Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.48 | 11.56 | 11.39 | 11.39 | 1,883,747 | +0.00(+0.00%) |
Mar 30, 2021 | 11.27 | 11.42 | 11.11 | 11.39 | 2,949,056 | +0.26(+2.38%) |
Mar 29, 2021 | 11.13 | 11.32 | 11.04 | 11.12 | 4,696,024 | +0.09(+0.84%) |
Mar 26, 2021 | 11.36 | 11.41 | 10.74 | 11.03 | 8,070,614 | -0.64(-5.46%) |
Mar 25, 2021 | 11.42 | 11.76 | 11.19 | 11.67 | 1,745,338 | +0.20(+1.75%) |
Mar 24, 2021 | 11.57 | 11.87 | 11.46 | 11.46 | 1,338,716 | +0.05(+0.44%) |
Mar 23, 2021 | 11.67 | 11.78 | 11.35 | 11.41 | 1,254,910 | -0.34(-2.86%) |
Mar 22, 2021 | 11.89 | 11.89 | 11.63 | 11.75 | 1,351,539 | -0.16(-1.32%) |
Mar 19, 2021 | 11.99 | 12.09 | 11.67 | 11.91 | 2,819,192 | +0.26(+2.21%) |
Mar 18, 2021 | 12.10 | 12.10 | 11.59 | 11.65 | 1,357,657 | -0.38(-3.15%) |
Mar 17, 2021 | 11.81 | 12.03 | 11.74 | 12.03 | 993,136 | +0.16(+1.33%) |
Mar 16, 2021 | 12.10 | 12.10 | 11.80 | 11.87 | 1,164,148 | -0.24(-1.95%) |
Mar 15, 2021 | 11.99 | 12.11 | 11.96 | 12.11 | 1,542,087 | +0.16(+1.32%) |
Mar 12, 2021 | 11.87 | 12.02 | 11.86 | 11.95 | 1,430,682 | +0.14(+1.15%) |
Mar 11, 2021 | 11.78 | 11.89 | 11.67 | 11.82 | 1,930,486 | +0.13(+1.10%) |
Mar 10, 2021 | 11.59 | 11.85 | 11.59 | 11.69 | 1,281,123 | +0.11(+0.99%) |
Mar 09, 2021 | 11.51 | 11.63 | 11.28 | 11.57 | 1,564,525 | +0.21(+1.83%) |
Mar 08, 2021 | 11.25 | 11.66 | 11.24 | 11.36 | 1,862,599 | +0.14(+1.21%) |
Mar 05, 2021 | 11.55 | 11.58 | 10.61 | 11.23 | 3,077,120 | -0.17(-1.51%) |
Mar 04, 2021 | 11.67 | 11.82 | 11.13 | 11.40 | 2,158,378 | -0.32(-2.75%) |
Mar 03, 2021 | 11.90 | 12.12 | 11.72 | 11.72 | 1,762,969 | -0.22(-1.86%) |
Mar 02, 2021 | 11.79 | 12.12 | 11.63 | 11.94 | 2,524,845 | +0.10(+0.85%) |
Mar 01, 2021 | 11.96 | 12.02 | 11.73 | 11.84 | 2,949,612 | +0.14(+1.20%) |
Feb 26, 2021 | 11.78 | 11.84 | 11.51 | 11.70 | 3,958,786 | +0.46(+4.12%) |
Feb 25, 2021 | 11.94 | 12.07 | 11.17 | 11.24 | 4,329,255 | -0.67(-5.66%) |
Feb 24, 2021 | 11.67 | 11.91 | 11.41 | 11.91 | 3,616,169 | +0.39(+3.41%) |
Feb 23, 2021 | 11.49 | 11.63 | 11.28 | 11.52 | 3,003,114 | +0.04(+0.31%) |
Feb 22, 2021 | 11.44 | 11.68 | 11.38 | 11.49 | 3,058,668 | +0.13(+1.18%) |
Feb 19, 2021 | 10.85 | 11.36 | 10.85 | 11.35 | 2,248,022 | +0.56(+5.21%) |
Feb 18, 2021 | 10.85 | 11.05 | 10.70 | 10.79 | 1,480,182 | -0.07(-0.65%) |
Feb 17, 2021 | 11.09 | 11.14 | 10.78 | 10.86 | 1,310,564 | -0.27(-2.40%) |
