Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.42 | 14.42 | 13.60 | 13.65 | 2,800 | -1.00(-6.83%) |
Apr 29, 2021 | 14.55 | 15.25 | 14.10 | 14.65 | 8,093 | +0.15(+1.03%) |
Apr 28, 2021 | 14.05 | 15.05 | 13.85 | 14.50 | 5,367 | +0.25(+1.75%) |
Apr 27, 2021 | 14.95 | 15.30 | 14.25 | 14.25 | 2,687 | -0.70(-4.68%) |
Apr 26, 2021 | 14.50 | 15.45 | 14.50 | 14.95 | 3,065 | +0.60(+4.18%) |
Apr 23, 2021 | 14.35 | 14.55 | 14.10 | 14.35 | 3,040 | +0.20(+1.41%) |
Apr 22, 2021 | 14.00 | 14.67 | 14.00 | 14.15 | 4,122 | +0.25(+1.80%) |
Apr 21, 2021 | 13.50 | 14.00 | 13.10 | 13.90 | 7,459 | +0.55(+4.12%) |
Apr 20, 2021 | 13.60 | 13.75 | 13.05 | 13.35 | 5,806 | -0.35(-2.55%) |
Apr 19, 2021 | 13.80 | 14.05 | 13.50 | 13.70 | 7,206 | -0.50(-3.52%) |
Apr 16, 2021 | 14.50 | 14.65 | 14.00 | 14.20 | 11,420 | -0.35(-2.41%) |
Apr 15, 2021 | 15.00 | 15.20 | 14.50 | 14.55 | 9,898 | -0.75(-4.90%) |
Apr 14, 2021 | 14.75 | 15.55 | 14.60 | 15.30 | 6,402 | +0.40(+2.68%) |
Apr 13, 2021 | 14.50 | 15.13 | 14.35 | 14.90 | 5,432 | -0.10(-0.67%) |
Apr 12, 2021 | 15.60 | 16.28 | 14.30 | 15.00 | 20,446 | -0.60(-3.85%) |
Apr 09, 2021 | 15.65 | 16.30 | 15.45 | 15.60 | 4,880 | -0.15(-0.95%) |
Apr 08, 2021 | 15.70 | 15.95 | 15.15 | 15.75 | 4,664 | +0.05(+0.32%) |
Apr 07, 2021 | 16.35 | 16.80 | 15.55 | 15.70 | 7,449 | -0.65(-3.98%) |
Apr 06, 2021 | 16.95 | 17.15 | 16.00 | 16.35 | 12,166 | -0.60(-3.54%) |
Apr 05, 2021 | 16.80 | 17.20 | 16.08 | 16.95 | 7,421 | +0.15(+0.89%) |
Apr 01, 2021 | 16.75 | 16.80 | 16.00 | 16.80 | 7,020 | +0.60(+3.70%) |
Mar 31, 2021 | 15.60 | 17.10 | 15.60 | 16.20 | 11,210 | +1.05(+6.93%) |
Mar 30, 2021 | 15.25 | 15.70 | 14.60 | 15.15 | 11,970 | -0.55(-3.50%) |
Mar 29, 2021 | 16.45 | 16.70 | 15.40 | 15.70 | 25,035 | -1.00(-5.99%) |
Mar 26, 2021 | 17.15 | 18.50 | 16.30 | 16.70 | 26,440 | -0.40(-2.34%) |
Mar 25, 2021 | 16.05 | 17.40 | 15.65 | 17.10 | 9,600 | +0.15(+0.88%) |
Mar 24, 2021 | 17.50 | 17.55 | 16.65 | 16.95 | 9,199 | -0.60(-3.42%) |
Mar 23, 2021 | 17.80 | 18.35 | 17.45 | 17.55 | 10,142 | -0.60(-3.31%) |
Mar 22, 2021 | 18.75 | 19.50 | 16.95 | 18.15 | 59,008 | -0.75(-3.97%) |
Mar 19, 2021 | 17.20 | 19.85 | 16.35 | 18.90 | 121,320 | +1.90(+11.18%) |
Mar 18, 2021 | 18.00 | 18.40 | 16.80 | 17.00 | 26,316 | -1.40(-7.61%) |
