Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.63 | 10.78 | 10.51 | 10.67 | 247,576 | +0.07(+0.64%) |
Feb 25, 2021 | 10.96 | 11.03 | 10.59 | 10.60 | 329,750 | -0.33(-2.98%) |
Feb 24, 2021 | 10.80 | 10.99 | 10.80 | 10.93 | 526,590 | +0.14(+1.31%) |
Feb 23, 2021 | 10.74 | 10.81 | 10.50 | 10.78 | 343,927 | +0.03(+0.31%) |
Feb 22, 2021 | 10.75 | 10.87 | 10.61 | 10.75 | 352,675 | -0.01(-0.13%) |
Feb 19, 2021 | 10.58 | 10.86 | 10.58 | 10.76 | 361,808 | +0.18(+1.66%) |
Feb 18, 2021 | 10.73 | 10.84 | 10.55 | 10.59 | 304,472 | -0.15(-1.38%) |
Feb 17, 2021 | 10.80 | 10.95 | 10.66 | 10.74 | 221,179 | -0.20(-1.79%) |
Feb 16, 2021 | 10.74 | 10.97 | 10.70 | 10.93 | 365,465 | +0.24(+2.21%) |
Feb 12, 2021 | 10.53 | 10.71 | 10.53 | 10.70 | 200,922 | +0.12(+1.15%) |
Feb 11, 2021 | 10.62 | 10.70 | 10.45 | 10.57 | 230,335 | -0.01(-0.13%) |
Feb 10, 2021 | 10.61 | 10.68 | 10.55 | 10.59 | 462,063 | +0.03(+0.32%) |
Feb 09, 2021 | 10.64 | 10.64 | 10.52 | 10.55 | 434,898 | -0.08(-0.76%) |
Feb 08, 2021 | 10.68 | 10.70 | 10.57 | 10.64 | 410,142 | +0.02(+0.19%) |
Feb 05, 2021 | 10.50 | 10.61 | 10.47 | 10.61 | 330,965 | +0.16(+1.48%) |
Feb 04, 2021 | 10.33 | 10.51 | 10.33 | 10.46 | 203,801 | +0.13(+1.24%) |
Feb 03, 2021 | 10.36 | 10.44 | 10.30 | 10.33 | 261,769 | -0.04(-0.39%) |
Feb 02, 2021 | 10.22 | 10.43 | 10.19 | 10.37 | 283,066 | +0.22(+2.19%) |
Feb 01, 2021 | 10.14 | 10.18 | 10.01 | 10.15 | 275,967 | +0.06(+0.60%) |
Jan 29, 2021 | 10.16 | 10.22 | 10.05 | 10.09 | 563,472 | -0.17(-1.64%) |
Jan 28, 2021 | 10.17 | 10.31 | 10.06 | 10.26 | 349,271 | +0.16(+1.54%) |
Jan 27, 2021 | 10.25 | 10.36 | 10.06 | 10.10 | 426,521 | -0.25(-2.46%) |
Jan 26, 2021 | 10.60 | 10.63 | 10.35 | 10.36 | 294,254 | -0.17(-1.65%) |
Jan 25, 2021 | 10.54 | 10.59 | 10.40 | 10.53 | 244,712 | -0.03(-0.32%) |
Jan 22, 2021 | 10.49 | 10.56 | 10.37 | 10.56 | 299,439 | -0.01(-0.13%) |
Jan 21, 2021 | 10.38 | 10.64 | 10.35 | 10.58 | 376,461 | +0.20(+1.94%) |
Jan 20, 2021 | 10.32 | 10.46 | 10.26 | 10.38 | 343,234 | +0.05(+0.52%) |
Jan 19, 2021 | 10.22 | 10.40 | 10.13 | 10.32 | 665,144 | +0.13(+1.32%) |
Jan 15, 2021 | 10.28 | 10.28 | 10.13 | 10.19 | 383,479 | -0.05(-0.52%) |
Jan 14, 2021 | 10.25 | 10.27 | 10.16 | 10.24 | 335,905 | +0.05(+0.46%) |
Jan 13, 2021 | 10.26 | 10.30 | 10.16 | 10.20 | 393,751 | -0.01(-0.13%) |
