Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.93 | 15.20 | 14.39 | 14.42 | 560,305 | -0.79(-5.21%) |
Apr 29, 2021 | 15.33 | 15.60 | 14.92 | 15.21 | 408,457 | +0.31(+2.08%) |
Apr 28, 2021 | 14.18 | 15.03 | 14.18 | 14.90 | 658,388 | +0.92(+6.59%) |
Apr 27, 2021 | 13.71 | 14.06 | 13.66 | 13.98 | 307,418 | +0.34(+2.48%) |
Apr 26, 2021 | 13.39 | 13.83 | 13.39 | 13.64 | 163,854 | +0.16(+1.20%) |
Apr 23, 2021 | 13.20 | 13.55 | 13.10 | 13.48 | 230,616 | +0.27(+2.01%) |
Apr 22, 2021 | 13.61 | 13.61 | 13.15 | 13.21 | 322,404 | -0.33(-2.46%) |
Apr 21, 2021 | 12.89 | 13.60 | 12.73 | 13.54 | 349,820 | +0.37(+2.78%) |
Apr 20, 2021 | 13.82 | 13.82 | 12.93 | 13.18 | 416,899 | -0.71(-5.14%) |
Apr 19, 2021 | 13.97 | 14.20 | 13.67 | 13.89 | 229,375 | -0.03(-0.23%) |
Apr 16, 2021 | 14.38 | 14.40 | 13.84 | 13.92 | 288,062 | -0.25(-1.76%) |
Apr 15, 2021 | 14.43 | 14.43 | 14.05 | 14.17 | 235,378 | -0.21(-1.44%) |
Apr 14, 2021 | 13.81 | 14.73 | 13.81 | 14.38 | 574,908 | +0.78(+5.76%) |
Apr 13, 2021 | 13.55 | 13.76 | 13.36 | 13.60 | 188,222 | +0.02(+0.12%) |
Apr 12, 2021 | 14.05 | 14.19 | 13.52 | 13.58 | 473,337 | -0.25(-1.78%) |
Apr 09, 2021 | 13.98 | 14.19 | 13.68 | 13.83 | 195,649 | -0.16(-1.18%) |
Apr 08, 2021 | 14.22 | 14.22 | 13.69 | 13.99 | 361,526 | -0.40(-2.79%) |
Apr 07, 2021 | 14.29 | 14.48 | 14.21 | 14.40 | 249,939 | +0.15(+1.07%) |
Apr 06, 2021 | 14.42 | 14.84 | 14.23 | 14.24 | 277,979 | -0.06(-0.40%) |
Apr 05, 2021 | 14.97 | 14.97 | 14.17 | 14.30 | 625,469 | -0.72(-4.78%) |
Apr 01, 2021 | 14.41 | 15.02 | 14.30 | 15.02 | 643,560 | +0.70(+4.90%) |
Mar 31, 2021 | 14.53 | 14.53 | 14.22 | 14.32 | 413,785 | -0.21(-1.42%) |
Mar 30, 2021 | 14.57 | 14.78 | 14.32 | 14.52 | 289,643 | -0.25(-1.71%) |
Mar 29, 2021 | 14.89 | 15.00 | 14.41 | 14.78 | 367,195 | -0.36(-2.36%) |
Mar 26, 2021 | 14.90 | 15.16 | 14.63 | 15.13 | 577,789 | +0.74(+5.13%) |
Mar 25, 2021 | 13.88 | 14.48 | 13.40 | 14.40 | 685,812 | +0.08(+0.55%) |
Mar 24, 2021 | 14.03 | 14.67 | 14.03 | 14.32 | 775,611 | +0.67(+4.88%) |
Mar 23, 2021 | 13.53 | 14.25 | 13.34 | 13.65 | 1,543,438 | -0.42(-3.01%) |
Mar 22, 2021 | 14.26 | 14.36 | 13.92 | 14.07 | 769,162 | -0.25(-1.77%) |
Mar 19, 2021 | 14.31 | 14.77 | 13.94 | 14.33 | 1,991,954 | +0.01(+0.07%) |
Mar 18, 2021 | 15.45 | 15.50 | 14.19 | 14.32 | 1,012,273 | -1.44(-9.13%) |
