Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.04 | 10.18 | 9.819 | 9.847 | 835,040 | -0.33(-3.28%) |
Jan 28, 2021 | 10.11 | 10.28 | 10.05 | 10.18 | 713,328 | +0.13(+1.29%) |
Jan 27, 2021 | 9.976 | 10.34 | 9.873 | 10.05 | 1,413,854 | -0.12(-1.18%) |
Jan 26, 2021 | 10.49 | 10.63 | 10.17 | 10.17 | 1,218,409 | -0.24(-2.31%) |
Jan 25, 2021 | 10.38 | 10.44 | 10.21 | 10.41 | 733,448 | -0.09(-0.88%) |
Jan 22, 2021 | 10.29 | 10.52 | 10.21 | 10.50 | 938,462 | -0.04(-0.35%) |
Jan 21, 2021 | 10.87 | 10.89 | 10.43 | 10.54 | 1,323,340 | -0.36(-3.31%) |
Jan 20, 2021 | 11.00 | 11.00 | 10.80 | 10.90 | 925,773 | +0.01(+0.09%) |
Jan 19, 2021 | 10.85 | 10.96 | 10.79 | 10.89 | 842,839 | +0.19(+1.82%) |
Jan 15, 2021 | 10.90 | 10.98 | 10.58 | 10.70 | 997,946 | -0.43(-3.83%) |
Jan 14, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 993,027 | +0.33(+3.09%) |
Jan 13, 2021 | 10.94 | 10.94 | 10.72 | 10.79 | 696,429 | -0.08(-0.77%) |
Jan 12, 2021 | 10.64 | 10.93 | 10.56 | 10.87 | 2,089,450 | +0.37(+3.53%) |
Jan 11, 2021 | 10.12 | 10.53 | 10.05 | 10.50 | 672,509 | +0.19(+1.80%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.24 | 10.32 | 606,065 | -0.05(-0.45%) |
Jan 07, 2021 | 10.30 | 10.46 | 10.20 | 10.37 | 837,195 | +0.17(+1.63%) |
Jan 06, 2021 | 10.03 | 10.29 | 9.948 | 10.20 | 1,178,845 | +0.31(+3.09%) |
Jan 05, 2021 | 9.541 | 10.14 | 9.504 | 9.893 | 1,651,884 | +0.45(+4.81%) |
Jan 04, 2021 | 9.532 | 9.615 | 9.328 | 9.439 | 1,205,474 | +0.04(+0.39%) |
Dec 31, 2020 | 9.402 | 9.402 | 9.402 | 849,080 | -0.08(-0.88%) | |
Dec 30, 2020 | 9.346 | 9.574 | 9.319 | 9.485 | 849,080 | +0.17(+1.79%) |
Dec 29, 2020 | 9.467 | 9.476 | 9.291 | 9.319 | 724,926 | -0.06(-0.69%) |
Dec 28, 2020 | 9.532 | 9.615 | 9.365 | 9.383 | 1,188,760 | -0.07(-0.78%) |
Dec 24, 2020 | 9.559 | 9.559 | 9.383 | 9.458 | 305,947 | -0.07(-0.78%) |
Dec 23, 2020 | 9.393 | 9.654 | 9.393 | 9.532 | 572,025 | +0.23(+2.49%) |
Dec 22, 2020 | 9.430 | 9.476 | 9.300 | 9.300 | 800,590 | -0.17(-1.76%) |
Dec 21, 2020 | 9.244 | 9.532 | 9.170 | 9.467 | 1,047,514 | -0.19(-1.92%) |
Dec 18, 2020 | 9.791 | 9.810 | 9.564 | 9.652 | 988,230 | -0.13(-1.30%) |
Dec 17, 2020 | 9.944 | 9.944 | 9.729 | 9.779 | 599,842 | -0.06(-0.56%) |
Dec 16, 2020 | 9.935 | 9.944 | 9.770 | 9.834 | 602,552 | -0.05(-0.46%) |
Dec 15, 2020 | 9.797 | 9.935 | 9.651 | 9.880 | 1,082,815 | +0.18(+1.89%) |
