Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.38 | 13.85 | 13.08 | 13.52 | 44,400 | +0.16(+1.20%) |
Feb 25, 2021 | 14.50 | 14.59 | 13.18 | 13.36 | 57,664 | -0.94(-6.57%) |
Feb 24, 2021 | 14.00 | 15.19 | 13.36 | 14.30 | 78,290 | +0.35(+2.51%) |
Feb 23, 2021 | 14.23 | 15.51 | 13.01 | 13.95 | 77,055 | -0.28(-1.97%) |
Feb 22, 2021 | 13.77 | 15.48 | 13.47 | 14.23 | 93,355 | +0.45(+3.27%) |
Feb 19, 2021 | 12.80 | 13.81 | 12.80 | 13.78 | 87,900 | +1.04(+8.16%) |
Feb 18, 2021 | 12.66 | 13.09 | 12.51 | 12.74 | 31,987 | +0.07(+0.55%) |
Feb 17, 2021 | 12.71 | 12.84 | 12.32 | 12.67 | 20,291 | -0.14(-1.09%) |
Feb 16, 2021 | 13.24 | 13.25 | 12.35 | 12.81 | 50,658 | -0.11(-0.85%) |
Feb 12, 2021 | 12.84 | 12.97 | 12.73 | 12.92 | 8,800 | +0.18(+1.41%) |
Feb 11, 2021 | 13.25 | 13.25 | 12.64 | 12.74 | 18,243 | -0.35(-2.67%) |
Feb 10, 2021 | 13.04 | 13.39 | 12.71 | 13.09 | 33,183 | +0.19(+1.47%) |
Feb 09, 2021 | 13.45 | 13.62 | 12.75 | 12.90 | 66,698 | -0.55(-4.09%) |
Feb 08, 2021 | 13.02 | 13.52 | 12.54 | 13.45 | 38,129 | +0.43(+3.30%) |
Feb 05, 2021 | 14.12 | 14.12 | 12.89 | 13.02 | 40,000 | -0.09(-0.69%) |
Feb 04, 2021 | 12.83 | 13.72 | 12.83 | 13.11 | 67,441 | +0.35(+2.74%) |
Feb 03, 2021 | 12.11 | 13.11 | 12.11 | 12.76 | 56,953 | +0.74(+6.16%) |
Feb 02, 2021 | 11.49 | 12.47 | 11.40 | 12.02 | 35,703 | +0.61(+5.35%) |
Feb 01, 2021 | 10.95 | 11.60 | 10.95 | 11.41 | 42,498 | +0.40(+3.63%) |
Jan 29, 2021 | 11.93 | 12.40 | 10.31 | 11.01 | 132,300 | -0.95(-7.94%) |
Jan 28, 2021 | 12.25 | 12.77 | 11.15 | 11.96 | 54,462 | -0.38(-3.08%) |
Jan 27, 2021 | 11.07 | 14.71 | 11.01 | 12.34 | 179,365 | +0.85(+7.40%) |
Jan 26, 2021 | 10.69 | 11.60 | 10.61 | 11.49 | 148,274 | +0.88(+8.29%) |
Jan 25, 2021 | 10.30 | 10.71 | 10.06 | 10.61 | 53,585 | +0.35(+3.41%) |
Jan 22, 2021 | 10.05 | 10.41 | 10.05 | 10.26 | 16,100 | +0.02(+0.20%) |
Jan 21, 2021 | 10.17 | 10.45 | 10.07 | 10.24 | 20,132 | +0.08(+0.79%) |
Jan 20, 2021 | 10.35 | 10.35 | 9.870 | 10.16 | 33,747 | -0.08(-0.78%) |
Jan 19, 2021 | 10.35 | 10.40 | 10.18 | 10.24 | 48,507 | -0.04(-0.39%) |
Jan 15, 2021 | 10.43 | 10.67 | 10.07 | 10.28 | 41,600 | -0.27(-2.56%) |
Jan 14, 2021 | 10.29 | 10.65 | 10.09 | 10.55 | 46,381 | +0.26(+2.53%) |
Jan 13, 2021 | 10.20 | 10.29 | 10.05 | 10.29 | 20,785 | +0.12(+1.18%) |
