Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.14 | 14.06 | 12.92 | 13.58 | 434,000 | +0.42(+3.19%) |
Feb 25, 2021 | 13.09 | 14.28 | 12.91 | 13.16 | 838,600 | +0.04(+0.30%) |
Feb 24, 2021 | 12.79 | 13.22 | 12.60 | 13.12 | 254,623 | +0.30(+2.34%) |
Feb 23, 2021 | 12.40 | 12.85 | 11.63 | 12.82 | 484,668 | -0.02(-0.16%) |
Feb 22, 2021 | 13.16 | 13.36 | 12.83 | 12.84 | 303,457 | -0.27(-2.06%) |
Feb 19, 2021 | 13.17 | 13.49 | 13.08 | 13.11 | 319,800 | -0.01(-0.08%) |
Feb 18, 2021 | 13.21 | 13.46 | 13.08 | 13.12 | 329,795 | -0.35(-2.60%) |
Feb 17, 2021 | 13.09 | 13.74 | 12.96 | 13.47 | 444,661 | +0.39(+2.98%) |
Feb 16, 2021 | 12.98 | 13.20 | 12.81 | 13.08 | 373,397 | +0.34(+2.67%) |
Feb 12, 2021 | 12.78 | 13.16 | 12.62 | 12.74 | 258,900 | -0.08(-0.62%) |
Feb 11, 2021 | 13.16 | 13.26 | 12.65 | 12.82 | 264,109 | -0.31(-2.36%) |
Feb 10, 2021 | 13.53 | 13.57 | 12.66 | 13.13 | 366,814 | -0.17(-1.28%) |
Feb 09, 2021 | 13.76 | 13.80 | 13.15 | 13.30 | 287,037 | -0.51(-3.69%) |
Feb 08, 2021 | 13.95 | 14.47 | 13.70 | 13.81 | 603,782 | +0.34(+2.52%) |
Feb 05, 2021 | 13.40 | 13.72 | 13.10 | 13.47 | 353,200 | +0.29(+2.20%) |
Feb 04, 2021 | 12.81 | 13.37 | 12.80 | 13.18 | 386,309 | +0.44(+3.45%) |
Feb 03, 2021 | 12.76 | 12.91 | 12.33 | 12.74 | 276,714 | +0.17(+1.35%) |
Feb 02, 2021 | 13.14 | 13.19 | 12.25 | 12.57 | 390,061 | -0.33(-2.56%) |
Feb 01, 2021 | 12.55 | 13.24 | 12.33 | 12.90 | 773,630 | +0.95(+7.95%) |
Jan 29, 2021 | 12.19 | 12.64 | 11.85 | 11.95 | 491,900 | -0.02(-0.17%) |
Jan 28, 2021 | 12.59 | 13.17 | 11.59 | 11.97 | 828,512 | -0.57(-4.55%) |
Jan 27, 2021 | 11.95 | 14.54 | 11.81 | 12.54 | 1,454,641 | +0.29(+2.37%) |
Jan 26, 2021 | 12.48 | 12.53 | 11.81 | 12.25 | 569,663 | +0.09(+0.74%) |
Jan 25, 2021 | 11.77 | 12.65 | 11.41 | 12.16 | 613,881 | +0.45(+3.84%) |
Jan 22, 2021 | 11.35 | 11.74 | 11.13 | 11.71 | 357,900 | +0.09(+0.77%) |
Jan 21, 2021 | 12.12 | 12.15 | 11.36 | 11.62 | 470,984 | -0.06(-0.51%) |
Jan 20, 2021 | 11.74 | 12.30 | 11.65 | 11.68 | 336,470 | +0.16(+1.39%) |
Jan 19, 2021 | 11.87 | 12.03 | 11.41 | 11.52 | 560,667 | -0.54(-4.48%) |
Jan 15, 2021 | 12.39 | 12.49 | 11.83 | 12.06 | 660,500 | -0.64(-5.04%) |
Jan 14, 2021 | 11.36 | 13.45 | 11.35 | 12.70 | 1,476,133 | +1.59(+14.31%) |
Jan 13, 2021 | 11.12 | 11.40 | 11.00 | 11.11 | 289,165 | -0.19(-1.68%) |