Dec 14, 2020 | 10.22 | 10.22 | 9.660 | 9.696 | 1,209,211 | -0.33(-3.29%) |
Dec 11, 2020 | 10.10 | 10.10 | 9.890 | 10.03 | 791,081 | -0.13(-1.26%) |
Dec 10, 2020 | 9.843 | 10.26 | 9.825 | 10.16 | 953,928 | +0.33(+3.36%) |
Dec 09, 2020 | 9.917 | 10.07 | 9.706 | 9.825 | 1,040,293 | +0.02(+0.19%) |
Dec 08, 2020 | 9.540 | 9.889 | 9.540 | 9.806 | 914,888 | +0.15(+1.52%) |
Dec 07, 2020 | 9.797 | 9.797 | 9.577 | 9.660 | 835,958 | -0.24(-2.41%) |
Dec 04, 2020 | 9.550 | 9.898 | 9.531 | 9.898 | 1,213,602 | +0.52(+5.58%) |
Dec 03, 2020 | 9.320 | 9.485 | 9.219 | 9.375 | 900,411 | +0.10(+1.09%) |
Dec 02, 2020 | 8.963 | 9.421 | 8.944 | 9.274 | 788,906 | +0.28(+3.06%) |
Dec 01, 2020 | 9.192 | 9.238 | 8.973 | 8.999 | 1,183,115 | +0.06(+0.62%) |
Nov 30, 2020 | 9.394 | 9.394 | 8.935 | 8.944 | 1,081,761 | -0.52(-5.52%) |
Nov 27, 2020 | 9.540 | 9.610 | 9.403 | 9.467 | 454,678 | -0.12(-1.24%) |
Nov 25, 2020 | 9.742 | 9.742 | 9.518 | 9.586 | 1,435,436 | -0.20(-2.06%) |
Nov 24, 2020 | 9.632 | 9.825 | 9.550 | 9.788 | 1,582,084 | +0.47(+5.02%) |
Nov 23, 2020 | 8.843 | 9.339 | 8.843 | 9.320 | 1,642,130 | +0.62(+7.17%) |
Nov 20, 2020 | 8.742 | 8.771 | 8.651 | 8.696 | 443,559 | -0.06(-0.73%) |
Nov 19, 2020 | 8.541 | 8.774 | 8.467 | 8.761 | 541,640 | +0.15(+1.70%) |
Nov 18, 2020 | 8.926 | 8.972 | 8.614 | 8.614 | 900,626 | -0.23(-2.59%) |
Nov 17, 2020 | 8.641 | 8.852 | 8.541 | 8.843 | 732,851 | +0.09(+1.05%) |
Nov 16, 2020 | 8.531 | 8.770 | 8.467 | 8.752 | 2,273,240 | +0.52(+6.35%) |
Nov 13, 2020 | 7.981 | 8.265 | 7.981 | 8.229 | 549,298 | +0.30(+3.82%) |
Nov 12, 2020 | 8.073 | 8.174 | 7.862 | 7.926 | 697,506 | -0.28(-3.46%) |
Nov 11, 2020 | 8.421 | 8.421 | 8.137 | 8.210 | 814,050 | -0.06(-0.78%) |
Nov 10, 2020 | 8.192 | 8.275 | 8.008 | 8.275 | 968,634 | +0.26(+3.20%) |
Nov 09, 2020 | 7.742 | 8.192 | 7.742 | 8.018 | 6,818,871 | +0.96(+13.65%) |
Nov 06, 2020 | 7.201 | 7.298 | 7.019 | 7.054 | 577,750 | -0.15(-2.04%) |
Nov 05, 2020 | 7.210 | 7.330 | 7.183 | 7.201 | 412,995 | +0.02(+0.26%) |
Nov 04, 2020 | 7.174 | 7.348 | 6.999 | 7.183 | 741,533 | +0.00(+0.00%) |
Nov 03, 2020 | 7.357 | 7.357 | 7.126 | 7.183 | 1,088,391 | -0.05(-0.63%) |
Nov 02, 2020 | 7.082 | 7.311 | 6.957 | 7.229 | 1,049,585 | +0.23(+3.28%) |
Oct 30, 2020 | 6.944 | 6.999 | 6.834 | 6.999 | 669,863 | +0.05(+0.66%) |
