Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.75 | 32.75 | 32.00 | 32.11 | 4,300 | -0.59(-1.80%) |
Apr 29, 2021 | 34.78 | 34.78 | 32.41 | 32.70 | 6,444 | -0.74(-2.21%) |
Apr 28, 2021 | 33.58 | 33.58 | 32.82 | 33.44 | 6,591 | +0.69(+2.12%) |
Apr 27, 2021 | 31.45 | 32.92 | 31.45 | 32.74 | 5,517 | +0.95(+3.00%) |
Apr 26, 2021 | 31.60 | 32.50 | 31.45 | 31.79 | 6,141 | +0.28(+0.89%) |
Apr 23, 2021 | 30.39 | 32.44 | 29.50 | 31.51 | 20,100 | +1.39(+4.61%) |
Apr 22, 2021 | 29.85 | 30.59 | 29.85 | 30.12 | 7,529 | +0.41(+1.38%) |
Apr 21, 2021 | 28.99 | 29.71 | 28.60 | 29.71 | 3,480 | +0.15(+0.51%) |
Apr 20, 2021 | 30.79 | 30.79 | 28.95 | 29.56 | 1,875 | +0.62(+2.14%) |
Apr 19, 2021 | 30.00 | 30.35 | 28.94 | 28.94 | 6,985 | -1.04(-3.47%) |
Apr 16, 2021 | 29.30 | 29.99 | 29.30 | 29.98 | 3,900 | +0.34(+1.14%) |
Apr 15, 2021 | 29.59 | 29.99 | 29.29 | 29.64 | 4,555 | +0.05(+0.18%) |
Apr 14, 2021 | 30.42 | 30.42 | 29.59 | 29.59 | 3,973 | -0.88(-2.89%) |
Apr 13, 2021 | 31.11 | 31.27 | 30.47 | 30.47 | 4,097 | -0.55(-1.77%) |
Apr 12, 2021 | 32.00 | 33.41 | 30.33 | 31.02 | 29,327 | -1.06(-3.29%) |
Apr 09, 2021 | 32.50 | 34.01 | 32.00 | 32.08 | 16,700 | -1.57(-4.68%) |
Apr 08, 2021 | 34.37 | 34.53 | 32.25 | 33.65 | 17,028 | -0.83(-2.41%) |
Apr 07, 2021 | 27.27 | 37.96 | 27.19 | 34.48 | 96,963 | +7.35(+27.09%) |
Apr 06, 2021 | 27.87 | 27.87 | 26.86 | 27.13 | 9,435 | +0.23(+0.86%) |
Apr 05, 2021 | 27.35 | 27.35 | 26.36 | 26.90 | 9,051 | +0.71(+2.71%) |
Apr 01, 2021 | 24.23 | 26.65 | 24.02 | 26.19 | 35,700 | +2.46(+10.37%) |
Mar 31, 2021 | 23.01 | 24.10 | 23.01 | 23.73 | 3,067 | +0.15(+0.65%) |
Mar 30, 2021 | 24.33 | 24.49 | 23.57 | 23.58 | 5,951 | -1.53(-6.11%) |
Mar 29, 2021 | 24.18 | 25.11 | 24.00 | 25.11 | 6,099 | +0.72(+2.96%) |
Mar 26, 2021 | 25.63 | 25.63 | 24.31 | 24.39 | 3,500 | -0.49(-1.97%) |
Mar 25, 2021 | 24.06 | 25.99 | 24.06 | 24.88 | 10,870 | -0.01(-0.04%) |
Mar 24, 2021 | 26.02 | 26.15 | 24.55 | 24.89 | 57,749 | -0.39(-1.54%) |
Mar 23, 2021 | 25.10 | 26.00 | 25.00 | 25.28 | 17,607 | +0.28(+1.12%) |
Mar 22, 2021 | 26.93 | 26.94 | 24.78 | 25.00 | 22,090 | -2.50(-9.09%) |
Mar 19, 2021 | 27.50 | 27.66 | 26.92 | 27.50 | 28,100 | -0.08(-0.29%) |
Mar 18, 2021 | 27.69 | 28.40 | 27.02 | 27.58 | 14,718 | -0.22(-0.79%) |