Mar 17, 2021 | 15.37 | 15.85 | 15.18 | 15.76 | 594,273 | +0.22(+1.41%) |
Mar 16, 2021 | 15.91 | 15.95 | 15.36 | 15.54 | 915,905 | -0.90(-5.46%) |
Mar 15, 2021 | 16.80 | 16.82 | 16.05 | 16.43 | 893,385 | -0.37(-2.22%) |
Mar 12, 2021 | 16.80 | 17.07 | 16.56 | 16.81 | 498,198 | +0.07(+0.41%) |
Mar 11, 2021 | 16.87 | 17.28 | 16.67 | 16.74 | 597,485 | +0.05(+0.30%) |
Mar 10, 2021 | 15.87 | 16.80 | 15.81 | 16.69 | 917,649 | +0.83(+5.23%) |
Mar 09, 2021 | 16.40 | 16.72 | 15.74 | 15.86 | 1,108,139 | -0.63(-3.83%) |
Mar 08, 2021 | 16.89 | 16.91 | 16.00 | 16.49 | 1,446,846 | +0.07(+0.43%) |
Mar 05, 2021 | 16.11 | 16.48 | 15.37 | 16.42 | 1,355,368 | +1.15(+7.56%) |
Mar 04, 2021 | 14.86 | 15.82 | 14.63 | 15.27 | 928,712 | +0.69(+4.75%) |
Mar 03, 2021 | 14.52 | 15.19 | 14.41 | 14.57 | 665,472 | +0.39(+2.74%) |
Mar 02, 2021 | 14.43 | 14.60 | 14.15 | 14.18 | 391,647 | -0.16(-1.13%) |
Mar 01, 2021 | 14.39 | 14.68 | 14.13 | 14.35 | 1,970,273 | +0.75(+5.52%) |
Feb 26, 2021 | 13.77 | 13.92 | 12.84 | 13.60 | 1,161,624 | -0.70(-4.90%) |
Feb 25, 2021 | 15.10 | 15.10 | 14.09 | 14.30 | 1,096,313 | -0.59(-3.98%) |
Feb 24, 2021 | 14.07 | 15.02 | 13.88 | 14.89 | 861,229 | +1.00(+7.17%) |
Feb 23, 2021 | 13.72 | 13.97 | 12.73 | 13.89 | 1,128,889 | +0.43(+3.21%) |
Feb 22, 2021 | 12.79 | 13.80 | 12.79 | 13.46 | 1,101,404 | +0.82(+6.49%) |
Feb 19, 2021 | 12.28 | 12.70 | 12.27 | 12.64 | 395,036 | +0.41(+3.31%) |
Feb 18, 2021 | 12.74 | 12.74 | 12.16 | 12.24 | 371,677 | -0.61(-4.73%) |
Feb 17, 2021 | 12.73 | 12.96 | 12.38 | 12.84 | 656,137 | +0.34(+2.71%) |
Feb 16, 2021 | 12.40 | 12.73 | 12.33 | 12.51 | 895,884 | +0.61(+5.14%) |
Feb 12, 2021 | 11.35 | 11.90 | 11.35 | 11.89 | 499,037 | +0.33(+2.84%) |
Feb 11, 2021 | 11.79 | 11.86 | 11.07 | 11.57 | 501,511 | -0.33(-2.81%) |
Feb 10, 2021 | 11.58 | 11.92 | 11.40 | 11.90 | 697,016 | +0.43(+3.74%) |
Feb 09, 2021 | 11.51 | 11.60 | 11.20 | 11.47 | 606,032 | -0.27(-2.29%) |
Feb 08, 2021 | 11.15 | 11.82 | 11.15 | 11.74 | 1,033,501 | +0.89(+8.22%) |
Feb 05, 2021 | 10.96 | 11.05 | 10.80 | 10.85 | 436,971 | +0.19(+1.80%) |
Feb 04, 2021 | 10.60 | 10.66 | 10.22 | 10.66 | 490,750 | +0.21(+1.96%) |
Feb 03, 2021 | 9.776 | 10.49 | 9.655 | 10.45 | 986,239 | +0.80(+8.32%) |
Feb 02, 2021 | 9.895 | 10.08 | 9.646 | 9.648 | 1,035,439 | +0.20(+2.12%) |
Feb 01, 2021 | 9.572 | 9.582 | 9.143 | 9.448 | 578,061 | +0.14(+1.50%) |
