Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.845 | 6.993 | 6.720 | 6.873 | 1,604,022 | +0.12(+1.78%) |
Apr 29, 2021 | 6.539 | 6.817 | 6.521 | 6.752 | 1,108,775 | +0.29(+4.44%) |
Apr 28, 2021 | 6.437 | 6.572 | 6.418 | 6.465 | 927,877 | +0.09(+1.45%) |
Apr 27, 2021 | 6.484 | 6.511 | 6.345 | 6.372 | 1,331,534 | -0.08(-1.29%) |
Apr 26, 2021 | 6.447 | 6.493 | 6.382 | 6.456 | 1,893,719 | +0.08(+1.31%) |
Apr 23, 2021 | 6.511 | 6.539 | 6.363 | 6.372 | 1,815,199 | -0.14(-2.13%) |
Apr 22, 2021 | 6.521 | 6.650 | 6.400 | 6.511 | 3,110,081 | +0.10(+1.59%) |
Apr 21, 2021 | 6.484 | 6.498 | 6.216 | 6.410 | 1,679,410 | -0.10(-1.56%) |
Apr 20, 2021 | 6.280 | 6.521 | 6.234 | 6.511 | 2,152,056 | +0.51(+8.49%) |
Apr 19, 2021 | 5.937 | 6.113 | 5.924 | 6.002 | 1,168,665 | -0.04(-0.61%) |
Apr 16, 2021 | 5.993 | 6.048 | 5.891 | 6.039 | 2,149,996 | +0.08(+1.40%) |
Apr 15, 2021 | 6.224 | 6.243 | 5.937 | 5.956 | 2,747,758 | -0.26(-4.17%) |
Apr 14, 2021 | 6.382 | 6.391 | 6.104 | 6.215 | 2,942,766 | -0.10(-1.61%) |
Apr 13, 2021 | 6.224 | 6.419 | 6.187 | 6.317 | 3,753,342 | +0.38(+6.40%) |
Apr 12, 2021 | 5.613 | 6.002 | 5.585 | 5.937 | 3,484,605 | +0.48(+8.83%) |
Apr 09, 2021 | 5.641 | 5.659 | 5.409 | 5.456 | 4,594,086 | -0.27(-4.69%) |
Apr 08, 2021 | 5.483 | 5.845 | 5.414 | 5.724 | 5,852,392 | +0.36(+6.74%) |
Apr 07, 2021 | 5.483 | 5.511 | 5.326 | 5.363 | 2,392,130 | +0.04(+0.70%) |
Apr 06, 2021 | 5.428 | 5.613 | 5.326 | 5.326 | 3,076,489 | +0.00(+0.00%) |
Apr 05, 2021 | 5.289 | 5.335 | 5.215 | 5.326 | 1,257,874 | +0.11(+2.13%) |
Apr 01, 2021 | 5.409 | 5.428 | 5.131 | 5.215 | 2,091,155 | -0.18(-3.26%) |
Mar 31, 2021 | 5.418 | 5.613 | 5.317 | 5.391 | 3,749,849 | -0.01(-0.17%) |
Mar 30, 2021 | 5.557 | 5.608 | 5.363 | 5.400 | 3,588,496 | +0.04(+0.69%) |
Mar 29, 2021 | 4.983 | 5.391 | 4.974 | 5.363 | 2,727,234 | +0.28(+5.46%) |
Mar 26, 2021 | 4.974 | 5.085 | 4.909 | 5.085 | 4,332,058 | +0.30(+6.19%) |
Mar 25, 2021 | 4.724 | 4.895 | 4.696 | 4.789 | 3,374,317 | +0.11(+2.38%) |
Mar 24, 2021 | 4.937 | 4.974 | 4.631 | 4.677 | 3,997,366 | -0.25(-5.08%) |
Mar 23, 2021 | 4.853 | 5.057 | 4.844 | 4.928 | 3,216,473 | -0.03(-0.56%) |
Mar 22, 2021 | 4.937 | 5.131 | 4.742 | 4.955 | 5,122,260 | +0.25(+5.31%) |
Mar 19, 2021 | 4.233 | 4.863 | 4.233 | 4.705 | 3,478,709 | +0.57(+13.90%) |