Oct 29, 2020 | 6.687 | 6.981 | 6.587 | 6.954 | 845,599 | +0.19(+2.85%) |
Oct 28, 2020 | 6.898 | 6.926 | 6.733 | 6.761 | 1,900,699 | -0.30(-4.29%) |
Oct 27, 2020 | 7.146 | 7.146 | 7.045 | 7.064 | 513,113 | -0.08(-1.16%) |
Oct 26, 2020 | 7.311 | 7.330 | 7.082 | 7.146 | 959,286 | -0.28(-3.71%) |
Oct 23, 2020 | 7.486 | 7.541 | 7.339 | 7.421 | 475,826 | -0.05(-0.61%) |
Oct 22, 2020 | 7.174 | 7.476 | 7.140 | 7.467 | 471,034 | +0.30(+4.23%) |
Oct 21, 2020 | 7.247 | 7.285 | 7.165 | 7.165 | 977,030 | -0.14(-1.88%) |
Oct 20, 2020 | 7.247 | 7.362 | 7.209 | 7.302 | 587,474 | +0.10(+1.40%) |
Oct 19, 2020 | 7.385 | 7.421 | 7.201 | 7.201 | 500,941 | -0.15(-2.00%) |
Oct 16, 2020 | 7.531 | 7.531 | 7.348 | 7.348 | 668,663 | -0.17(-2.32%) |
Oct 15, 2020 | 7.320 | 7.528 | 7.238 | 7.522 | 495,111 | +0.08(+1.11%) |
Oct 14, 2020 | 7.421 | 7.609 | 7.421 | 7.440 | 529,640 | +0.03(+0.37%) |
Oct 13, 2020 | 7.541 | 7.559 | 7.385 | 7.412 | 472,830 | -0.12(-1.58%) |
Oct 12, 2020 | 7.495 | 7.541 | 7.408 | 7.531 | 1,031,263 | +0.03(+0.37%) |
Oct 09, 2020 | 7.669 | 7.697 | 7.486 | 7.504 | 477,788 | -0.11(-1.45%) |
Oct 08, 2020 | 7.403 | 7.622 | 7.370 | 7.614 | 646,387 | +0.28(+3.88%) |
Oct 07, 2020 | 7.256 | 7.357 | 7.192 | 7.330 | 308,314 | +0.10(+1.40%) |
Oct 06, 2020 | 7.440 | 7.491 | 7.210 | 7.229 | 803,201 | -0.12(-1.62%) |
Oct 05, 2020 | 7.210 | 7.348 | 7.174 | 7.348 | 778,825 | +0.22(+3.09%) |
Oct 02, 2020 | 6.853 | 7.178 | 6.834 | 7.128 | 830,978 | +0.08(+1.17%) |
Oct 01, 2020 | 7.174 | 7.210 | 7.001 | 7.045 | 909,124 | -0.20(-2.78%) |
Sep 30, 2020 | 7.311 | 7.403 | 7.220 | 7.247 | 357,218 | -0.05(-0.63%) |
Sep 29, 2020 | 7.467 | 7.476 | 7.201 | 7.293 | 1,678,924 | -0.20(-2.69%) |
Sep 28, 2020 | 7.440 | 7.568 | 7.440 | 7.495 | 684,965 | +0.18(+2.51%) |
Sep 25, 2020 | 7.247 | 7.366 | 7.197 | 7.311 | 943,585 | -0.01(-0.13%) |
Sep 24, 2020 | 7.311 | 7.440 | 7.155 | 7.320 | 722,356 | +0.02(+0.25%) |
Sep 23, 2020 | 7.678 | 7.715 | 7.302 | 7.302 | 860,689 | -0.37(-4.78%) |
Sep 22, 2020 | 7.752 | 7.862 | 7.651 | 7.669 | 899,101 | -0.06(-0.83%) |
Sep 21, 2020 | 7.807 | 7.820 | 7.605 | 7.733 | 1,000,923 | -0.28(-3.44%) |
Sep 18, 2020 | 8.054 | 8.091 | 7.926 | 8.008 | 471,356 | -0.07(-0.87%) |
Sep 17, 2020 | 7.935 | 8.088 | 7.862 | 8.079 | 520,653 | +0.01(+0.11%) |
Sep 16, 2020 | 7.853 | 8.183 | 7.772 | 8.070 | 1,097,585 | +0.31(+3.96%) |