Mar 17, 2021 | 26.92 | 28.50 | 26.92 | 27.80 | 8,889 | +0.14(+0.52%) |
Mar 16, 2021 | 27.53 | 27.66 | 26.50 | 27.66 | 10,864 | +0.19(+0.67%) |
Mar 15, 2021 | 26.55 | 27.63 | 26.53 | 27.47 | 9,629 | +0.97(+3.66%) |
Mar 12, 2021 | 26.64 | 27.65 | 26.28 | 26.50 | 15,300 | -0.40(-1.49%) |
Mar 11, 2021 | 23.96 | 27.16 | 23.96 | 26.90 | 52,449 | +2.20(+8.91%) |
Mar 10, 2021 | 25.54 | 27.00 | 24.28 | 24.70 | 22,711 | -0.85(-3.33%) |
Mar 09, 2021 | 25.67 | 27.46 | 24.48 | 25.55 | 60,410 | -0.95(-3.58%) |
Mar 08, 2021 | 26.11 | 27.64 | 24.82 | 26.50 | 36,239 | -0.97(-3.53%) |
Mar 05, 2021 | 28.55 | 31.00 | 26.51 | 27.47 | 43,800 | -4.53(-14.16%) |
Mar 04, 2021 | 31.52 | 32.85 | 26.65 | 32.00 | 326,179 | -9.00(-21.95%) |
Mar 03, 2021 | 39.93 | 52.70 | 32.50 | 41.00 | 5,681,291 | +23.45(+133.62%) |
Mar 02, 2021 | 17.49 | 18.12 | 17.49 | 17.55 | 9,338 | +0.06(+0.34%) |
Mar 01, 2021 | 17.37 | 17.52 | 17.34 | 17.49 | 1,873 | +0.37(+2.16%) |
Feb 26, 2021 | 17.78 | 17.79 | 17.00 | 17.12 | 4,100 | -0.54(-3.06%) |
Feb 25, 2021 | 18.12 | 18.12 | 17.66 | 17.66 | 4,110 | -0.16(-0.93%) |
Feb 24, 2021 | 17.90 | 18.27 | 17.82 | 17.82 | 4,054 | +0.06(+0.37%) |
Feb 23, 2021 | 17.82 | 18.04 | 17.75 | 17.76 | 4,715 | -0.41(-2.26%) |
Feb 22, 2021 | 18.73 | 18.73 | 18.00 | 18.17 | 2,280 | +0.17(+0.94%) |
Feb 19, 2021 | 18.70 | 19.11 | 17.78 | 18.00 | 10,300 | -0.70(-3.74%) |
Feb 18, 2021 | 20.00 | 20.00 | 18.09 | 18.70 | 13,387 | -1.49(-7.38%) |
Feb 17, 2021 | 21.45 | 22.15 | 19.65 | 20.19 | 25,263 | -1.30(-6.05%) |
Feb 16, 2021 | 21.31 | 22.00 | 21.23 | 21.49 | 11,065 | -0.11(-0.51%) |
Feb 12, 2021 | 19.86 | 21.81 | 19.86 | 21.60 | 24,200 | +1.40(+6.93%) |
Feb 11, 2021 | 19.35 | 21.44 | 19.01 | 20.20 | 13,309 | +0.77(+3.96%) |
Feb 10, 2021 | 18.93 | 19.50 | 18.60 | 19.43 | 12,587 | +0.97(+5.25%) |
Feb 09, 2021 | 18.75 | 19.10 | 18.46 | 18.46 | 5,888 | -0.24(-1.28%) |
Feb 08, 2021 | 19.27 | 19.27 | 18.36 | 18.70 | 7,535 | -0.41(-2.17%) |
Feb 05, 2021 | 19.05 | 19.38 | 18.04 | 19.11 | 7,400 | +0.38(+2.00%) |
Feb 04, 2021 | 19.50 | 19.50 | 18.67 | 18.74 | 9,200 | -0.20(-1.06%) |
Feb 03, 2021 | 19.00 | 19.40 | 18.86 | 18.94 | 7,624 | +0.40(+2.16%) |
Feb 02, 2021 | 18.30 | 19.00 | 18.23 | 18.54 | 14,947 | +0.36(+1.98%) |
Feb 01, 2021 | 17.58 | 18.23 | 17.00 | 18.18 | 22,819 | +0.93(+5.39%) |