Jan 12, 2021 | 10.14 | 10.22 | 10.09 | 10.21 | 200,735 | +0.07(+0.66%) |
Jan 11, 2021 | 10.08 | 10.30 | 10.07 | 10.14 | 367,895 | -0.01(-0.07%) |
Jan 08, 2021 | 10.15 | 10.16 | 9.995 | 10.15 | 327,950 | -0.01(-0.07%) |
Jan 07, 2021 | 10.05 | 10.18 | 9.985 | 10.16 | 414,204 | +0.07(+0.73%) |
Jan 06, 2021 | 9.841 | 10.18 | 9.767 | 10.08 | 699,611 | +0.36(+3.65%) |
Jan 05, 2021 | 9.767 | 9.814 | 9.687 | 9.727 | 512,500 | -0.05(-0.55%) |
Jan 04, 2021 | 9.988 | 10.01 | 9.670 | 9.781 | 709,306 | -0.16(-1.62%) |
Dec 31, 2020 | 9.942 | 9.942 | 9.942 | 399,296 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.01 | 10.14 | 9.915 | 9.935 | 399,296 | -0.05(-0.54%) |
Dec 29, 2020 | 10.18 | 10.18 | 9.982 | 9.988 | 344,082 | -0.15(-1.51%) |
Dec 28, 2020 | 10.09 | 10.25 | 10.09 | 10.14 | 258,348 | +0.09(+0.86%) |
Dec 24, 2020 | 10.06 | 10.12 | 9.962 | 10.05 | 91,065 | -0.03(-0.26%) |
Dec 23, 2020 | 9.975 | 10.13 | 9.929 | 10.08 | 220,746 | +0.14(+1.41%) |
Dec 22, 2020 | 9.929 | 9.998 | 9.862 | 9.942 | 291,585 | -0.03(-0.33%) |
Dec 21, 2020 | 9.849 | 10.05 | 9.809 | 9.975 | 396,972 | +0.01(+0.13%) |
Dec 18, 2020 | 10.14 | 10.39 | 9.955 | 9.962 | 1,110,819 | -0.18(-1.77%) |
Dec 17, 2020 | 10.18 | 10.27 | 10.14 | 10.14 | 394,533 | -0.02(-0.20%) |
Dec 16, 2020 | 10.21 | 10.23 | 10.13 | 10.16 | 195,879 | -0.03(-0.26%) |
Dec 15, 2020 | 9.988 | 10.22 | 9.988 | 10.19 | 289,964 | +0.18(+1.80%) |
Dec 14, 2020 | 10.07 | 10.13 | 9.988 | 10.01 | 283,283 | +0.00(+0.00%) |
Dec 11, 2020 | 9.915 | 10.02 | 9.862 | 10.01 | 249,904 | +0.05(+0.47%) |
Dec 10, 2020 | 9.915 | 10.00 | 9.842 | 9.962 | 225,185 | +0.03(+0.27%) |
Dec 09, 2020 | 9.982 | 10.05 | 9.849 | 9.935 | 278,710 | -0.05(-0.47%) |
Dec 08, 2020 | 9.815 | 10.04 | 9.815 | 9.982 | 284,658 | +0.12(+1.21%) |
Dec 07, 2020 | 10.02 | 10.02 | 9.789 | 9.862 | 250,792 | -0.12(-1.20%) |
Dec 04, 2020 | 9.849 | 10.05 | 9.829 | 9.982 | 276,502 | +0.16(+1.63%) |
Dec 03, 2020 | 9.829 | 9.902 | 9.749 | 9.822 | 235,434 | +0.03(+0.34%) |
Dec 02, 2020 | 9.749 | 9.829 | 9.656 | 9.789 | 235,724 | +0.05(+0.55%) |
Dec 01, 2020 | 9.682 | 9.915 | 9.603 | 9.736 | 318,718 | +0.15(+1.60%) |
Nov 30, 2020 | 9.875 | 9.962 | 9.476 | 9.583 | 980,711 | -0.32(-3.23%) |
Nov 27, 2020 | 10.11 | 10.11 | 9.842 | 9.902 | 240,737 | -0.14(-1.39%) |