Jan 12, 2021 | 10.51 | 11.43 | 10.34 | 11.30 | 607,020 | +0.91(+8.76%) |
Jan 11, 2021 | 10.30 | 10.60 | 10.12 | 10.39 | 332,667 | -0.13(-1.24%) |
Jan 08, 2021 | 10.70 | 10.75 | 10.14 | 10.52 | 318,100 | -0.21(-1.96%) |
Jan 07, 2021 | 10.90 | 10.93 | 10.56 | 10.73 | 339,919 | +0.03(+0.28%) |
Jan 06, 2021 | 10.39 | 11.05 | 10.29 | 10.70 | 520,766 | +0.37(+3.58%) |
Jan 05, 2021 | 10.12 | 10.50 | 10.10 | 10.33 | 544,377 | +0.28(+2.79%) |
Jan 04, 2021 | 10.38 | 10.47 | 9.890 | 10.05 | 652,519 | -0.33(-3.18%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 304,406 | -0.35(-3.26%) | |
Dec 30, 2020 | 10.66 | 10.87 | 10.55 | 10.73 | 304,406 | +0.17(+1.61%) |
Dec 29, 2020 | 10.65 | 10.80 | 10.19 | 10.56 | 612,216 | -0.11(-1.03%) |
Dec 28, 2020 | 10.81 | 10.99 | 10.57 | 10.67 | 494,602 | +0.01(+0.09%) |
Dec 24, 2020 | 10.99 | 11.00 | 10.57 | 10.66 | 233,100 | -0.20(-1.84%) |
Dec 23, 2020 | 10.75 | 11.12 | 10.54 | 10.86 | 773,731 | +0.05(+0.46%) |
Dec 22, 2020 | 11.10 | 11.32 | 10.42 | 10.81 | 765,402 | -0.29(-2.61%) |
Dec 21, 2020 | 11.04 | 11.29 | 10.80 | 11.10 | 925,868 | -0.33(-2.89%) |
Dec 18, 2020 | 11.85 | 11.89 | 11.31 | 11.43 | 931,100 | -0.46(-3.87%) |
Dec 17, 2020 | 11.84 | 12.48 | 11.34 | 11.89 | 1,032,598 | +0.14(+1.19%) |
Dec 16, 2020 | 10.89 | 11.94 | 10.84 | 11.75 | 1,007,890 | +0.75(+6.82%) |
Dec 15, 2020 | 10.50 | 11.35 | 10.31 | 11.00 | 1,090,038 | +0.55(+5.26%) |
Dec 14, 2020 | 10.47 | 10.60 | 10.10 | 10.45 | 478,127 | +0.22(+2.20%) |
Dec 11, 2020 | 10.51 | 10.57 | 9.860 | 10.22 | 715,600 | -0.34(-3.17%) |
Dec 10, 2020 | 10.35 | 10.74 | 10.12 | 10.56 | 1,000,366 | +0.01(+0.09%) |
Dec 09, 2020 | 10.85 | 10.94 | 10.18 | 10.55 | 861,137 | -0.16(-1.49%) |
Dec 08, 2020 | 11.21 | 11.30 | 10.35 | 10.71 | 1,347,676 | -0.14(-1.29%) |
Dec 07, 2020 | 10.57 | 11.15 | 9.840 | 10.85 | 2,519,266 | -0.05(-0.46%) |
Dec 04, 2020 | 9.050 | 11.09 | 8.920 | 10.90 | 3,990,500 | +2.44(+28.84%) |
Dec 03, 2020 | 8.640 | 9.500 | 8.300 | 8.460 | 2,146,995 | -1.04(-10.95%) |
Dec 02, 2020 | 8.960 | 9.570 | 8.760 | 9.500 | 757,316 | +0.43(+4.74%) |
Dec 01, 2020 | 8.900 | 9.080 | 8.570 | 9.070 | 593,095 | +0.29(+3.30%) |
Nov 30, 2020 | 9.330 | 9.440 | 8.520 | 8.780 | 653,494 | -0.57(-6.10%) |
Nov 27, 2020 | 9.370 | 9.500 | 9.080 | 9.350 | 856,900 | +0.04(+0.43%) |
