Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.210 | 8.460 | 7.950 | 8.060 | 45,500 | -0.21(-2.54%) |
Apr 29, 2021 | 8.500 | 8.500 | 8.260 | 8.270 | 20,050 | -0.11(-1.31%) |
Apr 28, 2021 | 8.450 | 8.465 | 8.200 | 8.380 | 33,562 | -0.06(-0.71%) |
Apr 27, 2021 | 8.400 | 8.600 | 8.250 | 8.440 | 28,936 | +0.19(+2.30%) |
Apr 26, 2021 | 8.240 | 8.420 | 7.980 | 8.250 | 50,963 | +0.03(+0.36%) |
Apr 23, 2021 | 7.560 | 8.240 | 7.485 | 8.220 | 50,400 | +0.70(+9.31%) |
Apr 22, 2021 | 7.540 | 7.870 | 7.420 | 7.520 | 92,578 | +0.23(+3.16%) |
Apr 21, 2021 | 7.100 | 7.410 | 7.100 | 7.290 | 52,445 | +0.27(+3.85%) |
Apr 20, 2021 | 7.350 | 7.400 | 6.950 | 7.020 | 66,137 | -0.33(-4.49%) |
Apr 19, 2021 | 7.950 | 8.050 | 7.320 | 7.350 | 151,898 | -0.70(-8.70%) |
Apr 16, 2021 | 8.550 | 8.700 | 8.010 | 8.050 | 159,600 | -0.84(-9.45%) |
Apr 15, 2021 | 9.600 | 9.750 | 8.740 | 8.890 | 125,925 | -0.68(-7.11%) |
Apr 14, 2021 | 9.650 | 9.950 | 9.540 | 9.570 | 50,877 | -0.18(-1.85%) |
Apr 13, 2021 | 9.790 | 9.890 | 9.550 | 9.750 | 81,467 | -0.15(-1.52%) |
Apr 12, 2021 | 9.980 | 10.03 | 9.580 | 9.900 | 69,081 | -0.15(-1.49%) |
Apr 09, 2021 | 10.04 | 10.28 | 9.970 | 10.05 | 78,300 | -0.01(-0.10%) |
Apr 08, 2021 | 10.37 | 10.37 | 10.03 | 10.06 | 53,069 | -0.30(-2.90%) |
Apr 07, 2021 | 10.43 | 10.47 | 10.20 | 10.36 | 58,523 | -0.07(-0.67%) |
Apr 06, 2021 | 10.27 | 10.63 | 10.27 | 10.43 | 53,112 | +0.02(+0.19%) |
Apr 05, 2021 | 10.20 | 10.50 | 10.09 | 10.41 | 60,085 | +0.13(+1.26%) |
Apr 01, 2021 | 10.31 | 10.49 | 10.22 | 10.28 | 35,600 | -0.05(-0.48%) |
Mar 31, 2021 | 10.52 | 10.64 | 10.24 | 10.33 | 53,891 | -0.11(-1.05%) |
Mar 30, 2021 | 10.20 | 10.53 | 10.03 | 10.44 | 45,702 | +0.17(+1.66%) |
Mar 29, 2021 | 10.34 | 10.51 | 10.20 | 10.27 | 61,121 | -0.02(-0.19%) |
Mar 26, 2021 | 10.44 | 10.71 | 10.15 | 10.29 | 50,000 | -0.14(-1.34%) |
Mar 25, 2021 | 9.880 | 10.44 | 9.880 | 10.43 | 30,431 | +0.38(+3.78%) |
Mar 24, 2021 | 10.12 | 10.53 | 10.02 | 10.05 | 40,501 | -0.11(-1.08%) |
Mar 23, 2021 | 10.58 | 10.64 | 10.10 | 10.16 | 91,902 | -0.41(-3.88%) |
Mar 22, 2021 | 10.46 | 10.63 | 10.35 | 10.57 | 76,837 | +0.12(+1.15%) |
Mar 19, 2021 | 10.50 | 10.76 | 10.35 | 10.45 | 147,100 | -0.05(-0.48%) |
Mar 18, 2021 | 10.43 | 10.60 | 10.28 | 10.50 | 92,995 | +0.12(+1.16%) |