Sep 15, 2020 | 7.871 | 7.942 | 7.745 | 7.763 | 540,487 | -0.06(-0.81%) |
Sep 14, 2020 | 7.781 | 7.889 | 7.718 | 7.826 | 531,767 | +0.07(+0.93%) |
Sep 11, 2020 | 7.790 | 7.808 | 7.691 | 7.754 | 652,093 | +0.02(+0.23%) |
Sep 10, 2020 | 8.061 | 8.070 | 7.736 | 7.736 | 1,057,899 | -0.32(-3.93%) |
Sep 09, 2020 | 8.079 | 8.124 | 8.016 | 8.052 | 633,075 | +0.05(+0.68%) |
Sep 08, 2020 | 8.188 | 8.188 | 7.898 | 7.998 | 1,472,267 | -0.31(-3.70%) |
Sep 04, 2020 | 8.386 | 8.468 | 8.199 | 8.305 | 788,532 | -0.02(-0.22%) |
Sep 03, 2020 | 8.359 | 8.545 | 8.287 | 8.323 | 964,398 | -0.08(-0.97%) |
Sep 02, 2020 | 8.450 | 8.495 | 8.359 | 8.404 | 619,971 | -0.05(-0.53%) |
Sep 01, 2020 | 8.459 | 8.495 | 8.355 | 8.450 | 1,562,285 | -0.06(-0.74%) |
Aug 31, 2020 | 8.730 | 8.730 | 8.513 | 8.513 | 589,994 | -0.20(-2.28%) |
Aug 28, 2020 | 8.612 | 8.721 | 8.540 | 8.712 | 447,934 | +0.16(+1.90%) |
Aug 27, 2020 | 8.567 | 8.594 | 8.450 | 8.549 | 550,332 | +0.02(+0.21%) |
Aug 26, 2020 | 8.721 | 8.721 | 8.522 | 8.531 | 614,080 | -0.21(-2.38%) |
Aug 25, 2020 | 8.901 | 8.901 | 8.685 | 8.739 | 531,413 | -0.10(-1.12%) |
Aug 24, 2020 | 8.676 | 8.901 | 8.603 | 8.838 | 571,773 | +0.23(+2.62%) |
Aug 21, 2020 | 8.630 | 8.667 | 8.531 | 8.612 | 539,335 | -0.05(-0.63%) |
Aug 20, 2020 | 8.766 | 8.793 | 8.667 | 8.667 | 427,416 | -0.20(-2.24%) |
Aug 19, 2020 | 8.956 | 9.001 | 8.847 | 8.865 | 545,695 | -0.10(-1.11%) |
Aug 18, 2020 | 9.064 | 9.141 | 8.942 | 8.965 | 776,798 | -0.14(-1.49%) |
Aug 17, 2020 | 9.164 | 9.164 | 9.042 | 9.100 | 513,125 | -0.05(-0.49%) |
Aug 14, 2020 | 9.001 | 9.164 | 8.956 | 9.145 | 621,774 | +0.09(+1.00%) |
Aug 13, 2020 | 9.173 | 9.227 | 9.028 | 9.055 | 645,874 | -0.18(-1.96%) |
Aug 12, 2020 | 9.281 | 9.331 | 9.132 | 9.236 | 582,319 | +0.11(+1.19%) |
Aug 11, 2020 | 9.344 | 9.457 | 9.091 | 9.127 | 984,557 | -0.04(-0.39%) |
Aug 10, 2020 | 8.965 | 9.173 | 8.938 | 9.164 | 996,786 | +0.28(+3.15%) |
Aug 07, 2020 | 8.793 | 8.901 | 8.694 | 8.883 | 916,892 | +0.02(+0.20%) |
Aug 06, 2020 | 8.892 | 8.962 | 8.829 | 8.865 | 909,242 | -0.05(-0.61%) |
Aug 05, 2020 | 8.983 | 9.024 | 8.852 | 8.920 | 925,031 | +0.10(+1.13%) |
Aug 04, 2020 | 8.567 | 8.838 | 8.567 | 8.820 | 753,883 | +0.22(+2.52%) |
Aug 03, 2020 | 8.558 | 8.657 | 8.486 | 8.603 | 906,497 | +0.04(+0.42%) |
Jul 31, 2020 | 8.477 | 8.567 | 8.386 | 8.567 | 720,700 | -0.05(-0.52%) |