Nov 25, 2020 | 9.720 | 9.720 | 9.110 | 9.310 | 472,900 | -0.22(-2.31%) |
Nov 24, 2020 | 9.360 | 9.570 | 8.940 | 9.530 | 1,389,524 | +0.42(+4.61%) |
Nov 23, 2020 | 8.570 | 9.390 | 8.400 | 9.110 | 958,295 | +0.58(+6.80%) |
Nov 20, 2020 | 8.610 | 8.727 | 8.330 | 8.530 | 637,200 | -0.12(-1.39%) |
Nov 19, 2020 | 8.900 | 8.990 | 8.330 | 8.650 | 1,042,166 | -0.21(-2.37%) |
Nov 18, 2020 | 8.450 | 8.960 | 8.430 | 8.860 | 1,006,382 | +0.46(+5.48%) |
Nov 17, 2020 | 8.250 | 8.520 | 7.900 | 8.400 | 1,384,206 | +0.43(+5.40%) |
Nov 16, 2020 | 7.480 | 7.970 | 7.400 | 7.970 | 927,502 | +0.72(+9.93%) |
Nov 13, 2020 | 7.070 | 7.340 | 6.900 | 7.250 | 601,300 | +0.33(+4.77%) |
Nov 12, 2020 | 7.460 | 7.540 | 6.830 | 6.920 | 1,168,057 | -0.63(-8.34%) |
Nov 11, 2020 | 7.600 | 7.990 | 7.380 | 7.550 | 813,105 | +0.07(+0.94%) |
Nov 10, 2020 | 6.810 | 8.030 | 6.700 | 7.480 | 1,878,140 | +0.53(+7.63%) |
Nov 09, 2020 | 6.560 | 7.100 | 6.340 | 6.950 | 2,668,571 | +0.90(+14.88%) |
Nov 06, 2020 | 7.000 | 7.000 | 5.990 | 6.050 | 2,179,100 | -0.97(-13.82%) |
Nov 05, 2020 | 6.820 | 7.140 | 6.700 | 7.020 | 1,073,300 | +0.34(+5.09%) |
Nov 04, 2020 | 6.770 | 6.850 | 6.510 | 6.680 | 558,590 | -0.11(-1.62%) |
Nov 03, 2020 | 6.540 | 6.830 | 6.460 | 6.790 | 383,724 | +0.42(+6.59%) |
Nov 02, 2020 | 6.470 | 6.710 | 6.330 | 6.370 | 377,484 | +0.03(+0.47%) |
Oct 30, 2020 | 6.520 | 6.659 | 6.180 | 6.340 | 376,900 | -0.18(-2.76%) |
Oct 29, 2020 | 6.820 | 6.960 | 6.510 | 6.520 | 308,795 | -0.18(-2.69%) |
Oct 28, 2020 | 7.070 | 7.180 | 6.520 | 6.700 | 771,642 | -0.56(-7.71%) |
Oct 27, 2020 | 6.640 | 7.360 | 6.560 | 7.260 | 878,078 | +0.65(+9.83%) |
Oct 26, 2020 | 6.670 | 6.690 | 6.240 | 6.610 | 639,035 | -0.15(-2.22%) |
Oct 23, 2020 | 6.030 | 6.760 | 6.030 | 6.760 | 934,900 | +0.79(+13.23%) |
Oct 22, 2020 | 6.010 | 6.070 | 5.810 | 5.970 | 406,058 | +0.01(+0.17%) |
Oct 21, 2020 | 6.130 | 6.200 | 5.950 | 5.960 | 297,460 | -0.17(-2.77%) |
Oct 20, 2020 | 6.160 | 6.280 | 6.110 | 6.130 | 361,020 | -0.04(-0.65%) |
Oct 19, 2020 | 6.150 | 6.280 | 6.090 | 6.170 | 227,783 | +0.05(+0.82%) |
Oct 16, 2020 | 6.280 | 6.380 | 6.110 | 6.120 | 414,000 | -0.16(-2.55%) |
Oct 15, 2020 | 6.000 | 6.290 | 5.910 | 6.280 | 304,785 | +0.23(+3.80%) |
Oct 14, 2020 | 6.150 | 6.270 | 6.030 | 6.050 | 316,355 | -0.08(-1.31%) |
Oct 13, 2020 | 6.140 | 6.240 | 6.010 | 6.130 | 235,991 | -0.05(-0.81%) |
