Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.35 | 25.07 | 22.60 | 24.19 | 2,793,436 | -2.12(-8.06%) |
May 27, 2021 | 25.87 | 26.58 | 24.98 | 26.31 | 1,498,509 | +0.70(+2.75%) |
May 26, 2021 | 24.01 | 25.97 | 24.01 | 25.61 | 924,282 | +2.04(+8.63%) |
May 25, 2021 | 24.11 | 24.58 | 23.42 | 23.57 | 360,543 | -0.38(-1.57%) |
May 24, 2021 | 23.75 | 24.05 | 23.22 | 23.95 | 348,270 | +0.33(+1.39%) |
May 21, 2021 | 24.00 | 24.17 | 23.39 | 23.62 | 542,413 | -0.02(-0.08%) |
May 20, 2021 | 24.24 | 24.51 | 23.01 | 23.64 | 538,895 | -0.59(-2.43%) |
May 19, 2021 | 24.32 | 24.58 | 23.47 | 24.23 | 506,330 | -0.86(-3.42%) |
May 18, 2021 | 26.16 | 26.74 | 25.07 | 25.09 | 259,710 | -0.88(-3.38%) |
May 17, 2021 | 24.88 | 26.07 | 24.65 | 25.97 | 347,042 | +0.92(+3.66%) |
May 14, 2021 | 23.76 | 25.13 | 23.56 | 25.05 | 478,422 | +1.46(+6.17%) |
May 13, 2021 | 23.22 | 24.56 | 23.05 | 23.59 | 497,700 | +0.83(+3.64%) |
May 12, 2021 | 24.49 | 24.92 | 22.58 | 22.76 | 576,384 | -1.95(-7.88%) |
May 11, 2021 | 23.66 | 24.85 | 23.15 | 24.71 | 426,093 | +0.28(+1.14%) |
May 10, 2021 | 25.81 | 26.09 | 24.40 | 24.43 | 610,341 | -1.22(-4.74%) |
May 07, 2021 | 24.47 | 25.68 | 24.12 | 25.65 | 428,669 | +1.05(+4.27%) |
May 06, 2021 | 24.33 | 24.68 | 23.71 | 24.60 | 331,477 | +0.44(+1.84%) |
May 05, 2021 | 23.82 | 24.50 | 23.14 | 24.15 | 463,132 | +0.67(+2.83%) |
May 04, 2021 | 23.09 | 23.96 | 22.87 | 23.49 | 658,261 | +0.17(+0.75%) |
May 03, 2021 | 22.80 | 24.18 | 22.71 | 23.31 | 1,044,600 | +0.83(+3.69%) |
Apr 30, 2021 | 22.95 | 23.00 | 22.28 | 22.48 | 606,511 | -0.78(-3.36%) |
Apr 29, 2021 | 24.36 | 24.87 | 23.00 | 23.26 | 564,730 | -0.74(-3.09%) |
Apr 28, 2021 | 23.19 | 24.20 | 22.77 | 24.01 | 551,981 | +0.68(+2.89%) |
Apr 27, 2021 | 22.28 | 23.80 | 22.28 | 23.33 | 505,039 | +1.20(+5.40%) |
Apr 26, 2021 | 22.95 | 23.53 | 21.62 | 22.14 | 650,572 | -0.85(-3.69%) |
Apr 23, 2021 | 22.32 | 23.15 | 21.89 | 22.98 | 356,753 | +0.91(+4.11%) |
Apr 22, 2021 | 22.43 | 22.99 | 21.93 | 22.08 | 427,302 | -0.17(-0.78%) |
Apr 21, 2021 | 21.22 | 22.51 | 21.02 | 22.25 | 545,759 | +1.03(+4.86%) |
Apr 20, 2021 | 21.72 | 21.89 | 20.74 | 21.22 | 514,394 | -0.64(-2.91%) |
Apr 19, 2021 | 22.78 | 22.89 | 21.43 | 21.86 | 715,393 | -1.15(-4.99%) |
Apr 16, 2021 | 23.56 | 23.64 | 22.09 | 23.00 | 758,502 | -0.33(-1.41%) |