Nov 25, 2020 | 10.08 | 10.09 | 9.817 | 10.04 | 532,013 | -0.05(-0.52%) |
Nov 24, 2020 | 10.11 | 10.20 | 10.01 | 10.09 | 526,227 | +0.26(+2.62%) |
Nov 23, 2020 | 9.619 | 9.850 | 9.559 | 9.837 | 372,093 | +0.24(+2.48%) |
Nov 20, 2020 | 9.572 | 9.652 | 9.480 | 9.599 | 403,585 | -0.01(-0.07%) |
Nov 19, 2020 | 9.546 | 9.658 | 9.414 | 9.605 | 255,833 | +0.01(+0.07%) |
Nov 18, 2020 | 9.678 | 9.850 | 9.592 | 9.599 | 372,953 | +0.02(+0.21%) |
Nov 17, 2020 | 9.553 | 9.678 | 9.493 | 9.579 | 382,013 | +0.03(+0.28%) |
Nov 16, 2020 | 9.295 | 9.649 | 9.255 | 9.553 | 434,636 | +0.39(+4.26%) |
Nov 13, 2020 | 8.925 | 9.220 | 8.925 | 9.162 | 269,561 | +0.28(+3.12%) |
Nov 12, 2020 | 8.931 | 9.010 | 8.779 | 8.885 | 278,850 | -0.11(-1.18%) |
Nov 11, 2020 | 9.215 | 9.215 | 8.858 | 8.991 | 385,356 | -0.16(-1.73%) |
Nov 10, 2020 | 8.938 | 9.229 | 8.753 | 9.149 | 545,123 | +0.32(+3.67%) |
Nov 09, 2020 | 8.911 | 9.070 | 8.819 | 8.825 | 528,744 | +0.26(+3.01%) |
Nov 06, 2020 | 8.594 | 8.726 | 8.482 | 8.568 | 248,837 | -0.07(-0.77%) |
Nov 05, 2020 | 8.475 | 8.746 | 8.475 | 8.634 | 250,776 | +0.09(+1.08%) |
Nov 04, 2020 | 8.488 | 8.587 | 8.396 | 8.541 | 260,869 | -0.03(-0.31%) |
Nov 03, 2020 | 8.634 | 8.634 | 8.528 | 8.568 | 261,704 | +0.03(+0.31%) |
Nov 02, 2020 | 8.263 | 8.541 | 8.151 | 8.541 | 540,906 | +0.45(+5.56%) |
Oct 30, 2020 | 8.131 | 8.197 | 8.009 | 8.092 | 691,299 | -0.11(-1.29%) |
Oct 29, 2020 | 8.072 | 8.211 | 7.939 | 8.197 | 408,024 | +0.09(+1.14%) |
Oct 28, 2020 | 8.190 | 8.315 | 7.967 | 8.105 | 522,686 | -0.22(-2.60%) |
Oct 27, 2020 | 8.426 | 8.551 | 8.308 | 8.321 | 349,372 | -0.13(-1.55%) |
Oct 26, 2020 | 8.531 | 8.610 | 8.354 | 8.453 | 350,878 | -0.17(-1.98%) |
Oct 23, 2020 | 8.499 | 8.709 | 8.499 | 8.623 | 147,198 | +0.16(+1.94%) |
Oct 22, 2020 | 8.407 | 8.525 | 8.407 | 8.459 | 151,698 | +0.07(+0.78%) |
Oct 21, 2020 | 8.466 | 8.516 | 8.352 | 8.394 | 194,841 | -0.10(-1.16%) |
Oct 20, 2020 | 8.466 | 8.597 | 8.453 | 8.492 | 171,414 | +0.07(+0.86%) |
Oct 19, 2020 | 8.525 | 8.572 | 8.387 | 8.420 | 170,555 | -0.08(-0.93%) |
Oct 16, 2020 | 8.564 | 8.604 | 8.459 | 8.499 | 212,112 | -0.11(-1.30%) |
Oct 15, 2020 | 8.420 | 8.610 | 8.400 | 8.610 | 186,357 | +0.16(+1.94%) |
Oct 14, 2020 | 8.544 | 8.656 | 8.433 | 8.446 | 245,905 | -0.01(-0.08%) |
Oct 13, 2020 | 8.499 | 8.518 | 8.413 | 8.453 | 169,368 | -0.11(-1.30%) |