Jan 29, 2021 | 9.660 | 9.904 | 9.230 | 9.308 | 804,330 | -0.63(-6.31%) |
Jan 28, 2021 | 9.845 | 10.13 | 9.690 | 9.935 | 766,521 | +0.25(+2.53%) |
Jan 27, 2021 | 9.639 | 10.21 | 9.388 | 9.690 | 2,350,213 | -0.27(-2.69%) |
Jan 26, 2021 | 10.55 | 10.85 | 9.958 | 9.958 | 613,329 | -0.46(-4.40%) |
Jan 25, 2021 | 10.43 | 10.49 | 10.04 | 10.42 | 599,146 | -0.22(-2.05%) |
Jan 22, 2021 | 10.29 | 10.66 | 10.13 | 10.63 | 1,982,728 | -0.09(-0.86%) |
Jan 21, 2021 | 11.35 | 11.44 | 10.54 | 10.73 | 977,886 | -0.75(-6.53%) |
Jan 20, 2021 | 11.62 | 11.66 | 11.31 | 11.47 | 557,210 | +0.06(+0.52%) |
Jan 19, 2021 | 11.29 | 11.57 | 11.22 | 11.41 | 531,721 | +0.42(+3.83%) |
Jan 15, 2021 | 11.50 | 11.50 | 10.79 | 10.99 | 1,046,719 | -0.93(-7.81%) |
Jan 14, 2021 | 11.57 | 12.17 | 11.48 | 11.93 | 1,174,590 | +0.66(+5.90%) |
Jan 13, 2021 | 11.50 | 11.50 | 11.10 | 11.26 | 402,467 | -0.18(-1.56%) |
Jan 12, 2021 | 10.95 | 11.53 | 10.84 | 11.44 | 798,400 | +0.74(+6.91%) |
Jan 11, 2021 | 9.968 | 10.78 | 9.896 | 10.70 | 637,970 | +0.33(+3.17%) |
Jan 08, 2021 | 10.64 | 10.64 | 10.21 | 10.37 | 541,811 | -0.04(-0.40%) |
Jan 07, 2021 | 10.25 | 10.61 | 10.14 | 10.41 | 596,856 | +0.33(+3.24%) |
Jan 06, 2021 | 9.861 | 10.27 | 9.668 | 10.09 | 1,734,854 | +0.57(+6.03%) |
Jan 05, 2021 | 8.904 | 9.969 | 8.904 | 9.513 | 1,683,541 | +0.77(+8.78%) |
Jan 04, 2021 | 8.899 | 9.061 | 8.558 | 8.745 | 554,342 | +0.05(+0.58%) |
Dec 31, 2020 | 8.695 | 8.695 | 8.695 | 347,707 | -0.17(-1.92%) | |
Dec 30, 2020 | 8.580 | 9.002 | 8.580 | 8.866 | 347,707 | +0.30(+3.54%) |
Dec 29, 2020 | 8.793 | 8.810 | 8.501 | 8.563 | 603,465 | -0.11(-1.26%) |
Dec 28, 2020 | 8.898 | 9.072 | 8.641 | 8.673 | 416,658 | -0.13(-1.44%) |
Dec 24, 2020 | 8.985 | 8.985 | 8.638 | 8.799 | 157,678 | -0.10(-1.18%) |
Dec 23, 2020 | 8.694 | 9.140 | 8.673 | 8.904 | 695,255 | +0.38(+4.42%) |
Dec 22, 2020 | 8.751 | 8.840 | 8.516 | 8.527 | 530,503 | -0.29(-3.30%) |
Dec 21, 2020 | 8.476 | 8.948 | 8.321 | 8.818 | 983,942 | -0.33(-3.62%) |
Dec 18, 2020 | 9.433 | 9.519 | 9.022 | 9.150 | 875,607 | -0.31(-3.23%) |
Dec 17, 2020 | 9.751 | 9.751 | 9.370 | 9.455 | 479,961 | -0.10(-1.09%) |
Dec 16, 2020 | 9.688 | 9.751 | 9.430 | 9.559 | 541,617 | -0.09(-0.90%) |
Dec 15, 2020 | 9.461 | 9.715 | 9.223 | 9.645 | 766,308 | +0.38(+4.15%) |