Oct 12, 2020 | 6.290 | 6.290 | 6.140 | 6.180 | 257,724 | -0.03(-0.48%) |
Oct 09, 2020 | 6.200 | 6.280 | 6.160 | 6.210 | 260,100 | +0.05(+0.81%) |
Oct 08, 2020 | 6.190 | 6.250 | 5.960 | 6.160 | 434,064 | +0.04(+0.65%) |
Oct 07, 2020 | 6.080 | 6.250 | 6.050 | 6.120 | 314,279 | +0.16(+2.68%) |
Oct 06, 2020 | 5.940 | 6.240 | 5.860 | 5.960 | 581,080 | +0.05(+0.85%) |
Oct 05, 2020 | 5.810 | 6.050 | 5.760 | 5.910 | 651,458 | +0.17(+2.96%) |
Oct 02, 2020 | 5.670 | 5.750 | 5.520 | 5.740 | 570,200 | -0.12(-2.05%) |
Oct 01, 2020 | 5.830 | 5.960 | 5.810 | 5.860 | 240,035 | +0.07(+1.21%) |
Sep 30, 2020 | 5.780 | 5.990 | 5.730 | 5.790 | 326,352 | +0.08(+1.40%) |
Sep 29, 2020 | 5.680 | 5.800 | 5.640 | 5.710 | 522,877 | -0.01(-0.17%) |
Sep 28, 2020 | 5.840 | 5.900 | 5.570 | 5.720 | 627,215 | -0.03(-0.52%) |
Sep 25, 2020 | 5.410 | 5.840 | 5.340 | 5.750 | 611,100 | +0.34(+6.28%) |
Sep 24, 2020 | 5.730 | 5.860 | 5.410 | 5.410 | 681,427 | -0.36(-6.24%) |
Sep 23, 2020 | 5.930 | 6.090 | 5.700 | 5.770 | 694,033 | -0.16(-2.70%) |
Sep 22, 2020 | 6.080 | 6.090 | 5.900 | 5.930 | 401,747 | -0.10(-1.66%) |
Sep 21, 2020 | 6.270 | 6.270 | 5.910 | 6.030 | 693,084 | -0.36(-5.63%) |
Sep 18, 2020 | 6.340 | 6.430 | 6.210 | 6.390 | 761,700 | +0.05(+0.79%) |
Sep 17, 2020 | 6.190 | 6.540 | 6.140 | 6.340 | 504,844 | +0.03(+0.48%) |
Sep 16, 2020 | 6.150 | 6.450 | 6.070 | 6.310 | 491,785 | +0.14(+2.27%) |
Sep 15, 2020 | 6.100 | 6.290 | 6.060 | 6.170 | 387,317 | +0.07(+1.15%) |
Sep 14, 2020 | 6.060 | 6.150 | 5.930 | 6.100 | 459,248 | +0.12(+2.01%) |
Sep 11, 2020 | 6.350 | 6.350 | 5.920 | 5.980 | 590,700 | -0.32(-5.08%) |
Sep 10, 2020 | 6.240 | 6.420 | 6.230 | 6.300 | 434,073 | +0.11(+1.78%) |
Sep 09, 2020 | 6.180 | 6.250 | 6.020 | 6.190 | 335,659 | +0.05(+0.81%) |
Sep 08, 2020 | 5.900 | 6.330 | 5.840 | 6.140 | 652,180 | +0.14(+2.33%) |
Sep 04, 2020 | 6.060 | 6.150 | 5.800 | 6.000 | 488,600 | +0.02(+0.33%) |
Sep 03, 2020 | 6.350 | 6.505 | 5.810 | 5.980 | 724,919 | -0.39(-6.12%) |
Sep 02, 2020 | 6.060 | 6.720 | 6.000 | 6.370 | 1,641,503 | +0.34(+5.64%) |
Sep 01, 2020 | 5.800 | 6.060 | 5.670 | 6.030 | 746,800 | +0.19(+3.25%) |
Aug 31, 2020 | 5.920 | 5.950 | 5.670 | 5.840 | 692,387 | -0.13(-2.18%) |
Aug 28, 2020 | 5.860 | 5.999 | 5.700 | 5.970 | 639,000 | +0.13(+2.23%) |