Oct 12, 2020 | 8.466 | 8.613 | 8.426 | 8.564 | 317,004 | +0.07(+0.77%) |
Oct 09, 2020 | 8.728 | 8.761 | 8.420 | 8.499 | 305,673 | -0.11(-1.22%) |
Oct 08, 2020 | 8.341 | 8.610 | 8.275 | 8.604 | 491,385 | +0.33(+4.05%) |
Oct 07, 2020 | 8.282 | 8.348 | 8.216 | 8.269 | 221,090 | +0.05(+0.56%) |
Oct 06, 2020 | 8.315 | 8.492 | 8.177 | 8.223 | 345,290 | -0.03(-0.40%) |
Oct 05, 2020 | 8.453 | 8.453 | 8.184 | 8.256 | 340,743 | -0.11(-1.26%) |
Oct 02, 2020 | 8.013 | 8.380 | 8.006 | 8.361 | 248,988 | +0.23(+2.82%) |
Oct 01, 2020 | 8.046 | 8.138 | 7.928 | 8.131 | 381,613 | +0.09(+1.06%) |
Sep 30, 2020 | 8.203 | 8.256 | 8.026 | 8.046 | 352,770 | -0.11(-1.29%) |
Sep 29, 2020 | 8.282 | 8.354 | 8.059 | 8.151 | 297,252 | -0.21(-2.51%) |
Sep 28, 2020 | 8.302 | 8.511 | 8.302 | 8.361 | 270,166 | +0.14(+1.74%) |
Sep 25, 2020 | 7.983 | 8.243 | 7.983 | 8.217 | 165,118 | +0.21(+2.60%) |
Sep 24, 2020 | 7.970 | 8.191 | 7.833 | 8.009 | 362,559 | +0.08(+1.07%) |
Sep 23, 2020 | 8.185 | 8.302 | 7.898 | 7.924 | 444,985 | -0.27(-3.26%) |
Sep 22, 2020 | 8.120 | 8.230 | 8.048 | 8.191 | 385,637 | +0.05(+0.64%) |
Sep 21, 2020 | 8.393 | 8.498 | 8.113 | 8.139 | 590,281 | -0.46(-5.31%) |
Sep 18, 2020 | 8.582 | 8.641 | 8.465 | 8.595 | 795,515 | +0.05(+0.61%) |
Sep 17, 2020 | 8.471 | 8.638 | 8.426 | 8.543 | 249,853 | +0.00(+0.00%) |
Sep 16, 2020 | 8.237 | 8.608 | 8.224 | 8.543 | 571,990 | +0.36(+4.38%) |
Sep 15, 2020 | 8.185 | 8.292 | 8.129 | 8.185 | 329,690 | +0.04(+0.48%) |
Sep 14, 2020 | 8.022 | 8.217 | 7.950 | 8.146 | 663,838 | +0.17(+2.12%) |
Sep 11, 2020 | 7.970 | 8.067 | 7.839 | 7.976 | 308,599 | -0.01(-0.16%) |
Sep 10, 2020 | 8.133 | 8.240 | 7.983 | 7.989 | 313,484 | -0.14(-1.68%) |
Sep 09, 2020 | 8.139 | 8.221 | 8.085 | 8.126 | 209,834 | +0.04(+0.48%) |
Sep 08, 2020 | 8.087 | 8.191 | 7.989 | 8.087 | 267,993 | +0.00(+0.00%) |
Sep 04, 2020 | 8.243 | 8.283 | 7.957 | 8.087 | 282,358 | -0.03(-0.40%) |
Sep 03, 2020 | 8.146 | 8.279 | 8.048 | 8.120 | 452,592 | +0.03(+0.32%) |
Sep 02, 2020 | 8.100 | 8.133 | 7.911 | 8.094 | 624,183 | -0.03(-0.32%) |
Sep 01, 2020 | 8.048 | 8.191 | 8.009 | 8.120 | 401,265 | +0.00(+0.00%) |
Aug 31, 2020 | 8.302 | 8.348 | 8.107 | 8.120 | 600,594 | -0.18(-2.12%) |
Aug 28, 2020 | 8.250 | 8.328 | 8.191 | 8.296 | 230,183 | +0.08(+0.95%) |