Jan 29, 2021 | 17.45 | 17.70 | 17.06 | 17.25 | 8,100 | -0.45(-2.54%) |
Jan 28, 2021 | 16.83 | 18.11 | 16.82 | 17.70 | 15,691 | +0.88(+5.22%) |
Jan 27, 2021 | 16.71 | 17.65 | 16.40 | 16.82 | 9,904 | -0.12(-0.69%) |
Jan 26, 2021 | 16.40 | 17.23 | 16.37 | 16.94 | 26,482 | +0.24(+1.44%) |
Jan 25, 2021 | 17.30 | 17.88 | 16.66 | 16.70 | 11,706 | -0.52(-3.02%) |
Jan 22, 2021 | 17.29 | 17.41 | 17.10 | 17.22 | 7,500 | -0.31(-1.77%) |
Jan 21, 2021 | 17.62 | 17.62 | 17.42 | 17.53 | 3,123 | +0.12(+0.69%) |
Jan 20, 2021 | 17.72 | 17.72 | 17.41 | 17.41 | 3,214 | -0.30(-1.69%) |
Jan 19, 2021 | 17.37 | 17.77 | 17.25 | 17.71 | 5,887 | +0.21(+1.20%) |
Jan 15, 2021 | 18.12 | 18.62 | 17.46 | 17.50 | 11,100 | -0.30(-1.69%) |
Jan 14, 2021 | 16.64 | 17.95 | 16.64 | 17.80 | 17,831 | +1.39(+8.47%) |
Jan 13, 2021 | 16.56 | 16.81 | 16.41 | 16.41 | 4,065 | -0.10(-0.61%) |
Jan 12, 2021 | 17.04 | 17.04 | 16.50 | 16.51 | 4,232 | -0.37(-2.19%) |
Jan 11, 2021 | 16.37 | 17.09 | 16.37 | 16.88 | 6,912 | +0.38(+2.30%) |
Jan 08, 2021 | 16.11 | 16.70 | 16.07 | 16.50 | 13,500 | +0.14(+0.86%) |
Jan 07, 2021 | 16.08 | 16.45 | 15.88 | 16.36 | 8,810 | +0.37(+2.31%) |
Jan 06, 2021 | 15.86 | 16.00 | 15.66 | 15.99 | 7,204 | +0.24(+1.52%) |
Jan 05, 2021 | 15.89 | 15.96 | 15.64 | 15.75 | 11,415 | -0.13(-0.82%) |
Jan 04, 2021 | 16.35 | 16.35 | 15.88 | 15.88 | 5,561 | -0.46(-2.79%) |
Dec 31, 2020 | 16.34 | 16.34 | 16.34 | 3,730 | -0.21(-1.30%) | |
Dec 30, 2020 | 16.41 | 16.65 | 16.20 | 16.55 | 3,730 | +0.36(+2.22%) |
Dec 29, 2020 | 16.82 | 16.88 | 16.19 | 16.19 | 9,676 | -0.79(-4.65%) |
Dec 28, 2020 | 16.93 | 16.98 | 16.50 | 16.98 | 7,560 | +0.50(+3.03%) |
Dec 24, 2020 | 17.00 | 17.25 | 16.48 | 16.48 | 14,000 | +0.55(+3.45%) |
Dec 23, 2020 | 15.42 | 15.93 | 15.21 | 15.93 | 13,357 | +0.77(+5.08%) |
Dec 22, 2020 | 15.05 | 15.22 | 14.54 | 15.16 | 7,983 | +0.15(+1.00%) |
Dec 21, 2020 | 15.14 | 15.60 | 15.01 | 15.01 | 12,473 | -0.49(-3.16%) |
Dec 18, 2020 | 15.85 | 15.85 | 15.50 | 15.50 | 2,500 | -0.21(-1.34%) |
Dec 17, 2020 | 16.20 | 16.43 | 15.55 | 15.71 | 7,114 | -0.43(-2.66%) |
Dec 16, 2020 | 16.60 | 16.73 | 16.14 | 16.14 | 4,452 | -0.59(-3.53%) |
Dec 15, 2020 | 16.90 | 16.90 | 16.54 | 16.73 | 4,167 | +0.19(+1.15%) |
Dec 14, 2020 | 16.74 | 16.98 | 16.54 | 16.54 | 3,068 | +0.01(+0.06%) |