Feb 16, 2021 | 10.88 | 11.18 | 10.81 | 11.13 | 1,581,405 | +0.35(+3.26%) |
Feb 12, 2021 | 10.72 | 10.85 | 10.69 | 10.78 | 976,948 | +0.06(+0.52%) |
Feb 11, 2021 | 10.70 | 10.86 | 10.45 | 10.72 | 1,381,118 | +0.08(+0.73%) |
Feb 10, 2021 | 10.57 | 10.74 | 10.54 | 10.64 | 1,298,394 | +0.06(+0.53%) |
Feb 09, 2021 | 10.61 | 10.71 | 10.53 | 10.59 | 1,624,038 | -0.09(-0.85%) |
Feb 08, 2021 | 10.63 | 10.73 | 10.51 | 10.68 | 2,240,245 | -0.17(-1.55%) |
Feb 05, 2021 | 10.88 | 11.09 | 10.83 | 10.85 | 1,421,625 | +0.05(+0.46%) |
Feb 04, 2021 | 10.40 | 10.86 | 10.39 | 10.80 | 1,951,738 | +0.43(+4.13%) |
Feb 03, 2021 | 10.43 | 10.52 | 10.34 | 10.37 | 1,138,586 | -0.06(-0.54%) |
Feb 02, 2021 | 10.21 | 10.47 | 10.20 | 10.43 | 1,787,587 | +0.25(+2.41%) |
Feb 01, 2021 | 10.10 | 10.29 | 9.836 | 10.18 | 1,745,139 | +0.17(+1.68%) |
Jan 29, 2021 | 10.23 | 10.26 | 9.899 | 10.01 | 1,640,829 | -0.22(-2.13%) |
Jan 28, 2021 | 10.02 | 10.28 | 9.949 | 10.23 | 1,601,889 | +0.31(+3.11%) |
Jan 27, 2021 | 10.11 | 10.15 | 9.899 | 9.920 | 1,703,138 | -0.31(-3.02%) |
Jan 26, 2021 | 10.18 | 10.34 | 9.984 | 10.23 | 1,102,505 | +0.14(+1.39%) |
Jan 25, 2021 | 10.22 | 10.25 | 9.984 | 10.09 | 1,942,542 | -0.18(-1.78%) |
Jan 22, 2021 | 10.22 | 10.31 | 10.12 | 10.27 | 2,087,499 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.36 | 10.15 | 10.29 | 1,126,807 | +0.04(+0.34%) |
Jan 20, 2021 | 10.07 | 10.26 | 10.06 | 10.25 | 1,665,449 | +0.20(+1.96%) |
Jan 19, 2021 | 10.11 | 10.15 | 10.00 | 10.05 | 1,247,937 | -0.04(-0.42%) |
Jan 15, 2021 | 10.08 | 10.16 | 10.03 | 10.10 | 1,024,379 | -0.06(-0.62%) |
Jan 14, 2021 | 10.02 | 10.16 | 9.963 | 10.16 | 1,098,422 | +0.18(+1.83%) |
Jan 13, 2021 | 10.01 | 10.14 | 9.922 | 9.977 | 1,134,692 | -0.04(-0.35%) |
Jan 12, 2021 | 10.00 | 10.09 | 9.864 | 10.01 | 1,480,320 | +0.02(+0.21%) |
Jan 11, 2021 | 9.885 | 10.18 | 9.878 | 9.991 | 3,406,292 | +0.01(+0.14%) |
Jan 08, 2021 | 10.12 | 10.12 | 9.654 | 9.977 | 2,517,505 | -0.08(-0.77%) |
Jan 07, 2021 | 10.12 | 10.19 | 10.03 | 10.05 | 1,280,495 | -0.02(-0.21%) |
Jan 06, 2021 | 9.899 | 10.31 | 9.899 | 10.07 | 2,522,896 | +0.27(+2.79%) |
Jan 05, 2021 | 9.724 | 9.871 | 9.668 | 9.801 | 1,077,029 | +0.10(+1.01%) |
Jan 04, 2021 | 9.991 | 9.999 | 9.506 | 9.703 | 2,270,218 | -0.25(-2.54%) |
Dec 31, 2020 | 9.956 | 9.956 | 9.956 | 799,918 | +0.04(+0.35%) | |