Jul 30, 2020 | 8.775 | 8.775 | 8.513 | 8.612 | 898,768 | -0.33(-3.64%) |
Jul 29, 2020 | 8.766 | 8.942 | 8.725 | 8.938 | 721,236 | +0.19(+2.17%) |
Jul 28, 2020 | 8.856 | 8.938 | 8.739 | 8.748 | 1,609,479 | -0.15(-1.73%) |
Jul 27, 2020 | 8.892 | 8.947 | 8.784 | 8.901 | 594,369 | +0.01(+0.10%) |
Jul 24, 2020 | 8.956 | 9.082 | 8.874 | 8.892 | 647,446 | -0.05(-0.61%) |
Jul 23, 2020 | 8.911 | 8.992 | 8.838 | 8.947 | 894,207 | -0.02(-0.20%) |
Jul 22, 2020 | 8.974 | 8.974 | 8.838 | 8.965 | 751,086 | -0.12(-1.29%) |
Jul 21, 2020 | 8.685 | 9.141 | 8.685 | 9.082 | 1,089,173 | +0.52(+6.12%) |
Jul 20, 2020 | 8.685 | 8.775 | 8.549 | 8.558 | 599,296 | -0.14(-1.66%) |
Jul 17, 2020 | 8.865 | 8.965 | 8.676 | 8.703 | 464,753 | -0.14(-1.53%) |
Jul 16, 2020 | 8.838 | 8.947 | 8.712 | 8.838 | 689,723 | -0.04(-0.41%) |
Jul 15, 2020 | 8.920 | 8.938 | 8.748 | 8.874 | 518,783 | +0.17(+1.97%) |
Jul 14, 2020 | 8.332 | 8.703 | 8.314 | 8.703 | 625,638 | +0.32(+3.77%) |
Jul 13, 2020 | 8.540 | 8.558 | 8.341 | 8.386 | 1,065,782 | -0.07(-0.85%) |
Jul 10, 2020 | 8.151 | 8.459 | 8.151 | 8.459 | 722,581 | +0.26(+3.20%) |
Jul 09, 2020 | 8.603 | 8.603 | 8.192 | 8.197 | 1,663,283 | -0.42(-4.83%) |
Jul 08, 2020 | 8.639 | 8.757 | 8.549 | 8.612 | 589,848 | -0.02(-0.21%) |
Jul 07, 2020 | 8.775 | 8.802 | 8.612 | 8.630 | 991,606 | -0.26(-2.95%) |
Jul 06, 2020 | 9.028 | 9.073 | 8.775 | 8.892 | 1,018,521 | +0.04(+0.41%) |
Jul 02, 2020 | 8.929 | 9.037 | 8.834 | 8.856 | 789,860 | +0.12(+1.34%) |
Jul 01, 2020 | 8.983 | 9.109 | 8.730 | 8.739 | 1,002,394 | -0.23(-2.62%) |
Jun 30, 2020 | 8.667 | 9.005 | 8.594 | 8.974 | 1,860,827 | +0.22(+2.48%) |
Jun 29, 2020 | 8.657 | 8.829 | 8.621 | 8.757 | 753,034 | +0.13(+1.47%) |
Jun 26, 2020 | 8.901 | 8.901 | 8.594 | 8.630 | 889,671 | -0.32(-3.54%) |
Jun 25, 2020 | 8.730 | 8.992 | 8.671 | 8.947 | 702,319 | +0.15(+1.75%) |
Jun 24, 2020 | 9.173 | 9.173 | 8.730 | 8.793 | 1,554,537 | -0.51(-5.44%) |
Jun 23, 2020 | 9.462 | 9.464 | 9.281 | 9.299 | 882,924 | +0.00(+0.00%) |
Jun 22, 2020 | 9.236 | 9.335 | 9.114 | 9.299 | 728,274 | +0.02(+0.19%) |
Jun 19, 2020 | 9.706 | 9.706 | 9.263 | 9.281 | 1,120,609 | -0.14(-1.52%) |
Jun 18, 2020 | 9.228 | 9.523 | 9.175 | 9.425 | 774,975 | +0.10(+1.05%) |
Jun 17, 2020 | 9.648 | 9.648 | 9.326 | 9.326 | 894,214 | -0.32(-3.33%) |