Apr 15, 2021 | 22.67 | 23.41 | 22.50 | 23.33 | 898,773 | +0.86(+3.82%) |
Apr 14, 2021 | 21.53 | 23.04 | 21.53 | 22.47 | 983,286 | +0.86(+3.97%) |
Apr 13, 2021 | 21.56 | 21.80 | 20.75 | 21.62 | 519,922 | +0.02(+0.09%) |
Apr 12, 2021 | 20.54 | 21.95 | 20.54 | 21.60 | 697,887 | +1.00(+4.87%) |
Apr 09, 2021 | 19.91 | 20.65 | 19.69 | 20.59 | 684,891 | +0.79(+3.99%) |
Apr 08, 2021 | 19.91 | 19.91 | 19.20 | 19.80 | 702,080 | -0.19(-0.97%) |
Apr 07, 2021 | 20.31 | 20.67 | 19.80 | 19.99 | 283,637 | -0.13(-0.67%) |
Apr 06, 2021 | 20.18 | 21.01 | 20.10 | 20.13 | 493,504 | -0.13(-0.62%) |
Apr 05, 2021 | 21.15 | 21.15 | 19.50 | 20.26 | 786,403 | -0.58(-2.78%) |
Apr 01, 2021 | 21.15 | 21.15 | 20.13 | 20.83 | 432,748 | -0.19(-0.92%) |
Mar 31, 2021 | 20.63 | 21.76 | 20.37 | 21.03 | 621,655 | +0.42(+2.06%) |
Mar 30, 2021 | 19.53 | 20.78 | 19.53 | 20.60 | 420,774 | +0.84(+4.25%) |
Mar 29, 2021 | 19.94 | 21.12 | 19.48 | 19.76 | 632,061 | -0.28(-1.40%) |
Mar 26, 2021 | 19.45 | 20.11 | 18.88 | 20.04 | 936,619 | +0.84(+4.37%) |
Mar 25, 2021 | 16.97 | 19.52 | 16.69 | 19.20 | 1,158,639 | +1.89(+10.92%) |
Mar 24, 2021 | 18.47 | 20.13 | 17.27 | 17.31 | 1,050,186 | -0.84(-4.62%) |
Mar 23, 2021 | 19.83 | 20.31 | 17.97 | 18.15 | 1,432,072 | -2.04(-10.09%) |
Mar 22, 2021 | 20.06 | 21.98 | 19.82 | 20.19 | 1,597,900 | +2.05(+11.28%) |
Mar 19, 2021 | 17.31 | 18.36 | 16.57 | 18.14 | 932,194 | +0.87(+5.06%) |
Mar 18, 2021 | 18.02 | 18.62 | 17.17 | 17.27 | 434,741 | -0.73(-4.06%) |
Mar 17, 2021 | 17.51 | 18.11 | 16.76 | 18.00 | 546,139 | +0.41(+2.35%) |
Mar 16, 2021 | 18.17 | 18.17 | 17.03 | 17.59 | 490,200 | -0.65(-3.58%) |
Mar 15, 2021 | 17.83 | 18.50 | 17.83 | 18.24 | 400,519 | +0.33(+1.82%) |
Mar 12, 2021 | 17.61 | 18.31 | 17.57 | 17.91 | 505,745 | +0.51(+2.93%) |
Mar 11, 2021 | 17.85 | 18.04 | 17.22 | 17.40 | 405,748 | -0.37(-2.05%) |
Mar 10, 2021 | 17.75 | 18.13 | 17.45 | 17.77 | 350,594 | +0.04(+0.22%) |
Mar 09, 2021 | 18.04 | 18.26 | 17.06 | 17.73 | 404,752 | -0.06(-0.32%) |
Mar 08, 2021 | 17.02 | 18.09 | 17.02 | 17.79 | 437,265 | +1.07(+6.38%) |
Mar 05, 2021 | 16.51 | 16.76 | 15.48 | 16.72 | 385,552 | +0.74(+4.63%) |
Mar 04, 2021 | 16.54 | 16.91 | 15.33 | 15.98 | 402,034 | -0.57(-3.43%) |
Mar 03, 2021 | 16.04 | 16.90 | 15.92 | 16.55 | 327,189 | +0.59(+3.67%) |
Mar 02, 2021 | 16.32 | 16.52 | 15.96 | 15.96 | 245,757 | -0.37(-2.29%) |