Mar 17, 2021 | 10.77 | 10.77 | 10.30 | 10.38 | 99,451 | -0.36(-3.35%) |
Mar 16, 2021 | 11.30 | 11.78 | 10.68 | 10.74 | 120,516 | -0.42(-3.76%) |
Mar 15, 2021 | 10.56 | 11.22 | 10.43 | 11.16 | 88,232 | +0.62(+5.88%) |
Mar 12, 2021 | 9.850 | 10.65 | 9.830 | 10.54 | 84,300 | +0.79(+8.10%) |
Mar 11, 2021 | 9.560 | 9.880 | 9.550 | 9.750 | 38,724 | +0.23(+2.42%) |
Mar 10, 2021 | 9.720 | 9.900 | 9.440 | 9.520 | 30,807 | -0.08(-0.83%) |
Mar 09, 2021 | 9.550 | 9.690 | 9.370 | 9.600 | 39,461 | +0.25(+2.67%) |
Mar 08, 2021 | 9.640 | 9.800 | 9.290 | 9.350 | 47,285 | -0.22(-2.30%) |
Mar 05, 2021 | 9.310 | 9.700 | 9.250 | 9.570 | 63,400 | +0.28(+3.01%) |
Mar 04, 2021 | 10.03 | 10.16 | 9.020 | 9.290 | 132,476 | -0.55(-5.59%) |
Mar 03, 2021 | 9.800 | 10.24 | 9.760 | 9.840 | 105,590 | +0.02(+0.20%) |
Mar 02, 2021 | 10.13 | 10.46 | 9.740 | 9.820 | 138,431 | -0.23(-2.29%) |
Mar 01, 2021 | 9.580 | 10.24 | 9.420 | 10.05 | 124,105 | +0.65(+6.91%) |
Feb 26, 2021 | 9.220 | 9.580 | 9.120 | 9.400 | 52,800 | +0.19(+2.06%) |
Feb 25, 2021 | 9.780 | 9.780 | 9.200 | 9.210 | 94,248 | -0.41(-4.26%) |
Feb 24, 2021 | 9.400 | 9.750 | 9.380 | 9.620 | 43,996 | +0.14(+1.48%) |
Feb 23, 2021 | 9.470 | 9.570 | 9.260 | 9.480 | 68,372 | -0.22(-2.27%) |
Feb 22, 2021 | 9.660 | 9.970 | 9.580 | 9.700 | 21,215 | -0.10(-1.02%) |
Feb 19, 2021 | 9.800 | 9.980 | 9.680 | 9.800 | 28,800 | +0.04(+0.41%) |
Feb 18, 2021 | 9.480 | 9.900 | 9.410 | 9.760 | 57,653 | +0.11(+1.14%) |
Feb 17, 2021 | 9.510 | 9.800 | 9.320 | 9.650 | 68,759 | +0.11(+1.15%) |
Feb 16, 2021 | 10.88 | 10.88 | 9.403 | 9.540 | 174,581 | -1.22(-11.34%) |
Feb 12, 2021 | 9.710 | 11.08 | 9.240 | 10.76 | 336,500 | +1.12(+11.62%) |
Feb 11, 2021 | 9.860 | 9.900 | 9.242 | 9.640 | 83,853 | -0.23(-2.33%) |
Feb 10, 2021 | 9.980 | 9.980 | 9.510 | 9.870 | 44,851 | +0.02(+0.20%) |
Feb 09, 2021 | 9.750 | 9.980 | 9.600 | 9.850 | 49,859 | +0.07(+0.72%) |
Feb 08, 2021 | 9.920 | 9.990 | 9.500 | 9.780 | 43,227 | -0.18(-1.81%) |
Feb 05, 2021 | 9.630 | 10.03 | 9.600 | 9.960 | 48,700 | +0.39(+4.08%) |
Feb 04, 2021 | 9.230 | 9.780 | 9.162 | 9.570 | 53,871 | +0.24(+2.57%) |
Feb 03, 2021 | 9.000 | 9.480 | 8.880 | 9.330 | 44,794 | +0.38(+4.25%) |
Feb 02, 2021 | 9.850 | 9.970 | 8.790 | 8.950 | 95,598 | -0.84(-8.58%) |
Feb 01, 2021 | 9.520 | 10.12 | 9.520 | 9.790 | 161,779 | +0.31(+3.27%) |