Jun 16, 2020 | 9.845 | 9.854 | 9.380 | 9.648 | 1,690,741 | +0.27(+2.86%) |
Jun 15, 2020 | 8.942 | 9.478 | 8.844 | 9.380 | 1,355,389 | +0.03(+0.29%) |
Jun 12, 2020 | 9.541 | 9.594 | 9.094 | 9.353 | 1,312,714 | +0.25(+2.75%) |
Jun 11, 2020 | 9.326 | 9.621 | 9.076 | 9.103 | 2,869,389 | -0.95(-9.42%) |
Jun 10, 2020 | 10.47 | 10.50 | 10.05 | 10.05 | 2,279,188 | -0.54(-5.14%) |
Jun 09, 2020 | 10.66 | 10.68 | 10.43 | 10.60 | 1,900,762 | -0.40(-3.66%) |
Jun 08, 2020 | 10.90 | 11.01 | 10.65 | 11.00 | 3,006,493 | +0.49(+4.68%) |
Jun 05, 2020 | 10.27 | 10.59 | 10.23 | 10.51 | 2,749,570 | +0.76(+7.79%) |
Jun 04, 2020 | 9.702 | 9.790 | 9.550 | 9.746 | 1,371,763 | +0.02(+0.18%) |
Jun 03, 2020 | 9.594 | 9.773 | 9.586 | 9.728 | 1,237,621 | +0.28(+2.93%) |
Jun 02, 2020 | 9.282 | 9.460 | 9.282 | 9.452 | 712,928 | +0.27(+2.92%) |
Jun 01, 2020 | 9.023 | 9.246 | 8.916 | 9.184 | 2,428,155 | +0.13(+1.48%) |
May 29, 2020 | 9.041 | 9.117 | 8.862 | 9.050 | 1,191,484 | -0.02(-0.20%) |
May 28, 2020 | 9.353 | 9.353 | 9.041 | 9.067 | 990,825 | -0.27(-2.87%) |
May 27, 2020 | 9.371 | 9.407 | 9.076 | 9.335 | 1,047,790 | +0.10(+1.06%) |
May 26, 2020 | 9.246 | 9.318 | 9.184 | 9.237 | 1,133,918 | +0.27(+2.99%) |
May 22, 2020 | 8.978 | 8.978 | 8.782 | 8.969 | 733,875 | -0.05(-0.59%) |
May 21, 2020 | 9.210 | 9.219 | 8.942 | 9.023 | 1,170,444 | -0.12(-1.27%) |
May 20, 2020 | 9.023 | 9.175 | 8.956 | 9.139 | 885,376 | +0.32(+3.65%) |
May 19, 2020 | 9.112 | 9.112 | 8.808 | 8.817 | 1,267,962 | -0.23(-2.57%) |
May 18, 2020 | 8.871 | 9.112 | 8.817 | 9.050 | 1,619,637 | +0.66(+7.88%) |
May 15, 2020 | 8.388 | 8.581 | 8.299 | 8.388 | 517,160 | +0.00(+0.00%) |
May 14, 2020 | 8.174 | 8.478 | 7.972 | 8.388 | 1,079,546 | +0.06(+0.75%) |
May 13, 2020 | 8.656 | 8.683 | 8.250 | 8.326 | 1,292,858 | -0.39(-4.51%) |
May 12, 2020 | 8.960 | 8.969 | 8.719 | 8.719 | 930,112 | -0.15(-1.71%) |
May 11, 2020 | 8.969 | 8.985 | 8.826 | 8.871 | 776,488 | -0.14(-1.59%) |
May 08, 2020 | 8.817 | 9.023 | 8.786 | 9.014 | 836,300 | +0.39(+4.56%) |
May 07, 2020 | 8.665 | 8.799 | 8.572 | 8.621 | 1,405,895 | +0.21(+2.44%) |
May 06, 2020 | 8.710 | 8.759 | 8.415 | 8.415 | 571,259 | -0.23(-2.69%) |
May 05, 2020 | 9.023 | 9.085 | 8.625 | 8.648 | 1,026,152 | -0.01(-0.10%) |
May 04, 2020 | 8.228 | 8.656 | 8.174 | 8.656 | 960,772 | +0.30(+3.64%) |