Mar 18, 2021 | 4.131 | 4.196 | 4.094 | 4.131 | 1,228,175 | +0.01(+0.22%) |
Mar 17, 2021 | 4.011 | 4.131 | 3.992 | 4.122 | 1,242,256 | +0.08(+2.06%) |
Mar 16, 2021 | 4.112 | 4.122 | 4.020 | 4.038 | 863,045 | -0.04(-0.91%) |
Mar 15, 2021 | 4.075 | 4.187 | 4.057 | 4.075 | 1,932,841 | -0.06(-1.35%) |
Mar 12, 2021 | 4.103 | 4.150 | 4.066 | 4.131 | 1,806,346 | -0.01(-0.22%) |
Mar 11, 2021 | 4.122 | 4.150 | 4.057 | 4.140 | 2,046,983 | +0.16(+3.95%) |
Mar 10, 2021 | 3.946 | 4.011 | 3.816 | 3.983 | 3,527,074 | +0.27(+7.23%) |
Mar 09, 2021 | 3.622 | 3.798 | 3.566 | 3.714 | 5,356,124 | +0.13(+3.62%) |
Mar 08, 2021 | 3.881 | 3.946 | 3.538 | 3.585 | 7,803,030 | -12.21(-77.30%) |
Mar 05, 2021 | 16.17 | 16.17 | 15.51 | 15.79 | 1,478,351 | +0.33(+2.16%) |
Mar 04, 2021 | 15.37 | 15.95 | 15.32 | 15.46 | 1,010,201 | +0.27(+1.77%) |
Mar 03, 2021 | 14.77 | 15.36 | 14.35 | 15.19 | 1,972,237 | -0.14(-0.91%) |
Mar 02, 2021 | 15.04 | 15.68 | 14.74 | 15.33 | 2,108,113 | +0.04(+0.24%) |
Mar 01, 2021 | 15.12 | 15.96 | 14.09 | 15.29 | 3,723,706 | +1.43(+10.29%) |
Feb 26, 2021 | 14.65 | 14.66 | 13.83 | 13.87 | 2,678,480 | -0.38(-2.67%) |
Feb 25, 2021 | 14.74 | 14.88 | 14.17 | 14.25 | 2,564,281 | -1.05(-6.84%) |
Feb 24, 2021 | 15.25 | 15.42 | 15.13 | 15.29 | 340,197 | +0.06(+0.36%) |
Feb 23, 2021 | 15.11 | 15.31 | 14.92 | 15.24 | 857,421 | +0.12(+0.80%) |
Feb 22, 2021 | 14.52 | 15.28 | 14.42 | 15.12 | 731,271 | -0.17(-1.09%) |
Feb 19, 2021 | 15.02 | 15.38 | 15.01 | 15.28 | 606,758 | +0.63(+4.30%) |
Feb 18, 2021 | 14.96 | 15.02 | 14.61 | 14.65 | 316,762 | -0.31(-2.10%) |
Feb 17, 2021 | 15.20 | 15.27 | 14.97 | 14.97 | 496,667 | -0.32(-2.12%) |
Feb 16, 2021 | 15.27 | 15.49 | 15.13 | 15.29 | 138,927 | +0.06(+0.36%) |
Feb 12, 2021 | 15.03 | 15.33 | 15.01 | 15.24 | 299,492 | +0.19(+1.29%) |
Feb 11, 2021 | 15.15 | 15.22 | 14.90 | 15.04 | 352,324 | +0.08(+0.56%) |
Feb 10, 2021 | 14.98 | 15.02 | 14.70 | 14.96 | 505,951 | -0.08(-0.55%) |
Feb 09, 2021 | 14.87 | 15.26 | 14.80 | 15.04 | 390,051 | -0.06(-0.37%) |
Feb 08, 2021 | 14.73 | 15.27 | 14.66 | 15.10 | 482,595 | +0.47(+3.23%) |
Feb 05, 2021 | 14.40 | 14.68 | 14.39 | 14.63 | 474,610 | +0.48(+3.41%) |
Feb 04, 2021 | 14.11 | 14.25 | 13.92 | 14.14 | 492,758 | +0.09(+0.66%) |
Feb 03, 2021 | 14.17 | 14.29 | 13.98 | 14.05 | 463,739 | +0.02(+0.13%) |
Feb 02, 2021 | 13.99 | 14.10 | 13.62 | 14.03 | 1,060,668 | +0.65(+4.84%) |