Dec 30, 2020 | 9.920 | 10.07 | 9.871 | 9.920 | 799,918 | +0.01(+0.14%) |
Dec 29, 2020 | 9.970 | 10.02 | 9.843 | 9.906 | 1,166,551 | -0.07(-0.70%) |
Dec 28, 2020 | 9.927 | 10.06 | 9.878 | 9.977 | 1,031,835 | +0.11(+1.14%) |
Dec 24, 2020 | 9.920 | 9.920 | 9.738 | 9.864 | 620,011 | -0.04(-0.43%) |
Dec 23, 2020 | 9.808 | 10.04 | 9.731 | 9.906 | 768,281 | +0.12(+1.22%) |
Dec 22, 2020 | 9.696 | 9.871 | 9.647 | 9.787 | 1,049,270 | +0.11(+1.09%) |
Dec 21, 2020 | 9.829 | 9.864 | 9.464 | 9.682 | 2,610,393 | -0.29(-2.96%) |
Dec 18, 2020 | 10.37 | 10.50 | 9.956 | 9.977 | 6,047,283 | -0.37(-3.53%) |
Dec 17, 2020 | 10.18 | 10.35 | 10.11 | 10.34 | 1,508,863 | +0.22(+2.22%) |
Dec 16, 2020 | 10.10 | 10.20 | 9.963 | 10.12 | 1,370,074 | +0.02(+0.21%) |
Dec 15, 2020 | 10.04 | 10.11 | 9.977 | 10.10 | 1,643,053 | +0.10(+0.98%) |
Dec 14, 2020 | 9.864 | 10.14 | 9.864 | 9.998 | 2,699,936 | +0.21(+2.15%) |
Dec 11, 2020 | 9.899 | 9.963 | 9.724 | 9.787 | 1,104,996 | -0.19(-1.90%) |
Dec 10, 2020 | 9.836 | 9.998 | 9.780 | 9.977 | 1,115,154 | +0.10(+1.00%) |
Dec 09, 2020 | 10.12 | 10.21 | 9.822 | 9.878 | 2,620,681 | -0.16(-1.61%) |
Dec 08, 2020 | 9.619 | 10.14 | 9.612 | 10.04 | 3,121,253 | +0.39(+4.08%) |
Dec 07, 2020 | 9.626 | 9.759 | 9.478 | 9.647 | 1,632,686 | +0.06(+0.59%) |
Dec 04, 2020 | 9.619 | 9.717 | 9.534 | 9.590 | 1,684,271 | +0.04(+0.44%) |
Dec 03, 2020 | 9.626 | 9.780 | 9.520 | 9.548 | 1,235,033 | -0.02(-0.22%) |
Dec 02, 2020 | 9.597 | 9.619 | 9.450 | 9.569 | 1,098,958 | +0.03(+0.29%) |
Dec 01, 2020 | 9.457 | 9.661 | 9.408 | 9.541 | 1,934,046 | +0.19(+2.03%) |
Nov 30, 2020 | 9.612 | 9.612 | 9.246 | 9.352 | 2,358,770 | -0.26(-2.70%) |
Nov 27, 2020 | 9.654 | 9.717 | 9.513 | 9.612 | 502,219 | -0.03(-0.29%) |
Nov 25, 2020 | 9.640 | 9.738 | 9.527 | 9.640 | 1,155,702 | -0.03(-0.29%) |
Nov 24, 2020 | 9.626 | 9.794 | 9.548 | 9.668 | 1,978,336 | +0.21(+2.23%) |
Nov 23, 2020 | 9.394 | 9.548 | 9.331 | 9.457 | 2,828,223 | +0.13(+1.35%) |
Nov 20, 2020 | 9.331 | 9.422 | 9.218 | 9.331 | 1,304,117 | -0.02(-0.23%) |
Nov 19, 2020 | 9.218 | 9.359 | 9.127 | 9.352 | 1,503,029 | +0.12(+1.29%) |
Nov 18, 2020 | 9.282 | 9.548 | 9.204 | 9.232 | 2,704,597 | -0.01(-0.15%) |
Nov 17, 2020 | 9.029 | 9.303 | 9.029 | 9.246 | 2,485,097 | +0.08(+0.92%) |
Nov 16, 2020 | 9.155 | 9.253 | 8.959 | 9.162 | 2,990,617 | +0.27(+3.00%) |
Nov 13, 2020 | 8.952 | 9.053 | 8.867 | 8.895 | 2,705,802 | +0.06(+0.72%) |