Dec 11, 2020 | 16.92 | 17.02 | 16.53 | 16.53 | 2,600 | -0.13(-0.78%) |
Dec 10, 2020 | 17.23 | 17.23 | 16.66 | 16.66 | 2,275 | -0.54(-3.14%) |
Dec 09, 2020 | 17.56 | 17.70 | 17.20 | 17.20 | 7,305 | -0.54(-3.04%) |
Dec 08, 2020 | 17.11 | 17.82 | 17.11 | 17.74 | 6,726 | +0.13(+0.74%) |
Dec 07, 2020 | 17.38 | 17.83 | 17.16 | 17.61 | 16,998 | +0.56(+3.28%) |
Dec 04, 2020 | 16.32 | 17.05 | 16.11 | 17.05 | 13,500 | +0.44(+2.65%) |
Dec 03, 2020 | 16.76 | 16.76 | 16.12 | 16.61 | 9,004 | +0.17(+1.03%) |
Dec 02, 2020 | 16.25 | 16.57 | 15.30 | 16.44 | 35,580 | -0.18(-1.08%) |
Dec 01, 2020 | 16.82 | 16.98 | 16.50 | 16.62 | 12,218 | -0.16(-0.95%) |
Nov 30, 2020 | 16.74 | 16.97 | 16.62 | 16.78 | 12,452 | -0.31(-1.81%) |
Nov 27, 2020 | 17.23 | 17.23 | 16.85 | 17.09 | 8,600 | -0.19(-1.10%) |
Nov 25, 2020 | 17.00 | 17.38 | 16.65 | 17.28 | 8,900 | +0.08(+0.47%) |
Nov 24, 2020 | 17.48 | 17.48 | 16.82 | 17.20 | 6,468 | +0.28(+1.65%) |
Nov 23, 2020 | 16.40 | 17.05 | 16.36 | 16.92 | 16,526 | +0.31(+1.87%) |
Nov 20, 2020 | 17.00 | 17.20 | 16.40 | 16.61 | 17,200 | -0.35(-2.06%) |
Nov 19, 2020 | 17.51 | 17.51 | 16.95 | 16.96 | 5,966 | -0.83(-4.67%) |
Nov 18, 2020 | 17.11 | 17.79 | 17.11 | 17.79 | 15,875 | +0.70(+4.10%) |
Nov 17, 2020 | 17.84 | 18.08 | 16.81 | 17.09 | 51,247 | -1.07(-5.89%) |
Nov 16, 2020 | 18.29 | 18.40 | 18.13 | 18.16 | 7,185 | -0.06(-0.33%) |
Nov 13, 2020 | 18.25 | 18.25 | 17.99 | 18.22 | 9,600 | +0.31(+1.73%) |
Nov 12, 2020 | 17.82 | 18.24 | 17.82 | 17.91 | 15,386 | -0.27(-1.49%) |
Nov 11, 2020 | 18.01 | 18.18 | 17.69 | 18.18 | 34,233 | +0.02(+0.11%) |
Nov 10, 2020 | 18.06 | 18.55 | 17.94 | 18.16 | 82,808 | +0.03(+0.17%) |
Nov 09, 2020 | 18.60 | 19.00 | 17.90 | 18.13 | 104,171 | +0.43(+2.43%) |
Nov 06, 2020 | 19.24 | 19.24 | 17.62 | 17.70 | 85,300 | -1.64(-8.48%) |
Nov 05, 2020 | 18.75 | 20.30 | 18.75 | 19.34 | 150,373 | +0.71(+3.81%) |
Nov 04, 2020 | 20.23 | 20.95 | 18.17 | 18.63 | 63,545 | -0.97(-4.95%) |
Nov 03, 2020 | 18.99 | 20.09 | 18.98 | 19.60 | 107,817 | +0.89(+4.76%) |
Nov 02, 2020 | 19.39 | 19.65 | 18.71 | 18.71 | 40,670 | -0.47(-2.45%) |
Oct 30, 2020 | 19.14 | 19.66 | 18.75 | 19.18 | 56,100 | -0.30(-1.54%) |
Oct 29, 2020 | 18.18 | 19.68 | 18.00 | 19.48 | 135,569 | +1.09(+5.93%) |