Jan 12, 2021 | 9.950 | 10.27 | 9.880 | 10.17 | 34,726 | +0.26(+2.62%) |
Jan 11, 2021 | 9.630 | 9.950 | 9.440 | 9.910 | 19,731 | +0.13(+1.33%) |
Jan 08, 2021 | 9.650 | 9.830 | 9.350 | 9.780 | 46,400 | +0.13(+1.35%) |
Jan 07, 2021 | 9.520 | 9.860 | 9.330 | 9.650 | 28,061 | +0.19(+2.01%) |
Jan 06, 2021 | 9.660 | 9.800 | 9.230 | 9.460 | 69,349 | -0.09(-0.94%) |
Jan 05, 2021 | 8.770 | 9.550 | 8.770 | 9.550 | 68,861 | +0.84(+9.64%) |
Jan 04, 2021 | 9.500 | 9.500 | 8.670 | 8.710 | 62,112 | -0.73(-7.73%) |
Dec 31, 2020 | 9.440 | 9.440 | 9.440 | 37,253 | +0.12(+1.29%) | |
Dec 30, 2020 | 9.400 | 9.475 | 9.260 | 9.320 | 37,253 | +0.00(+0.00%) |
Dec 29, 2020 | 9.600 | 9.840 | 9.060 | 9.320 | 39,407 | -0.13(-1.38%) |
Dec 28, 2020 | 9.110 | 9.650 | 9.110 | 9.450 | 59,316 | +0.34(+3.79%) |
Dec 24, 2020 | 9.360 | 9.490 | 9.020 | 9.105 | 18,500 | -0.20(-2.10%) |
Dec 23, 2020 | 9.390 | 9.515 | 9.150 | 9.300 | 62,511 | -0.01(-0.11%) |
Dec 22, 2020 | 9.410 | 9.510 | 9.230 | 9.310 | 83,460 | +0.09(+0.98%) |
Dec 21, 2020 | 9.560 | 9.560 | 9.030 | 9.220 | 92,449 | -0.63(-6.40%) |
Dec 18, 2020 | 10.14 | 10.20 | 9.810 | 9.850 | 96,000 | -0.34(-3.34%) |
Dec 17, 2020 | 10.38 | 10.44 | 10.10 | 10.19 | 26,131 | -0.20(-1.92%) |
Dec 16, 2020 | 10.49 | 10.69 | 10.26 | 10.39 | 25,495 | -0.06(-0.57%) |
Dec 15, 2020 | 10.37 | 10.50 | 10.05 | 10.45 | 70,958 | +0.19(+1.85%) |
Dec 14, 2020 | 10.20 | 10.42 | 10.00 | 10.26 | 31,083 | +0.13(+1.28%) |
Dec 11, 2020 | 10.30 | 10.75 | 10.13 | 10.13 | 51,800 | -0.28(-2.69%) |
Dec 10, 2020 | 9.890 | 10.44 | 9.800 | 10.41 | 63,050 | +0.34(+3.38%) |
Dec 09, 2020 | 10.32 | 10.45 | 9.960 | 10.07 | 72,134 | -0.03(-0.30%) |
Dec 08, 2020 | 10.19 | 10.47 | 9.960 | 10.10 | 43,610 | -0.16(-1.56%) |
Dec 07, 2020 | 10.42 | 10.70 | 10.22 | 10.26 | 35,225 | -0.24(-2.29%) |
Dec 04, 2020 | 10.53 | 10.65 | 10.37 | 10.50 | 34,400 | +0.08(+0.77%) |
Dec 03, 2020 | 10.57 | 10.69 | 10.19 | 10.42 | 43,635 | -0.01(-0.10%) |
Dec 02, 2020 | 9.590 | 10.56 | 9.580 | 10.43 | 91,727 | +0.85(+8.87%) |
Dec 01, 2020 | 9.630 | 9.960 | 9.518 | 9.580 | 31,378 | +0.13(+1.38%) |
Nov 30, 2020 | 9.910 | 10.23 | 9.430 | 9.450 | 47,108 | -0.53(-5.31%) |
Nov 27, 2020 | 9.730 | 10.14 | 9.680 | 9.980 | 46,500 | +0.25(+2.57%) |
Nov 25, 2020 | 9.760 | 9.930 | 9.410 | 9.730 | 72,500 | -0.16(-1.62%) |
