Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.67 | 20.03 | 19.48 | 19.51 | 75,744 | -0.16(-0.80%) |
Apr 29, 2021 | 19.83 | 20.20 | 19.41 | 19.67 | 81,034 | +0.00(+0.00%) |
Apr 28, 2021 | 19.70 | 20.10 | 19.45 | 19.67 | 172,335 | -0.11(-0.56%) |
Apr 27, 2021 | 19.31 | 19.80 | 19.31 | 19.78 | 63,825 | +0.34(+1.77%) |
Apr 26, 2021 | 19.63 | 19.67 | 18.85 | 19.43 | 197,741 | -0.28(-1.42%) |
Apr 23, 2021 | 19.74 | 19.89 | 19.65 | 19.71 | 94,869 | -0.19(-0.94%) |
Apr 22, 2021 | 20.22 | 20.22 | 19.55 | 19.90 | 80,332 | -0.10(-0.51%) |
Apr 21, 2021 | 19.35 | 20.30 | 19.27 | 20.00 | 93,545 | +0.60(+3.07%) |
Apr 20, 2021 | 20.25 | 20.30 | 19.21 | 19.41 | 252,182 | -0.85(-4.18%) |
Apr 19, 2021 | 20.24 | 20.71 | 20.11 | 20.25 | 106,910 | -0.20(-0.96%) |
Apr 16, 2021 | 21.43 | 21.56 | 20.24 | 20.45 | 234,433 | -0.98(-4.56%) |
Apr 15, 2021 | 21.42 | 21.71 | 21.04 | 21.43 | 101,100 | -0.18(-0.82%) |
Apr 14, 2021 | 21.51 | 21.83 | 21.49 | 21.60 | 81,423 | +0.20(+0.91%) |
Apr 13, 2021 | 20.77 | 21.73 | 20.50 | 21.41 | 281,690 | +0.82(+3.98%) |
Apr 12, 2021 | 20.90 | 20.90 | 20.34 | 20.59 | 106,758 | -0.20(-0.98%) |
Apr 09, 2021 | 20.86 | 20.94 | 20.57 | 20.79 | 111,951 | -0.07(-0.36%) |
Apr 08, 2021 | 20.52 | 20.94 | 20.07 | 20.87 | 63,101 | +0.38(+1.86%) |
Apr 07, 2021 | 21.27 | 21.27 | 20.41 | 20.49 | 72,772 | -0.30(-1.43%) |
Apr 06, 2021 | 20.62 | 21.34 | 20.54 | 20.78 | 112,692 | +0.03(+0.13%) |
Apr 05, 2021 | 20.49 | 20.94 | 20.02 | 20.76 | 170,458 | +0.29(+1.41%) |
Apr 01, 2021 | 20.82 | 21.02 | 19.60 | 20.47 | 175,019 | -0.34(-1.65%) |
Mar 31, 2021 | 19.18 | 21.04 | 19.18 | 20.81 | 642,638 | +1.64(+8.54%) |
Mar 30, 2021 | 19.17 | 19.29 | 18.66 | 19.17 | 123,287 | +0.20(+1.03%) |
Mar 29, 2021 | 19.02 | 19.54 | 18.67 | 18.98 | 212,875 | +0.18(+0.94%) |
Mar 26, 2021 | 18.57 | 19.15 | 18.38 | 18.80 | 164,167 | +0.61(+3.38%) |
Mar 25, 2021 | 18.62 | 18.97 | 17.96 | 18.19 | 216,987 | -0.50(-2.69%) |
Mar 24, 2021 | 18.99 | 19.40 | 18.45 | 18.69 | 108,596 | +0.07(+0.35%) |
Mar 23, 2021 | 18.74 | 19.55 | 18.39 | 18.62 | 183,199 | -0.26(-1.38%) |
Mar 22, 2021 | 17.96 | 19.33 | 17.69 | 18.89 | 253,728 | +0.89(+4.97%) |
Mar 19, 2021 | 17.68 | 18.69 | 17.51 | 17.99 | 138,167 | +0.06(+0.31%) |
Mar 18, 2021 | 18.99 | 18.99 | 17.69 | 17.94 | 166,499 | -1.05(-5.54%) |