Aug 27, 2020 | 8.107 | 8.330 | 8.107 | 8.217 | 182,744 | +0.10(+1.20%) |
Aug 26, 2020 | 8.263 | 8.263 | 8.101 | 8.120 | 156,554 | -0.14(-1.65%) |
Aug 25, 2020 | 8.379 | 8.405 | 8.069 | 8.256 | 219,054 | -0.04(-0.47%) |
Aug 24, 2020 | 8.120 | 8.334 | 8.004 | 8.295 | 298,164 | +0.23(+2.81%) |
Aug 21, 2020 | 8.004 | 8.149 | 7.959 | 8.069 | 492,709 | +0.03(+0.32%) |
Aug 20, 2020 | 7.997 | 8.120 | 7.991 | 8.043 | 221,481 | -0.09(-1.11%) |
Aug 19, 2020 | 7.978 | 8.217 | 7.952 | 8.133 | 313,524 | +0.13(+1.62%) |
Aug 18, 2020 | 8.069 | 8.133 | 7.946 | 8.004 | 211,543 | -0.09(-1.12%) |
Aug 17, 2020 | 8.101 | 8.159 | 7.926 | 8.094 | 279,249 | -0.02(-0.24%) |
Aug 14, 2020 | 7.900 | 8.140 | 7.836 | 8.114 | 238,163 | +0.14(+1.79%) |
Aug 13, 2020 | 7.984 | 8.140 | 7.881 | 7.971 | 240,266 | -0.07(-0.88%) |
Aug 12, 2020 | 8.185 | 8.256 | 7.881 | 8.043 | 377,019 | -0.03(-0.32%) |
Aug 11, 2020 | 8.282 | 8.373 | 8.043 | 8.069 | 452,009 | -0.05(-0.64%) |
Aug 10, 2020 | 7.894 | 8.191 | 7.894 | 8.120 | 718,972 | +0.23(+2.87%) |
Aug 07, 2020 | 8.023 | 8.023 | 7.596 | 7.894 | 674,615 | +0.14(+1.84%) |
Aug 06, 2020 | 7.713 | 7.836 | 7.713 | 7.751 | 356,382 | -0.12(-1.56%) |
Aug 05, 2020 | 7.648 | 7.887 | 7.544 | 7.874 | 561,451 | +0.30(+4.02%) |
Aug 04, 2020 | 7.493 | 7.632 | 7.454 | 7.570 | 395,992 | +0.03(+0.34%) |
Aug 03, 2020 | 7.596 | 7.603 | 7.409 | 7.544 | 572,003 | -0.06(-0.85%) |
Jul 31, 2020 | 7.739 | 7.739 | 7.525 | 7.609 | 510,637 | -0.17(-2.16%) |
Jul 30, 2020 | 7.700 | 7.803 | 7.648 | 7.777 | 188,757 | -0.05(-0.66%) |
Jul 29, 2020 | 7.816 | 7.836 | 7.707 | 7.829 | 240,324 | +0.07(+0.91%) |
Jul 28, 2020 | 7.649 | 7.861 | 7.649 | 7.758 | 366,111 | +0.05(+0.67%) |
Jul 27, 2020 | 7.681 | 7.803 | 7.617 | 7.707 | 277,874 | +0.04(+0.50%) |
Jul 24, 2020 | 7.880 | 7.964 | 7.662 | 7.669 | 258,930 | -0.19(-2.45%) |
Jul 23, 2020 | 7.784 | 7.977 | 7.771 | 7.861 | 250,673 | +0.03(+0.33%) |
Jul 22, 2020 | 7.726 | 7.983 | 7.675 | 7.836 | 330,561 | +0.07(+0.91%) |
Jul 21, 2020 | 7.662 | 7.829 | 7.559 | 7.765 | 393,986 | +0.22(+2.89%) |
Jul 20, 2020 | 7.553 | 7.656 | 7.463 | 7.547 | 278,844 | -0.09(-1.18%) |
Jul 17, 2020 | 7.649 | 7.694 | 7.508 | 7.636 | 301,125 | -0.01(-0.08%) |
Jul 16, 2020 | 7.643 | 7.733 | 7.553 | 7.643 | 321,711 | -0.06(-0.75%) |
Jul 15, 2020 | 7.450 | 7.771 | 7.450 | 7.701 | 539,538 | +0.40(+5.55%) |