Dec 14, 2020 | 10.31 | 10.31 | 9.222 | 9.261 | 1,336,425 | -0.69(-6.98%) |
Dec 11, 2020 | 10.03 | 10.03 | 9.702 | 9.955 | 398,925 | -0.22(-2.19%) |
Dec 10, 2020 | 9.641 | 10.38 | 9.584 | 10.18 | 1,119,120 | +0.58(+5.99%) |
Dec 09, 2020 | 9.734 | 10.06 | 9.370 | 9.603 | 1,181,942 | +0.04(+0.45%) |
Dec 08, 2020 | 9.049 | 9.721 | 9.023 | 9.560 | 681,131 | +0.28(+3.00%) |
Dec 07, 2020 | 9.495 | 9.545 | 9.122 | 9.282 | 900,277 | -0.47(-4.82%) |
Dec 04, 2020 | 9.113 | 9.752 | 9.113 | 9.752 | 1,610,069 | +0.95(+10.82%) |
Dec 03, 2020 | 8.693 | 9.004 | 8.587 | 8.799 | 385,022 | +0.17(+1.93%) |
Dec 02, 2020 | 8.088 | 8.874 | 8.015 | 8.632 | 702,793 | +0.48(+5.94%) |
Dec 01, 2020 | 8.515 | 8.563 | 8.120 | 8.149 | 689,819 | +0.07(+0.85%) |
Nov 30, 2020 | 8.883 | 8.883 | 8.046 | 8.080 | 1,005,790 | -0.96(-10.65%) |
Nov 27, 2020 | 9.174 | 9.277 | 8.909 | 9.043 | 562,890 | -0.21(-2.30%) |
Nov 25, 2020 | 9.531 | 9.531 | 9.147 | 9.256 | 751,365 | -0.43(-4.41%) |
Nov 24, 2020 | 9.334 | 9.721 | 9.238 | 9.683 | 1,369,302 | +0.89(+10.07%) |
Nov 23, 2020 | 7.962 | 8.815 | 7.962 | 8.797 | 1,741,494 | +1.06(+13.75%) |
Nov 20, 2020 | 7.809 | 7.826 | 7.650 | 7.733 | 221,437 | -0.08(-1.04%) |
Nov 19, 2020 | 7.488 | 7.848 | 7.319 | 7.815 | 438,936 | +0.25(+3.27%) |
Nov 18, 2020 | 8.172 | 8.181 | 7.568 | 7.568 | 686,912 | -0.43(-5.42%) |
Nov 17, 2020 | 7.618 | 8.005 | 7.454 | 8.001 | 707,306 | +0.16(+2.04%) |
Nov 16, 2020 | 7.460 | 7.859 | 7.363 | 7.841 | 1,319,005 | +0.87(+12.51%) |
Nov 13, 2020 | 6.588 | 7.016 | 6.588 | 6.969 | 699,809 | +0.48(+7.40%) |
Nov 12, 2020 | 6.685 | 6.899 | 6.386 | 6.489 | 676,769 | -0.46(-6.69%) |
Nov 11, 2020 | 7.238 | 7.258 | 6.849 | 6.954 | 748,060 | -0.11(-1.57%) |
Nov 10, 2020 | 6.870 | 7.065 | 6.626 | 7.065 | 1,028,863 | +0.41(+6.13%) |
Nov 09, 2020 | 6.364 | 6.915 | 6.350 | 6.657 | 2,288,343 | +1.42(+27.03%) |
Nov 06, 2020 | 5.475 | 5.613 | 5.202 | 5.240 | 720,093 | -0.23(-4.20%) |
Nov 05, 2020 | 5.484 | 5.663 | 5.469 | 5.470 | 722,147 | +0.04(+0.65%) |
Nov 04, 2020 | 5.460 | 5.693 | 5.182 | 5.434 | 772,486 | +0.00(+0.02%) |
Nov 03, 2020 | 5.682 | 5.682 | 5.357 | 5.433 | 1,308,094 | -0.08(-1.37%) |
Nov 02, 2020 | 5.288 | 5.638 | 5.129 | 5.509 | 773,044 | +0.35(+6.72%) |
Oct 30, 2020 | 5.062 | 5.166 | 4.924 | 5.162 | 987,171 | +0.04(+0.86%) |
Oct 29, 2020 | 4.759 | 5.153 | 4.597 | 5.118 | 943,154 | +0.27(+5.64%) |