Mar 17, 2021 | 17.80 | 18.65 | 17.75 | 18.40 | 26,846 | -0.25(-1.34%) |
Mar 16, 2021 | 20.70 | 20.70 | 17.85 | 18.65 | 80,177 | -2.75(-12.85%) |
Mar 15, 2021 | 21.70 | 22.75 | 21.00 | 21.40 | 79,208 | -3.30(-13.36%) |
Mar 12, 2021 | 20.35 | 26.80 | 19.00 | 24.70 | 295,700 | +2.25(+10.02%) |
Mar 11, 2021 | 34.65 | 37.45 | 21.00 | 22.45 | 7,547,782 | +10.45(+87.08%) |
Mar 10, 2021 | 11.80 | 12.35 | 11.65 | 12.00 | 541,912 | +0.10(+0.84%) |
Mar 09, 2021 | 11.75 | 12.65 | 11.75 | 11.90 | 6,951 | +0.15(+1.28%) |
Mar 08, 2021 | 11.55 | 12.40 | 10.65 | 11.75 | 9,737 | +0.55(+4.91%) |
Mar 05, 2021 | 12.20 | 13.00 | 10.20 | 11.20 | 17,020 | -0.95(-7.82%) |
Mar 04, 2021 | 14.20 | 14.45 | 12.00 | 12.15 | 14,455 | -2.20(-15.33%) |
Mar 03, 2021 | 15.05 | 15.25 | 14.13 | 14.35 | 5,188 | -0.70(-4.65%) |
Mar 02, 2021 | 14.88 | 15.05 | 14.68 | 15.05 | 1,510 | +0.25(+1.69%) |
Mar 01, 2021 | 15.05 | 15.65 | 14.60 | 14.80 | 8,209 | +0.30(+2.07%) |
Feb 26, 2021 | 14.30 | 15.30 | 13.88 | 14.50 | 17,680 | +0.00(+0.00%) |
Feb 25, 2021 | 16.40 | 17.10 | 14.35 | 14.50 | 14,265 | -1.85(-11.31%) |
Feb 24, 2021 | 15.75 | 17.20 | 15.75 | 16.35 | 5,093 | +0.30(+1.87%) |
Feb 23, 2021 | 17.25 | 17.80 | 15.50 | 16.05 | 20,167 | -1.95(-10.83%) |
Feb 22, 2021 | 17.15 | 18.60 | 17.00 | 18.00 | 25,648 | +0.50(+2.86%) |
Feb 19, 2021 | 16.80 | 17.70 | 16.80 | 17.50 | 7,500 | +0.50(+2.94%) |
Feb 18, 2021 | 18.20 | 18.20 | 16.25 | 17.00 | 20,719 | -1.00(-5.56%) |
Feb 17, 2021 | 17.60 | 18.40 | 16.60 | 18.00 | 44,053 | +0.60(+3.45%) |
Feb 16, 2021 | 16.10 | 17.75 | 16.10 | 17.40 | 17,630 | +1.30(+8.07%) |
Feb 12, 2021 | 16.05 | 16.70 | 15.70 | 16.10 | 10,800 | +0.25(+1.58%) |
Feb 11, 2021 | 16.05 | 17.15 | 15.25 | 15.85 | 22,912 | -0.50(-3.06%) |
Feb 10, 2021 | 17.10 | 17.40 | 15.40 | 16.35 | 40,191 | -1.10(-6.30%) |
Feb 09, 2021 | 16.45 | 19.50 | 16.25 | 17.45 | 348,010 | +1.25(+7.72%) |
Feb 08, 2021 | 15.80 | 16.75 | 15.40 | 16.20 | 12,812 | +1.00(+6.58%) |
Feb 05, 2021 | 15.35 | 16.30 | 15.15 | 15.20 | 12,880 | +0.15(+1.00%) |
Feb 04, 2021 | 14.70 | 15.30 | 14.53 | 15.05 | 3,786 | +0.65(+4.51%) |
Feb 03, 2021 | 14.35 | 15.50 | 14.20 | 14.40 | 13,091 | +0.30(+2.13%) |
Feb 02, 2021 | 13.80 | 14.65 | 13.75 | 14.10 | 4,824 | +0.25(+1.81%) |