Mar 01, 2021 | 15.76 | 16.39 | 15.43 | 16.34 | 373,755 | +1.10(+7.19%) |
Feb 26, 2021 | 15.70 | 15.88 | 14.98 | 15.24 | 355,062 | -0.57(-3.59%) |
Feb 25, 2021 | 17.05 | 17.05 | 15.81 | 15.81 | 364,428 | -1.07(-6.32%) |
Feb 24, 2021 | 15.86 | 17.00 | 15.76 | 16.87 | 427,650 | +1.17(+7.47%) |
Feb 23, 2021 | 15.84 | 15.88 | 15.07 | 15.70 | 306,161 | -0.24(-1.51%) |
Feb 22, 2021 | 14.84 | 16.12 | 14.77 | 15.94 | 461,788 | +1.10(+7.38%) |
Feb 19, 2021 | 14.87 | 15.03 | 14.53 | 14.85 | 241,633 | +0.10(+0.65%) |
Feb 18, 2021 | 14.57 | 14.90 | 14.46 | 14.75 | 313,068 | +0.04(+0.26%) |
Feb 17, 2021 | 15.06 | 15.06 | 14.43 | 14.71 | 306,930 | -0.44(-2.92%) |
Feb 16, 2021 | 15.04 | 15.28 | 14.77 | 15.15 | 331,922 | +0.20(+1.35%) |
Feb 12, 2021 | 15.08 | 15.11 | 14.73 | 14.95 | 166,396 | -0.22(-1.46%) |
Feb 11, 2021 | 15.24 | 15.69 | 14.99 | 15.17 | 227,259 | -0.12(-0.82%) |
Feb 10, 2021 | 15.40 | 15.53 | 15.02 | 15.30 | 240,978 | +0.02(+0.13%) |
Feb 09, 2021 | 15.46 | 15.65 | 15.03 | 15.28 | 235,153 | -0.20(-1.30%) |
Feb 08, 2021 | 15.47 | 15.72 | 15.25 | 15.48 | 292,507 | +0.17(+1.13%) |
Feb 05, 2021 | 15.28 | 15.57 | 15.09 | 15.31 | 278,888 | +0.26(+1.72%) |
Feb 04, 2021 | 14.87 | 15.21 | 14.58 | 15.05 | 307,521 | +0.35(+2.35%) |
Feb 03, 2021 | 14.52 | 14.94 | 14.34 | 14.70 | 308,428 | +0.15(+1.06%) |
Feb 02, 2021 | 14.60 | 14.61 | 14.10 | 14.55 | 340,329 | +0.21(+1.47%) |
Feb 01, 2021 | 14.56 | 14.86 | 14.08 | 14.34 | 392,325 | -0.18(-1.26%) |
Jan 29, 2021 | 14.77 | 15.23 | 14.31 | 14.52 | 476,295 | -0.16(-1.11%) |
Jan 28, 2021 | 14.43 | 15.23 | 13.87 | 14.68 | 627,266 | +0.44(+3.10%) |
Jan 27, 2021 | 14.82 | 14.88 | 13.57 | 14.24 | 1,048,953 | -0.91(-6.02%) |
Jan 26, 2021 | 16.64 | 16.64 | 14.99 | 15.15 | 620,946 | -1.22(-7.45%) |
Jan 25, 2021 | 15.95 | 16.79 | 15.77 | 16.37 | 425,602 | +0.27(+1.67%) |
Jan 22, 2021 | 15.85 | 16.12 | 15.45 | 16.11 | 351,003 | +0.04(+0.24%) |
Jan 21, 2021 | 16.41 | 16.64 | 15.95 | 16.07 | 367,472 | -0.29(-1.76%) |
Jan 20, 2021 | 16.12 | 16.95 | 16.10 | 16.36 | 501,991 | +0.16(+1.01%) |
Jan 19, 2021 | 16.39 | 16.79 | 16.17 | 16.19 | 435,560 | -0.04(-0.24%) |
Jan 15, 2021 | 16.43 | 16.69 | 16.11 | 16.23 | 566,518 | -0.67(-3.98%) |
Jan 14, 2021 | 15.85 | 17.06 | 15.76 | 16.90 | 792,533 | +1.14(+7.26%) |