Aug 27, 2020 | 5.790 | 6.060 | 5.790 | 5.840 | 636,468 | +0.05(+0.86%) |
Aug 26, 2020 | 5.750 | 5.950 | 5.735 | 5.790 | 561,282 | +0.01(+0.17%) |
Aug 25, 2020 | 5.770 | 5.820 | 5.630 | 5.780 | 368,267 | -0.01(-0.17%) |
Aug 24, 2020 | 5.660 | 5.830 | 5.610 | 5.790 | 641,412 | +0.17(+3.02%) |
Aug 21, 2020 | 5.650 | 5.724 | 5.500 | 5.620 | 822,500 | -0.05(-0.88%) |
Aug 20, 2020 | 5.640 | 5.750 | 5.530 | 5.670 | 557,952 | +0.01(+0.18%) |
Aug 19, 2020 | 5.790 | 5.880 | 5.640 | 5.660 | 1,082,770 | -0.14(-2.41%) |
Aug 18, 2020 | 6.000 | 6.010 | 5.770 | 5.800 | 1,243,543 | -0.24(-3.97%) |
Aug 17, 2020 | 6.240 | 6.390 | 5.910 | 6.040 | 777,424 | -0.20(-3.21%) |
Aug 14, 2020 | 6.220 | 6.470 | 6.100 | 6.240 | 658,500 | -0.03(-0.48%) |
Aug 13, 2020 | 6.070 | 6.300 | 6.010 | 6.270 | 728,909 | +0.13(+2.12%) |
Aug 12, 2020 | 6.060 | 6.220 | 6.000 | 6.140 | 696,832 | +0.12(+1.99%) |
Aug 11, 2020 | 5.840 | 6.350 | 5.700 | 6.020 | 1,419,602 | +0.27(+4.70%) |
Aug 10, 2020 | 5.630 | 5.840 | 5.400 | 5.750 | 1,008,930 | +0.18(+3.23%) |
Aug 07, 2020 | 6.200 | 6.230 | 5.380 | 5.570 | 1,934,500 | -0.79(-12.42%) |
Aug 06, 2020 | 5.910 | 6.480 | 5.750 | 6.360 | 1,851,446 | +0.51(+8.72%) |
Aug 05, 2020 | 5.760 | 5.890 | 5.660 | 5.850 | 702,516 | +0.17(+2.99%) |
Aug 04, 2020 | 5.590 | 5.750 | 5.520 | 5.680 | 481,684 | +0.05(+0.89%) |
Aug 03, 2020 | 5.550 | 5.680 | 5.450 | 5.630 | 613,438 | +0.09(+1.62%) |
Jul 31, 2020 | 5.690 | 5.690 | 5.370 | 5.540 | 656,900 | -0.08(-1.42%) |
Jul 30, 2020 | 5.500 | 5.730 | 5.360 | 5.620 | 912,226 | +0.11(+2.00%) |
Jul 29, 2020 | 5.900 | 5.950 | 5.460 | 5.510 | 1,590,177 | -0.33(-5.65%) |
Jul 28, 2020 | 5.520 | 5.930 | 5.510 | 5.840 | 636,944 | +0.27(+4.85%) |
Jul 27, 2020 | 5.740 | 5.760 | 5.450 | 5.570 | 831,219 | -0.14(-2.45%) |
Jul 24, 2020 | 5.940 | 6.020 | 5.670 | 5.710 | 936,900 | -0.29(-4.83%) |
Jul 23, 2020 | 6.060 | 6.190 | 5.910 | 6.000 | 1,076,579 | -0.05(-0.83%) |
Jul 22, 2020 | 6.290 | 6.360 | 6.040 | 6.050 | 824,315 | -0.19(-3.04%) |
Jul 21, 2020 | 5.990 | 6.500 | 5.980 | 6.240 | 1,500,798 | +0.45(+7.77%) |
Jul 20, 2020 | 6.010 | 6.040 | 5.700 | 5.790 | 723,679 | -0.11(-1.86%) |
Jul 17, 2020 | 6.030 | 6.170 | 5.870 | 5.900 | 841,100 | -0.15(-2.48%) |
Jul 16, 2020 | 6.000 | 6.450 | 5.920 | 6.050 | 891,523 | -0.02(-0.33%) |