Nov 24, 2020 | 9.910 | 10.76 | 9.700 | 9.890 | 201,526 | -0.06(-0.60%) |
Nov 23, 2020 | 9.790 | 10.19 | 9.700 | 9.950 | 87,535 | +0.09(+0.91%) |
Nov 20, 2020 | 9.900 | 9.960 | 9.553 | 9.860 | 90,600 | -0.20(-1.99%) |
Nov 19, 2020 | 9.150 | 10.28 | 8.885 | 10.06 | 297,137 | +0.83(+8.99%) |
Nov 18, 2020 | 8.940 | 9.790 | 8.900 | 9.230 | 113,435 | +0.37(+4.18%) |
Nov 17, 2020 | 8.790 | 8.990 | 8.590 | 8.860 | 40,073 | +0.01(+0.11%) |
Nov 16, 2020 | 8.690 | 8.980 | 8.530 | 8.850 | 73,500 | +0.58(+7.01%) |
Nov 13, 2020 | 8.120 | 8.365 | 8.000 | 8.270 | 21,100 | +0.27(+3.37%) |
Nov 12, 2020 | 8.400 | 8.670 | 7.855 | 8.000 | 42,593 | -0.56(-6.54%) |
Nov 11, 2020 | 8.360 | 8.850 | 8.200 | 8.560 | 46,773 | +0.28(+3.38%) |
Nov 10, 2020 | 8.400 | 8.730 | 8.050 | 8.280 | 69,188 | +0.12(+1.47%) |
Nov 09, 2020 | 8.300 | 8.850 | 8.050 | 8.160 | 176,979 | +0.71(+9.53%) |
Nov 06, 2020 | 7.680 | 7.830 | 7.320 | 7.450 | 21,800 | -0.23(-2.99%) |
Nov 05, 2020 | 7.270 | 7.925 | 7.270 | 7.680 | 60,574 | +0.53(+7.41%) |
Nov 04, 2020 | 7.400 | 7.610 | 6.780 | 7.150 | 58,840 | -0.36(-4.79%) |
Nov 03, 2020 | 7.360 | 7.630 | 7.330 | 7.510 | 29,033 | +0.23(+3.16%) |
Nov 02, 2020 | 7.490 | 7.630 | 7.030 | 7.280 | 71,911 | -0.14(-1.89%) |
Oct 30, 2020 | 6.950 | 7.570 | 6.750 | 7.420 | 69,900 | +0.43(+6.15%) |
Oct 29, 2020 | 7.140 | 7.160 | 6.890 | 6.990 | 62,599 | -0.09(-1.27%) |
Oct 28, 2020 | 7.650 | 7.710 | 7.020 | 7.080 | 85,910 | -0.76(-9.69%) |
Oct 27, 2020 | 8.610 | 8.610 | 7.775 | 7.840 | 142,299 | -0.13(-1.63%) |
Oct 26, 2020 | 8.370 | 8.590 | 7.850 | 7.970 | 108,454 | -0.58(-6.78%) |
Oct 23, 2020 | 8.370 | 8.600 | 8.350 | 8.550 | 53,400 | +0.17(+2.03%) |
Oct 22, 2020 | 7.850 | 8.670 | 7.800 | 8.380 | 138,466 | +0.58(+7.44%) |
Oct 21, 2020 | 7.700 | 7.850 | 7.200 | 7.800 | 96,043 | +0.24(+3.17%) |
Oct 20, 2020 | 7.300 | 7.650 | 7.190 | 7.560 | 45,515 | +0.26(+3.56%) |
Oct 19, 2020 | 7.450 | 7.590 | 7.190 | 7.300 | 84,862 | -0.06(-0.82%) |
Oct 16, 2020 | 7.290 | 7.430 | 7.114 | 7.360 | 62,800 | +0.17(+2.36%) |
Oct 15, 2020 | 6.580 | 7.220 | 6.560 | 7.190 | 75,058 | +0.44(+6.52%) |
Oct 14, 2020 | 6.790 | 6.917 | 6.500 | 6.750 | 45,970 | +0.06(+0.90%) |
Oct 13, 2020 | 6.770 | 6.820 | 6.610 | 6.690 | 38,010 | -0.18(-2.62%) |