Oct 28, 2020 | 5.058 | 5.063 | 4.798 | 4.845 | 772,782 | -0.41(-7.85%) |
Oct 27, 2020 | 5.406 | 5.406 | 5.241 | 5.258 | 450,920 | -0.13(-2.44%) |
Oct 26, 2020 | 5.600 | 5.600 | 5.281 | 5.389 | 913,259 | -0.41(-7.12%) |
Oct 23, 2020 | 5.898 | 5.974 | 5.693 | 5.802 | 438,648 | -0.05(-0.83%) |
Oct 22, 2020 | 5.447 | 5.867 | 5.378 | 5.851 | 802,515 | +0.43(+7.90%) |
Oct 21, 2020 | 5.599 | 5.622 | 5.423 | 5.423 | 614,843 | -0.23(-4.06%) |
Oct 20, 2020 | 5.544 | 5.723 | 5.509 | 5.652 | 682,973 | +0.15(+2.75%) |
Oct 19, 2020 | 5.795 | 5.831 | 5.501 | 5.501 | 355,905 | -0.24(-4.26%) |
Oct 16, 2020 | 5.970 | 5.970 | 5.728 | 5.746 | 465,694 | -0.26(-4.28%) |
Oct 15, 2020 | 5.640 | 6.002 | 5.561 | 6.002 | 420,418 | +0.15(+2.59%) |
Oct 14, 2020 | 5.861 | 6.123 | 5.824 | 5.851 | 585,076 | +0.01(+0.24%) |
Oct 13, 2020 | 5.981 | 6.034 | 5.790 | 5.837 | 479,023 | -0.16(-2.61%) |
Oct 12, 2020 | 5.915 | 6.018 | 5.803 | 5.993 | 286,617 | +0.04(+0.60%) |
Oct 09, 2020 | 6.229 | 6.277 | 5.935 | 5.957 | 665,157 | -0.18(-2.99%) |
Oct 08, 2020 | 5.839 | 6.142 | 5.797 | 6.141 | 873,012 | +0.43(+7.61%) |
Oct 07, 2020 | 5.657 | 5.738 | 5.494 | 5.706 | 381,531 | +0.16(+2.88%) |
Oct 06, 2020 | 5.885 | 5.946 | 5.531 | 5.547 | 887,701 | -0.17(-3.02%) |
Oct 05, 2020 | 5.501 | 5.719 | 5.467 | 5.719 | 591,694 | +0.33(+6.17%) |
Oct 02, 2020 | 4.971 | 5.465 | 4.971 | 5.387 | 719,248 | +0.10(+1.97%) |
Oct 01, 2020 | 5.503 | 5.538 | 5.221 | 5.283 | 1,320,113 | -0.33(-5.96%) |
Sep 30, 2020 | 5.727 | 5.843 | 5.561 | 5.618 | 1,050,863 | -0.04(-0.67%) |
Sep 29, 2020 | 5.924 | 5.953 | 5.531 | 5.656 | 765,826 | -0.32(-5.42%) |
Sep 28, 2020 | 5.897 | 6.090 | 5.889 | 5.980 | 1,067,209 | +0.27(+4.79%) |
Sep 25, 2020 | 5.626 | 5.781 | 5.530 | 5.706 | 654,169 | -0.00(-0.02%) |
Sep 24, 2020 | 5.682 | 5.903 | 5.465 | 5.708 | 878,607 | +0.02(+0.33%) |
Sep 23, 2020 | 6.315 | 6.344 | 5.689 | 5.689 | 1,022,102 | -0.57(-9.12%) |
Sep 22, 2020 | 6.423 | 6.582 | 6.241 | 6.259 | 458,100 | -0.13(-2.00%) |
Sep 21, 2020 | 6.526 | 6.526 | 6.168 | 6.387 | 850,324 | -0.43(-6.35%) |
Sep 18, 2020 | 6.996 | 6.996 | 6.695 | 6.820 | 488,132 | -0.17(-2.39%) |
Sep 17, 2020 | 6.740 | 6.987 | 6.617 | 6.987 | 732,540 | +0.02(+0.27%) |
Sep 16, 2020 | 6.595 | 7.135 | 6.477 | 6.968 | 1,116,378 | +0.52(+8.01%) |