Feb 01, 2021 | 14.55 | 14.55 | 13.75 | 13.85 | 9,670 | -0.25(-1.77%) |
Jan 29, 2021 | 14.80 | 15.25 | 14.03 | 14.10 | 18,280 | -0.75(-5.05%) |
Jan 28, 2021 | 15.20 | 16.10 | 14.30 | 14.85 | 17,901 | -0.35(-2.30%) |
Jan 27, 2021 | 17.00 | 20.35 | 15.00 | 15.20 | 84,070 | -1.55(-9.25%) |
Jan 26, 2021 | 17.60 | 17.75 | 15.85 | 16.75 | 42,776 | +1.15(+7.37%) |
Jan 25, 2021 | 17.30 | 17.30 | 15.15 | 15.60 | 26,998 | -1.30(-7.69%) |
Jan 22, 2021 | 14.70 | 17.95 | 14.70 | 16.90 | 55,960 | +2.05(+13.80%) |
Jan 21, 2021 | 14.40 | 15.40 | 13.95 | 14.85 | 23,821 | +0.45(+3.12%) |
Jan 20, 2021 | 13.75 | 15.30 | 13.75 | 14.40 | 14,039 | +0.65(+4.73%) |
Jan 19, 2021 | 13.55 | 13.90 | 13.50 | 13.75 | 6,900 | +0.50(+3.77%) |
Jan 15, 2021 | 14.30 | 14.79 | 13.00 | 13.25 | 9,100 | -1.05(-7.34%) |
Jan 14, 2021 | 15.05 | 15.35 | 14.30 | 14.30 | 10,425 | -0.70(-4.67%) |
Jan 13, 2021 | 15.90 | 16.10 | 14.80 | 15.00 | 20,653 | -0.50(-3.23%) |
Jan 12, 2021 | 13.95 | 16.00 | 13.95 | 15.50 | 22,809 | +1.05(+7.27%) |
Jan 11, 2021 | 14.00 | 15.00 | 13.25 | 14.45 | 41,637 | -0.75(-4.93%) |
Jan 08, 2021 | 12.05 | 16.90 | 12.05 | 15.20 | 375,780 | +3.25(+27.20%) |
Jan 07, 2021 | 11.85 | 12.25 | 11.70 | 11.95 | 10,143 | +0.40(+3.46%) |
Jan 06, 2021 | 11.65 | 12.20 | 11.55 | 11.55 | 8,704 | -0.35(-2.94%) |
Jan 05, 2021 | 11.75 | 12.35 | 11.75 | 11.90 | 10,655 | +0.05(+0.42%) |
Jan 04, 2021 | 12.00 | 12.20 | 11.35 | 11.85 | 20,452 | -0.05(-0.42%) |
Dec 31, 2020 | 11.90 | 11.90 | 11.90 | 21,245 | -0.47(-3.84%) | |
Dec 30, 2020 | 12.60 | 13.05 | 12.05 | 12.38 | 21,245 | -0.88(-6.60%) |
Dec 29, 2020 | 10.80 | 13.80 | 10.80 | 13.25 | 77,363 | +2.40(+22.12%) |
Dec 28, 2020 | 11.25 | 11.50 | 10.75 | 10.85 | 5,163 | -0.30(-2.69%) |
Dec 24, 2020 | 12.20 | 12.40 | 11.05 | 11.15 | 6,780 | -1.00(-8.23%) |
Dec 23, 2020 | 11.35 | 12.95 | 11.35 | 12.15 | 16,132 | +0.70(+6.11%) |
Dec 22, 2020 | 11.55 | 12.15 | 11.10 | 11.45 | 21,210 | +0.35(+3.15%) |
Dec 21, 2020 | 10.70 | 11.60 | 10.40 | 11.10 | 15,309 | +0.40(+3.74%) |
Dec 18, 2020 | 10.65 | 10.85 | 10.50 | 10.70 | 2,560 | +0.00(+0.00%) |
Dec 17, 2020 | 10.50 | 10.70 | 10.34 | 10.70 | 1,350 | +0.20(+1.90%) |
Dec 16, 2020 | 11.45 | 11.45 | 10.00 | 10.50 | 9,291 | -1.00(-8.66%) |