Feb 01, 2021 | 13.12 | 13.64 | 13.04 | 13.38 | 1,021,576 | +0.70(+5.55%) |
Jan 29, 2021 | 12.72 | 13.00 | 12.64 | 12.68 | 639,363 | -0.12(-0.94%) |
Jan 28, 2021 | 12.70 | 12.85 | 12.55 | 12.80 | 441,612 | +0.15(+1.17%) |
Jan 27, 2021 | 12.96 | 12.98 | 12.60 | 12.65 | 352,148 | -0.31(-2.43%) |
Jan 26, 2021 | 12.99 | 13.18 | 12.94 | 12.97 | 318,952 | +0.36(+2.87%) |
Jan 25, 2021 | 12.74 | 12.75 | 12.44 | 12.61 | 173,720 | -0.17(-1.31%) |
Jan 22, 2021 | 12.81 | 12.91 | 12.65 | 12.77 | 307,589 | -0.37(-2.82%) |
Jan 21, 2021 | 13.46 | 13.46 | 13.07 | 13.14 | 210,767 | -0.31(-2.27%) |
Jan 20, 2021 | 13.64 | 13.66 | 13.33 | 13.45 | 388,270 | -0.02(-0.14%) |
Jan 19, 2021 | 13.36 | 13.56 | 13.20 | 13.47 | 350,310 | +0.21(+1.61%) |
Jan 15, 2021 | 13.45 | 13.52 | 13.25 | 13.25 | 284,053 | -0.37(-2.72%) |
Jan 14, 2021 | 13.71 | 13.79 | 13.30 | 13.62 | 525,309 | +0.15(+1.10%) |
Jan 13, 2021 | 13.73 | 13.73 | 13.36 | 13.48 | 1,173,731 | +0.37(+2.83%) |
Jan 12, 2021 | 12.61 | 13.29 | 12.61 | 13.11 | 1,119,648 | +0.61(+4.89%) |
Jan 11, 2021 | 12.68 | 12.74 | 12.40 | 12.49 | 303,928 | -0.50(-3.85%) |
Jan 08, 2021 | 13.00 | 13.13 | 12.74 | 13.00 | 468,456 | +0.36(+2.86%) |
Jan 07, 2021 | 12.55 | 12.65 | 12.36 | 12.63 | 327,409 | -0.02(-0.15%) |
Jan 06, 2021 | 12.52 | 12.98 | 12.45 | 12.65 | 546,157 | -0.25(-1.94%) |
Jan 05, 2021 | 12.76 | 12.96 | 12.62 | 12.90 | 548,420 | -0.20(-1.55%) |
Jan 04, 2021 | 13.48 | 13.58 | 13.10 | 13.11 | 478,816 | -0.16(-1.19%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 148,119 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.38 | 13.50 | 13.23 | 13.32 | 148,119 | -0.02(-0.14%) |
Dec 29, 2020 | 13.56 | 13.62 | 13.33 | 13.34 | 351,596 | +0.06(+0.42%) |
Dec 28, 2020 | 12.96 | 13.35 | 12.95 | 13.28 | 735,449 | +0.29(+2.21%) |
Dec 24, 2020 | 12.95 | 13.00 | 12.89 | 13.00 | 45,776 | +0.08(+0.65%) |
Dec 23, 2020 | 12.93 | 13.06 | 12.87 | 12.91 | 143,947 | -0.02(-0.14%) |
Dec 22, 2020 | 13.01 | 13.18 | 12.93 | 12.93 | 144,807 | -0.06(-0.43%) |
Dec 21, 2020 | 12.92 | 13.05 | 12.84 | 12.99 | 341,239 | -0.49(-3.64%) |
Dec 18, 2020 | 13.51 | 13.61 | 13.38 | 13.48 | 195,630 | +0.09(+0.69%) |
Dec 17, 2020 | 13.54 | 13.58 | 13.34 | 13.38 | 214,831 | -0.15(-1.10%) |
Dec 16, 2020 | 13.30 | 13.57 | 13.16 | 13.53 | 468,176 | +0.20(+1.53%) |