Jul 15, 2020 | 6.370 | 7.100 | 5.880 | 6.070 | 2,966,106 | -0.29(-4.56%) |
Jul 14, 2020 | 5.150 | 6.460 | 5.060 | 6.360 | 4,002,483 | +1.17(+22.54%) |
Jul 13, 2020 | 5.350 | 5.410 | 5.130 | 5.190 | 624,666 | -0.09(-1.70%) |
Jul 10, 2020 | 4.990 | 5.415 | 4.880 | 5.280 | 1,316,100 | +0.35(+7.10%) |
Jul 09, 2020 | 5.100 | 5.110 | 4.720 | 4.930 | 1,284,322 | -0.21(-4.09%) |
Jul 08, 2020 | 5.330 | 5.480 | 5.020 | 5.140 | 1,241,720 | -0.19(-3.56%) |
Jul 07, 2020 | 5.470 | 5.530 | 5.270 | 5.330 | 778,779 | -0.23(-4.14%) |
Jul 06, 2020 | 6.040 | 6.110 | 5.540 | 5.560 | 867,381 | -0.33(-5.60%) |
Jul 02, 2020 | 6.090 | 6.200 | 5.854 | 5.890 | 461,600 | -0.01(-0.17%) |
Jul 01, 2020 | 5.790 | 6.060 | 5.780 | 5.900 | 503,929 | +0.10(+1.72%) |
Jun 30, 2020 | 5.730 | 5.970 | 5.610 | 5.800 | 793,446 | +0.02(+0.35%) |
Jun 29, 2020 | 5.590 | 5.810 | 5.390 | 5.780 | 642,288 | +0.29(+5.28%) |
Jun 26, 2020 | 5.630 | 5.790 | 5.380 | 5.490 | 1,374,500 | -0.21(-3.68%) |
Jun 25, 2020 | 5.510 | 5.760 | 5.450 | 5.700 | 783,599 | +0.12(+2.15%) |
Jun 24, 2020 | 6.000 | 6.030 | 5.500 | 5.580 | 716,541 | -0.50(-8.22%) |
Jun 23, 2020 | 5.690 | 6.130 | 5.690 | 6.080 | 1,034,188 | +0.43(+7.61%) |
Jun 22, 2020 | 5.650 | 5.880 | 5.450 | 5.650 | 859,308 | -0.03(-0.53%) |
Jun 19, 2020 | 5.970 | 6.116 | 5.570 | 5.680 | 1,682,300 | -0.20(-3.40%) |
Jun 18, 2020 | 6.120 | 6.160 | 5.820 | 5.880 | 794,635 | -0.27(-4.39%) |
Jun 17, 2020 | 6.430 | 6.460 | 6.070 | 6.150 | 848,497 | -0.24(-3.76%) |
Jun 16, 2020 | 6.700 | 6.790 | 6.210 | 6.390 | 965,690 | +0.09(+1.43%) |
Jun 15, 2020 | 6.150 | 6.500 | 5.970 | 6.300 | 634,427 | -0.13(-2.10%) |
Jun 12, 2020 | 6.810 | 6.840 | 6.175 | 6.435 | 683,500 | +0.34(+5.67%) |
Jun 11, 2020 | 6.260 | 6.470 | 5.910 | 6.090 | 798,772 | -0.72(-10.57%) |
Jun 10, 2020 | 7.130 | 7.190 | 6.520 | 6.810 | 767,935 | -0.30(-4.22%) |
Jun 09, 2020 | 7.530 | 7.530 | 6.910 | 7.110 | 865,946 | -0.58(-7.54%) |
Jun 08, 2020 | 7.480 | 7.780 | 7.160 | 7.690 | 1,461,755 | +0.58(+8.16%) |
Jun 05, 2020 | 6.820 | 7.500 | 6.807 | 7.110 | 1,560,600 | +0.76(+11.97%) |
Jun 04, 2020 | 6.500 | 6.500 | 6.120 | 6.350 | 1,370,235 | +0.06(+0.95%) |
Jun 03, 2020 | 5.540 | 6.320 | 5.530 | 6.290 | 1,515,807 | +0.89(+16.48%) |
Jun 02, 2020 | 5.840 | 6.040 | 5.400 | 5.400 | 892,818 | -0.36(-6.25%) |
Jun 01, 2020 | 5.650 | 6.000 | 5.530 | 5.760 | 645,745 | +0.11(+1.95%) |