Dec 15, 2020 | 10.50 | 11.50 | 10.45 | 11.50 | 17,366 | +1.01(+9.66%) |
Dec 14, 2020 | 10.25 | 10.60 | 10.25 | 10.48 | 5,755 | +0.48(+4.83%) |
Dec 11, 2020 | 10.00 | 10.40 | 9.945 | 10.00 | 5,420 | +0.00(+0.00%) |
Dec 10, 2020 | 10.25 | 10.25 | 9.800 | 10.00 | 2,653 | -0.10(-0.99%) |
Dec 09, 2020 | 10.45 | 10.60 | 10.00 | 10.10 | 4,842 | -0.39(-3.76%) |
Dec 08, 2020 | 10.50 | 11.00 | 9.700 | 10.49 | 24,379 | +0.09(+0.91%) |
Dec 07, 2020 | 12.40 | 12.40 | 10.35 | 10.40 | 10,284 | -1.65(-13.69%) |
Dec 04, 2020 | 12.15 | 13.35 | 11.55 | 12.05 | 17,800 | +0.45(+3.88%) |
Dec 03, 2020 | 11.15 | 12.25 | 10.70 | 11.60 | 25,666 | +0.40(+3.57%) |
Dec 02, 2020 | 10.30 | 12.95 | 10.05 | 11.20 | 69,578 | +1.10(+10.89%) |
Dec 01, 2020 | 10.45 | 10.45 | 10.00 | 10.10 | 4,382 | -0.50(-4.72%) |
Nov 30, 2020 | 10.60 | 10.75 | 10.22 | 10.60 | 7,890 | -0.15(-1.40%) |
Nov 27, 2020 | 11.15 | 11.15 | 10.50 | 10.75 | 5,140 | -0.40(-3.59%) |
Nov 25, 2020 | 10.20 | 11.23 | 10.20 | 11.15 | 16,280 | +0.95(+9.31%) |
Nov 24, 2020 | 10.10 | 10.35 | 9.500 | 10.20 | 22,666 | -0.05(-0.49%) |
Nov 23, 2020 | 10.15 | 10.60 | 10.00 | 10.25 | 10,517 | +0.35(+3.54%) |
Nov 20, 2020 | 10.35 | 10.35 | 9.800 | 9.900 | 11,920 | -0.55(-5.26%) |
Nov 19, 2020 | 11.35 | 11.35 | 10.05 | 10.45 | 5,803 | -0.46(-4.24%) |
Nov 18, 2020 | 10.50 | 11.18 | 10.50 | 10.91 | 13,224 | +0.31(+2.95%) |
Nov 17, 2020 | 10.10 | 10.60 | 9.950 | 10.60 | 18,311 | +0.70(+7.07%) |
Nov 16, 2020 | 9.750 | 10.15 | 9.400 | 9.900 | 18,735 | +0.20(+2.06%) |
Nov 13, 2020 | 9.350 | 10.00 | 9.000 | 9.700 | 14,620 | +0.20(+2.11%) |
Nov 12, 2020 | 9.300 | 9.750 | 9.300 | 9.500 | 2,549 | -0.05(-0.52%) |
Nov 11, 2020 | 9.900 | 9.900 | 9.250 | 9.550 | 12,897 | -0.35(-3.54%) |
Nov 10, 2020 | 10.15 | 10.60 | 9.750 | 9.900 | 2,459 | -0.29(-2.88%) |
Nov 09, 2020 | 10.25 | 11.00 | 10.05 | 10.19 | 10,657 | +0.19(+1.94%) |
Nov 06, 2020 | 9.800 | 10.25 | 9.800 | 10.00 | 1,140 | +0.00(+0.00%) |
Nov 05, 2020 | 10.00 | 10.35 | 9.750 | 10.00 | 2,792 | +0.25(+2.56%) |
Nov 04, 2020 | 9.850 | 9.864 | 9.550 | 9.750 | 943 | -0.15(-1.52%) |
Nov 03, 2020 | 9.850 | 9.950 | 9.150 | 9.900 | 6,413 | +0.20(+2.06%) |
Nov 02, 2020 | 9.250 | 10.15 | 9.250 | 9.700 | 5,554 | +0.15(+1.57%) |
Oct 30, 2020 | 10.00 | 10.20 | 9.250 | 9.550 | 2,640 | -0.15(-1.55%) |