Nov 12, 2020 | 9.147 | 9.188 | 8.627 | 8.832 | 5,060,785 | -0.30(-3.30%) |
Nov 11, 2020 | 9.270 | 9.414 | 8.962 | 9.133 | 9,075,690 | -0.55(-5.66%) |
Nov 10, 2020 | 9.229 | 9.852 | 9.188 | 9.681 | 2,785,131 | +0.58(+6.40%) |
Nov 09, 2020 | 9.517 | 9.613 | 9.099 | 9.099 | 3,363,518 | +0.25(+2.78%) |
Nov 06, 2020 | 8.887 | 9.017 | 8.695 | 8.853 | 1,989,285 | -0.05(-0.61%) |
Nov 05, 2020 | 8.798 | 9.051 | 8.798 | 8.908 | 2,392,753 | +0.23(+2.68%) |
Nov 04, 2020 | 8.736 | 8.935 | 8.504 | 8.675 | 2,488,024 | +0.04(+0.48%) |
Nov 03, 2020 | 8.832 | 8.969 | 8.490 | 8.634 | 2,373,200 | -0.10(-1.18%) |
Nov 02, 2020 | 8.250 | 8.832 | 8.223 | 8.736 | 4,028,292 | +0.64(+7.95%) |
Oct 30, 2020 | 8.079 | 8.264 | 7.915 | 8.093 | 2,667,863 | +0.12(+1.55%) |
Oct 29, 2020 | 7.709 | 7.990 | 7.607 | 7.970 | 1,752,740 | +0.26(+3.37%) |
Oct 28, 2020 | 7.881 | 7.908 | 7.572 | 7.709 | 2,471,553 | -0.29(-3.60%) |
Oct 27, 2020 | 7.860 | 8.175 | 7.860 | 7.997 | 1,363,291 | +0.16(+2.10%) |
Oct 26, 2020 | 8.113 | 8.113 | 7.812 | 7.833 | 1,898,121 | -0.31(-3.78%) |
Oct 23, 2020 | 7.942 | 8.148 | 7.928 | 8.141 | 1,628,088 | +0.23(+2.94%) |
Oct 22, 2020 | 7.935 | 8.065 | 7.867 | 7.908 | 1,098,515 | -0.03(-0.43%) |
Oct 21, 2020 | 7.750 | 8.059 | 7.627 | 7.942 | 2,534,157 | +0.16(+2.02%) |
Oct 20, 2020 | 7.833 | 7.881 | 7.756 | 7.785 | 1,128,630 | +0.01(+0.09%) |
Oct 19, 2020 | 7.970 | 7.983 | 7.764 | 7.778 | 1,658,598 | -0.14(-1.73%) |
Oct 16, 2020 | 8.052 | 8.110 | 7.812 | 7.915 | 1,401,555 | -0.20(-2.45%) |
Oct 15, 2020 | 8.038 | 8.175 | 8.011 | 8.113 | 1,324,271 | +0.08(+0.94%) |
Oct 14, 2020 | 8.086 | 8.202 | 8.024 | 8.038 | 1,279,048 | -0.02(-0.25%) |
Oct 13, 2020 | 8.086 | 8.168 | 8.038 | 8.059 | 785,017 | -0.07(-0.84%) |
Oct 12, 2020 | 8.079 | 8.182 | 8.029 | 8.127 | 1,683,579 | +0.09(+1.11%) |
Oct 09, 2020 | 8.148 | 8.223 | 7.935 | 8.038 | 1,370,007 | -0.10(-1.26%) |
Oct 08, 2020 | 8.038 | 8.168 | 8.007 | 8.141 | 1,798,898 | +0.11(+1.36%) |
Oct 07, 2020 | 8.017 | 8.189 | 7.901 | 8.031 | 1,299,821 | +0.12(+1.56%) |
Oct 06, 2020 | 8.148 | 8.206 | 7.894 | 7.908 | 1,563,530 | -0.19(-2.37%) |
Oct 05, 2020 | 8.148 | 8.271 | 8.038 | 8.100 | 1,495,436 | -0.01(-0.17%) |
Oct 02, 2020 | 7.750 | 8.182 | 7.545 | 8.113 | 1,446,394 | +0.09(+1.11%) |
Oct 01, 2020 | 7.860 | 8.038 | 7.746 | 8.024 | 1,019,492 | +0.17(+2.18%) |