Dec 15, 2020 | 13.28 | 13.40 | 13.00 | 13.33 | 714,786 | +0.25(+1.91%) |
Dec 14, 2020 | 13.44 | 13.45 | 13.07 | 13.08 | 522,433 | -0.09(-0.70%) |
Dec 11, 2020 | 12.90 | 13.38 | 12.87 | 13.17 | 510,022 | -0.01(-0.07%) |
Dec 10, 2020 | 12.69 | 13.24 | 12.68 | 13.18 | 292,964 | +0.40(+3.12%) |
Dec 09, 2020 | 13.00 | 13.00 | 12.73 | 12.78 | 463,063 | -0.10(-0.79%) |
Dec 08, 2020 | 12.74 | 12.95 | 12.69 | 12.88 | 824,761 | +0.32(+2.58%) |
Dec 07, 2020 | 12.71 | 12.90 | 12.54 | 12.56 | 247,879 | -0.12(-0.95%) |
Dec 04, 2020 | 12.86 | 12.89 | 12.55 | 12.68 | 516,823 | -0.12(-0.94%) |
Dec 03, 2020 | 12.50 | 13.05 | 12.40 | 12.80 | 1,517,722 | +0.94(+7.97%) |
Dec 02, 2020 | 11.83 | 11.87 | 11.64 | 11.86 | 1,087,670 | -0.19(-1.61%) |
Dec 01, 2020 | 11.90 | 12.05 | 11.86 | 12.05 | 440,183 | +0.26(+2.20%) |
Nov 30, 2020 | 11.97 | 12.12 | 11.65 | 11.79 | 633,458 | -0.31(-2.53%) |
Nov 27, 2020 | 12.00 | 12.19 | 11.99 | 12.10 | 207,290 | -0.13(-1.06%) |
Nov 25, 2020 | 12.24 | 12.36 | 12.07 | 12.23 | 254,471 | +0.03(+0.23%) |
Nov 24, 2020 | 12.06 | 12.22 | 11.94 | 12.20 | 395,110 | +0.17(+1.39%) |
Nov 23, 2020 | 12.34 | 12.34 | 11.91 | 12.03 | 539,622 | -0.44(-3.56%) |
Nov 20, 2020 | 12.42 | 12.49 | 12.28 | 12.48 | 672,184 | +0.37(+3.06%) |
Nov 19, 2020 | 11.94 | 12.12 | 11.90 | 12.11 | 282,578 | +0.19(+1.63%) |
Nov 18, 2020 | 12.01 | 12.13 | 11.89 | 11.91 | 302,862 | -0.06(-0.54%) |
Nov 17, 2020 | 11.73 | 11.98 | 11.71 | 11.98 | 546,368 | +0.21(+1.81%) |
Nov 16, 2020 | 11.79 | 11.87 | 11.69 | 11.76 | 308,371 | +0.06(+0.47%) |
Nov 13, 2020 | 11.33 | 11.78 | 11.32 | 11.71 | 265,051 | +0.45(+4.03%) |
Nov 12, 2020 | 11.50 | 11.58 | 11.20 | 11.25 | 313,420 | -0.09(-0.82%) |
Nov 11, 2020 | 11.57 | 11.61 | 11.32 | 11.35 | 411,769 | -0.17(-1.45%) |
Nov 10, 2020 | 11.27 | 11.51 | 11.23 | 11.51 | 589,628 | +0.15(+1.30%) |
Nov 09, 2020 | 11.89 | 11.90 | 11.31 | 11.36 | 596,100 | +0.02(+0.16%) |
Nov 06, 2020 | 10.90 | 11.35 | 10.86 | 11.35 | 228,775 | +0.35(+3.20%) |
Nov 05, 2020 | 10.75 | 10.99 | 10.74 | 10.99 | 372,595 | +0.49(+4.67%) |
Nov 04, 2020 | 10.11 | 10.54 | 10.05 | 10.50 | 283,827 | +0.44(+4.42%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.985 | 10.06 | 390,907 | +0.02(+0.18%) |
Nov 02, 2020 | 10.06 | 10.23 | 9.948 | 10.04 | 149,955 | +0.07(+0.74%) |