May 29, 2020 | 5.350 | 5.760 | 5.200 | 5.650 | 851,400 | +0.30(+5.61%) |
May 28, 2020 | 6.000 | 6.140 | 5.290 | 5.350 | 1,417,908 | -0.45(-7.76%) |
May 27, 2020 | 5.290 | 5.890 | 5.080 | 5.800 | 1,202,105 | +0.67(+13.06%) |
May 26, 2020 | 5.080 | 5.440 | 5.040 | 5.130 | 963,597 | +0.35(+7.32%) |
May 22, 2020 | 4.830 | 4.930 | 4.690 | 4.780 | 477,400 | -0.06(-1.24%) |
May 21, 2020 | 4.860 | 4.980 | 4.520 | 4.840 | 664,033 | -0.03(-0.62%) |
May 20, 2020 | 4.990 | 5.210 | 4.810 | 4.870 | 1,068,790 | +0.07(+1.46%) |
May 19, 2020 | 4.850 | 4.930 | 4.650 | 4.800 | 636,640 | -0.06(-1.23%) |
May 18, 2020 | 4.520 | 4.970 | 4.520 | 4.860 | 1,369,063 | +0.64(+15.17%) |
May 15, 2020 | 4.300 | 4.400 | 4.150 | 4.220 | 647,700 | -0.10(-2.31%) |
May 14, 2020 | 4.020 | 4.340 | 3.900 | 4.320 | 666,374 | +0.19(+4.60%) |
May 13, 2020 | 4.460 | 4.510 | 3.910 | 4.130 | 1,237,804 | -0.34(-7.61%) |
May 12, 2020 | 4.700 | 4.890 | 4.400 | 4.470 | 998,480 | -0.19(-4.08%) |
May 11, 2020 | 4.690 | 5.370 | 4.500 | 4.660 | 2,122,337 | -0.07(-1.48%) |
May 08, 2020 | 4.010 | 5.190 | 3.920 | 4.730 | 3,492,900 | +0.84(+21.59%) |
May 07, 2020 | 3.830 | 3.958 | 3.775 | 3.890 | 564,377 | +0.11(+2.91%) |
May 06, 2020 | 3.740 | 3.840 | 3.610 | 3.780 | 580,076 | +0.08(+2.16%) |
May 05, 2020 | 4.130 | 4.230 | 3.670 | 3.700 | 801,810 | -0.35(-8.64%) |
May 04, 2020 | 3.820 | 4.140 | 3.700 | 4.050 | 628,160 | +0.17(+4.38%) |
May 01, 2020 | 4.220 | 4.279 | 3.850 | 3.880 | 792,200 | -0.40(-9.35%) |
Apr 30, 2020 | 3.990 | 4.410 | 3.830 | 4.280 | 1,088,289 | +0.27(+6.73%) |
Apr 29, 2020 | 4.070 | 4.210 | 3.940 | 4.010 | 797,707 | +0.05(+1.26%) |
Apr 28, 2020 | 3.850 | 4.200 | 3.775 | 3.960 | 1,011,459 | +0.28(+7.61%) |
Apr 27, 2020 | 3.580 | 3.770 | 3.490 | 3.680 | 673,234 | +0.17(+4.84%) |
Apr 24, 2020 | 3.680 | 3.730 | 3.430 | 3.510 | 629,000 | -0.12(-3.31%) |
Apr 23, 2020 | 3.420 | 3.780 | 3.390 | 3.630 | 809,052 | +0.21(+6.14%) |
Apr 22, 2020 | 3.610 | 3.610 | 3.370 | 3.420 | 973,273 | -0.24(-6.56%) |
Apr 21, 2020 | 3.620 | 3.720 | 3.400 | 3.660 | 680,161 | -0.01(-0.27%) |
Apr 20, 2020 | 3.760 | 3.850 | 3.610 | 3.670 | 793,072 | -0.12(-3.17%) |
Apr 17, 2020 | 3.950 | 4.040 | 3.700 | 3.790 | 704,200 | -0.02(-0.52%) |
Apr 16, 2020 | 3.970 | 3.970 | 3.690 | 3.810 | 403,167 | +0.00(+0.00%) |