Mar 17, 2021 | 18.64 | 19.02 | 18.38 | 18.99 | 104,799 | +0.28(+1.49%) |
Mar 16, 2021 | 18.89 | 18.91 | 18.34 | 18.71 | 108,224 | +0.14(+0.75%) |
Mar 15, 2021 | 18.58 | 19.04 | 18.25 | 18.57 | 86,868 | +0.07(+0.35%) |
Mar 12, 2021 | 17.56 | 18.52 | 17.56 | 18.50 | 126,026 | +1.05(+6.03%) |
Mar 11, 2021 | 17.14 | 17.45 | 16.87 | 17.45 | 82,557 | +0.22(+1.30%) |
Mar 10, 2021 | 16.30 | 17.45 | 16.30 | 17.23 | 97,964 | +0.64(+3.87%) |
Mar 09, 2021 | 17.58 | 17.58 | 16.58 | 16.59 | 233,301 | -0.85(-4.86%) |
Mar 08, 2021 | 17.84 | 18.15 | 17.27 | 17.43 | 170,819 | -0.61(-3.35%) |
Mar 05, 2021 | 18.78 | 18.99 | 16.96 | 18.04 | 462,849 | -0.95(-5.00%) |
Mar 04, 2021 | 19.05 | 19.95 | 18.41 | 18.99 | 443,147 | -0.17(-0.90%) |
Mar 03, 2021 | 18.97 | 19.24 | 18.46 | 19.16 | 306,732 | +0.18(+0.96%) |
Mar 02, 2021 | 18.50 | 19.14 | 17.86 | 18.98 | 585,944 | +0.87(+4.81%) |
Mar 01, 2021 | 17.68 | 18.49 | 17.53 | 18.11 | 478,293 | +0.74(+4.28%) |
Feb 26, 2021 | 16.23 | 17.45 | 15.92 | 17.36 | 779,373 | +1.13(+6.98%) |
Feb 25, 2021 | 15.41 | 16.30 | 15.19 | 16.23 | 923,650 | +1.27(+8.49%) |
Feb 24, 2021 | 15.02 | 15.40 | 14.88 | 14.96 | 285,903 | +0.12(+0.79%) |
Feb 23, 2021 | 14.31 | 15.15 | 13.51 | 14.84 | 328,075 | +0.65(+4.60%) |
Feb 22, 2021 | 14.42 | 14.51 | 14.05 | 14.19 | 141,219 | -0.23(-1.57%) |
Feb 19, 2021 | 13.84 | 14.50 | 13.84 | 14.42 | 117,562 | +0.61(+4.40%) |
Feb 18, 2021 | 14.25 | 14.51 | 13.69 | 13.81 | 227,686 | -0.79(-5.40%) |
Feb 17, 2021 | 14.73 | 14.78 | 14.02 | 14.60 | 222,780 | -0.12(-0.80%) |
Feb 16, 2021 | 15.06 | 15.41 | 14.58 | 14.72 | 226,142 | -0.47(-3.10%) |
Feb 12, 2021 | 14.94 | 15.32 | 14.55 | 15.19 | 255,526 | +0.18(+1.21%) |
Feb 11, 2021 | 15.42 | 15.52 | 14.06 | 15.01 | 646,375 | -0.52(-3.33%) |
Feb 10, 2021 | 14.27 | 15.63 | 14.24 | 15.52 | 539,375 | +1.32(+9.32%) |
Feb 09, 2021 | 14.25 | 14.43 | 13.89 | 14.20 | 181,417 | -0.22(-1.51%) |
Feb 08, 2021 | 14.56 | 14.63 | 14.13 | 14.42 | 230,745 | -0.18(-1.24%) |
Feb 05, 2021 | 13.87 | 14.60 | 13.87 | 14.60 | 214,280 | +0.73(+5.30%) |
Feb 04, 2021 | 14.14 | 14.35 | 13.64 | 13.86 | 145,242 | +0.08(+0.59%) |
Feb 03, 2021 | 13.09 | 13.94 | 13.09 | 13.78 | 124,753 | +0.73(+5.56%) |
Feb 02, 2021 | 13.06 | 13.56 | 12.93 | 13.06 | 164,239 | +0.19(+1.48%) |
Feb 01, 2021 | 12.79 | 12.97 | 12.57 | 12.87 | 92,388 | +0.15(+1.21%) |