May 01, 2020 | 8.728 | 8.765 | 8.284 | 8.353 | 1,870,397 | -0.53(-5.94%) |
Apr 30, 2020 | 9.121 | 9.130 | 8.755 | 8.880 | 1,228,644 | -0.20(-2.17%) |
Apr 29, 2020 | 8.746 | 9.085 | 8.710 | 9.076 | 2,105,928 | +0.64(+7.63%) |
Apr 28, 2020 | 8.397 | 8.487 | 8.240 | 8.433 | 961,141 | +0.18(+2.16%) |
Apr 27, 2020 | 8.040 | 8.308 | 7.835 | 8.254 | 3,163,066 | +0.17(+2.10%) |
Apr 24, 2020 | 8.219 | 8.290 | 7.954 | 8.085 | 788,725 | +0.03(+0.33%) |
Apr 23, 2020 | 8.040 | 8.242 | 7.960 | 8.058 | 1,373,464 | +0.25(+3.20%) |
Apr 22, 2020 | 7.861 | 7.924 | 7.701 | 7.808 | 1,509,949 | +0.26(+3.43%) |
Apr 21, 2020 | 7.459 | 7.665 | 7.334 | 7.549 | 1,379,459 | -0.13(-1.63%) |
Apr 20, 2020 | 7.468 | 7.933 | 7.397 | 7.674 | 2,618,265 | -0.21(-2.72%) |
Apr 17, 2020 | 7.299 | 7.906 | 7.299 | 7.888 | 1,601,182 | +0.73(+10.17%) |
Apr 16, 2020 | 7.450 | 7.450 | 7.151 | 7.160 | 1,266,611 | -0.29(-3.90%) |
Apr 15, 2020 | 7.513 | 7.540 | 7.236 | 7.450 | 1,551,442 | -0.37(-4.69%) |
Apr 14, 2020 | 7.844 | 7.978 | 7.758 | 7.817 | 1,219,285 | -0.03(-0.34%) |
Apr 13, 2020 | 8.192 | 8.192 | 7.710 | 7.844 | 1,262,748 | +0.00(+0.00%) |
Apr 09, 2020 | 8.228 | 8.443 | 7.558 | 7.844 | 5,302,350 | -0.07(-0.90%) |
Apr 08, 2020 | 7.611 | 7.933 | 7.513 | 7.915 | 1,592,571 | +0.49(+6.62%) |
Apr 07, 2020 | 7.656 | 7.826 | 7.415 | 7.424 | 1,621,516 | +0.15(+2.09%) |
Apr 06, 2020 | 7.075 | 7.321 | 6.977 | 7.272 | 1,164,697 | +0.35(+5.03%) |
Apr 03, 2020 | 7.254 | 7.254 | 6.727 | 6.923 | 1,693,420 | -0.06(-0.90%) |
Apr 02, 2020 | 6.727 | 7.343 | 6.566 | 6.986 | 1,494,028 | +0.55(+8.61%) |
Apr 01, 2020 | 6.521 | 6.620 | 6.334 | 6.432 | 1,070,945 | -0.29(-4.26%) |
Mar 31, 2020 | 6.852 | 6.950 | 6.611 | 6.718 | 1,178,677 | +0.11(+1.62%) |
Mar 30, 2020 | 6.504 | 6.673 | 6.271 | 6.611 | 1,944,840 | +0.03(+0.41%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.539 | 6.584 | 1,379,654 | -0.42(-5.99%) |
Mar 26, 2020 | 6.745 | 7.191 | 6.664 | 7.004 | 1,859,812 | +0.33(+4.95%) |
Mar 25, 2020 | 6.602 | 6.986 | 6.244 | 6.673 | 1,749,553 | +0.28(+4.33%) |
Mar 24, 2020 | 5.985 | 6.441 | 5.968 | 6.396 | 1,843,579 | +0.86(+15.48%) |
Mar 23, 2020 | 5.896 | 5.896 | 5.431 | 5.539 | 1,505,758 | -0.42(-7.05%) |
Mar 20, 2020 | 6.048 | 6.164 | 5.690 | 5.959 | 1,562,675 | +0.13(+2.30%) |
Mar 19, 2020 | 5.579 | 5.895 | 5.280 | 5.825 | 1,240,488 | +0.30(+5.41%) |