Oct 12, 2020 | 6.740 | 6.880 | 6.600 | 6.870 | 47,556 | +0.10(+1.48%) |
Oct 09, 2020 | 6.880 | 6.880 | 6.670 | 6.770 | 19,200 | -0.06(-0.88%) |
Oct 08, 2020 | 6.530 | 6.860 | 6.530 | 6.830 | 54,316 | +0.25(+3.80%) |
Oct 07, 2020 | 6.600 | 6.680 | 6.400 | 6.580 | 78,985 | +0.08(+1.23%) |
Oct 06, 2020 | 6.510 | 6.620 | 6.250 | 6.500 | 34,242 | +0.07(+1.09%) |
Oct 05, 2020 | 6.620 | 6.620 | 6.370 | 6.430 | 49,645 | -0.06(-0.92%) |
Oct 02, 2020 | 6.250 | 6.630 | 6.211 | 6.490 | 38,800 | -0.06(-0.92%) |
Oct 01, 2020 | 6.500 | 6.600 | 6.360 | 6.550 | 54,683 | +0.12(+1.87%) |
Sep 30, 2020 | 6.600 | 6.730 | 6.310 | 6.430 | 65,595 | -0.11(-1.68%) |
Sep 29, 2020 | 6.450 | 6.580 | 6.380 | 6.540 | 52,326 | +0.08(+1.24%) |
Sep 28, 2020 | 6.320 | 6.560 | 6.320 | 6.460 | 87,299 | +0.18(+2.87%) |
Sep 25, 2020 | 6.200 | 6.330 | 6.110 | 6.280 | 51,100 | +0.13(+2.11%) |
Sep 24, 2020 | 6.300 | 6.560 | 6.070 | 6.150 | 136,113 | -0.14(-2.23%) |
Sep 23, 2020 | 6.610 | 6.830 | 6.210 | 6.290 | 150,655 | -0.33(-4.98%) |
Sep 22, 2020 | 6.550 | 6.680 | 6.190 | 6.620 | 187,810 | +0.24(+3.76%) |
Sep 21, 2020 | 7.760 | 7.760 | 6.280 | 6.380 | 807,115 | -1.52(-19.24%) |
Sep 18, 2020 | 8.300 | 8.354 | 7.745 | 7.900 | 74,300 | -0.49(-5.84%) |
Sep 17, 2020 | 8.330 | 8.415 | 8.080 | 8.390 | 44,262 | -0.12(-1.41%) |
Sep 16, 2020 | 8.090 | 8.555 | 8.040 | 8.510 | 48,604 | +0.46(+5.71%) |
Sep 15, 2020 | 8.150 | 8.220 | 8.000 | 8.050 | 29,334 | +0.00(+0.00%) |
Sep 14, 2020 | 7.900 | 8.580 | 7.740 | 8.050 | 54,282 | +0.25(+3.21%) |
Sep 11, 2020 | 7.970 | 7.990 | 7.730 | 7.800 | 28,900 | -0.21(-2.56%) |
Sep 10, 2020 | 8.180 | 8.330 | 7.970 | 8.005 | 52,269 | -0.14(-1.78%) |
Sep 09, 2020 | 8.300 | 8.520 | 7.890 | 8.150 | 68,728 | -0.12(-1.45%) |
Sep 08, 2020 | 7.800 | 8.610 | 7.640 | 8.270 | 99,936 | +0.36(+4.55%) |
Sep 04, 2020 | 8.060 | 8.100 | 7.580 | 7.910 | 60,000 | -0.08(-1.00%) |
Sep 03, 2020 | 8.210 | 8.280 | 7.840 | 7.990 | 119,082 | -0.24(-2.92%) |
Sep 02, 2020 | 8.050 | 8.380 | 7.813 | 8.230 | 103,339 | +0.13(+1.60%) |
Sep 01, 2020 | 7.920 | 8.160 | 7.750 | 8.100 | 99,733 | +0.11(+1.38%) |
Aug 31, 2020 | 8.220 | 8.380 | 7.740 | 7.990 | 77,776 | -0.28(-3.39%) |
Aug 28, 2020 | 7.950 | 8.430 | 7.890 | 8.270 | 123,900 | +0.33(+4.16%) |