Jan 29, 2021 | 12.62 | 13.14 | 12.40 | 12.71 | 131,899 | -0.24(-1.89%) |
Jan 28, 2021 | 12.47 | 13.12 | 12.21 | 12.96 | 173,638 | +0.60(+4.84%) |
Jan 27, 2021 | 13.00 | 13.00 | 11.99 | 12.36 | 213,761 | -0.74(-5.67%) |
Jan 26, 2021 | 12.99 | 13.21 | 12.75 | 13.10 | 181,783 | +0.04(+0.28%) |
Jan 25, 2021 | 12.92 | 13.10 | 12.60 | 13.07 | 101,497 | +0.01(+0.07%) |
Jan 22, 2021 | 12.94 | 13.12 | 12.70 | 13.06 | 60,766 | -0.22(-1.64%) |
Jan 21, 2021 | 13.15 | 13.39 | 12.54 | 13.27 | 161,734 | +0.15(+1.11%) |
Jan 20, 2021 | 13.50 | 13.50 | 12.84 | 13.13 | 120,447 | -0.18(-1.36%) |
Jan 19, 2021 | 13.48 | 13.69 | 13.06 | 13.31 | 157,174 | -0.16(-1.21%) |
Jan 15, 2021 | 13.16 | 13.56 | 13.07 | 13.47 | 133,553 | +0.03(+0.20%) |
Jan 14, 2021 | 12.61 | 13.58 | 12.57 | 13.45 | 259,758 | +0.92(+7.39%) |
Jan 13, 2021 | 12.15 | 12.75 | 12.11 | 12.52 | 228,746 | +0.39(+3.21%) |
Jan 12, 2021 | 12.10 | 12.56 | 11.91 | 12.13 | 279,589 | +0.12(+0.98%) |
Jan 11, 2021 | 11.86 | 12.26 | 11.85 | 12.01 | 170,470 | -0.07(-0.60%) |
Jan 08, 2021 | 12.03 | 12.14 | 11.70 | 12.09 | 214,832 | +0.00(+0.00%) |
Jan 07, 2021 | 11.66 | 12.22 | 11.53 | 12.09 | 162,614 | +0.61(+5.29%) |
Jan 06, 2021 | 11.37 | 11.79 | 11.24 | 11.48 | 307,705 | +0.29(+2.59%) |
Jan 05, 2021 | 10.49 | 11.55 | 10.49 | 11.19 | 193,252 | +0.73(+6.93%) |
Jan 04, 2021 | 10.71 | 10.81 | 10.41 | 10.46 | 279,197 | -0.17(-1.62%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 124,201 | +0.14(+1.30%) | |
Dec 30, 2020 | 10.03 | 10.60 | 10.03 | 10.50 | 124,201 | +0.47(+4.70%) |
Dec 29, 2020 | 10.47 | 10.60 | 9.884 | 10.03 | 210,878 | -0.44(-4.24%) |
Dec 28, 2020 | 10.86 | 10.95 | 10.43 | 10.47 | 170,074 | -0.39(-3.59%) |
Dec 24, 2020 | 10.91 | 11.13 | 10.74 | 10.86 | 49,958 | -0.05(-0.42%) |
Dec 23, 2020 | 11.13 | 11.30 | 10.88 | 10.91 | 114,053 | -0.16(-1.47%) |
Dec 22, 2020 | 11.22 | 11.39 | 10.92 | 11.07 | 86,766 | -0.14(-1.21%) |
Dec 21, 2020 | 10.89 | 11.39 | 10.82 | 11.21 | 154,629 | -0.17(-1.51%) |
Dec 18, 2020 | 11.60 | 11.77 | 11.11 | 11.38 | 142,706 | +0.08(+0.72%) |
Dec 17, 2020 | 11.47 | 11.64 | 11.07 | 11.30 | 156,257 | -0.05(-0.40%) |
Dec 16, 2020 | 11.70 | 12.06 | 11.25 | 11.34 | 172,244 | -0.35(-3.02%) |
Dec 15, 2020 | 11.64 | 11.83 | 11.53 | 11.70 | 115,506 | +0.07(+0.62%) |