Jan 13, 2021 | 15.87 | 16.24 | 15.64 | 15.76 | 582,955 | -0.32(-1.97%) |
Jan 12, 2021 | 15.59 | 16.26 | 15.48 | 16.08 | 430,898 | +0.56(+3.59%) |
Jan 11, 2021 | 14.65 | 15.55 | 14.52 | 15.52 | 423,511 | +0.59(+3.93%) |
Jan 08, 2021 | 15.15 | 15.20 | 14.65 | 14.93 | 431,964 | -0.12(-0.77%) |
Jan 07, 2021 | 15.64 | 15.68 | 15.03 | 15.05 | 455,219 | -0.41(-2.67%) |
Jan 06, 2021 | 14.77 | 15.63 | 14.75 | 15.46 | 636,358 | +1.02(+7.05%) |
Jan 05, 2021 | 14.09 | 14.67 | 13.97 | 14.44 | 399,293 | +0.48(+3.44%) |
Jan 04, 2021 | 15.09 | 15.09 | 13.93 | 13.96 | 803,431 | -1.08(-7.16%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 648,379 | +0.53(+3.64%) | |
Dec 30, 2020 | 14.26 | 14.89 | 14.26 | 14.51 | 648,379 | +0.23(+1.62%) |
Dec 29, 2020 | 13.96 | 14.32 | 13.70 | 14.28 | 667,620 | +0.33(+2.34%) |
Dec 28, 2020 | 13.07 | 14.23 | 13.00 | 13.95 | 636,471 | +1.00(+7.72%) |
Dec 24, 2020 | 13.09 | 13.09 | 12.71 | 12.95 | 199,800 | -0.07(-0.52%) |
Dec 23, 2020 | 12.87 | 13.11 | 12.68 | 13.02 | 279,713 | +0.37(+2.89%) |
Dec 22, 2020 | 12.83 | 12.95 | 12.40 | 12.66 | 499,196 | -0.07(-0.53%) |
Dec 21, 2020 | 12.16 | 12.87 | 12.07 | 12.72 | 674,684 | +0.02(+0.15%) |
Dec 18, 2020 | 12.69 | 12.77 | 12.28 | 12.70 | 1,805,216 | +0.04(+0.30%) |
Dec 17, 2020 | 12.53 | 12.74 | 12.29 | 12.67 | 486,842 | +0.13(+1.07%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.49 | 12.53 | 550,133 | -0.19(-1.50%) |
Dec 15, 2020 | 12.53 | 12.79 | 12.37 | 12.72 | 614,988 | +0.27(+2.15%) |
Dec 14, 2020 | 12.48 | 12.70 | 11.99 | 12.46 | 872,661 | +0.33(+2.76%) |
Dec 11, 2020 | 12.09 | 12.43 | 11.87 | 12.12 | 600,483 | -0.03(-0.24%) |
Dec 10, 2020 | 12.44 | 12.47 | 11.76 | 12.15 | 553,057 | -0.46(-3.64%) |
Dec 09, 2020 | 12.53 | 12.97 | 12.26 | 12.61 | 579,657 | +0.28(+2.25%) |
Dec 08, 2020 | 11.94 | 12.59 | 11.84 | 12.33 | 436,952 | +0.24(+1.98%) |
Dec 07, 2020 | 12.61 | 12.68 | 11.89 | 12.09 | 598,052 | -0.73(-5.67%) |
Dec 04, 2020 | 11.92 | 13.07 | 11.83 | 12.82 | 755,730 | +1.01(+8.58%) |
Dec 03, 2020 | 11.31 | 12.15 | 11.28 | 11.81 | 489,078 | +0.56(+5.02%) |
Dec 02, 2020 | 11.14 | 11.32 | 10.68 | 11.24 | 641,269 | -0.08(-0.68%) |
Dec 01, 2020 | 11.60 | 11.60 | 11.18 | 11.32 | 630,512 | +0.07(+0.59%) |
Nov 30, 2020 | 11.26 | 11.74 | 10.90 | 11.25 | 1,057,725 | -0.21(-1.83%) |