Oct 28, 2020 | 18.21 | 18.91 | 18.12 | 18.39 | 42,874 | -0.11(-0.59%) |
Oct 27, 2020 | 18.44 | 18.71 | 18.07 | 18.50 | 69,209 | +0.06(+0.33%) |
Oct 26, 2020 | 18.49 | 18.80 | 18.20 | 18.44 | 108,329 | -0.82(-4.26%) |
Oct 23, 2020 | 19.30 | 20.10 | 19.05 | 19.26 | 119,500 | +0.01(+0.05%) |
Oct 22, 2020 | 18.39 | 19.59 | 18.00 | 19.25 | 121,050 | +1.08(+5.94%) |
Oct 21, 2020 | 18.83 | 19.19 | 18.00 | 18.17 | 68,923 | -1.13(-5.85%) |
Oct 20, 2020 | 19.23 | 19.88 | 18.33 | 19.30 | 95,233 | +0.16(+0.84%) |
Oct 19, 2020 | 20.46 | 20.60 | 19.11 | 19.14 | 87,835 | -1.46(-7.09%) |
Oct 16, 2020 | 19.35 | 20.84 | 19.11 | 20.60 | 186,100 | +1.31(+6.79%) |
Oct 15, 2020 | 20.67 | 20.67 | 19.03 | 19.29 | 84,000 | -1.02(-5.02%) |
Oct 14, 2020 | 20.45 | 20.99 | 19.45 | 20.31 | 153,499 | -0.40(-1.93%) |
Oct 13, 2020 | 22.00 | 22.00 | 20.45 | 20.71 | 168,737 | -0.88(-4.08%) |
Oct 12, 2020 | 20.54 | 22.06 | 20.21 | 21.59 | 145,439 | +0.67(+3.20%) |
Oct 09, 2020 | 20.30 | 21.70 | 19.59 | 20.92 | 183,000 | +0.61(+3.00%) |
Oct 08, 2020 | 18.84 | 20.31 | 18.47 | 20.31 | 194,410 | +2.05(+11.23%) |
Oct 07, 2020 | 18.15 | 19.00 | 17.88 | 18.26 | 76,232 | +0.12(+0.66%) |
Oct 06, 2020 | 18.09 | 18.47 | 17.88 | 18.14 | 55,260 | +0.03(+0.17%) |
Oct 05, 2020 | 18.94 | 19.43 | 18.00 | 18.11 | 50,836 | -0.91(-4.78%) |
Oct 02, 2020 | 18.73 | 19.05 | 18.15 | 19.02 | 19,600 | -0.23(-1.19%) |
Oct 01, 2020 | 19.28 | 20.10 | 19.24 | 19.25 | 38,214 | -0.30(-1.53%) |
Sep 30, 2020 | 19.49 | 19.94 | 18.66 | 19.55 | 87,327 | +0.05(+0.26%) |
Sep 29, 2020 | 20.20 | 20.85 | 19.50 | 19.50 | 343,957 | -1.23(-5.93%) |
Sep 28, 2020 | 20.39 | 21.10 | 19.73 | 20.73 | 432,382 | +0.44(+2.17%) |
Sep 25, 2020 | 19.50 | 21.74 | 19.50 | 20.29 | 494,500 | +0.54(+2.73%) |
Sep 24, 2020 | 19.58 | 20.90 | 19.27 | 19.75 | 235,574 | +0.18(+0.92%) |
Sep 23, 2020 | 18.61 | 20.55 | 18.61 | 19.57 | 196,471 | +0.60(+3.16%) |
Sep 22, 2020 | 18.60 | 19.69 | 18.60 | 18.97 | 200,460 | +0.67(+3.66%) |
Sep 21, 2020 | 19.27 | 19.27 | 17.87 | 18.30 | 47,072 | -1.04(-5.38%) |
Sep 18, 2020 | 19.11 | 20.56 | 19.11 | 19.34 | 36,600 | -0.24(-1.23%) |
Sep 17, 2020 | 19.25 | 21.68 | 19.25 | 19.58 | 172,316 | -0.53(-2.64%) |
Sep 16, 2020 | 20.98 | 22.15 | 20.11 | 20.11 | 114,588 | -0.89(-4.24%) |
Sep 15, 2020 | 21.40 | 22.91 | 20.92 | 21.00 | 170,108 | -0.43(-2.01%) |