Dec 14, 2020 | 12.59 | 12.59 | 11.37 | 11.62 | 300,465 | -0.77(-6.22%) |
Dec 11, 2020 | 12.59 | 12.73 | 12.24 | 12.40 | 141,162 | -0.33(-2.57%) |
Dec 10, 2020 | 12.08 | 12.81 | 12.08 | 12.72 | 149,091 | +0.58(+4.78%) |
Dec 09, 2020 | 11.69 | 12.16 | 11.65 | 12.14 | 206,241 | +0.45(+3.88%) |
Dec 08, 2020 | 11.52 | 11.79 | 11.52 | 11.69 | 123,128 | +0.11(+0.94%) |
Dec 07, 2020 | 11.92 | 11.92 | 11.17 | 11.58 | 210,395 | -0.12(-1.01%) |
Dec 04, 2020 | 11.29 | 11.79 | 11.28 | 11.70 | 212,847 | +0.55(+4.96%) |
Dec 03, 2020 | 10.59 | 11.58 | 10.52 | 11.14 | 337,303 | +1.17(+11.73%) |
Dec 02, 2020 | 9.720 | 10.57 | 9.720 | 9.974 | 442,391 | +0.24(+2.42%) |
Dec 01, 2020 | 9.802 | 9.956 | 9.294 | 9.739 | 113,858 | +0.16(+1.70%) |
Nov 30, 2020 | 10.22 | 10.28 | 9.516 | 9.575 | 209,959 | -0.43(-4.26%) |
Nov 27, 2020 | 10.54 | 10.65 | 9.938 | 10.00 | 102,563 | -0.39(-3.75%) |
Nov 25, 2020 | 10.41 | 10.47 | 10.02 | 10.39 | 186,048 | +0.05(+0.44%) |
Nov 24, 2020 | 9.938 | 11.14 | 9.884 | 10.35 | 443,279 | +0.55(+5.65%) |
Nov 23, 2020 | 9.303 | 9.884 | 9.303 | 9.793 | 365,037 | +0.72(+7.89%) |
Nov 20, 2020 | 9.340 | 9.403 | 9.068 | 9.077 | 139,729 | -0.24(-2.63%) |
Nov 19, 2020 | 9.004 | 9.448 | 8.895 | 9.321 | 141,197 | +0.24(+2.70%) |
Nov 18, 2020 | 8.913 | 9.376 | 8.796 | 9.077 | 216,556 | +0.15(+1.73%) |
Nov 17, 2020 | 8.777 | 9.013 | 8.525 | 8.922 | 111,582 | +0.21(+2.39%) |
Nov 16, 2020 | 8.859 | 9.004 | 8.614 | 8.714 | 173,730 | +0.14(+1.59%) |
Nov 13, 2020 | 8.415 | 8.687 | 8.351 | 8.578 | 171,270 | +0.17(+2.05%) |
Nov 12, 2020 | 8.569 | 8.986 | 8.215 | 8.406 | 369,174 | -0.40(-4.53%) |
Nov 11, 2020 | 8.805 | 9.002 | 8.590 | 8.805 | 954,175 | +0.03(+0.29%) |
Nov 10, 2020 | 8.839 | 9.131 | 8.590 | 8.779 | 393,070 | +0.10(+1.19%) |
Nov 09, 2020 | 8.384 | 8.805 | 8.169 | 8.676 | 584,025 | +0.72(+9.07%) |
Nov 06, 2020 | 7.851 | 8.100 | 7.731 | 7.954 | 267,176 | +0.27(+3.46%) |
Nov 05, 2020 | 7.593 | 8.126 | 7.473 | 7.688 | 497,372 | +0.03(+0.45%) |
Nov 04, 2020 | 7.585 | 8.040 | 7.353 | 7.654 | 663,728 | +0.69(+9.86%) |
Nov 03, 2020 | 6.752 | 7.035 | 6.657 | 6.966 | 170,145 | +0.40(+6.01%) |
Nov 02, 2020 | 6.245 | 6.649 | 6.236 | 6.571 | 169,077 | +0.41(+6.69%) |
Oct 30, 2020 | 6.399 | 6.425 | 6.099 | 6.159 | 99,187 | -0.20(-3.11%) |