Oct 29, 2020 | 9.650 | 10.43 | 9.450 | 9.700 | 6,547 | +0.20(+2.11%) |
Oct 28, 2020 | 10.50 | 10.50 | 9.350 | 9.500 | 11,551 | -1.40(-12.83%) |
Oct 27, 2020 | 10.85 | 11.40 | 10.55 | 10.90 | 10,011 | -0.10(-0.92%) |
Oct 26, 2020 | 11.05 | 11.70 | 10.80 | 11.00 | 15,045 | -0.95(-7.95%) |
Oct 23, 2020 | 12.00 | 13.00 | 10.45 | 11.95 | 44,820 | -0.55(-4.40%) |
Oct 22, 2020 | 10.70 | 15.40 | 10.55 | 12.50 | 451,088 | +1.95(+18.48%) |
Oct 21, 2020 | 10.60 | 11.15 | 10.00 | 10.55 | 8,319 | -0.25(-2.31%) |
Oct 20, 2020 | 10.40 | 11.75 | 10.00 | 10.80 | 92,766 | +0.70(+6.93%) |
Oct 19, 2020 | 10.05 | 11.65 | 10.05 | 10.10 | 28,586 | -0.05(-0.49%) |
Oct 16, 2020 | 9.150 | 11.35 | 8.950 | 10.15 | 37,860 | +1.00(+10.93%) |
Oct 15, 2020 | 8.600 | 9.150 | 8.600 | 9.150 | 1,392 | +0.10(+1.10%) |
Oct 14, 2020 | 8.900 | 9.150 | 8.565 | 9.050 | 396 | -0.05(-0.54%) |
Oct 13, 2020 | 9.350 | 9.350 | 8.858 | 9.100 | 1,714 | +0.25(+2.82%) |
Oct 12, 2020 | 8.650 | 9.133 | 8.650 | 8.850 | 6,341 | +0.35(+4.12%) |
Oct 09, 2020 | 8.800 | 9.650 | 8.500 | 8.500 | 31,580 | -0.50(-5.56%) |
Oct 08, 2020 | 9.350 | 9.350 | 8.800 | 9.000 | 6,185 | -0.07(-0.77%) |
Oct 07, 2020 | 8.450 | 9.350 | 8.450 | 9.070 | 12,179 | +0.62(+7.34%) |
Oct 06, 2020 | 8.100 | 8.500 | 8.000 | 8.450 | 4,057 | +0.35(+4.32%) |
Oct 05, 2020 | 8.400 | 8.400 | 8.000 | 8.100 | 1,025 | -0.20(-2.41%) |
Oct 02, 2020 | 8.200 | 8.300 | 8.100 | 8.300 | 700 | +0.20(+2.47%) |
Oct 01, 2020 | 8.100 | 8.350 | 8.050 | 8.100 | 2,362 | -0.15(-1.82%) |
Sep 30, 2020 | 8.050 | 8.400 | 8.050 | 8.250 | 3,721 | +0.20(+2.48%) |
Sep 29, 2020 | 8.200 | 8.250 | 7.907 | 8.050 | 3,451 | -0.06(-0.70%) |
Sep 28, 2020 | 8.200 | 8.200 | 7.950 | 8.107 | 813 | +0.16(+1.97%) |
Sep 25, 2020 | 7.750 | 7.950 | 7.750 | 7.950 | 280 | +0.05(+0.63%) |
Sep 24, 2020 | 7.750 | 8.050 | 7.750 | 7.900 | 1,567 | +0.15(+1.94%) |
Sep 23, 2020 | 7.800 | 7.900 | 7.750 | 7.750 | 529 | -0.20(-2.52%) |
Sep 22, 2020 | 7.900 | 8.050 | 7.750 | 7.950 | 722 | +0.20(+2.58%) |
Sep 21, 2020 | 8.150 | 8.249 | 7.750 | 7.750 | 3,107 | -0.55(-6.63%) |
Sep 18, 2020 | 8.000 | 8.300 | 7.750 | 8.300 | 700 | +0.35(+4.40%) |
Sep 17, 2020 | 7.800 | 8.250 | 7.800 | 7.950 | 2,893 | +0.15(+1.92%) |