Aug 27, 2020 | 7.630 | 8.320 | 7.600 | 7.940 | 419,463 | +0.31(+4.06%) |
Aug 26, 2020 | 7.420 | 7.650 | 7.340 | 7.630 | 67,009 | +0.24(+3.25%) |
Aug 25, 2020 | 7.600 | 7.680 | 7.060 | 7.390 | 122,839 | -0.09(-1.20%) |
Aug 24, 2020 | 6.570 | 7.563 | 6.550 | 7.480 | 246,161 | +0.99(+15.25%) |
Aug 21, 2020 | 6.500 | 6.600 | 6.400 | 6.490 | 60,600 | +0.02(+0.31%) |
Aug 20, 2020 | 6.520 | 6.640 | 6.390 | 6.470 | 81,495 | -0.04(-0.61%) |
Aug 19, 2020 | 6.620 | 6.720 | 6.410 | 6.510 | 60,760 | -0.11(-1.66%) |
Aug 18, 2020 | 6.690 | 6.820 | 6.560 | 6.620 | 85,934 | -0.13(-1.93%) |
Aug 17, 2020 | 7.020 | 7.140 | 6.610 | 6.750 | 182,098 | -0.33(-4.66%) |
Aug 14, 2020 | 7.090 | 7.110 | 6.950 | 7.080 | 90,200 | -0.06(-0.84%) |
Aug 13, 2020 | 7.590 | 7.810 | 7.050 | 7.140 | 89,617 | -0.49(-6.42%) |
Aug 12, 2020 | 6.920 | 8.020 | 6.855 | 7.630 | 579,173 | +0.71(+10.26%) |
Aug 11, 2020 | 6.760 | 7.140 | 6.760 | 6.920 | 122,371 | +0.23(+3.44%) |
Aug 10, 2020 | 6.350 | 6.790 | 6.350 | 6.690 | 88,443 | +0.37(+5.85%) |
Aug 07, 2020 | 6.310 | 6.340 | 6.160 | 6.320 | 46,000 | +0.01(+0.16%) |
Aug 06, 2020 | 6.260 | 6.370 | 6.200 | 6.310 | 40,548 | +0.02(+0.32%) |
Aug 05, 2020 | 6.540 | 6.590 | 6.170 | 6.290 | 71,973 | -0.12(-1.87%) |
Aug 04, 2020 | 6.500 | 6.750 | 6.350 | 6.410 | 99,099 | -0.08(-1.23%) |
Aug 03, 2020 | 6.240 | 6.490 | 6.130 | 6.490 | 81,211 | +0.36(+5.87%) |
Jul 31, 2020 | 6.120 | 6.240 | 5.830 | 6.130 | 75,100 | -0.15(-2.39%) |
Jul 30, 2020 | 5.510 | 6.285 | 5.504 | 6.280 | 172,140 | +0.40(+6.80%) |
Jul 29, 2020 | 5.760 | 5.890 | 5.650 | 5.880 | 44,394 | +0.12(+2.08%) |
Jul 28, 2020 | 5.800 | 5.970 | 5.690 | 5.760 | 58,963 | -0.08(-1.37%) |
Jul 27, 2020 | 5.820 | 5.860 | 5.660 | 5.840 | 69,463 | +0.06(+1.04%) |
Jul 24, 2020 | 5.690 | 5.990 | 5.490 | 5.780 | 169,800 | +0.30(+5.47%) |
Jul 23, 2020 | 5.330 | 5.550 | 5.240 | 5.480 | 168,770 | +0.11(+2.05%) |
Jul 22, 2020 | 5.600 | 5.639 | 5.350 | 5.370 | 92,551 | -0.26(-4.62%) |
Jul 21, 2020 | 5.650 | 5.770 | 5.550 | 5.630 | 103,337 | +0.14(+2.55%) |
Jul 20, 2020 | 5.750 | 5.750 | 5.370 | 5.490 | 139,724 | -0.31(-5.34%) |
Jul 17, 2020 | 5.770 | 5.830 | 5.620 | 5.800 | 112,300 | +0.05(+0.87%) |
Jul 16, 2020 | 5.620 | 5.940 | 5.390 | 5.750 | 129,814 | +0.04(+0.70%) |
Jul 15, 2020 | 5.520 | 5.890 | 5.350 | 5.710 | 259,935 | +0.54(+10.44%) |