Oct 30, 2020 | 9.855 | 10.10 | 9.763 | 9.966 | 390,506 | -0.09(-0.92%) |
Oct 29, 2020 | 10.04 | 10.10 | 9.855 | 10.06 | 291,114 | +0.02(+0.18%) |
Oct 28, 2020 | 10.34 | 10.36 | 10.04 | 10.04 | 794,556 | -0.64(-5.98%) |
Oct 27, 2020 | 10.94 | 10.99 | 10.65 | 10.68 | 342,200 | -0.31(-2.78%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.85 | 10.99 | 362,863 | +0.04(+0.34%) |
Oct 23, 2020 | 11.00 | 11.02 | 10.89 | 10.95 | 320,005 | -0.18(-1.58%) |
Oct 22, 2020 | 10.97 | 11.12 | 10.90 | 11.12 | 657,703 | +0.10(+0.92%) |
Oct 21, 2020 | 11.06 | 11.11 | 10.94 | 11.02 | 264,594 | -0.15(-1.33%) |
Oct 20, 2020 | 11.02 | 11.22 | 10.95 | 11.17 | 311,226 | +0.26(+2.38%) |
Oct 19, 2020 | 11.03 | 11.24 | 10.87 | 10.91 | 383,188 | +0.06(+0.60%) |
Oct 16, 2020 | 10.76 | 10.90 | 10.70 | 10.85 | 414,258 | +0.02(+0.17%) |
Oct 15, 2020 | 10.75 | 10.89 | 10.73 | 10.83 | 410,615 | -0.10(-0.93%) |
Oct 14, 2020 | 11.02 | 11.11 | 10.90 | 10.93 | 397,727 | -0.06(-0.51%) |
Oct 13, 2020 | 11.08 | 11.10 | 10.84 | 10.99 | 411,293 | -0.53(-4.59%) |
Oct 12, 2020 | 11.38 | 11.66 | 11.29 | 11.51 | 189,310 | +0.21(+1.88%) |
Oct 09, 2020 | 11.39 | 11.40 | 11.20 | 11.30 | 456,795 | -0.08(-0.73%) |
Oct 08, 2020 | 11.16 | 11.39 | 11.09 | 11.38 | 375,451 | +0.00(+0.00%) |
Oct 07, 2020 | 11.39 | 11.59 | 11.21 | 11.38 | 266,832 | +0.10(+0.90%) |
Oct 06, 2020 | 11.36 | 11.51 | 11.13 | 11.28 | 279,461 | -0.04(-0.33%) |
Oct 05, 2020 | 11.12 | 11.39 | 11.06 | 11.32 | 256,558 | +0.16(+1.41%) |
Oct 02, 2020 | 11.34 | 11.57 | 11.12 | 11.16 | 421,491 | -0.34(-2.98%) |
Oct 01, 2020 | 11.35 | 11.52 | 11.13 | 11.50 | 332,610 | +0.07(+0.65%) |
Sep 30, 2020 | 11.48 | 11.70 | 11.37 | 11.43 | 512,568 | -0.05(-0.40%) |
Sep 29, 2020 | 11.50 | 11.83 | 11.47 | 11.48 | 399,008 | -0.20(-1.74%) |
Sep 28, 2020 | 12.27 | 12.33 | 11.52 | 11.68 | 690,539 | -0.62(-5.05%) |
Sep 25, 2020 | 12.31 | 12.34 | 12.18 | 12.30 | 468,456 | -0.28(-2.21%) |
Sep 24, 2020 | 12.09 | 12.77 | 11.98 | 12.58 | 411,154 | +0.67(+5.60%) |
Sep 23, 2020 | 12.50 | 12.53 | 11.90 | 11.91 | 500,296 | -0.73(-5.79%) |
Sep 22, 2020 | 12.84 | 12.86 | 12.56 | 12.64 | 513,061 | -0.11(-0.87%) |
Sep 21, 2020 | 12.59 | 12.86 | 12.49 | 12.75 | 227,051 | -0.15(-1.15%) |
Sep 18, 2020 | 13.31 | 13.33 | 12.86 | 12.90 | 320,329 | -0.56(-4.13%) |
Sep 17, 2020 | 13.07 | 13.50 | 13.07 | 13.46 | 563,283 | +0.26(+1.97%) |