Jul 14, 2020 | 7.213 | 7.367 | 7.123 | 7.296 | 219,376 | +0.10(+1.34%) |
Jul 13, 2020 | 7.290 | 7.322 | 7.116 | 7.200 | 540,480 | -0.01(-0.18%) |
Jul 10, 2020 | 7.026 | 7.235 | 7.001 | 7.213 | 473,174 | +0.13(+1.91%) |
Jul 09, 2020 | 7.450 | 7.694 | 7.046 | 7.078 | 612,707 | -0.09(-1.25%) |
Jul 08, 2020 | 7.058 | 7.206 | 6.917 | 7.168 | 445,011 | +0.06(+0.90%) |
Jul 07, 2020 | 7.335 | 7.346 | 7.084 | 7.103 | 370,085 | -0.33(-4.49%) |
Jul 06, 2020 | 7.437 | 7.457 | 7.232 | 7.437 | 423,361 | +0.14(+1.94%) |
Jul 02, 2020 | 7.591 | 7.604 | 7.264 | 7.296 | 415,253 | -0.14(-1.90%) |
Jul 01, 2020 | 7.559 | 7.669 | 7.354 | 7.437 | 461,115 | -0.13(-1.70%) |
Jun 30, 2020 | 7.495 | 7.585 | 7.309 | 7.566 | 425,939 | +0.00(+0.00%) |
Jun 29, 2020 | 7.386 | 7.656 | 7.315 | 7.566 | 478,253 | +0.23(+3.15%) |
Jun 26, 2020 | 7.386 | 7.570 | 7.207 | 7.335 | 836,895 | -0.18(-2.46%) |
Jun 25, 2020 | 7.207 | 7.526 | 7.188 | 7.519 | 429,782 | +0.22(+2.97%) |
Jun 24, 2020 | 7.475 | 7.561 | 7.073 | 7.303 | 684,644 | -0.29(-3.86%) |
Jun 23, 2020 | 7.634 | 7.660 | 7.507 | 7.596 | 657,532 | +0.06(+0.85%) |
Jun 22, 2020 | 7.488 | 7.609 | 7.379 | 7.532 | 526,175 | -0.02(-0.25%) |
Jun 19, 2020 | 7.813 | 7.889 | 7.532 | 7.551 | 1,361,662 | -0.18(-2.31%) |
Jun 18, 2020 | 7.640 | 7.876 | 7.570 | 7.730 | 413,694 | -0.07(-0.90%) |
Jun 17, 2020 | 7.902 | 7.959 | 7.755 | 7.800 | 492,414 | -0.10(-1.21%) |
Jun 16, 2020 | 8.150 | 8.233 | 7.679 | 7.895 | 692,106 | +0.14(+1.81%) |
Jun 15, 2020 | 7.245 | 7.895 | 7.102 | 7.755 | 657,324 | +0.15(+2.01%) |
Jun 12, 2020 | 7.456 | 7.609 | 7.207 | 7.602 | 518,018 | +0.50(+7.00%) |
Jun 11, 2020 | 7.022 | 7.494 | 6.882 | 7.105 | 911,314 | -0.57(-7.39%) |
Jun 10, 2020 | 7.965 | 8.016 | 7.494 | 7.672 | 673,516 | -0.29(-3.68%) |
Jun 09, 2020 | 7.997 | 8.239 | 7.844 | 7.965 | 1,005,899 | -0.31(-3.77%) |
Jun 08, 2020 | 7.997 | 8.361 | 7.915 | 8.278 | 1,297,649 | +0.76(+10.08%) |
Jun 05, 2020 | 7.755 | 8.196 | 7.468 | 7.519 | 1,317,722 | +0.24(+3.24%) |
Jun 04, 2020 | 6.844 | 7.411 | 6.774 | 7.284 | 880,995 | +0.40(+5.83%) |
Jun 03, 2020 | 6.665 | 6.908 | 6.665 | 6.882 | 801,814 | +0.32(+4.96%) |
Jun 02, 2020 | 6.615 | 6.799 | 6.525 | 6.557 | 374,600 | -0.08(-1.25%) |
Jun 01, 2020 | 6.500 | 6.806 | 6.404 | 6.640 | 648,985 | +0.14(+2.16%) |