Nov 27, 2020 | 11.86 | 11.92 | 11.32 | 11.46 | 462,183 | -0.37(-3.15%) |
Nov 25, 2020 | 12.47 | 12.47 | 11.64 | 11.83 | 673,294 | -0.77(-6.14%) |
Nov 24, 2020 | 12.12 | 12.72 | 12.12 | 12.61 | 885,487 | +0.82(+6.98%) |
Nov 23, 2020 | 12.10 | 12.31 | 11.05 | 11.79 | 1,379,687 | -0.15(-1.28%) |
Nov 20, 2020 | 13.82 | 14.05 | 11.69 | 11.94 | 1,457,793 | -2.16(-15.32%) |
Nov 19, 2020 | 11.57 | 12.56 | 11.48 | 14.10 | 657,098 | +2.46(+21.10%) |
Nov 18, 2020 | 11.79 | 12.18 | 11.64 | 11.64 | 607,801 | -0.01(-0.08%) |
Nov 17, 2020 | 10.94 | 11.88 | 10.73 | 11.65 | 865,616 | +0.36(+3.22%) |
Nov 16, 2020 | 10.62 | 11.34 | 10.61 | 11.29 | 643,615 | +1.41(+14.22%) |
Nov 13, 2020 | 9.616 | 9.970 | 9.492 | 9.884 | 439,273 | +0.43(+4.55%) |
Nov 12, 2020 | 10.26 | 10.28 | 9.301 | 9.454 | 754,578 | -0.69(-6.79%) |
Nov 11, 2020 | 10.36 | 10.48 | 10.03 | 10.14 | 828,436 | -0.13(-1.30%) |
Nov 10, 2020 | 9.980 | 10.31 | 9.808 | 10.28 | 816,731 | +0.40(+4.07%) |
Nov 09, 2020 | 9.138 | 10.26 | 8.804 | 9.874 | 1,499,181 | +1.94(+24.46%) |
Nov 06, 2020 | 8.211 | 8.211 | 7.800 | 7.934 | 320,222 | -0.27(-3.26%) |
Nov 05, 2020 | 7.762 | 8.269 | 7.762 | 8.202 | 329,557 | +0.54(+6.98%) |
Nov 04, 2020 | 7.982 | 8.116 | 7.542 | 7.666 | 594,565 | -0.54(-6.53%) |
Nov 03, 2020 | 7.963 | 8.269 | 7.934 | 8.202 | 588,607 | +0.49(+6.32%) |
Nov 02, 2020 | 7.542 | 7.867 | 7.456 | 7.714 | 510,499 | +0.37(+5.08%) |
Oct 30, 2020 | 7.944 | 8.058 | 7.236 | 7.341 | 1,148,032 | -0.60(-7.58%) |
Oct 29, 2020 | 8.125 | 8.182 | 7.663 | 7.944 | 641,514 | -0.27(-3.26%) |
Oct 28, 2020 | 8.364 | 8.670 | 8.192 | 8.211 | 350,735 | -0.55(-6.32%) |
Oct 27, 2020 | 8.775 | 8.976 | 8.737 | 8.766 | 315,568 | -0.05(-0.54%) |
Oct 26, 2020 | 8.957 | 9.114 | 8.641 | 8.813 | 303,027 | -0.42(-4.55%) |
Oct 23, 2020 | 9.215 | 9.258 | 8.818 | 9.234 | 287,792 | +0.12(+1.36%) |
Oct 22, 2020 | 8.364 | 9.186 | 8.364 | 9.110 | 524,324 | +0.75(+8.91%) |
Oct 21, 2020 | 8.460 | 8.565 | 8.364 | 8.364 | 526,001 | -0.14(-1.69%) |
Oct 20, 2020 | 8.689 | 8.919 | 8.431 | 8.507 | 547,277 | -0.09(-1.00%) |
Oct 19, 2020 | 8.957 | 9.186 | 8.584 | 8.594 | 349,822 | -0.27(-3.02%) |
Oct 16, 2020 | 9.291 | 9.291 | 8.852 | 8.861 | 429,962 | -0.40(-4.33%) |
Oct 15, 2020 | 8.928 | 9.315 | 8.832 | 9.263 | 664,574 | +0.20(+2.22%) |
Oct 14, 2020 | 9.005 | 9.157 | 8.823 | 9.062 | 414,438 | +0.10(+1.07%) |