Sep 16, 2020 | 13.04 | 13.35 | 13.00 | 13.20 | 781,669 | +0.29(+2.22%) |
Sep 15, 2020 | 12.96 | 13.12 | 12.78 | 12.91 | 305,218 | -0.04(-0.29%) |
Sep 14, 2020 | 12.97 | 13.05 | 12.63 | 12.95 | 858,601 | +0.20(+1.60%) |
Sep 11, 2020 | 12.26 | 12.88 | 12.10 | 12.74 | 1,168,171 | +0.43(+3.46%) |
Sep 10, 2020 | 12.66 | 12.69 | 12.14 | 12.32 | 2,044,581 | +1.50(+13.87%) |
Sep 09, 2020 | 10.99 | 11.04 | 10.77 | 10.82 | 184,718 | +0.06(+0.60%) |
Sep 08, 2020 | 10.78 | 10.93 | 10.69 | 10.75 | 222,482 | -0.24(-2.19%) |
Sep 04, 2020 | 11.03 | 11.09 | 10.84 | 10.99 | 249,936 | +0.03(+0.25%) |
Sep 03, 2020 | 11.17 | 11.33 | 10.84 | 10.97 | 329,670 | -0.12(-1.09%) |
Sep 02, 2020 | 11.13 | 11.20 | 11.00 | 11.09 | 220,458 | -0.04(-0.33%) |
Sep 01, 2020 | 11.07 | 11.16 | 11.01 | 11.12 | 193,389 | +0.40(+3.71%) |
Aug 31, 2020 | 10.88 | 10.93 | 10.72 | 10.73 | 261,019 | -0.39(-3.50%) |
Aug 28, 2020 | 10.88 | 11.14 | 10.84 | 11.11 | 151,581 | +0.44(+4.17%) |
Aug 27, 2020 | 10.78 | 10.78 | 10.49 | 10.67 | 133,692 | +0.06(+0.52%) |
Aug 26, 2020 | 10.90 | 10.90 | 10.44 | 10.61 | 289,440 | -0.29(-2.63%) |
Aug 25, 2020 | 10.71 | 10.94 | 10.63 | 10.90 | 234,442 | +0.19(+1.82%) |
Aug 24, 2020 | 10.73 | 10.74 | 10.61 | 10.71 | 158,629 | +0.07(+0.70%) |
Aug 21, 2020 | 10.59 | 10.67 | 10.48 | 10.63 | 237,736 | -0.06(-0.52%) |
Aug 20, 2020 | 10.36 | 10.76 | 10.28 | 10.69 | 278,105 | +0.00(+0.00%) |
Aug 19, 2020 | 10.95 | 10.98 | 10.67 | 10.69 | 465,347 | -0.39(-3.51%) |
Aug 18, 2020 | 10.95 | 11.09 | 10.92 | 11.08 | 277,678 | +0.33(+3.10%) |
Aug 17, 2020 | 11.12 | 11.13 | 10.68 | 10.74 | 282,219 | -0.46(-4.13%) |
Aug 14, 2020 | 11.17 | 11.35 | 11.11 | 11.21 | 247,561 | +0.04(+0.33%) |
Aug 13, 2020 | 11.34 | 11.45 | 11.15 | 11.17 | 222,293 | -0.03(-0.25%) |
Aug 12, 2020 | 11.49 | 11.55 | 10.99 | 11.20 | 527,203 | -0.35(-3.05%) |
Aug 11, 2020 | 11.44 | 11.80 | 11.39 | 11.55 | 279,225 | +0.28(+2.46%) |
Aug 10, 2020 | 11.71 | 11.78 | 11.23 | 11.27 | 408,643 | -0.32(-2.80%) |
Aug 07, 2020 | 11.52 | 11.66 | 11.38 | 11.60 | 733,399 | -0.09(-0.79%) |
Aug 06, 2020 | 11.85 | 11.91 | 11.62 | 11.69 | 499,521 | -0.24(-2.02%) |
Aug 05, 2020 | 12.25 | 12.48 | 11.88 | 11.93 | 471,635 | +0.13(+1.10%) |
Aug 04, 2020 | 11.83 | 12.09 | 11.57 | 11.80 | 839,001 | -0.15(-1.24%) |
Aug 03, 2020 | 12.29 | 12.30 | 11.86 | 11.95 | 537,106 | -0.68(-5.36%) |