May 29, 2020 | 6.538 | 6.608 | 6.372 | 6.500 | 1,216,190 | -0.12(-1.83%) |
May 28, 2020 | 6.755 | 6.812 | 6.589 | 6.621 | 889,535 | -0.13(-1.98%) |
May 27, 2020 | 6.856 | 6.925 | 6.420 | 6.755 | 794,137 | +0.08(+1.23%) |
May 26, 2020 | 6.843 | 6.906 | 6.641 | 6.672 | 758,239 | +0.13(+1.93%) |
May 22, 2020 | 6.470 | 6.546 | 6.160 | 6.546 | 522,244 | +0.12(+1.87%) |
May 21, 2020 | 6.533 | 6.635 | 6.217 | 6.426 | 731,498 | -0.12(-1.84%) |
May 20, 2020 | 6.641 | 6.856 | 6.457 | 6.546 | 729,690 | +0.05(+0.78%) |
May 19, 2020 | 6.495 | 7.419 | 6.255 | 6.495 | 1,209,622 | +0.01(+0.10%) |
May 18, 2020 | 6.312 | 6.489 | 6.078 | 6.489 | 1,066,302 | +0.43(+7.10%) |
May 15, 2020 | 6.097 | 6.116 | 5.850 | 6.059 | 560,823 | -0.09(-1.54%) |
May 14, 2020 | 5.357 | 6.173 | 5.174 | 6.154 | 1,080,990 | +0.61(+11.07%) |
May 13, 2020 | 5.945 | 5.977 | 5.329 | 5.540 | 1,063,658 | -0.46(-7.69%) |
May 12, 2020 | 6.318 | 6.344 | 5.939 | 6.002 | 972,963 | -0.20(-3.16%) |
May 11, 2020 | 6.495 | 6.495 | 6.179 | 6.198 | 977,318 | -0.30(-4.58%) |
May 08, 2020 | 6.445 | 6.546 | 6.015 | 6.495 | 1,400,715 | +0.25(+4.05%) |
May 07, 2020 | 6.084 | 6.388 | 6.084 | 6.242 | 807,368 | +0.18(+3.03%) |
May 06, 2020 | 6.280 | 6.337 | 5.996 | 6.059 | 667,046 | -0.16(-2.54%) |
May 05, 2020 | 6.445 | 6.658 | 6.160 | 6.217 | 683,068 | -0.04(-0.71%) |
May 04, 2020 | 6.211 | 6.306 | 5.964 | 6.261 | 630,284 | -0.08(-1.30%) |
May 01, 2020 | 6.337 | 6.533 | 6.230 | 6.344 | 943,139 | -0.23(-3.46%) |
Apr 30, 2020 | 6.729 | 6.932 | 6.416 | 6.571 | 1,170,007 | -0.33(-4.77%) |
Apr 29, 2020 | 6.742 | 7.001 | 6.584 | 6.900 | 1,409,332 | +0.30(+4.60%) |
Apr 28, 2020 | 6.546 | 6.725 | 6.427 | 6.597 | 1,186,785 | +0.31(+4.89%) |
Apr 27, 2020 | 6.201 | 6.377 | 6.104 | 6.289 | 949,160 | +0.09(+1.52%) |
Apr 24, 2020 | 6.239 | 6.283 | 6.007 | 6.195 | 786,905 | +0.10(+1.65%) |
Apr 23, 2020 | 6.057 | 6.364 | 6.056 | 6.094 | 833,088 | +0.03(+0.41%) |
Apr 22, 2020 | 6.302 | 6.314 | 5.881 | 6.069 | 758,215 | -0.08(-1.33%) |
Apr 21, 2020 | 5.912 | 6.189 | 5.912 | 6.151 | 1,089,213 | +0.07(+1.14%) |
Apr 20, 2020 | 5.944 | 6.207 | 5.944 | 6.082 | 827,082 | -0.16(-2.52%) |
Apr 17, 2020 | 6.038 | 6.264 | 5.894 | 6.239 | 1,617,943 | +0.46(+8.04%) |
Apr 16, 2020 | 5.969 | 6.038 | 5.712 | 5.774 | 1,455,360 | -0.16(-2.65%) |