Jul 14, 2020 | 5.410 | 5.450 | 5.090 | 5.170 | 186,027 | -0.18(-3.36%) |
Jul 13, 2020 | 5.770 | 6.200 | 5.350 | 5.350 | 135,954 | -0.37(-6.47%) |
Jul 10, 2020 | 5.700 | 5.850 | 5.591 | 5.720 | 130,100 | +0.00(+0.00%) |
Jul 09, 2020 | 5.610 | 5.800 | 5.560 | 5.720 | 172,050 | +0.07(+1.24%) |
Jul 08, 2020 | 5.540 | 5.650 | 5.360 | 5.650 | 121,583 | +0.10(+1.80%) |
Jul 07, 2020 | 5.690 | 5.720 | 5.530 | 5.550 | 130,505 | -0.25(-4.31%) |
Jul 06, 2020 | 6.000 | 6.030 | 5.700 | 5.800 | 226,348 | -0.02(-0.34%) |
Jul 02, 2020 | 5.630 | 6.030 | 5.592 | 5.820 | 198,800 | +0.36(+6.59%) |
Jul 01, 2020 | 5.590 | 5.730 | 5.210 | 5.460 | 356,184 | -0.18(-3.19%) |
Jun 30, 2020 | 5.750 | 5.814 | 5.351 | 5.640 | 186,634 | -0.11(-1.91%) |
Jun 29, 2020 | 5.950 | 6.060 | 5.710 | 5.750 | 205,575 | -0.16(-2.71%) |
Jun 26, 2020 | 6.300 | 6.325 | 5.630 | 5.910 | 916,700 | -0.55(-8.51%) |
Jun 25, 2020 | 5.750 | 6.660 | 5.700 | 6.460 | 494,236 | +0.54(+9.12%) |
Jun 24, 2020 | 6.040 | 6.110 | 5.620 | 5.920 | 273,576 | -0.23(-3.74%) |
Jun 23, 2020 | 6.420 | 6.540 | 6.060 | 6.150 | 286,610 | -0.19(-3.00%) |
Jun 22, 2020 | 6.300 | 6.510 | 6.190 | 6.340 | 178,748 | -0.02(-0.31%) |
Jun 19, 2020 | 6.810 | 6.860 | 6.330 | 6.360 | 194,300 | -0.40(-5.92%) |
Jun 18, 2020 | 6.950 | 7.390 | 6.640 | 6.760 | 220,399 | -0.27(-3.84%) |
Jun 17, 2020 | 7.020 | 7.490 | 7.010 | 7.030 | 162,109 | -0.04(-0.57%) |
Jun 16, 2020 | 7.720 | 7.840 | 6.960 | 7.070 | 234,121 | -0.18(-2.48%) |
Jun 15, 2020 | 6.980 | 7.550 | 6.710 | 7.250 | 167,172 | -0.01(-0.14%) |
Jun 12, 2020 | 6.850 | 7.450 | 6.830 | 7.260 | 262,300 | +0.83(+12.91%) |
Jun 11, 2020 | 6.620 | 7.380 | 6.380 | 6.430 | 324,866 | -1.33(-17.14%) |
Jun 10, 2020 | 7.860 | 8.310 | 7.420 | 7.760 | 241,230 | -0.15(-1.90%) |
Jun 09, 2020 | 8.330 | 8.330 | 7.612 | 7.910 | 257,420 | -0.47(-5.61%) |
Jun 08, 2020 | 7.900 | 8.940 | 7.750 | 8.380 | 546,101 | +1.23(+17.20%) |
Jun 05, 2020 | 6.850 | 7.550 | 6.850 | 7.150 | 295,200 | +0.68(+10.51%) |
Jun 04, 2020 | 6.190 | 6.550 | 6.040 | 6.470 | 159,561 | +0.30(+4.86%) |
Jun 03, 2020 | 6.200 | 6.300 | 5.960 | 6.170 | 139,405 | +0.11(+1.82%) |
Jun 02, 2020 | 6.120 | 6.240 | 5.800 | 6.060 | 146,939 | +0.03(+0.50%) |
Jun 01, 2020 | 6.170 | 6.380 | 6.000 | 6.030 | 133,515 | -0.09(-1.47%) |