Sep 15, 2020 | 6.668 | 6.750 | 6.421 | 6.451 | 378,888 | -0.10(-1.57%) |
Sep 14, 2020 | 6.503 | 6.655 | 6.401 | 6.554 | 379,016 | +0.09(+1.45%) |
Sep 11, 2020 | 6.473 | 6.537 | 6.351 | 6.461 | 695,011 | +0.02(+0.35%) |
Sep 10, 2020 | 6.916 | 6.994 | 6.426 | 6.438 | 813,419 | -0.49(-7.05%) |
Sep 09, 2020 | 7.027 | 7.082 | 6.898 | 6.926 | 371,886 | +0.07(+1.04%) |
Sep 08, 2020 | 7.060 | 7.130 | 6.705 | 6.855 | 1,031,985 | -0.57(-7.67%) |
Sep 04, 2020 | 7.574 | 7.681 | 7.247 | 7.425 | 663,381 | -0.05(-0.70%) |
Sep 03, 2020 | 7.547 | 7.841 | 7.381 | 7.477 | 785,345 | -0.13(-1.74%) |
Sep 02, 2020 | 7.644 | 7.747 | 7.512 | 7.609 | 410,937 | -0.07(-0.88%) |
Sep 01, 2020 | 7.754 | 7.754 | 7.498 | 7.677 | 466,162 | -0.13(-1.60%) |
Aug 31, 2020 | 8.184 | 8.184 | 7.802 | 7.802 | 688,377 | -0.35(-4.30%) |
Aug 28, 2020 | 7.943 | 8.172 | 7.861 | 8.153 | 390,676 | +0.27(+3.46%) |
Aug 27, 2020 | 7.840 | 7.951 | 7.685 | 7.881 | 714,075 | +0.06(+0.72%) |
Aug 26, 2020 | 8.177 | 8.177 | 7.818 | 7.825 | 754,698 | -0.36(-4.42%) |
Aug 25, 2020 | 8.529 | 8.529 | 8.101 | 8.186 | 571,525 | -0.23(-2.70%) |
Aug 24, 2020 | 8.078 | 8.510 | 8.000 | 8.413 | 713,194 | +0.44(+5.50%) |
Aug 21, 2020 | 8.047 | 8.047 | 7.829 | 7.974 | 442,824 | -0.12(-1.43%) |
Aug 20, 2020 | 8.202 | 8.302 | 8.088 | 8.090 | 542,775 | -0.36(-4.28%) |
Aug 19, 2020 | 8.633 | 8.703 | 8.418 | 8.452 | 350,600 | -0.18(-2.11%) |
Aug 18, 2020 | 8.845 | 8.963 | 8.598 | 8.634 | 346,035 | -0.25(-2.77%) |
Aug 17, 2020 | 8.985 | 8.985 | 8.791 | 8.880 | 290,648 | -0.09(-0.98%) |
Aug 14, 2020 | 8.700 | 9.007 | 8.656 | 8.968 | 333,400 | +0.16(+1.86%) |
Aug 13, 2020 | 9.052 | 9.138 | 8.773 | 8.804 | 325,227 | -0.35(-3.82%) |
Aug 12, 2020 | 9.241 | 9.358 | 8.981 | 9.153 | 582,698 | +0.19(+2.17%) |
Aug 11, 2020 | 9.365 | 9.592 | 8.922 | 8.959 | 990,857 | -0.08(-0.85%) |
Aug 10, 2020 | 8.643 | 9.041 | 8.621 | 9.036 | 892,487 | +0.53(+6.26%) |
Aug 07, 2020 | 8.326 | 8.531 | 8.179 | 8.504 | 603,540 | +0.04(+0.47%) |
Aug 06, 2020 | 8.546 | 8.656 | 8.411 | 8.464 | 273,995 | -0.12(-1.40%) |
Aug 05, 2020 | 8.710 | 8.776 | 8.450 | 8.585 | 749,466 | +0.18(+2.13%) |
Aug 04, 2020 | 8.036 | 8.446 | 8.014 | 8.406 | 750,415 | +0.39(+4.87%) |
Aug 03, 2020 | 7.986 | 8.095 | 7.821 | 8.015 | 864,772 | +0.07(+0.87%) |
Jul 31, 2020 | 7.837 | 7.954 | 7.615 | 7.946 | 793,321 | -0.09(-1.09%) |