Oct 13, 2020 | 9.272 | 9.358 | 8.928 | 8.966 | 314,377 | -0.45(-4.77%) |
Oct 12, 2020 | 9.502 | 9.913 | 9.368 | 9.416 | 345,935 | -0.21(-2.18%) |
Oct 09, 2020 | 9.750 | 9.951 | 9.425 | 9.626 | 340,936 | -0.10(-0.98%) |
Oct 08, 2020 | 9.559 | 9.779 | 9.320 | 9.721 | 340,574 | +0.23(+2.42%) |
Oct 07, 2020 | 9.511 | 9.645 | 9.310 | 9.492 | 387,085 | +0.24(+2.58%) |
Oct 06, 2020 | 9.827 | 10.02 | 9.196 | 9.253 | 593,343 | -0.47(-4.82%) |
Oct 05, 2020 | 9.941 | 10.06 | 9.435 | 9.721 | 663,262 | -0.09(-0.88%) |
Oct 02, 2020 | 8.909 | 9.898 | 8.794 | 9.807 | 483,838 | +0.44(+4.69%) |
Oct 01, 2020 | 9.177 | 9.454 | 9.100 | 9.368 | 389,835 | +0.23(+2.51%) |
Sep 30, 2020 | 9.100 | 9.492 | 9.043 | 9.138 | 422,183 | +0.13(+1.49%) |
Sep 29, 2020 | 9.234 | 9.234 | 8.699 | 9.005 | 533,851 | -0.23(-2.48%) |
Sep 28, 2020 | 9.215 | 9.578 | 9.186 | 9.234 | 553,293 | +0.21(+2.33%) |
Sep 25, 2020 | 9.091 | 9.339 | 8.852 | 9.024 | 582,489 | -0.19(-2.07%) |
Sep 24, 2020 | 9.463 | 9.549 | 8.919 | 9.215 | 584,147 | -0.28(-2.92%) |
Sep 23, 2020 | 10.23 | 10.51 | 9.473 | 9.492 | 586,023 | -0.55(-5.52%) |
Sep 22, 2020 | 10.03 | 10.31 | 9.760 | 10.05 | 957,831 | +0.16(+1.64%) |
Sep 21, 2020 | 10.10 | 10.20 | 9.473 | 9.884 | 736,893 | -0.63(-6.00%) |
Sep 18, 2020 | 10.46 | 10.70 | 10.27 | 10.51 | 1,820,489 | +0.09(+0.83%) |
Sep 17, 2020 | 10.65 | 10.84 | 10.35 | 10.43 | 847,610 | -0.33(-3.11%) |
Sep 16, 2020 | 10.22 | 10.99 | 10.20 | 10.76 | 1,449,722 | +0.75(+7.44%) |
Sep 15, 2020 | 9.540 | 10.19 | 9.416 | 10.02 | 993,970 | +0.57(+6.07%) |
Sep 14, 2020 | 8.890 | 9.511 | 8.756 | 9.444 | 785,128 | +0.69(+7.86%) |
Sep 11, 2020 | 8.737 | 8.985 | 8.507 | 8.756 | 654,568 | +0.09(+0.99%) |
Sep 10, 2020 | 8.813 | 9.129 | 8.660 | 8.670 | 613,089 | -0.13(-1.52%) |
Sep 09, 2020 | 9.041 | 9.041 | 8.510 | 8.804 | 786,623 | -0.19(-2.11%) |
Sep 08, 2020 | 9.250 | 9.373 | 8.747 | 8.994 | 1,231,258 | -0.36(-3.85%) |
Sep 04, 2020 | 9.866 | 9.866 | 9.193 | 9.354 | 1,026,156 | -0.15(-1.60%) |
Sep 03, 2020 | 9.828 | 10.12 | 9.392 | 9.506 | 1,749,198 | -0.31(-3.19%) |
Sep 02, 2020 | 8.614 | 9.999 | 8.576 | 9.819 | 5,189,826 | +1.52(+18.29%) |
Sep 01, 2020 | 7.314 | 8.329 | 7.191 | 8.301 | 1,959,467 | +0.89(+12.04%) |
Aug 31, 2020 | 7.305 | 7.523 | 7.010 | 7.409 | 938,658 | +0.05(+0.64%) |