May 29, 2020 | 6.510 | 6.540 | 5.800 | 6.120 | 227,000 | -0.40(-6.13%) |
May 28, 2020 | 6.720 | 7.190 | 6.330 | 6.520 | 211,896 | +0.06(+0.93%) |
May 27, 2020 | 5.960 | 6.510 | 5.800 | 6.460 | 259,251 | +0.54(+9.12%) |
May 26, 2020 | 5.920 | 6.115 | 5.560 | 5.920 | 224,446 | +0.27(+4.78%) |
May 22, 2020 | 5.500 | 5.670 | 5.310 | 5.650 | 66,200 | +0.20(+3.67%) |
May 21, 2020 | 5.410 | 5.630 | 5.110 | 5.450 | 171,057 | +0.19(+3.61%) |
May 20, 2020 | 5.030 | 5.300 | 4.920 | 5.260 | 141,649 | +0.36(+7.35%) |
May 19, 2020 | 5.130 | 5.250 | 4.847 | 4.900 | 181,890 | -0.20(-3.92%) |
May 18, 2020 | 4.630 | 5.200 | 4.630 | 5.100 | 274,164 | +0.59(+13.08%) |
May 15, 2020 | 4.490 | 4.650 | 4.190 | 4.510 | 164,000 | +0.03(+0.67%) |
May 14, 2020 | 4.510 | 4.700 | 4.320 | 4.480 | 169,220 | +0.03(+0.67%) |
May 13, 2020 | 4.530 | 4.700 | 4.400 | 4.450 | 151,117 | -0.15(-3.26%) |
May 12, 2020 | 4.800 | 4.960 | 4.530 | 4.600 | 209,350 | -0.39(-7.82%) |
May 11, 2020 | 4.960 | 5.080 | 4.750 | 4.990 | 121,896 | +0.00(+0.00%) |
May 08, 2020 | 4.950 | 5.200 | 4.810 | 4.990 | 160,200 | +0.06(+1.22%) |
May 07, 2020 | 4.780 | 5.050 | 4.750 | 4.930 | 78,281 | +0.18(+3.79%) |
May 06, 2020 | 5.030 | 5.050 | 4.640 | 4.750 | 90,651 | -0.29(-5.75%) |
May 05, 2020 | 5.310 | 5.550 | 4.960 | 5.040 | 144,834 | -0.16(-3.08%) |
May 04, 2020 | 5.470 | 5.470 | 5.080 | 5.200 | 93,802 | -0.40(-7.14%) |
May 01, 2020 | 5.380 | 5.770 | 5.020 | 5.600 | 111,500 | +0.03(+0.54%) |
Apr 30, 2020 | 5.810 | 5.990 | 5.260 | 5.570 | 186,248 | -0.30(-5.11%) |
Apr 29, 2020 | 5.800 | 6.330 | 5.750 | 5.870 | 212,777 | +0.17(+2.98%) |
Apr 28, 2020 | 5.370 | 5.790 | 5.316 | 5.700 | 154,440 | +0.50(+9.62%) |
Apr 27, 2020 | 5.000 | 5.350 | 4.660 | 5.200 | 232,896 | +0.21(+4.21%) |
Apr 24, 2020 | 4.570 | 5.250 | 4.420 | 4.990 | 187,600 | +0.52(+11.63%) |
Apr 23, 2020 | 4.650 | 4.760 | 4.470 | 4.470 | 160,008 | -0.11(-2.40%) |
Apr 22, 2020 | 4.380 | 4.670 | 4.330 | 4.580 | 90,019 | +0.36(+8.53%) |
Apr 21, 2020 | 4.410 | 4.610 | 4.150 | 4.220 | 108,977 | -0.19(-4.31%) |
Apr 20, 2020 | 4.800 | 4.850 | 4.380 | 4.410 | 117,105 | -0.42(-8.70%) |
Apr 17, 2020 | 5.140 | 5.250 | 4.760 | 4.830 | 133,900 | +0.08(+1.68%) |
Apr 16, 2020 | 5.220 | 5.220 | 4.620 | 4.750 | 116,336 | -0.39(-7.59%) |