Jul 30, 2020 | 8.328 | 8.330 | 7.861 | 8.034 | 1,317,555 | -0.66(-7.58%) |
Jul 29, 2020 | 8.356 | 8.693 | 8.277 | 8.693 | 442,747 | +0.37(+4.41%) |
Jul 28, 2020 | 8.528 | 8.696 | 8.299 | 8.325 | 474,522 | -0.29(-3.42%) |
Jul 27, 2020 | 8.600 | 8.661 | 8.392 | 8.620 | 446,363 | +0.02(+0.20%) |
Jul 24, 2020 | 8.694 | 8.960 | 8.579 | 8.602 | 499,245 | -0.11(-1.25%) |
Jul 23, 2020 | 8.621 | 8.794 | 8.514 | 8.711 | 498,835 | -0.02(-0.17%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.502 | 8.726 | 363,261 | -0.24(-2.69%) |
Jul 21, 2020 | 8.241 | 9.083 | 8.241 | 8.967 | 1,457,121 | +0.97(+12.11%) |
Jul 20, 2020 | 8.232 | 8.387 | 7.989 | 7.999 | 561,685 | -0.28(-3.34%) |
Jul 17, 2020 | 8.560 | 8.767 | 8.229 | 8.275 | 445,388 | -0.25(-2.90%) |
Jul 16, 2020 | 8.501 | 8.730 | 8.295 | 8.522 | 639,384 | -0.10(-1.15%) |
Jul 15, 2020 | 8.695 | 8.729 | 8.378 | 8.621 | 713,622 | +0.34(+4.10%) |
Jul 14, 2020 | 7.608 | 8.296 | 7.589 | 8.282 | 1,147,452 | +0.56(+7.26%) |
Jul 13, 2020 | 7.931 | 8.020 | 7.635 | 7.722 | 1,032,959 | -0.11(-1.42%) |
Jul 10, 2020 | 7.315 | 7.833 | 7.301 | 7.833 | 983,958 | +0.46(+6.29%) |
Jul 09, 2020 | 8.092 | 8.092 | 7.355 | 7.370 | 1,378,029 | -0.78(-9.60%) |
Jul 08, 2020 | 8.192 | 8.385 | 8.027 | 8.152 | 806,033 | -0.01(-0.07%) |
Jul 07, 2020 | 8.483 | 8.483 | 8.130 | 8.158 | 943,762 | -0.50(-5.79%) |
Jul 06, 2020 | 8.867 | 9.031 | 8.457 | 8.660 | 1,019,127 | +0.08(+0.91%) |
Jul 02, 2020 | 8.728 | 8.963 | 8.563 | 8.581 | 816,403 | +0.19(+2.24%) |
Jul 01, 2020 | 8.882 | 9.117 | 8.392 | 8.393 | 670,587 | -0.43(-4.92%) |
Jun 30, 2020 | 8.339 | 8.918 | 8.136 | 8.827 | 642,471 | +0.38(+4.44%) |
Jun 29, 2020 | 8.275 | 8.569 | 8.174 | 8.452 | 596,581 | +0.24(+2.89%) |
Jun 26, 2020 | 8.649 | 8.649 | 8.133 | 8.214 | 1,178,869 | -0.64(-7.18%) |
Jun 25, 2020 | 8.422 | 8.903 | 8.277 | 8.849 | 916,209 | +0.33(+3.87%) |
Jun 24, 2020 | 9.323 | 9.323 | 8.409 | 8.519 | 1,605,382 | -1.06(-11.07%) |
Jun 23, 2020 | 9.867 | 9.892 | 9.519 | 9.580 | 427,521 | +0.02(+0.23%) |
Jun 22, 2020 | 9.400 | 9.607 | 9.167 | 9.558 | 527,376 | +0.09(+0.97%) |
Jun 19, 2020 | 10.34 | 10.41 | 9.466 | 9.466 | 1,261,975 | -0.31(-3.17%) |
Jun 18, 2020 | 9.385 | 9.971 | 9.250 | 9.776 | 533,957 | +0.23(+2.40%) |
Jun 17, 2020 | 10.16 | 10.16 | 9.547 | 9.547 | 796,345 | -0.68(-6.69%) |