Sep 30, 2020 | 7.942 | 8.059 | 7.792 | 7.853 | 1,203,702 | -0.03(-0.35%) |
Sep 29, 2020 | 8.175 | 8.175 | 7.822 | 7.881 | 1,133,139 | -0.25(-3.11%) |
Sep 28, 2020 | 8.106 | 8.257 | 8.031 | 8.134 | 1,731,039 | +0.18(+2.24%) |
Sep 25, 2020 | 7.607 | 7.970 | 7.607 | 7.956 | 952,724 | +0.31(+4.03%) |
Sep 24, 2020 | 7.572 | 7.826 | 7.312 | 7.648 | 1,711,146 | +0.08(+0.99%) |
Sep 23, 2020 | 7.901 | 8.038 | 7.559 | 7.572 | 1,773,146 | -0.27(-3.49%) |
Sep 22, 2020 | 7.846 | 8.093 | 7.798 | 7.846 | 1,265,137 | +0.07(+0.88%) |
Sep 21, 2020 | 8.141 | 8.278 | 7.757 | 7.778 | 3,260,122 | -0.58(-6.96%) |
Sep 18, 2020 | 8.312 | 8.490 | 8.230 | 8.360 | 2,556,276 | +0.03(+0.33%) |
Sep 17, 2020 | 8.175 | 8.373 | 8.106 | 8.332 | 1,302,374 | +0.04(+0.50%) |
Sep 16, 2020 | 8.148 | 8.373 | 8.120 | 8.291 | 2,053,426 | +0.21(+2.63%) |
Sep 15, 2020 | 8.141 | 8.271 | 8.065 | 8.079 | 1,658,164 | -0.01(-0.17%) |
Sep 14, 2020 | 7.874 | 8.202 | 7.839 | 8.093 | 2,096,044 | +0.28(+3.59%) |
Sep 11, 2020 | 7.874 | 7.901 | 7.661 | 7.812 | 1,010,417 | -0.07(-0.87%) |
Sep 10, 2020 | 8.011 | 8.154 | 7.874 | 7.881 | 1,402,811 | -0.10(-1.20%) |
Sep 09, 2020 | 7.812 | 8.038 | 7.812 | 7.976 | 1,457,300 | +0.23(+2.92%) |
Sep 08, 2020 | 7.737 | 7.963 | 7.641 | 7.750 | 1,578,318 | +0.00(+0.00%) |
Sep 04, 2020 | 7.703 | 7.853 | 7.456 | 7.750 | 1,348,391 | +0.04(+0.53%) |
Sep 03, 2020 | 7.778 | 7.915 | 7.511 | 7.709 | 1,981,546 | -0.06(-0.79%) |
Sep 02, 2020 | 7.792 | 7.822 | 7.593 | 7.771 | 1,817,164 | -0.03(-0.35%) |
Sep 01, 2020 | 7.675 | 8.045 | 7.634 | 7.798 | 2,659,882 | +0.05(+0.62%) |
Aug 31, 2020 | 8.017 | 8.017 | 7.750 | 7.750 | 1,941,382 | -0.21(-2.58%) |
Aug 28, 2020 | 7.901 | 7.956 | 7.812 | 7.956 | 1,502,772 | +0.12(+1.57%) |
Aug 27, 2020 | 7.771 | 7.935 | 7.764 | 7.833 | 1,467,407 | +0.05(+0.70%) |
Aug 26, 2020 | 7.839 | 7.901 | 7.757 | 7.778 | 1,020,204 | -0.06(-0.79%) |
Aug 25, 2020 | 7.928 | 7.990 | 7.706 | 7.839 | 1,203,792 | -0.03(-0.35%) |
Aug 24, 2020 | 7.648 | 7.908 | 7.572 | 7.867 | 1,810,756 | +0.27(+3.51%) |
Aug 21, 2020 | 7.620 | 7.703 | 7.540 | 7.600 | 1,212,412 | -0.02(-0.27%) |
Aug 20, 2020 | 7.586 | 7.761 | 7.531 | 7.620 | 1,153,137 | -0.02(-0.27%) |
Aug 19, 2020 | 7.456 | 7.709 | 7.388 | 7.641 | 1,605,632 | +0.16(+2.20%) |
Aug 18, 2020 | 7.614 | 7.630 | 7.340 | 7.477 | 2,115,840 | -0.12(-1.53%) |
Aug 17, 2020 | 7.757 | 7.785 | 7.542 | 7.593 | 2,244,389 | -0.16(-2.12%) |