Sep 14, 2020 | 22.35 | 22.92 | 21.00 | 21.43 | 96,627 | -0.52(-2.37%) |
Sep 11, 2020 | 23.90 | 23.90 | 21.32 | 21.95 | 238,800 | -1.25(-5.39%) |
Sep 10, 2020 | 22.16 | 24.70 | 22.01 | 23.20 | 163,033 | +0.21(+0.91%) |
Sep 09, 2020 | 21.73 | 24.18 | 21.25 | 22.99 | 297,343 | +0.53(+2.36%) |
Sep 08, 2020 | 21.06 | 24.90 | 20.76 | 22.46 | 508,489 | +0.92(+4.27%) |
Sep 04, 2020 | 18.71 | 21.97 | 17.72 | 21.54 | 310,000 | +2.98(+16.06%) |
Sep 03, 2020 | 18.39 | 18.80 | 17.60 | 18.56 | 270,064 | -0.40(-2.11%) |
Sep 02, 2020 | 18.31 | 19.44 | 18.14 | 18.96 | 108,280 | +0.17(+0.90%) |
Sep 01, 2020 | 17.48 | 19.48 | 17.22 | 18.79 | 181,481 | +0.76(+4.22%) |
Aug 31, 2020 | 15.96 | 18.50 | 15.70 | 18.03 | 279,448 | +1.98(+12.34%) |
Aug 28, 2020 | 15.91 | 16.99 | 15.85 | 16.05 | 215,000 | -0.07(-0.43%) |
Aug 27, 2020 | 15.48 | 16.66 | 15.23 | 16.12 | 433,627 | +0.12(+0.75%) |
Aug 26, 2020 | 16.43 | 17.44 | 15.87 | 16.00 | 254,186 | -0.93(-5.49%) |
Aug 25, 2020 | 16.57 | 17.64 | 15.53 | 16.93 | 352,931 | +0.82(+5.09%) |
Aug 24, 2020 | 15.36 | 16.75 | 15.28 | 16.11 | 272,320 | +0.35(+2.22%) |
Aug 21, 2020 | 15.37 | 16.85 | 14.45 | 15.76 | 372,400 | +0.07(+0.45%) |
Aug 20, 2020 | 15.84 | 16.54 | 15.34 | 15.69 | 258,639 | -0.64(-3.92%) |
Aug 19, 2020 | 15.88 | 17.70 | 15.50 | 16.33 | 355,576 | +0.33(+2.06%) |
Aug 18, 2020 | 17.38 | 18.11 | 16.00 | 16.00 | 129,016 | -1.73(-9.76%) |
Aug 17, 2020 | 18.84 | 20.20 | 17.57 | 17.73 | 367,233 | -1.13(-5.99%) |
Aug 14, 2020 | 18.85 | 20.40 | 18.50 | 18.86 | 274,200 | -0.81(-4.12%) |
Aug 13, 2020 | 20.46 | 21.89 | 18.99 | 19.67 | 456,569 | -0.80(-3.91%) |
Aug 12, 2020 | 19.18 | 21.50 | 19.18 | 20.47 | 242,746 | +1.24(+6.45%) |
Aug 11, 2020 | 18.74 | 20.16 | 18.74 | 19.23 | 238,742 | -0.68(-3.42%) |
Aug 10, 2020 | 18.00 | 22.22 | 16.54 | 19.91 | 485,100 | +0.89(+4.68%) |
Aug 07, 2020 | 25.53 | 28.60 | 18.28 | 19.02 | 927,600 | -1.53(-7.45%) |
Aug 06, 2020 | 26.82 | 28.97 | 19.27 | 20.55 | 750,282 | -8.04(-28.12%) |
Aug 05, 2020 | 21.01 | 31.82 | 21.01 | 28.59 | 1,034,427 | +6.44(+29.07%) |
Aug 04, 2020 | 21.74 | 24.31 | 18.03 | 22.15 | 934,907 | +1.18(+5.63%) |
Aug 03, 2020 | 13.52 | 22.32 | 13.52 | 20.97 | 904,479 | +7.05(+50.65%) |
Jul 31, 2020 | 14.06 | 14.44 | 12.88 | 13.92 | 284,200 | -0.29(-2.04%) |