Oct 29, 2020 | 6.485 | 6.709 | 6.228 | 6.356 | 221,854 | -0.04(-0.67%) |
Oct 28, 2020 | 7.009 | 7.087 | 6.245 | 6.399 | 519,983 | -0.82(-11.41%) |
Oct 27, 2020 | 7.018 | 7.233 | 6.892 | 7.224 | 199,171 | +0.35(+5.12%) |
Oct 26, 2020 | 6.812 | 6.872 | 6.528 | 6.872 | 81,686 | +0.00(+0.00%) |
Oct 23, 2020 | 6.571 | 6.872 | 6.528 | 6.872 | 89,873 | +0.40(+6.24%) |
Oct 22, 2020 | 6.245 | 6.563 | 6.176 | 6.468 | 77,063 | +0.23(+3.72%) |
Oct 21, 2020 | 6.090 | 6.279 | 6.030 | 6.236 | 70,545 | +0.13(+2.11%) |
Oct 20, 2020 | 6.288 | 6.331 | 6.021 | 6.107 | 133,028 | -0.18(-2.87%) |
Oct 19, 2020 | 6.356 | 6.434 | 6.228 | 6.288 | 85,690 | -0.07(-1.08%) |
Oct 16, 2020 | 6.228 | 6.381 | 6.228 | 6.356 | 41,560 | +0.13(+2.07%) |
Oct 15, 2020 | 6.442 | 6.442 | 6.150 | 6.228 | 55,329 | -0.15(-2.29%) |
Oct 14, 2020 | 6.193 | 6.528 | 6.193 | 6.374 | 406,863 | +0.10(+1.64%) |
Oct 13, 2020 | 6.176 | 6.399 | 6.150 | 6.271 | 75,780 | -0.01(-0.14%) |
Oct 12, 2020 | 6.236 | 6.283 | 6.107 | 6.279 | 52,353 | +0.09(+1.53%) |
Oct 09, 2020 | 6.228 | 6.305 | 6.107 | 6.185 | 70,664 | -0.08(-1.23%) |
Oct 08, 2020 | 6.125 | 6.408 | 6.022 | 6.262 | 129,331 | +0.24(+3.99%) |
Oct 07, 2020 | 6.107 | 6.436 | 5.987 | 6.021 | 168,165 | -0.25(-3.97%) |
Oct 06, 2020 | 6.442 | 6.537 | 6.142 | 6.271 | 130,873 | -0.06(-0.95%) |
Oct 05, 2020 | 6.185 | 6.399 | 6.031 | 6.331 | 148,814 | +0.21(+3.37%) |
Oct 02, 2020 | 5.798 | 6.193 | 5.678 | 6.125 | 158,326 | -0.05(-0.83%) |
Oct 01, 2020 | 5.927 | 6.176 | 5.626 | 6.176 | 488,173 | +0.85(+15.97%) |
Sep 30, 2020 | 6.545 | 6.838 | 4.724 | 5.326 | 2,002,803 | -1.64(-23.55%) |
Sep 29, 2020 | 6.726 | 7.215 | 6.520 | 6.966 | 147,793 | +0.21(+3.18%) |
Sep 28, 2020 | 6.460 | 6.820 | 6.451 | 6.752 | 84,008 | +0.30(+4.66%) |
Sep 25, 2020 | 6.580 | 6.663 | 6.417 | 6.451 | 97,440 | -0.24(-3.59%) |
Sep 24, 2020 | 6.365 | 6.760 | 6.339 | 6.691 | 113,682 | +0.33(+5.27%) |
Sep 23, 2020 | 6.666 | 6.734 | 6.339 | 6.356 | 121,534 | -0.21(-3.27%) |
Sep 22, 2020 | 6.726 | 6.777 | 6.520 | 6.571 | 83,761 | -0.06(-0.91%) |
Sep 21, 2020 | 6.511 | 6.915 | 6.442 | 6.631 | 231,356 | +0.12(+1.85%) |
Sep 18, 2020 | 7.800 | 7.800 | 6.374 | 6.511 | 1,108,286 | -1.33(-16.98%) |
Sep 17, 2020 | 7.997 | 8.160 | 7.782 | 7.843 | 82,112 | -0.21(-2.67%) |
Sep 16, 2020 | 8.117 | 8.461 | 7.963 | 8.057 | 130,975 | +0.08(+0.97%) |