Jul 31, 2020 | 12.90 | 13.00 | 12.41 | 12.62 | 1,126,497 | -0.58(-4.42%) |
Jul 30, 2020 | 13.94 | 13.94 | 13.15 | 13.21 | 669,710 | -0.74(-5.31%) |
Jul 29, 2020 | 14.01 | 14.13 | 13.71 | 13.95 | 531,979 | +0.03(+0.20%) |
Jul 28, 2020 | 13.75 | 14.18 | 13.62 | 13.92 | 432,893 | +0.39(+2.87%) |
Jul 27, 2020 | 13.45 | 13.67 | 13.40 | 13.53 | 231,870 | +0.25(+1.88%) |
Jul 24, 2020 | 13.01 | 13.33 | 12.91 | 13.28 | 233,634 | +0.18(+1.34%) |
Jul 23, 2020 | 13.56 | 13.57 | 13.04 | 13.11 | 282,210 | -0.57(-4.13%) |
Jul 22, 2020 | 13.90 | 13.96 | 13.53 | 13.67 | 390,157 | +0.12(+0.89%) |
Jul 21, 2020 | 12.88 | 13.81 | 12.87 | 13.55 | 652,104 | +1.16(+9.34%) |
Jul 20, 2020 | 12.28 | 12.39 | 12.08 | 12.39 | 231,944 | +0.26(+2.14%) |
Jul 17, 2020 | 12.23 | 12.44 | 12.11 | 12.13 | 613,991 | +0.11(+0.92%) |
Jul 16, 2020 | 12.04 | 12.14 | 11.90 | 12.02 | 189,052 | -0.04(-0.31%) |
Jul 15, 2020 | 12.14 | 12.20 | 12.02 | 12.06 | 187,117 | +0.04(+0.31%) |
Jul 14, 2020 | 11.66 | 12.11 | 11.51 | 12.02 | 245,888 | +0.27(+2.29%) |
Jul 13, 2020 | 12.21 | 12.25 | 11.71 | 11.75 | 408,079 | -0.51(-4.15%) |
Jul 10, 2020 | 12.28 | 12.44 | 12.15 | 12.26 | 327,454 | -0.10(-0.82%) |
Jul 09, 2020 | 12.67 | 12.68 | 12.37 | 12.37 | 415,578 | -0.09(-0.74%) |
Jul 08, 2020 | 12.48 | 12.51 | 12.25 | 12.46 | 259,506 | +0.30(+2.44%) |
Jul 07, 2020 | 12.54 | 12.57 | 12.16 | 12.16 | 390,036 | -0.37(-2.96%) |
Jul 06, 2020 | 12.69 | 12.75 | 12.47 | 12.53 | 282,392 | +0.31(+2.50%) |
Jul 02, 2020 | 12.73 | 12.83 | 12.17 | 12.23 | 341,274 | -0.34(-2.73%) |
Jul 01, 2020 | 12.13 | 12.74 | 12.10 | 12.57 | 435,604 | +0.46(+3.83%) |
Jun 30, 2020 | 12.16 | 12.30 | 11.95 | 12.11 | 635,973 | -0.23(-1.88%) |
Jun 29, 2020 | 11.98 | 12.39 | 11.70 | 12.34 | 686,422 | +0.72(+6.22%) |
Jun 26, 2020 | 12.05 | 12.08 | 11.60 | 11.62 | 310,612 | -0.68(-5.50%) |
Jun 25, 2020 | 12.02 | 12.40 | 12.02 | 12.29 | 394,321 | +0.31(+2.63%) |
Jun 24, 2020 | 12.32 | 12.41 | 11.84 | 11.98 | 566,534 | -0.59(-4.72%) |
Jun 23, 2020 | 12.26 | 12.67 | 12.23 | 12.57 | 510,301 | +0.58(+4.87%) |
Jun 22, 2020 | 12.12 | 12.44 | 11.93 | 11.99 | 467,446 | -0.01(-0.08%) |
Jun 19, 2020 | 11.53 | 12.10 | 11.44 | 11.99 | 527,188 | +0.56(+4.86%) |
Jun 18, 2020 | 11.47 | 11.70 | 11.33 | 11.44 | 544,247 | -0.27(-2.29%) |