Sep 16, 2020 | 8.000 | 8.000 | 7.800 | 7.800 | 877 | +0.25(+3.30%) |
Sep 15, 2020 | 7.700 | 8.014 | 7.500 | 7.551 | 2,483 | -0.05(-0.65%) |
Sep 14, 2020 | 7.850 | 7.850 | 7.550 | 7.600 | 2,166 | +0.05(+0.66%) |
Sep 11, 2020 | 7.750 | 7.750 | 7.550 | 7.550 | 2,640 | -0.10(-1.31%) |
Sep 10, 2020 | 7.850 | 7.950 | 7.600 | 7.650 | 6,358 | -0.35(-4.37%) |
Sep 09, 2020 | 7.750 | 8.000 | 7.650 | 8.000 | 1,831 | +0.15(+1.92%) |
Sep 08, 2020 | 8.100 | 8.200 | 7.750 | 7.849 | 759 | -0.03(-0.32%) |
Sep 04, 2020 | 8.150 | 8.150 | 7.650 | 7.875 | 740 | +0.08(+0.96%) |
Sep 03, 2020 | 7.700 | 8.000 | 7.650 | 7.800 | 3,703 | +0.05(+0.65%) |
Sep 02, 2020 | 7.900 | 7.950 | 7.250 | 7.750 | 4,596 | +0.10(+1.31%) |
Sep 01, 2020 | 8.250 | 8.250 | 7.600 | 7.650 | 5,469 | -0.45(-5.56%) |
Aug 31, 2020 | 8.250 | 8.250 | 8.050 | 8.100 | 996 | +0.00(+0.00%) |
Aug 28, 2020 | 8.050 | 8.400 | 8.000 | 8.100 | 3,120 | +0.11(+1.38%) |
Aug 27, 2020 | 8.100 | 8.136 | 7.900 | 7.989 | 2,882 | -0.21(-2.57%) |
Aug 26, 2020 | 8.300 | 8.550 | 8.200 | 8.200 | 1,314 | -0.08(-0.91%) |
Aug 25, 2020 | 8.600 | 8.650 | 8.098 | 8.275 | 773 | +0.12(+1.53%) |
Aug 24, 2020 | 8.400 | 8.600 | 7.900 | 8.150 | 6,358 | -0.25(-2.98%) |
Aug 21, 2020 | 8.450 | 8.950 | 8.300 | 8.400 | 1,240 | -0.20(-2.33%) |
Aug 20, 2020 | 8.600 | 8.650 | 8.450 | 8.600 | 1,403 | -0.15(-1.71%) |
Aug 19, 2020 | 9.250 | 9.250 | 8.500 | 8.750 | 1,868 | -0.00(-0.04%) |
Aug 18, 2020 | 8.500 | 8.875 | 8.197 | 8.754 | 4,567 | +0.25(+2.98%) |
Aug 17, 2020 | 8.050 | 8.650 | 7.350 | 8.500 | 19,705 | +0.40(+4.94%) |
Aug 14, 2020 | 8.400 | 8.550 | 7.850 | 8.100 | 55,540 | -0.40(-4.71%) |
Aug 13, 2020 | 8.350 | 8.700 | 8.350 | 8.500 | 2,945 | +0.05(+0.59%) |
Aug 12, 2020 | 8.600 | 8.900 | 8.300 | 8.450 | 6,052 | -0.55(-6.11%) |
Aug 11, 2020 | 9.100 | 9.100 | 8.400 | 9.000 | 13,829 | -0.25(-2.70%) |
Aug 10, 2020 | 9.250 | 9.550 | 8.400 | 9.250 | 17,283 | +0.15(+1.65%) |
Aug 07, 2020 | 9.750 | 10.80 | 8.800 | 9.100 | 93,820 | -2.80(-23.53%) |
Aug 06, 2020 | 7.950 | 12.90 | 7.800 | 11.90 | 293,634 | +3.90(+48.75%) |
Aug 05, 2020 | 7.900 | 8.000 | 7.850 | 8.000 | 1,096 | +0.25(+3.23%) |
Aug 04, 2020 | 8.250 | 8.275 | 7.700 | 7.750 | 5,041 | +0.40(+5.44%) |
Aug 03, 2020 | 7.500 | 8.050 | 7.250 | 7.350 | 2,990 | -0.25(-3.29%) |