Sep 15, 2020 | 8.126 | 8.375 | 7.980 | 7.980 | 76,374 | -0.02(-0.21%) |
Sep 14, 2020 | 7.662 | 8.126 | 7.662 | 7.997 | 82,617 | +0.34(+4.37%) |
Sep 11, 2020 | 7.731 | 7.851 | 7.645 | 7.662 | 76,951 | -0.09(-1.11%) |
Sep 10, 2020 | 8.040 | 8.040 | 7.654 | 7.748 | 68,375 | -0.16(-2.06%) |
Sep 09, 2020 | 7.791 | 8.023 | 7.687 | 7.911 | 119,550 | +0.21(+2.68%) |
Sep 08, 2020 | 7.834 | 7.937 | 7.559 | 7.705 | 116,303 | -0.28(-3.55%) |
Sep 04, 2020 | 8.195 | 8.496 | 7.894 | 7.989 | 108,034 | -0.26(-3.12%) |
Sep 03, 2020 | 8.444 | 8.616 | 8.109 | 8.246 | 86,648 | -0.42(-4.86%) |
Sep 02, 2020 | 8.349 | 8.667 | 8.014 | 8.667 | 406,950 | +0.20(+2.33%) |
Sep 01, 2020 | 8.444 | 8.547 | 8.057 | 8.470 | 205,026 | -0.08(-0.90%) |
Aug 31, 2020 | 8.710 | 8.710 | 8.332 | 8.547 | 147,338 | +0.12(+1.43%) |
Aug 28, 2020 | 8.152 | 8.590 | 8.152 | 8.427 | 204,078 | +0.41(+5.09%) |
Aug 27, 2020 | 8.014 | 8.212 | 7.838 | 8.019 | 203,007 | +0.30(+3.95%) |
Aug 26, 2020 | 7.920 | 8.014 | 7.645 | 7.714 | 159,340 | -0.24(-3.02%) |
Aug 25, 2020 | 8.074 | 8.074 | 7.851 | 7.954 | 89,291 | +0.08(+0.98%) |
Aug 24, 2020 | 8.031 | 8.143 | 7.808 | 7.877 | 183,664 | -0.24(-2.96%) |
Aug 21, 2020 | 7.860 | 8.255 | 7.748 | 8.117 | 386,503 | +0.21(+2.72%) |
Aug 20, 2020 | 7.731 | 7.997 | 7.525 | 7.903 | 233,326 | +0.09(+1.10%) |
Aug 19, 2020 | 7.860 | 7.971 | 7.662 | 7.817 | 214,869 | -0.04(-0.55%) |
Aug 18, 2020 | 8.126 | 8.315 | 7.808 | 7.860 | 196,767 | -0.33(-3.99%) |
Aug 17, 2020 | 8.160 | 8.298 | 7.559 | 8.186 | 480,778 | -0.30(-3.54%) |
Aug 14, 2020 | 8.203 | 8.787 | 8.169 | 8.487 | 170,666 | +0.22(+2.70%) |
Aug 13, 2020 | 8.538 | 8.538 | 7.851 | 8.263 | 350,017 | -0.54(-6.15%) |
Aug 12, 2020 | 9.425 | 9.457 | 8.666 | 8.805 | 662,227 | -0.51(-5.43%) |
Aug 11, 2020 | 9.408 | 9.466 | 9.000 | 9.310 | 478,567 | +0.32(+3.54%) |
Aug 10, 2020 | 8.568 | 9.335 | 8.552 | 8.992 | 518,019 | +0.55(+6.58%) |
Aug 07, 2020 | 8.160 | 8.535 | 8.160 | 8.437 | 423,777 | +0.33(+4.02%) |
Aug 06, 2020 | 8.144 | 8.405 | 7.948 | 8.111 | 377,910 | +0.13(+1.64%) |
Aug 05, 2020 | 7.638 | 8.364 | 7.581 | 7.980 | 732,860 | +0.52(+7.00%) |
Aug 04, 2020 | 6.797 | 7.466 | 6.765 | 7.458 | 246,005 | +0.73(+10.79%) |
Aug 03, 2020 | 6.871 | 6.967 | 6.675 | 6.732 | 187,235 | -0.02(-0.36%) |