Jun 17, 2020 | 11.66 | 11.93 | 11.46 | 11.71 | 225,488 | +0.07(+0.64%) |
Jun 16, 2020 | 11.95 | 12.15 | 11.57 | 11.63 | 272,450 | -0.05(-0.40%) |
Jun 15, 2020 | 11.32 | 11.81 | 11.22 | 11.68 | 374,394 | -0.16(-1.33%) |
Jun 12, 2020 | 11.63 | 11.95 | 11.52 | 11.84 | 700,470 | +0.61(+5.45%) |
Jun 11, 2020 | 11.79 | 11.90 | 11.19 | 11.23 | 257,323 | -0.98(-8.04%) |
Jun 10, 2020 | 12.76 | 12.79 | 12.18 | 12.21 | 303,740 | -0.40(-3.16%) |
Jun 09, 2020 | 12.58 | 12.70 | 12.37 | 12.61 | 251,373 | -0.21(-1.66%) |
Jun 08, 2020 | 12.45 | 12.82 | 12.29 | 12.82 | 423,106 | +0.43(+3.44%) |
Jun 05, 2020 | 12.74 | 12.83 | 12.38 | 12.39 | 473,098 | +0.22(+1.83%) |
Jun 04, 2020 | 12.24 | 12.37 | 12.07 | 12.17 | 702,014 | -0.16(-1.28%) |
Jun 03, 2020 | 12.48 | 13.01 | 12.33 | 12.33 | 1,125,545 | +0.51(+4.31%) |
Jun 02, 2020 | 11.27 | 11.87 | 11.27 | 11.82 | 727,550 | +0.67(+5.98%) |
Jun 01, 2020 | 10.87 | 11.30 | 10.86 | 11.15 | 610,145 | +0.40(+3.70%) |
May 29, 2020 | 10.41 | 10.79 | 10.31 | 10.75 | 741,929 | +0.25(+2.38%) |
May 28, 2020 | 10.78 | 10.81 | 10.42 | 10.50 | 529,812 | -0.06(-0.61%) |
May 27, 2020 | 10.57 | 10.62 | 10.31 | 10.57 | 643,385 | +0.32(+3.16%) |
May 26, 2020 | 10.46 | 10.48 | 10.15 | 10.24 | 720,115 | +0.72(+7.59%) |
May 22, 2020 | 9.688 | 9.985 | 9.434 | 9.522 | 803,252 | +0.21(+2.29%) |
May 21, 2020 | 9.086 | 9.355 | 9.086 | 9.309 | 650,424 | +0.31(+3.50%) |
May 20, 2020 | 9.068 | 9.193 | 8.957 | 8.994 | 430,887 | +0.19(+2.21%) |
May 19, 2020 | 9.096 | 9.105 | 8.799 | 8.799 | 731,179 | -0.28(-3.06%) |
May 18, 2020 | 8.994 | 9.096 | 8.762 | 9.077 | 1,070,055 | +0.38(+4.37%) |
May 15, 2020 | 9.253 | 9.411 | 8.697 | 8.697 | 886,384 | -0.83(-8.75%) |
May 14, 2020 | 9.512 | 9.614 | 9.179 | 9.531 | 878,127 | -0.45(-4.55%) |
May 13, 2020 | 10.35 | 10.43 | 9.948 | 9.985 | 431,958 | -0.33(-3.23%) |
May 12, 2020 | 10.58 | 10.68 | 10.27 | 10.32 | 352,532 | -0.09(-0.89%) |
May 11, 2020 | 10.56 | 10.65 | 10.37 | 10.41 | 485,801 | -0.19(-1.83%) |
May 08, 2020 | 10.40 | 10.68 | 10.35 | 10.61 | 729,297 | +0.44(+4.38%) |
May 07, 2020 | 10.14 | 10.52 | 9.855 | 10.16 | 1,081,875 | -0.38(-3.60%) |
May 06, 2020 | 10.68 | 10.76 | 10.48 | 10.54 | 576,775 | -0.32(-2.98%) |
May 05, 2020 | 11.14 | 11.72 | 10.79 | 10.86 | 459,017 | -0.18(-1.59%) |
May 04, 2020 | 10.70 | 11.16 | 10.68 | 11.04 | 252,618 | +0.11(+1.05%) |