Jun 16, 2020 | 10.61 | 10.62 | 9.714 | 10.23 | 1,378,817 | +0.53(+5.48%) |
Jun 15, 2020 | 8.826 | 9.892 | 8.602 | 9.700 | 1,324,195 | +0.05(+0.55%) |
Jun 12, 2020 | 9.982 | 10.10 | 9.136 | 9.647 | 1,479,052 | +0.49(+5.39%) |
Jun 11, 2020 | 9.711 | 10.27 | 9.101 | 9.154 | 2,761,865 | -2.11(-18.71%) |
Jun 10, 2020 | 12.28 | 12.28 | 11.26 | 11.26 | 2,562,438 | -1.27(-10.15%) |
Jun 09, 2020 | 12.56 | 12.73 | 12.15 | 12.53 | 1,095,084 | -0.98(-7.26%) |
Jun 08, 2020 | 13.35 | 13.51 | 12.73 | 13.51 | 1,570,155 | +1.12(+9.05%) |
Jun 05, 2020 | 11.75 | 12.58 | 11.75 | 12.39 | 1,660,811 | +1.62(+15.07%) |
Jun 04, 2020 | 10.62 | 10.83 | 10.33 | 10.77 | 1,012,888 | +0.02(+0.19%) |
Jun 03, 2020 | 10.42 | 10.83 | 10.42 | 10.75 | 1,126,724 | +0.63(+6.22%) |
Jun 02, 2020 | 9.842 | 10.14 | 9.827 | 10.12 | 1,251,388 | +0.52(+5.38%) |
Jun 01, 2020 | 9.229 | 9.693 | 8.996 | 9.603 | 636,681 | +0.30(+3.21%) |
May 29, 2020 | 9.258 | 9.398 | 8.881 | 9.304 | 1,269,728 | -0.04(-0.43%) |
May 28, 2020 | 9.936 | 9.936 | 9.275 | 9.345 | 767,737 | -0.53(-5.37%) |
May 27, 2020 | 9.957 | 10.03 | 9.369 | 9.876 | 1,074,634 | +0.20(+2.04%) |
May 26, 2020 | 9.729 | 9.852 | 9.613 | 9.678 | 1,175,385 | +0.52(+5.71%) |
May 22, 2020 | 9.101 | 9.177 | 8.776 | 9.156 | 606,437 | -0.10(-1.04%) |
May 21, 2020 | 9.655 | 9.681 | 9.119 | 9.252 | 1,067,053 | -0.27(-2.84%) |
May 20, 2020 | 9.210 | 9.581 | 9.158 | 9.523 | 1,110,012 | +0.67(+7.54%) |
May 19, 2020 | 9.479 | 9.479 | 8.855 | 8.855 | 1,394,288 | -0.52(-5.58%) |
May 18, 2020 | 8.939 | 9.483 | 8.939 | 9.379 | 2,266,447 | +1.29(+16.01%) |
May 15, 2020 | 8.095 | 8.474 | 7.985 | 8.084 | 762,353 | -0.03(-0.33%) |
May 14, 2020 | 7.716 | 8.274 | 7.314 | 8.111 | 1,186,162 | +0.13(+1.57%) |
May 13, 2020 | 8.707 | 8.707 | 7.822 | 7.986 | 1,918,417 | -0.76(-8.73%) |
May 12, 2020 | 9.279 | 9.301 | 8.732 | 8.750 | 834,221 | -0.33(-3.58%) |
May 11, 2020 | 9.261 | 9.298 | 8.997 | 9.075 | 1,113,673 | -0.30(-3.21%) |
May 08, 2020 | 9.054 | 9.382 | 8.936 | 9.375 | 1,246,469 | +0.78(+9.05%) |
May 07, 2020 | 8.656 | 8.917 | 8.493 | 8.597 | 3,476,255 | +0.37(+4.53%) |
May 06, 2020 | 8.711 | 8.875 | 8.210 | 8.225 | 834,574 | -0.44(-5.09%) |
May 05, 2020 | 9.350 | 9.496 | 8.621 | 8.666 | 1,235,357 | +0.01(+0.11%) |
May 04, 2020 | 7.813 | 8.669 | 7.762 | 8.657 | 679,468 | +0.56(+6.88%) |