Jul 30, 2020 | 13.50 | 15.48 | 12.83 | 14.21 | 213,220 | +0.21(+1.50%) |
Jul 29, 2020 | 11.63 | 14.81 | 11.63 | 14.00 | 318,507 | +1.79(+14.66%) |
Jul 28, 2020 | 11.10 | 13.49 | 10.97 | 12.21 | 316,031 | +0.94(+8.34%) |
Jul 27, 2020 | 12.09 | 12.09 | 11.10 | 11.27 | 66,961 | -0.72(-6.01%) |
Jul 24, 2020 | 11.49 | 12.75 | 11.00 | 11.99 | 180,900 | +0.09(+0.76%) |
Jul 23, 2020 | 11.86 | 13.19 | 11.60 | 11.90 | 80,781 | +0.00(+0.00%) |
Jul 22, 2020 | 11.85 | 13.18 | 11.29 | 11.90 | 204,072 | -0.15(-1.24%) |
Jul 21, 2020 | 10.59 | 13.90 | 10.59 | 12.05 | 396,001 | +1.07(+9.74%) |
Jul 20, 2020 | 11.69 | 12.00 | 9.690 | 10.98 | 298,070 | -1.12(-9.26%) |
Jul 17, 2020 | 7.740 | 12.10 | 7.740 | 12.10 | 496,500 | +4.25(+54.14%) |
Jul 16, 2020 | 7.500 | 8.140 | 7.500 | 7.850 | 24,768 | +0.15(+1.95%) |
Jul 15, 2020 | 7.670 | 8.395 | 7.670 | 7.700 | 20,178 | -0.07(-0.90%) |
Jul 14, 2020 | 8.150 | 8.430 | 7.730 | 7.770 | 23,211 | -0.29(-3.60%) |
Jul 13, 2020 | 8.660 | 9.000 | 8.060 | 8.060 | 37,558 | -0.60(-6.93%) |
Jul 10, 2020 | 7.830 | 8.850 | 7.810 | 8.660 | 53,100 | +0.64(+7.98%) |
Jul 09, 2020 | 8.000 | 8.180 | 7.710 | 8.020 | 20,312 | -0.15(-1.84%) |
Jul 08, 2020 | 8.290 | 8.780 | 8.127 | 8.170 | 39,238 | -0.33(-3.88%) |
Jul 07, 2020 | 9.190 | 9.190 | 8.180 | 8.500 | 53,586 | -0.50(-5.56%) |
Jul 06, 2020 | 9.570 | 10.02 | 8.930 | 9.000 | 69,499 | -0.70(-7.22%) |
Jul 02, 2020 | 9.610 | 10.70 | 9.440 | 9.700 | 251,300 | -0.12(-1.22%) |
Jul 01, 2020 | 9.650 | 10.19 | 9.440 | 9.820 | 168,759 | +0.40(+4.25%) |
Jun 30, 2020 | 11.00 | 11.74 | 8.770 | 9.420 | 351,118 | +0.89(+10.43%) |
Jun 29, 2020 | 10.40 | 10.62 | 8.240 | 8.530 | 198,093 | -1.87(-17.98%) |
Jun 26, 2020 | 10.30 | 11.32 | 10.03 | 10.40 | 265,800 | -0.11(-1.05%) |
Jun 25, 2020 | 9.940 | 11.42 | 9.940 | 10.51 | 232,062 | +0.02(+0.19%) |
Jun 24, 2020 | 10.51 | 11.10 | 10.01 | 10.49 | 125,944 | -0.58(-5.24%) |
Jun 23, 2020 | 10.31 | 11.80 | 10.31 | 11.07 | 193,073 | -0.88(-7.36%) |
Jun 22, 2020 | 13.51 | 13.90 | 9.870 | 11.95 | 610,337 | -1.56(-11.55%) |
Jun 19, 2020 | 20.75 | 24.44 | 12.60 | 13.51 | 13,783,300 | +5.81(+75.45%) |
Jun 18, 2020 | 8.000 | 11.88 | 6.500 | 7.700 | 1,105,557 | -0.80(-9.41%) |
Jun 17, 2020 | 4.310 | 18.90 | 4.300 | 8.500 | 6,296,539 | +4.39(+106.81%) |