Aug 28, 2020 | 6.906 | 7.395 | 6.774 | 7.362 | 1,004,863 | +0.52(+7.63%) |
Aug 27, 2020 | 6.603 | 6.973 | 6.603 | 6.840 | 811,231 | +0.21(+3.15%) |
Aug 26, 2020 | 6.536 | 6.878 | 6.527 | 6.631 | 800,787 | +0.09(+1.45%) |
Aug 25, 2020 | 6.451 | 6.565 | 6.228 | 6.536 | 746,241 | +0.19(+2.99%) |
Aug 24, 2020 | 6.147 | 6.423 | 5.977 | 6.347 | 943,241 | +0.25(+4.04%) |
Aug 21, 2020 | 6.261 | 6.328 | 6.038 | 6.100 | 564,254 | -0.16(-2.58%) |
Aug 20, 2020 | 6.480 | 6.480 | 6.233 | 6.261 | 687,905 | -0.27(-4.07%) |
Aug 19, 2020 | 6.527 | 6.641 | 6.309 | 6.527 | 608,688 | -0.04(-0.58%) |
Aug 18, 2020 | 6.954 | 6.954 | 6.498 | 6.565 | 720,093 | -0.48(-6.86%) |
Aug 17, 2020 | 7.068 | 7.134 | 6.840 | 7.049 | 300,861 | -0.01(-0.13%) |
Aug 14, 2020 | 6.868 | 7.191 | 6.707 | 7.058 | 439,239 | +0.07(+0.95%) |
Aug 13, 2020 | 7.182 | 7.191 | 6.859 | 6.992 | 734,661 | -0.31(-4.29%) |
Aug 12, 2020 | 7.324 | 7.333 | 7.106 | 7.305 | 891,167 | +0.16(+2.26%) |
Aug 11, 2020 | 7.144 | 7.447 | 7.049 | 7.144 | 1,208,431 | +0.29(+4.29%) |
Aug 10, 2020 | 6.366 | 7.229 | 6.366 | 6.850 | 1,559,420 | +0.57(+9.06%) |
Aug 07, 2020 | 5.853 | 6.517 | 5.759 | 6.280 | 1,112,169 | +0.38(+6.43%) |
Aug 06, 2020 | 6.185 | 6.195 | 5.815 | 5.901 | 640,236 | -0.34(-5.47%) |
Aug 05, 2020 | 6.176 | 6.380 | 5.977 | 6.242 | 645,296 | +0.18(+2.97%) |
Aug 04, 2020 | 5.768 | 6.100 | 5.768 | 6.062 | 676,880 | +0.25(+4.24%) |
Aug 03, 2020 | 5.996 | 6.024 | 5.683 | 5.815 | 738,357 | -0.17(-2.85%) |
Jul 31, 2020 | 6.166 | 6.318 | 5.939 | 5.986 | 669,663 | -0.26(-4.10%) |
Jul 30, 2020 | 6.489 | 6.555 | 6.138 | 6.242 | 591,254 | -0.38(-5.73%) |
Jul 29, 2020 | 6.423 | 6.755 | 6.423 | 6.622 | 585,304 | +0.21(+3.25%) |
Jul 28, 2020 | 6.470 | 6.584 | 6.404 | 6.413 | 555,646 | -0.07(-1.02%) |
Jul 27, 2020 | 6.831 | 6.831 | 6.233 | 6.480 | 1,110,689 | -0.46(-6.69%) |
Jul 24, 2020 | 7.276 | 7.457 | 6.935 | 6.944 | 477,502 | -0.38(-5.18%) |
Jul 23, 2020 | 7.125 | 7.542 | 7.030 | 7.324 | 514,551 | +0.18(+2.52%) |
Jul 22, 2020 | 7.039 | 7.257 | 6.935 | 7.144 | 409,130 | +0.00(+0.00%) |
Jul 21, 2020 | 6.679 | 7.238 | 6.669 | 7.144 | 629,915 | +0.59(+8.97%) |
Jul 20, 2020 | 6.916 | 7.039 | 6.370 | 6.555 | 865,738 | -0.48(-6.87%) |
Jul 17, 2020 | 7.305 | 7.305 | 6.982 | 7.039 | 478,767 | -0.27(-3.64%) |
Jul 16, 2020 | 7.049 | 7.371 | 6.954 | 7.305 | 614,177 | +0.13(+1.85%) |