Jul 31, 2020 | 6.814 | 6.880 | 6.532 | 6.756 | 112,500 | -0.16(-2.24%) |
Jul 30, 2020 | 7.099 | 7.115 | 6.650 | 6.911 | 173,613 | -0.20(-2.87%) |
Jul 29, 2020 | 6.520 | 7.140 | 6.397 | 7.115 | 436,314 | +0.73(+11.37%) |
Jul 28, 2020 | 6.569 | 6.601 | 6.373 | 6.389 | 243,108 | -0.06(-0.89%) |
Jul 27, 2020 | 6.724 | 6.732 | 6.422 | 6.446 | 253,009 | -0.28(-4.13%) |
Jul 24, 2020 | 6.781 | 6.871 | 6.650 | 6.724 | 90,809 | -0.10(-1.44%) |
Jul 23, 2020 | 7.181 | 7.189 | 6.618 | 6.822 | 182,034 | -0.38(-5.32%) |
Jul 22, 2020 | 7.254 | 7.254 | 6.985 | 7.205 | 186,020 | +0.06(+0.80%) |
Jul 21, 2020 | 6.895 | 7.472 | 6.895 | 7.148 | 272,222 | +0.37(+5.42%) |
Jul 20, 2020 | 6.854 | 7.009 | 6.707 | 6.781 | 127,051 | -0.03(-0.48%) |
Jul 17, 2020 | 6.830 | 7.001 | 6.650 | 6.814 | 131,005 | +0.09(+1.33%) |
Jul 16, 2020 | 6.601 | 6.830 | 6.202 | 6.724 | 200,616 | +0.12(+1.85%) |
Jul 15, 2020 | 6.397 | 6.691 | 6.397 | 6.601 | 186,213 | +0.32(+5.06%) |
Jul 14, 2020 | 6.030 | 6.283 | 5.973 | 6.283 | 211,289 | +0.33(+5.48%) |
Jul 13, 2020 | 6.283 | 6.283 | 5.916 | 5.957 | 243,257 | -0.24(-3.95%) |
Jul 10, 2020 | 5.973 | 6.283 | 5.973 | 6.202 | 135,785 | +0.20(+3.40%) |
Jul 09, 2020 | 6.463 | 6.520 | 5.981 | 5.998 | 224,425 | -0.47(-7.20%) |
Jul 08, 2020 | 6.536 | 6.577 | 6.336 | 6.463 | 174,215 | +0.03(+0.51%) |
Jul 07, 2020 | 6.601 | 6.642 | 6.373 | 6.430 | 214,503 | -0.09(-1.38%) |
Jul 06, 2020 | 6.789 | 7.018 | 6.463 | 6.520 | 272,135 | -0.15(-2.20%) |
Jul 02, 2020 | 7.499 | 7.499 | 6.642 | 6.667 | 215,197 | -0.55(-7.58%) |
Jul 01, 2020 | 7.238 | 7.458 | 7.067 | 7.213 | 282,075 | +0.10(+1.38%) |
Jun 30, 2020 | 6.438 | 7.230 | 6.373 | 7.115 | 252,447 | +0.70(+10.94%) |
Jun 29, 2020 | 6.324 | 6.830 | 6.324 | 6.414 | 203,262 | -0.06(-0.88%) |
Jun 26, 2020 | 7.181 | 7.181 | 6.369 | 6.471 | 486,890 | -0.76(-10.50%) |
Jun 25, 2020 | 7.140 | 7.703 | 7.140 | 7.230 | 138,992 | -0.14(-1.88%) |
Jun 24, 2020 | 7.589 | 7.597 | 6.993 | 7.368 | 253,169 | -0.30(-3.94%) |
Jun 23, 2020 | 7.997 | 8.038 | 7.630 | 7.670 | 172,446 | -0.13(-1.67%) |
Jun 22, 2020 | 7.630 | 7.948 | 7.589 | 7.801 | 237,842 | +0.24(+3.13%) |
Jun 19, 2020 | 7.915 | 8.070 | 7.499 | 7.564 | 758,583 | -0.13(-1.70%) |
Jun 18, 2020 | 7.164 | 7.883 | 7.164 | 7.695 | 312,980 | +0.40(+5.48%) |
Jun 17, 2020 | 8.299 | 8.299 | 7.181 | 7.295 | 579,299 | -0.94(-11.40%) |