Apr 15, 2020 | 5.894 | 6.164 | 5.649 | 5.931 | 2,005,603 | -0.35(-5.59%) |
Apr 14, 2020 | 6.584 | 6.584 | 5.938 | 6.283 | 3,862,010 | +0.04(+0.70%) |
Apr 13, 2020 | 6.791 | 6.904 | 5.686 | 6.239 | 3,841,033 | -0.69(-9.96%) |
Apr 09, 2020 | 5.931 | 7.425 | 5.931 | 6.929 | 8,708,696 | +1.21(+21.05%) |
Apr 08, 2020 | 5.040 | 5.837 | 4.776 | 5.724 | 18,798,234 | +2.45(+74.71%) |
Apr 07, 2020 | 3.019 | 3.370 | 3.019 | 3.276 | 2,169,470 | +0.41(+14.22%) |
Apr 06, 2020 | 2.605 | 3.032 | 2.605 | 2.868 | 2,015,926 | +0.42(+17.18%) |
Apr 03, 2020 | 2.542 | 2.548 | 2.310 | 2.448 | 1,878,599 | -0.13(-4.88%) |
Apr 02, 2020 | 2.793 | 2.969 | 2.542 | 2.573 | 1,341,931 | -0.08(-3.07%) |
Apr 01, 2020 | 3.358 | 3.389 | 2.555 | 2.655 | 2,152,765 | -0.93(-25.92%) |
Mar 31, 2020 | 3.552 | 3.935 | 3.364 | 3.584 | 2,590,338 | -0.01(-0.17%) |
Mar 30, 2020 | 4.262 | 4.281 | 3.496 | 3.590 | 1,415,464 | -0.59(-14.11%) |
Mar 27, 2020 | 3.984 | 4.297 | 3.714 | 4.180 | 2,369,410 | +0.31(+8.10%) |
Mar 26, 2020 | 3.444 | 4.358 | 3.137 | 3.867 | 5,664,818 | +0.50(+14.96%) |
Mar 25, 2020 | 2.676 | 3.523 | 2.578 | 3.364 | 2,748,055 | +0.93(+38.38%) |
Mar 24, 2020 | 3.474 | 3.622 | 2.363 | 2.431 | 3,205,320 | -0.87(-26.26%) |
Mar 23, 2020 | 4.217 | 4.217 | 3.106 | 3.296 | 1,775,536 | -0.88(-21.03%) |
Mar 20, 2020 | 4.039 | 4.757 | 4.002 | 4.174 | 4,160,804 | +0.17(+4.13%) |
Mar 19, 2020 | 3.388 | 4.297 | 3.118 | 4.008 | 2,247,137 | +0.64(+19.16%) |
Mar 18, 2020 | 4.205 | 4.297 | 1.989 | 3.364 | 3,744,373 | -1.12(-24.93%) |
Mar 17, 2020 | 5.678 | 5.684 | 4.432 | 4.481 | 2,035,553 | -1.12(-19.96%) |
Mar 16, 2020 | 6.770 | 6.887 | 5.475 | 5.598 | 1,360,195 | -1.74(-23.75%) |
Mar 13, 2020 | 7.483 | 7.654 | 6.611 | 7.341 | 1,983,794 | +0.20(+2.84%) |
Mar 12, 2020 | 8.501 | 8.575 | 7.120 | 7.139 | 1,799,636 | -1.95(-21.42%) |
Mar 11, 2020 | 9.465 | 9.508 | 8.940 | 9.085 | 2,165,970 | -0.52(-5.43%) |
Mar 10, 2020 | 9.631 | 9.711 | 9.349 | 9.606 | 1,252,920 | +0.20(+2.09%) |
Mar 09, 2020 | 9.398 | 9.662 | 9.140 | 9.410 | 2,139,473 | -0.53(-5.31%) |
Mar 06, 2020 | 10.04 | 10.09 | 9.723 | 9.938 | 1,414,575 | -0.33(-3.17%) |
Mar 05, 2020 | 10.23 | 10.32 | 10.16 | 10.26 | 883,042 | -0.10(-0.95%) |
Mar 04, 2020 | 10.44 | 10.46 | 10.22 | 10.36 | 847,525 | +0.09(+0.84%) |
Mar 03, 2020 | 10.53 | 10.71 | 10.16 | 10.28 | 1,229,131 | -0.28(-2.67%) |