Jul 15, 2020 | 6.878 | 7.419 | 6.669 | 7.172 | 952,688 | +0.70(+10.85%) |
Jul 14, 2020 | 6.584 | 6.745 | 6.375 | 6.470 | 662,568 | -0.15(-2.29%) |
Jul 13, 2020 | 6.916 | 6.935 | 6.385 | 6.622 | 617,354 | -0.20(-2.92%) |
Jul 10, 2020 | 6.821 | 7.001 | 6.527 | 6.821 | 649,529 | +0.40(+6.20%) |
Jul 09, 2020 | 6.935 | 6.935 | 6.214 | 6.423 | 1,117,111 | -0.50(-7.26%) |
Jul 08, 2020 | 6.982 | 7.144 | 6.574 | 6.925 | 926,343 | -0.09(-1.35%) |
Jul 07, 2020 | 7.352 | 7.552 | 6.982 | 7.020 | 1,195,045 | -0.52(-6.92%) |
Jul 06, 2020 | 8.035 | 8.045 | 7.134 | 7.542 | 859,358 | -0.11(-1.49%) |
Jul 02, 2020 | 7.865 | 8.054 | 7.552 | 7.656 | 910,417 | +0.14(+1.89%) |
Jul 01, 2020 | 8.016 | 8.329 | 7.371 | 7.514 | 1,145,189 | -0.40(-5.04%) |
Jun 30, 2020 | 7.523 | 7.931 | 7.286 | 7.912 | 1,599,906 | +0.32(+4.25%) |
Jun 29, 2020 | 7.068 | 7.798 | 7.030 | 7.589 | 1,565,151 | +0.39(+5.40%) |
Jun 26, 2020 | 7.523 | 7.599 | 6.783 | 7.201 | 1,645,433 | -0.36(-4.77%) |
Jun 25, 2020 | 7.267 | 7.637 | 7.115 | 7.561 | 793,872 | +0.09(+1.14%) |
Jun 24, 2020 | 7.760 | 7.779 | 7.191 | 7.476 | 787,298 | -0.54(-6.75%) |
Jun 23, 2020 | 7.865 | 8.121 | 7.495 | 8.016 | 981,419 | +0.34(+4.45%) |
Jun 22, 2020 | 7.457 | 7.741 | 7.305 | 7.675 | 831,412 | +0.09(+1.25%) |
Jun 19, 2020 | 8.206 | 8.320 | 7.457 | 7.580 | 2,138,642 | -0.49(-6.11%) |
Jun 18, 2020 | 7.836 | 8.187 | 7.703 | 8.073 | 985,576 | -0.02(-0.23%) |
Jun 17, 2020 | 8.747 | 8.747 | 7.888 | 8.092 | 1,019,515 | -0.68(-7.78%) |
Jun 16, 2020 | 8.946 | 8.956 | 8.244 | 8.775 | 1,383,457 | +0.63(+7.68%) |
Jun 15, 2020 | 6.925 | 8.377 | 6.736 | 8.149 | 1,720,339 | +0.82(+11.13%) |
Jun 12, 2020 | 7.798 | 7.884 | 7.030 | 7.333 | 1,616,762 | +0.25(+3.48%) |
Jun 11, 2020 | 7.542 | 7.551 | 6.850 | 7.087 | 1,239,950 | -1.23(-14.82%) |
Jun 10, 2020 | 9.440 | 9.440 | 8.264 | 8.320 | 1,686,405 | -1.20(-12.56%) |
Jun 09, 2020 | 9.732 | 10.04 | 9.383 | 9.515 | 1,100,490 | -0.71(-6.91%) |
Jun 08, 2020 | 9.628 | 10.44 | 9.496 | 10.22 | 1,879,132 | +0.63(+6.57%) |
Jun 05, 2020 | 10.09 | 10.82 | 9.374 | 9.591 | 2,104,818 | +0.66(+7.38%) |
Jun 04, 2020 | 8.009 | 9.139 | 8.000 | 8.932 | 1,819,591 | +0.89(+11.12%) |
Jun 03, 2020 | 7.624 | 8.282 | 7.624 | 8.038 | 1,519,281 | +0.61(+8.24%) |
Jun 02, 2020 | 7.238 | 7.501 | 7.021 | 7.426 | 774,118 | +0.39(+5.48%) |