Aug 14, 2020 | 7.634 | 7.812 | 7.470 | 7.757 | 1,608,225 | +0.12(+1.61%) |
Aug 13, 2020 | 7.894 | 7.920 | 7.591 | 7.634 | 3,034,071 | -0.25(-3.13%) |
Aug 12, 2020 | 7.887 | 7.954 | 7.807 | 7.881 | 2,412,650 | +0.11(+1.46%) |
Aug 11, 2020 | 7.994 | 8.020 | 7.741 | 7.767 | 2,868,286 | -0.07(-0.93%) |
Aug 10, 2020 | 7.694 | 7.954 | 7.641 | 7.841 | 3,331,546 | +0.25(+3.25%) |
Aug 07, 2020 | 7.154 | 7.614 | 7.074 | 7.594 | 3,579,539 | +0.48(+6.74%) |
Aug 06, 2020 | 7.094 | 7.261 | 7.094 | 7.114 | 2,232,199 | -0.02(-0.28%) |
Aug 05, 2020 | 7.201 | 7.238 | 6.955 | 7.134 | 2,903,472 | -0.01(-0.09%) |
Aug 04, 2020 | 7.201 | 7.268 | 7.114 | 7.141 | 3,134,948 | -0.02(-0.28%) |
Aug 03, 2020 | 6.828 | 7.181 | 6.695 | 7.161 | 3,934,343 | +0.37(+5.50%) |
Jul 31, 2020 | 6.635 | 6.788 | 6.415 | 6.788 | 4,473,636 | +0.41(+6.37%) |
Jul 30, 2020 | 6.142 | 6.395 | 6.115 | 6.382 | 1,937,664 | +0.15(+2.35%) |
Jul 29, 2020 | 6.242 | 6.288 | 6.122 | 6.235 | 1,314,793 | -0.01(-0.11%) |
Jul 28, 2020 | 6.115 | 6.322 | 6.055 | 6.242 | 2,282,950 | +0.33(+5.64%) |
Jul 27, 2020 | 5.862 | 5.915 | 5.782 | 5.909 | 1,290,834 | +0.01(+0.11%) |
Jul 24, 2020 | 5.915 | 6.089 | 5.835 | 5.902 | 1,540,200 | +0.01(+0.23%) |
Jul 23, 2020 | 5.995 | 6.062 | 5.822 | 5.889 | 1,200,800 | -0.19(-3.07%) |
Jul 22, 2020 | 5.716 | 6.102 | 5.716 | 6.075 | 1,790,271 | +0.31(+5.43%) |
Jul 21, 2020 | 5.756 | 5.835 | 5.709 | 5.762 | 1,279,432 | +0.06(+1.05%) |
Jul 20, 2020 | 5.729 | 5.749 | 5.616 | 5.702 | 1,778,674 | -0.05(-0.93%) |
Jul 17, 2020 | 5.769 | 5.802 | 5.609 | 5.756 | 1,695,421 | -0.01(-0.23%) |
Jul 16, 2020 | 5.762 | 5.875 | 5.589 | 5.769 | 2,172,002 | -0.05(-0.92%) |
Jul 15, 2020 | 5.589 | 5.855 | 5.509 | 5.822 | 2,639,446 | +0.49(+9.25%) |
Jul 14, 2020 | 5.296 | 5.369 | 5.183 | 5.329 | 1,853,426 | +0.02(+0.38%) |
Jul 13, 2020 | 5.369 | 5.476 | 5.249 | 5.309 | 2,249,507 | +0.02(+0.38%) |
Jul 10, 2020 | 5.023 | 5.289 | 4.929 | 5.289 | 2,645,511 | +0.26(+5.17%) |
Jul 09, 2020 | 5.356 | 5.356 | 5.009 | 5.029 | 4,225,979 | -0.36(-6.67%) |
Jul 08, 2020 | 5.396 | 5.556 | 5.189 | 5.389 | 4,152,472 | -0.03(-0.61%) |
Jul 07, 2020 | 5.702 | 5.736 | 5.396 | 5.422 | 3,327,547 | -0.35(-6.00%) |
Jul 06, 2020 | 6.055 | 6.055 | 5.689 | 5.769 | 2,911,163 | -0.13(-2.26%) |
Jul 02, 2020 | 6.142 | 6.169 | 5.895 | 5.902 | 1,946,266 | -0.11(-1.88%) |