Jun 16, 2020 | 8.323 | 8.388 | 7.850 | 8.233 | 526,301 | +0.29(+3.59%) |
Jun 15, 2020 | 7.458 | 8.127 | 7.271 | 7.948 | 342,039 | +0.01(+0.10%) |
Jun 12, 2020 | 7.997 | 8.127 | 7.548 | 7.940 | 362,502 | +0.65(+8.96%) |
Jun 11, 2020 | 7.075 | 8.111 | 6.577 | 7.287 | 667,641 | -1.31(-15.28%) |
Jun 10, 2020 | 8.698 | 8.837 | 7.589 | 8.601 | 802,245 | -0.24(-2.68%) |
Jun 09, 2020 | 8.976 | 9.286 | 8.698 | 8.837 | 426,890 | -0.47(-5.00%) |
Jun 08, 2020 | 8.878 | 9.588 | 8.470 | 9.302 | 994,499 | +1.47(+18.75%) |
Jun 05, 2020 | 7.328 | 8.290 | 7.328 | 7.834 | 830,765 | +0.80(+11.37%) |
Jun 04, 2020 | 6.846 | 7.287 | 6.814 | 7.034 | 492,795 | +0.19(+2.74%) |
Jun 03, 2020 | 6.463 | 6.863 | 6.455 | 6.846 | 429,783 | +0.33(+5.01%) |
Jun 02, 2020 | 6.781 | 6.895 | 6.463 | 6.520 | 325,561 | -0.29(-4.31%) |
Jun 01, 2020 | 6.871 | 7.099 | 6.626 | 6.814 | 594,458 | -0.32(-4.46%) |
May 29, 2020 | 6.936 | 7.156 | 6.544 | 7.132 | 662,749 | -0.05(-0.68%) |
May 28, 2020 | 7.426 | 7.450 | 6.936 | 7.181 | 465,623 | -0.33(-4.35%) |
May 27, 2020 | 9.563 | 9.792 | 6.095 | 7.507 | 2,409,384 | -2.32(-23.59%) |
May 26, 2020 | 7.888 | 10.66 | 7.474 | 9.825 | 2,044,433 | +2.45(+33.26%) |
May 22, 2020 | 7.536 | 7.700 | 7.224 | 7.372 | 832,300 | -0.29(-3.77%) |
May 21, 2020 | 6.701 | 8.013 | 6.685 | 7.661 | 1,139,046 | +1.10(+16.79%) |
May 20, 2020 | 6.240 | 6.638 | 5.896 | 6.560 | 1,132,011 | +0.74(+12.75%) |
May 19, 2020 | 5.623 | 6.365 | 5.623 | 5.818 | 1,303,034 | -0.27(-4.49%) |
May 18, 2020 | 4.295 | 6.560 | 4.225 | 6.092 | 8,059,020 | +2.69(+79.31%) |
May 15, 2020 | 3.389 | 3.475 | 3.241 | 3.397 | 356,865 | -0.03(-0.91%) |
May 14, 2020 | 3.436 | 3.616 | 3.007 | 3.428 | 709,135 | -0.11(-3.09%) |
May 13, 2020 | 4.131 | 4.131 | 3.436 | 3.538 | 858,842 | -0.79(-18.23%) |
May 12, 2020 | 4.631 | 4.694 | 4.217 | 4.327 | 643,044 | -0.34(-7.20%) |
May 11, 2020 | 4.701 | 4.764 | 4.452 | 4.662 | 469,005 | -0.42(-8.29%) |
May 08, 2020 | 4.764 | 5.115 | 4.748 | 5.084 | 294,122 | +0.47(+10.15%) |
May 07, 2020 | 4.514 | 4.740 | 4.491 | 4.616 | 218,473 | +0.14(+3.14%) |
May 06, 2020 | 4.873 | 4.998 | 4.412 | 4.475 | 467,413 | -0.38(-7.88%) |
May 05, 2020 | 4.608 | 4.889 | 4.530 | 4.858 | 463,779 | +0.55(+12.89%) |
May 04, 2020 | 4.373 | 4.787 | 4.116 | 4.303 | 547,550 | -0.11(-2.48%) |