Apr 15, 2020 | 4.010 | 4.012 | 3.740 | 3.810 | 554,086 | -0.36(-8.63%) |
Apr 14, 2020 | 3.990 | 4.330 | 3.880 | 4.170 | 897,345 | +0.33(+8.59%) |
Apr 13, 2020 | 3.610 | 3.980 | 3.490 | 3.840 | 1,108,992 | +0.26(+7.26%) |
Apr 09, 2020 | 3.560 | 4.030 | 3.550 | 3.580 | 1,418,900 | +0.15(+4.37%) |
Apr 08, 2020 | 3.660 | 3.780 | 3.420 | 3.430 | 1,568,428 | -0.07(-2.00%) |
Apr 07, 2020 | 3.680 | 4.230 | 3.490 | 3.500 | 1,661,262 | +0.05(+1.45%) |
Apr 06, 2020 | 3.330 | 3.800 | 3.270 | 3.450 | 766,693 | +0.27(+8.49%) |
Apr 03, 2020 | 3.530 | 3.530 | 3.120 | 3.180 | 972,400 | -0.35(-9.92%) |
Apr 02, 2020 | 3.820 | 3.850 | 3.440 | 3.530 | 728,778 | -0.30(-7.83%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.830 | 890,263 | -0.16(-4.01%) |
Mar 31, 2020 | 3.990 | 4.170 | 3.960 | 3.990 | 475,476 | -0.03(-0.75%) |
Mar 30, 2020 | 4.210 | 4.240 | 3.860 | 4.020 | 616,207 | -0.17(-4.06%) |
Mar 27, 2020 | 4.340 | 4.400 | 4.050 | 4.190 | 864,600 | -0.33(-7.30%) |
Mar 26, 2020 | 4.210 | 4.720 | 4.140 | 4.520 | 1,054,507 | +0.38(+9.18%) |
Mar 25, 2020 | 3.910 | 4.390 | 3.840 | 4.140 | 1,327,073 | +0.14(+3.50%) |
Mar 24, 2020 | 3.900 | 4.100 | 3.790 | 4.000 | 1,073,912 | +0.36(+9.89%) |
Mar 23, 2020 | 3.980 | 3.980 | 3.530 | 3.640 | 667,998 | -0.41(-10.12%) |
Mar 20, 2020 | 4.200 | 4.380 | 3.830 | 4.050 | 2,192,500 | -0.08(-1.94%) |
Mar 19, 2020 | 3.800 | 4.400 | 3.660 | 4.130 | 857,107 | +0.31(+8.12%) |
Mar 18, 2020 | 4.160 | 4.390 | 3.610 | 3.820 | 719,409 | -0.70(-15.49%) |
Mar 17, 2020 | 4.410 | 4.840 | 4.090 | 4.520 | 742,621 | +0.21(+4.87%) |
Mar 16, 2020 | 4.300 | 4.890 | 4.200 | 4.310 | 923,553 | -0.71(-14.14%) |
Mar 13, 2020 | 4.830 | 5.070 | 4.450 | 5.020 | 1,007,600 | +0.45(+9.85%) |
Mar 12, 2020 | 5.000 | 5.170 | 4.560 | 4.570 | 1,006,807 | -1.05(-18.68%) |
Mar 11, 2020 | 6.050 | 6.150 | 5.560 | 5.620 | 907,922 | -0.59(-9.50%) |
Mar 10, 2020 | 6.480 | 6.560 | 5.900 | 6.210 | 880,962 | -0.09(-1.43%) |
Mar 09, 2020 | 6.290 | 6.680 | 6.060 | 6.300 | 1,018,921 | -0.62(-8.96%) |
Mar 06, 2020 | 6.710 | 7.570 | 6.510 | 6.920 | 1,531,100 | -0.32(-4.42%) |
Mar 05, 2020 | 7.360 | 7.450 | 7.080 | 7.240 | 1,358,278 | -0.29(-3.85%) |
Mar 04, 2020 | 7.480 | 7.600 | 7.340 | 7.530 | 729,829 | +0.14(+1.89%) |
Mar 03, 2020 | 7.910 | 8.130 | 7.280 | 7.390 | 778,502 | -0.52(-6.51%) |