Jul 01, 2020 | 6.142 | 6.295 | 5.984 | 6.015 | 2,304,768 | -0.14(-2.27%) |
Jun 30, 2020 | 6.055 | 6.194 | 5.969 | 6.155 | 1,860,060 | +0.07(+1.09%) |
Jun 29, 2020 | 6.035 | 6.129 | 5.776 | 6.089 | 3,116,679 | +0.12(+2.01%) |
Jun 26, 2020 | 6.446 | 6.497 | 5.936 | 5.969 | 21,753,404 | -0.53(-8.13%) |
Jun 25, 2020 | 6.040 | 6.542 | 6.033 | 6.497 | 4,611,306 | +0.37(+5.99%) |
Jun 24, 2020 | 6.317 | 6.388 | 5.885 | 6.130 | 5,212,445 | -0.30(-4.61%) |
Jun 23, 2020 | 6.246 | 6.465 | 6.246 | 6.426 | 3,360,181 | +0.23(+3.75%) |
Jun 22, 2020 | 6.188 | 6.278 | 6.091 | 6.194 | 2,760,995 | -0.04(-0.62%) |
Jun 19, 2020 | 6.310 | 6.465 | 6.149 | 6.233 | 3,917,055 | +0.01(+0.10%) |
Jun 18, 2020 | 6.123 | 6.317 | 6.110 | 6.227 | 2,142,063 | -0.02(-0.31%) |
Jun 17, 2020 | 6.362 | 6.426 | 6.181 | 6.246 | 2,394,044 | -0.06(-0.92%) |
Jun 16, 2020 | 6.568 | 6.594 | 6.188 | 6.304 | 3,836,691 | +0.09(+1.45%) |
Jun 15, 2020 | 5.988 | 6.317 | 5.936 | 6.214 | 4,307,377 | -0.14(-2.23%) |
Jun 12, 2020 | 6.188 | 6.391 | 6.040 | 6.355 | 3,565,346 | +0.52(+8.95%) |
Jun 11, 2020 | 5.833 | 6.168 | 5.646 | 5.833 | 4,323,518 | -0.59(-9.14%) |
Jun 10, 2020 | 6.710 | 6.736 | 6.136 | 6.420 | 4,275,852 | -0.32(-4.69%) |
Jun 09, 2020 | 6.800 | 7.000 | 6.645 | 6.736 | 3,878,226 | -0.35(-5.00%) |
Jun 08, 2020 | 6.671 | 7.103 | 6.562 | 7.090 | 6,510,595 | +0.82(+13.05%) |
Jun 05, 2020 | 6.478 | 6.697 | 6.195 | 6.272 | 5,013,453 | +0.26(+4.29%) |
Jun 04, 2020 | 6.078 | 6.165 | 5.846 | 6.014 | 5,935,265 | +0.06(+0.97%) |
Jun 03, 2020 | 5.769 | 6.078 | 5.666 | 5.956 | 6,399,749 | +0.32(+5.60%) |
Jun 02, 2020 | 5.633 | 5.756 | 5.595 | 5.640 | 3,112,914 | +0.08(+1.51%) |
Jun 01, 2020 | 5.356 | 5.588 | 5.195 | 5.556 | 2,787,644 | +0.13(+2.38%) |
May 29, 2020 | 5.395 | 5.608 | 5.318 | 5.427 | 4,100,590 | -0.09(-1.64%) |
May 28, 2020 | 5.601 | 5.781 | 5.488 | 5.517 | 3,662,088 | +0.03(+0.59%) |
May 27, 2020 | 5.601 | 5.769 | 5.250 | 5.485 | 3,489,014 | +0.09(+1.67%) |
May 26, 2020 | 5.343 | 5.440 | 5.196 | 5.395 | 3,619,216 | +0.31(+6.08%) |
May 22, 2020 | 4.899 | 5.118 | 4.802 | 5.086 | 2,539,694 | +0.19(+3.82%) |
May 21, 2020 | 4.905 | 4.950 | 4.757 | 4.899 | 2,352,337 | -0.01(-0.13%) |
May 20, 2020 | 4.789 | 4.949 | 4.776 | 4.905 | 3,193,474 | +0.19(+3.96%) |
May 19, 2020 | 4.602 | 4.905 | 4.435 | 4.718 | 4,110,565 | +0.08(+1.67%) |
May 18, 2020 | 4.286 | 4.667 | 4.273 | 4.641 | 4,403,906 | +0.48(+11.46%) |