Jul 31, 2020 | 7.850 | 8.150 | 7.550 | 7.600 | 4,920 | -0.65(-7.88%) |
Jul 30, 2020 | 8.150 | 8.350 | 8.100 | 8.250 | 2,341 | +0.15(+1.85%) |
Jul 29, 2020 | 8.600 | 8.600 | 7.900 | 8.100 | 1,948 | -0.40(-4.71%) |
Jul 28, 2020 | 8.125 | 8.650 | 8.080 | 8.500 | 2,456 | +0.65(+8.28%) |
Jul 27, 2020 | 7.550 | 8.100 | 7.550 | 7.850 | 2,977 | +0.30(+3.97%) |
Jul 24, 2020 | 8.500 | 9.100 | 7.550 | 7.550 | 6,240 | -0.65(-7.93%) |
Jul 23, 2020 | 8.900 | 8.950 | 8.200 | 8.200 | 14,708 | -0.75(-8.38%) |
Jul 22, 2020 | 10.35 | 10.80 | 8.950 | 8.950 | 18,380 | -1.60(-15.17%) |
Jul 21, 2020 | 11.00 | 11.00 | 10.35 | 10.55 | 2,279 | -0.20(-1.86%) |
Jul 20, 2020 | 10.80 | 10.90 | 10.25 | 10.75 | 3,288 | +0.50(+4.88%) |
Jul 17, 2020 | 10.65 | 11.05 | 10.25 | 10.25 | 4,440 | -0.25(-2.38%) |
Jul 16, 2020 | 10.65 | 10.95 | 10.50 | 10.50 | 5,343 | -0.20(-1.87%) |
Jul 15, 2020 | 10.15 | 11.00 | 10.15 | 10.70 | 1,625 | +0.55(+5.42%) |
Jul 14, 2020 | 10.85 | 11.35 | 10.10 | 10.15 | 22,743 | -0.30(-2.87%) |
Jul 13, 2020 | 9.550 | 10.45 | 9.500 | 10.45 | 2,874 | +0.45(+4.50%) |
Jul 10, 2020 | 9.400 | 10.19 | 9.400 | 10.00 | 5,840 | +0.60(+6.38%) |
Jul 09, 2020 | 9.200 | 10.35 | 8.743 | 9.400 | 8,017 | +0.15(+1.62%) |
Jul 08, 2020 | 9.600 | 9.800 | 9.001 | 9.250 | 2,807 | -0.20(-2.12%) |
Jul 07, 2020 | 9.050 | 9.950 | 9.050 | 9.450 | 3,209 | -0.30(-3.08%) |
Jul 06, 2020 | 10.75 | 11.00 | 9.750 | 9.750 | 5,821 | -0.65(-6.25%) |
Jul 02, 2020 | 9.650 | 11.40 | 9.400 | 10.40 | 22,140 | +1.25(+13.66%) |
Jul 01, 2020 | 9.500 | 9.650 | 9.000 | 9.150 | 2,771 | -0.50(-5.18%) |
Jun 30, 2020 | 8.700 | 9.950 | 8.700 | 9.650 | 5,263 | +1.30(+15.57%) |
Jun 29, 2020 | 8.950 | 9.125 | 8.140 | 8.350 | 11,343 | -0.60(-6.70%) |
Jun 26, 2020 | 8.800 | 9.550 | 8.750 | 8.950 | 6,240 | +0.05(+0.56%) |
Jun 25, 2020 | 9.650 | 9.650 | 8.400 | 8.900 | 9,257 | -0.85(-8.72%) |
Jun 24, 2020 | 11.20 | 11.75 | 9.500 | 9.750 | 21,410 | -1.50(-13.33%) |
Jun 23, 2020 | 10.95 | 11.75 | 10.85 | 11.25 | 5,449 | +0.20(+1.81%) |
Jun 22, 2020 | 13.05 | 13.05 | 10.40 | 11.05 | 18,915 | -0.75(-6.36%) |
Jun 19, 2020 | 10.70 | 13.50 | 10.60 | 11.80 | 64,860 | -0.45(-3.67%) |
Jun 18, 2020 | 12.50 | 13.50 | 8.700 | 12.25 | 708,075 | +2.75(+28.95%) |