Jun 16, 2020 | 3.750 | 4.170 | 3.750 | 4.110 | 50,397 | +0.27(+7.03%) |
Jun 15, 2020 | 3.330 | 3.850 | 3.320 | 3.840 | 21,012 | +0.23(+6.37%) |
Jun 12, 2020 | 3.580 | 3.680 | 3.450 | 3.610 | 16,400 | +0.25(+7.44%) |
Jun 11, 2020 | 3.690 | 3.710 | 3.360 | 3.360 | 26,215 | -0.40(-10.64%) |
Jun 10, 2020 | 3.850 | 3.900 | 3.760 | 3.760 | 15,861 | -0.11(-2.84%) |
Jun 09, 2020 | 4.170 | 4.170 | 3.750 | 3.870 | 52,918 | -0.38(-8.94%) |
Jun 08, 2020 | 3.500 | 4.700 | 3.410 | 4.250 | 318,114 | +0.79(+22.83%) |
Jun 05, 2020 | 3.260 | 3.600 | 3.220 | 3.460 | 31,900 | +0.25(+7.79%) |
Jun 04, 2020 | 3.260 | 3.380 | 3.170 | 3.210 | 6,697 | -0.15(-4.32%) |
Jun 03, 2020 | 3.320 | 3.500 | 3.260 | 3.355 | 6,267 | -0.08(-2.47%) |
Jun 02, 2020 | 3.400 | 3.500 | 3.402 | 3.440 | 986 | -0.02(-0.52%) |
Jun 01, 2020 | 3.250 | 3.460 | 3.250 | 3.458 | 1,288 | +0.01(+0.31%) |
May 29, 2020 | 3.450 | 3.510 | 3.410 | 3.447 | 5,800 | -0.10(-2.89%) |
May 28, 2020 | 3.490 | 3.680 | 3.462 | 3.550 | 7,890 | +0.05(+1.43%) |
May 27, 2020 | 3.500 | 3.535 | 3.341 | 3.500 | 5,495 | -0.09(-2.58%) |
May 26, 2020 | 3.350 | 3.695 | 3.250 | 3.593 | 15,059 | +0.12(+3.54%) |
May 22, 2020 | 3.780 | 3.850 | 3.350 | 3.470 | 12,700 | -0.04(-1.14%) |
May 21, 2020 | 3.520 | 3.980 | 3.400 | 3.510 | 54,015 | +0.07(+2.03%) |
May 20, 2020 | 3.190 | 4.140 | 3.190 | 3.440 | 313,903 | +0.25(+7.84%) |
May 19, 2020 | 2.950 | 3.190 | 2.935 | 3.190 | 5,710 | +0.21(+7.05%) |
May 18, 2020 | 2.940 | 2.980 | 2.860 | 2.980 | 2,235 | +0.02(+0.68%) |
May 15, 2020 | 2.900 | 3.170 | 2.850 | 2.960 | 4,700 | -0.05(-1.66%) |
May 14, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 199 | -0.06(-1.96%) |
May 13, 2020 | 3.263 | 3.263 | 2.850 | 3.070 | 2,530 | -0.21(-6.40%) |
May 12, 2020 | 3.350 | 3.450 | 2.770 | 3.280 | 19,734 | -0.07(-2.09%) |
May 11, 2020 | 3.380 | 3.500 | 3.230 | 3.350 | 19,682 | +0.07(+2.13%) |
May 08, 2020 | 3.240 | 3.370 | 2.970 | 3.280 | 18,200 | -0.40(-10.87%) |
May 07, 2020 | 4.140 | 4.188 | 3.660 | 3.680 | 14,126 | -0.47(-11.40%) |
May 06, 2020 | 4.160 | 4.160 | 4.150 | 4.154 | 415 | +0.05(+1.31%) |
May 05, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 338 | +0.00(+0.00%) |
May 04, 2020 | 4.265 | 4.265 | 4.040 | 4.100 | 1,239 | -0.25(-5.75%) |