May 15, 2020 | 4.080 | 4.261 | 4.029 | 4.164 | 2,868,287 | +0.02(+0.47%) |
May 14, 2020 | 3.822 | 4.157 | 3.651 | 4.145 | 4,932,628 | +0.09(+2.23%) |
May 13, 2020 | 4.196 | 4.235 | 3.822 | 4.054 | 5,935,977 | -0.19(-4.41%) |
May 12, 2020 | 4.518 | 4.576 | 4.235 | 4.241 | 4,143,063 | -0.25(-5.60%) |
May 11, 2020 | 4.796 | 4.802 | 4.428 | 4.493 | 5,623,597 | -0.35(-7.19%) |
May 08, 2020 | 4.802 | 4.982 | 4.493 | 4.841 | 6,769,984 | +0.37(+8.21%) |
May 07, 2020 | 4.351 | 4.570 | 4.325 | 4.473 | 3,924,113 | +0.16(+3.74%) |
May 06, 2020 | 4.428 | 4.486 | 4.164 | 4.312 | 4,673,526 | -0.06(-1.33%) |
May 05, 2020 | 4.447 | 4.628 | 4.364 | 4.370 | 3,360,080 | +0.02(+0.44%) |
May 04, 2020 | 4.190 | 4.377 | 3.983 | 4.351 | 2,997,515 | +0.05(+1.05%) |
May 01, 2020 | 4.235 | 4.331 | 4.032 | 4.306 | 3,527,646 | -0.14(-3.05%) |
Apr 30, 2020 | 4.576 | 4.622 | 4.331 | 4.441 | 4,191,550 | -0.19(-4.04%) |
Apr 29, 2020 | 4.203 | 4.725 | 4.196 | 4.628 | 5,390,001 | +0.43(+10.29%) |
Apr 28, 2020 | 4.157 | 4.344 | 4.048 | 4.196 | 3,995,938 | +0.24(+6.03%) |
Apr 27, 2020 | 3.874 | 4.054 | 3.764 | 3.958 | 2,900,334 | +0.09(+2.33%) |
Apr 24, 2020 | 3.958 | 3.958 | 3.735 | 3.867 | 2,453,589 | -0.09(-2.28%) |
Apr 23, 2020 | 3.867 | 4.112 | 3.784 | 3.958 | 2,277,550 | +0.09(+2.33%) |
Apr 22, 2020 | 4.074 | 4.112 | 3.726 | 3.867 | 2,662,837 | -0.10(-2.44%) |
Apr 21, 2020 | 3.738 | 3.983 | 3.661 | 3.964 | 3,098,281 | +0.07(+1.82%) |
Apr 20, 2020 | 4.093 | 4.157 | 3.867 | 3.893 | 3,987,856 | -0.46(-10.65%) |
Apr 17, 2020 | 4.112 | 4.441 | 4.041 | 4.357 | 4,157,372 | +0.44(+11.18%) |
Apr 16, 2020 | 4.132 | 4.183 | 3.867 | 3.919 | 2,808,386 | -0.14(-3.34%) |
Apr 15, 2020 | 4.190 | 4.344 | 3.964 | 4.054 | 3,418,292 | -0.45(-10.01%) |
Apr 14, 2020 | 4.789 | 4.860 | 4.379 | 4.506 | 4,091,214 | -0.04(-0.85%) |
Apr 13, 2020 | 5.131 | 5.234 | 4.460 | 4.544 | 5,841,311 | -0.49(-9.73%) |
Apr 09, 2020 | 4.667 | 5.408 | 4.667 | 5.034 | 8,671,730 | +0.79(+18.69%) |
Apr 08, 2020 | 3.758 | 4.299 | 3.751 | 4.241 | 7,207,333 | +0.72(+20.51%) |
Apr 07, 2020 | 3.539 | 3.925 | 3.371 | 3.519 | 6,711,531 | +0.30(+9.42%) |
Apr 06, 2020 | 2.701 | 3.481 | 2.681 | 3.216 | 5,842,232 | +0.60(+22.91%) |
Apr 03, 2020 | 2.810 | 2.855 | 2.436 | 2.617 | 5,647,678 | -0.14(-5.14%) |
Apr 02, 2020 | 2.959 | 3.087 | 2.759 | 2.759 | 4,133,587 | -0.17(-5.93%) |