Jun 17, 2020 | 7.750 | 9.800 | 7.350 | 9.500 | 94,242 | +1.80(+23.38%) |
Jun 16, 2020 | 8.350 | 8.350 | 7.100 | 7.700 | 6,031 | -0.75(-8.88%) |
Jun 15, 2020 | 8.500 | 8.500 | 7.550 | 8.450 | 7,641 | -0.05(-0.59%) |
Jun 12, 2020 | 7.050 | 8.750 | 6.650 | 8.500 | 34,580 | +1.85(+27.82%) |
Jun 11, 2020 | 7.350 | 7.350 | 6.650 | 6.650 | 32,613 | -0.60(-8.28%) |
Jun 10, 2020 | 7.050 | 8.300 | 7.050 | 7.250 | 3,574 | -0.30(-3.97%) |
Jun 09, 2020 | 8.450 | 8.950 | 7.530 | 7.550 | 17,633 | +0.30(+4.14%) |
Jun 08, 2020 | 6.750 | 7.800 | 6.200 | 7.250 | 25,460 | +0.75(+11.54%) |
Jun 05, 2020 | 6.250 | 6.550 | 6.250 | 6.500 | 4,380 | +0.20(+3.17%) |
Jun 04, 2020 | 6.300 | 6.650 | 6.250 | 6.300 | 2,551 | -0.06(-0.89%) |
Jun 03, 2020 | 6.200 | 6.650 | 6.200 | 6.356 | 2,497 | +0.01(+0.10%) |
Jun 02, 2020 | 6.300 | 7.100 | 5.550 | 6.350 | 4,167 | -0.28(-4.15%) |
Jun 01, 2020 | 6.100 | 6.851 | 6.000 | 6.625 | 5,927 | +0.62(+10.42%) |
May 29, 2020 | 6.000 | 8.050 | 6.000 | 6.000 | 31,080 | +0.00(+0.00%) |
May 28, 2020 | 6.150 | 7.200 | 6.000 | 6.000 | 4,557 | +0.10(+1.69%) |
May 27, 2020 | 5.300 | 6.350 | 5.300 | 5.900 | 25,393 | +0.50(+9.26%) |
May 26, 2020 | 5.700 | 5.700 | 5.386 | 5.400 | 3,474 | -0.25(-4.42%) |
May 22, 2020 | 5.350 | 5.650 | 5.300 | 5.650 | 2,180 | +0.35(+6.60%) |
May 21, 2020 | 5.450 | 5.500 | 5.300 | 5.300 | 1,310 | -0.20(-3.64%) |
May 20, 2020 | 5.450 | 5.650 | 5.200 | 5.500 | 2,583 | +0.24(+4.47%) |
May 19, 2020 | 5.700 | 6.000 | 4.966 | 5.264 | 20,185 | -0.44(-7.64%) |
May 18, 2020 | 5.700 | 5.700 | 5.550 | 5.700 | 5,937 | +0.08(+1.33%) |
May 15, 2020 | 5.525 | 5.625 | 5.525 | 5.625 | 360 | +0.05(+0.90%) |
May 14, 2020 | 5.550 | 5.700 | 5.400 | 5.575 | 719 | +0.07(+1.33%) |
May 13, 2020 | 5.418 | 5.600 | 5.250 | 5.502 | 776 | -0.10(-1.75%) |
May 12, 2020 | 5.500 | 5.700 | 5.400 | 5.600 | 677 | +0.20(+3.70%) |
May 11, 2020 | 5.700 | 5.700 | 5.250 | 5.400 | 2,040 | -0.27(-4.85%) |
May 08, 2020 | 5.700 | 5.750 | 5.600 | 5.675 | 4,880 | +0.17(+3.18%) |
May 07, 2020 | 5.850 | 5.850 | 5.450 | 5.500 | 2,737 | +0.15(+2.80%) |
May 06, 2020 | 5.350 | 5.600 | 5.350 | 5.350 | 213 | -0.15(-2.73%) |
May 05, 2020 | 5.550 | 5.650 | 5.500 | 5.500 | 438 | -0.05(-0.90%) |
May 04, 2020 | 5.600 | 5.600 | 5.500 | 5.550 | 249 | -0.10(-1.77%) |