Mar 18, 2020 | 6.150 | 6.150 | 5.271 | 5.526 | 1,982,219 | -0.90(-13.95%) |
Mar 17, 2020 | 6.519 | 6.668 | 6.167 | 6.422 | 1,574,747 | +0.03(+0.41%) |
Mar 16, 2020 | 6.879 | 7.054 | 6.334 | 6.396 | 1,763,138 | -0.94(-12.81%) |
Mar 13, 2020 | 7.318 | 7.336 | 6.545 | 7.336 | 2,912,518 | +0.60(+8.87%) |
Mar 12, 2020 | 7.134 | 7.195 | 6.738 | 6.738 | 2,862,891 | -0.90(-11.74%) |
Mar 11, 2020 | 7.819 | 7.933 | 7.520 | 7.634 | 2,653,279 | -0.44(-5.44%) |
Mar 10, 2020 | 8.548 | 8.548 | 7.555 | 8.074 | 2,386,499 | +0.31(+3.96%) |
Mar 09, 2020 | 8.091 | 8.372 | 7.749 | 7.766 | 4,398,119 | -1.95(-20.07%) |
Mar 06, 2020 | 10.03 | 10.06 | 9.585 | 9.716 | 1,600,308 | -0.63(-6.11%) |
Mar 05, 2020 | 10.45 | 10.48 | 10.18 | 10.35 | 1,158,128 | -0.38(-3.52%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.50 | 10.73 | 511,965 | +0.19(+1.84%) |
Mar 03, 2020 | 10.92 | 11.06 | 10.40 | 10.53 | 2,464,318 | -0.34(-3.15%) |
Mar 02, 2020 | 10.78 | 10.88 | 10.38 | 10.88 | 4,704,496 | +0.27(+2.57%) |
Feb 28, 2020 | 10.10 | 10.60 | 10.03 | 10.60 | 3,396,174 | +0.17(+1.60%) |
Feb 27, 2020 | 10.77 | 10.93 | 10.44 | 10.44 | 1,245,744 | -0.62(-5.56%) |
Feb 26, 2020 | 11.46 | 11.49 | 11.05 | 11.05 | 1,455,324 | -0.34(-3.01%) |
Feb 25, 2020 | 11.94 | 11.98 | 11.33 | 11.39 | 933,474 | -0.53(-4.42%) |
Feb 24, 2020 | 12.12 | 12.13 | 11.90 | 11.92 | 1,632,506 | -0.59(-4.70%) |
Feb 21, 2020 | 12.61 | 12.61 | 12.42 | 12.51 | 281,155 | -0.17(-1.32%) |
Feb 20, 2020 | 12.75 | 12.83 | 12.65 | 12.68 | 446,524 | -0.03(-0.21%) |
Feb 19, 2020 | 12.61 | 12.74 | 12.55 | 12.70 | 507,134 | +0.17(+1.33%) |
Feb 18, 2020 | 12.54 | 12.56 | 12.41 | 12.54 | 364,977 | -0.10(-0.76%) |
Feb 14, 2020 | 12.73 | 12.74 | 12.56 | 12.63 | 249,511 | -0.06(-0.48%) |
Feb 13, 2020 | 12.67 | 12.77 | 12.63 | 12.69 | 286,586 | -0.05(-0.41%) |
Feb 12, 2020 | 12.77 | 12.82 | 12.64 | 12.75 | 407,741 | +0.18(+1.47%) |
Feb 11, 2020 | 12.57 | 12.62 | 12.52 | 12.56 | 368,051 | +0.13(+1.06%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.36 | 12.43 | 372,580 | -0.09(-0.70%) |
Feb 07, 2020 | 12.56 | 12.57 | 12.47 | 12.52 | 246,893 | -0.10(-0.77%) |
Feb 06, 2020 | 12.82 | 12.82 | 12.61 | 12.62 | 278,499 | -0.16(-1.24%) |
Feb 05, 2020 | 12.51 | 12.81 | 12.51 | 12.77 | 369,871 | +0.47(+3.78%) |
Feb 04, 2020 | 12.45 | 12.53 | 12.29 | 12.31 | 427,960 | +0.03(+0.21%) |