300 | -0.06(-1.19%) |
Jul 01, 2020 | 5.300 | 5.340 | 4.820 | 5.060 | 44,244 | -0.19(-3.62%) |
Jun 30, 2020 | 5.590 | 5.590 | 5.100 | 5.250 | 57,026 | -0.14(-2.60%) |
Jun 29, 2020 | 6.050 | 6.050 | 5.260 | 5.390 | 93,680 | -0.60(-10.02%) |
Jun 26, 2020 | 5.950 | 6.360 | 5.600 | 5.990 | 295,200 | +0.21(+3.63%) |
Jun 25, 2020 | 5.500 | 5.780 | 5.310 | 5.780 | 10,128 | +0.35(+6.45%) |
Jun 24, 2020 | 5.770 | 5.810 | 5.290 | 5.430 | 33,586 | -0.46(-7.81%) |
Jun 23, 2020 | 5.550 | 5.970 | 5.550 | 5.890 | 14,899 | +0.17(+2.97%) |
Jun 22, 2020 | 6.040 | 6.080 | 5.500 | 5.720 | 47,352 | -0.28(-4.67%) |
Jun 19, 2020 | 6.000 | 6.047 | 5.850 | 6.000 | 30,000 | +0.01(+0.17%) |
Jun 18, 2020 | 5.990 | 6.250 | 5.700 | 5.990 | 99,046 | +0.19(+3.28%) |
Jun 17, 2020 | 5.580 | 5.820 | 5.460 | 5.800 | 29,613 | +0.31(+5.65%) |
Jun 16, 2020 | 5.520 | 5.600 | 5.350 | 5.490 | 6,929 | +0.01(+0.18%) |
Jun 15, 2020 | 5.360 | 5.560 | 5.110 | 5.480 | 9,208 | +0.27(+5.18%) |
Jun 12, 2020 | 5.500 | 5.600 | 5.110 | 5.210 | 7,600 | +0.00(+0.00%) |
Jun 11, 2020 | 5.650 | 5.740 | 5.200 | 5.210 | 15,569 | -0.24(-4.40%) |
Jun 10, 2020 | 5.660 | 5.710 | 5.450 | 5.450 | 7,827 | -0.03(-0.55%) |
Jun 09, 2020 | 5.470 | 5.750 | 5.470 | 5.480 | 18,144 | -0.13(-2.32%) |
Jun 08, 2020 | 5.540 | 5.695 | 5.150 | 5.610 | 14,098 | +0.20(+3.70%) |
Jun 05, 2020 | 5.356 | 5.600 | 5.356 | 5.410 | 37,200 | +0.07(+1.31%) |
Jun 04, 2020 | 5.800 | 5.880 | 5.234 | 5.340 | 31,598 | -0.31(-5.49%) |
Jun 03, 2020 | 5.530 | 5.760 | 5.500 | 5.650 | 33,853 | +0.10(+1.73%) |
Jun 02, 2020 | 5.820 | 5.820 | 5.500 | 5.554 | 14,746 | -0.26(-4.40%) |