Apr 15, 2020 | 4.880 | 5.190 | 4.690 | 5.140 | 121,637 | -0.04(-0.77%) |
Apr 14, 2020 | 4.770 | 5.350 | 4.750 | 5.180 | 144,641 | +0.60(+13.10%) |
Apr 13, 2020 | 5.000 | 5.210 | 4.510 | 4.580 | 214,585 | -0.42(-8.40%) |
Apr 09, 2020 | 4.490 | 5.230 | 4.460 | 5.000 | 396,900 | +0.82(+19.62%) |
Apr 08, 2020 | 3.900 | 4.200 | 3.800 | 4.180 | 122,352 | +0.40(+10.58%) |
Apr 07, 2020 | 3.790 | 4.020 | 3.630 | 3.780 | 251,763 | +0.37(+10.85%) |
Apr 06, 2020 | 3.260 | 3.590 | 3.260 | 3.410 | 108,311 | +0.25(+7.91%) |
Apr 03, 2020 | 3.480 | 3.550 | 3.110 | 3.160 | 128,300 | -0.32(-9.20%) |
Apr 02, 2020 | 4.000 | 4.104 | 3.410 | 3.480 | 107,958 | -0.46(-11.68%) |
Apr 01, 2020 | 3.770 | 4.189 | 3.510 | 3.940 | 159,965 | +0.01(+0.25%) |
Mar 31, 2020 | 3.480 | 4.000 | 3.424 | 3.930 | 178,446 | +0.44(+12.61%) |
Mar 30, 2020 | 3.620 | 3.710 | 3.340 | 3.490 | 343,304 | -0.08(-2.24%) |
Mar 27, 2020 | 4.150 | 4.150 | 3.510 | 3.570 | 421,000 | -0.23(-6.05%) |
Mar 26, 2020 | 3.990 | 4.250 | 3.740 | 3.800 | 522,630 | -0.15(-3.80%) |
Mar 25, 2020 | 3.550 | 4.680 | 3.500 | 3.950 | 517,119 | +0.45(+12.86%) |
Mar 24, 2020 | 3.510 | 3.520 | 3.360 | 3.500 | 242,021 | +0.40(+12.90%) |
Mar 23, 2020 | 3.550 | 3.640 | 3.040 | 3.100 | 216,346 | -0.39(-11.17%) |
Mar 20, 2020 | 3.650 | 3.917 | 3.470 | 3.490 | 118,200 | -0.17(-4.64%) |
Mar 19, 2020 | 3.210 | 3.870 | 3.050 | 3.660 | 141,832 | +0.44(+13.66%) |
Mar 18, 2020 | 3.620 | 3.860 | 3.050 | 3.220 | 214,747 | -0.64(-16.58%) |
Mar 17, 2020 | 4.810 | 4.905 | 3.760 | 3.860 | 192,088 | -0.78(-16.81%) |
Mar 16, 2020 | 4.900 | 4.900 | 4.210 | 4.640 | 231,130 | -0.41(-8.12%) |
Mar 13, 2020 | 6.110 | 6.250 | 4.700 | 5.050 | 251,700 | -0.66(-11.56%) |
Mar 12, 2020 | 7.510 | 7.700 | 4.810 | 5.710 | 405,087 | -2.25(-28.27%) |
Mar 11, 2020 | 8.360 | 8.785 | 7.680 | 7.960 | 82,143 | -0.75(-8.61%) |
Mar 10, 2020 | 7.990 | 9.000 | 7.570 | 8.710 | 193,287 | +1.10(+14.45%) |
Mar 09, 2020 | 7.740 | 8.070 | 7.550 | 7.610 | 75,532 | -0.69(-8.31%) |
Mar 06, 2020 | 7.630 | 8.320 | 7.630 | 8.300 | 54,900 | +0.19(+2.34%) |
Mar 05, 2020 | 8.700 | 8.785 | 7.900 | 8.110 | 88,359 | -0.78(-8.77%) |
Mar 04, 2020 | 8.710 | 9.260 | 8.701 | 8.890 | 61,812 | +0.25(+2.89%) |
Mar 03, 2020 | 8.270 | 8.830 | 8.250 | 8.640 | 84,307 | +0.14(+1.65%) |