Jan 29, 2021 | 9.200 | 9.600 | 9.120 | 9.480 | 49,200 | +0.34(+3.72%) |
Jan 28, 2021 | 9.600 | 9.600 | 9.130 | 9.140 | 42,400 | -0.39(-4.09%) |
Jan 27, 2021 | 9.290 | 9.630 | 9.140 | 9.530 | 68,348 | +0.12(+1.28%) |
Jan 26, 2021 | 9.100 | 9.490 | 9.100 | 9.410 | 125,967 | +0.23(+2.51%) |
Jan 25, 2021 | 8.700 | 9.180 | 8.550 | 9.180 | 116,952 | +0.47(+5.40%) |
Jan 22, 2021 | 9.030 | 9.050 | 8.650 | 8.710 | 55,400 | -0.32(-3.54%) |
Jan 21, 2021 | 8.980 | 9.050 | 8.890 | 9.030 | 38,048 | +0.03(+0.33%) |
Jan 20, 2021 | 8.890 | 9.055 | 8.890 | 9.000 | 58,070 | +0.03(+0.33%) |
Jan 19, 2021 | 9.050 | 9.065 | 8.900 | 8.970 | 49,849 | -0.06(-0.66%) |
Jan 15, 2021 | 9.040 | 9.080 | 8.830 | 9.030 | 51,600 | +0.00(+0.00%) |
Jan 14, 2021 | 9.120 | 9.120 | 8.960 | 9.030 | 74,182 | -0.06(-0.66%) |
Jan 13, 2021 | 9.090 | 9.110 | 9.040 | 9.090 | 57,210 | +0.05(+0.55%) |
Jan 12, 2021 | 8.970 | 9.110 | 8.970 | 9.040 | 66,928 | +0.12(+1.35%) |
Jan 11, 2021 | 8.420 | 8.930 | 8.390 | 8.920 | 98,439 | +0.43(+5.06%) |
Jan 08, 2021 | 8.680 | 8.680 | 8.320 | 8.490 | 110,000 | -0.16(-1.85%) |
Jan 07, 2021 | 8.760 | 8.770 | 8.590 | 8.650 | 28,453 | -0.01(-0.12%) |
Jan 06, 2021 | 8.360 | 8.895 | 8.350 | 8.660 | 62,496 | +0.22(+2.61%) |
Jan 05, 2021 | 8.420 | 8.580 | 8.390 | 8.440 | 31,349 | +0.01(+0.12%) |
Jan 04, 2021 | 8.650 | 8.790 | 8.210 | 8.430 | 53,359 | -0.16(-1.86%) |
Dec 31, 2020 | 8.590 | 8.590 | 8.590 | 42,550 | +0.08(+0.94%) | |
Dec 30, 2020 | 8.230 | 8.710 | 8.090 | 8.510 | 42,550 | +0.34(+4.16%) |
Dec 29, 2020 | 8.270 | 8.510 | 8.000 | 8.170 | 63,390 | -0.14(-1.68%) |
Dec 28, 2020 | 8.490 | 8.540 | 8.210 | 8.310 | 101,783 | -0.04(-0.48%) |
Dec 24, 2020 | 9.150 | 9.150 | 8.060 | 8.350 | 110,300 | -0.76(-8.34%) |
Dec 23, 2020 | 9.410 | 9.490 | 9.070 | 9.110 | 58,930 | -0.25(-2.67%) |
Dec 22, 2020 | 9.300 | 9.610 | 9.300 | 9.360 | 85,378 | +0.10(+1.08%) |
Dec 21, 2020 | 8.850 | 9.290 | 8.850 | 9.260 | 35,409 | +0.24(+2.66%) |
Dec 18, 2020 | 9.250 | 9.370 | 8.730 | 9.020 | 230,600 | -0.30(-3.22%) |
Dec 17, 2020 | 9.400 | 9.400 | 9.250 | 9.320 | 136,308 | -0.08(-0.85%) |
Dec 16, 2020 | 9.280 | 9.400 | 9.210 | 9.400 | 72,464 | +0.15(+1.62%) |
Dec 15, 2020 | 9.050 | 9.270 | 8.950 | 9.250 | 106,533 | +0.23(+2.55%) |
Dec 14, 2020 | 8.920 | 9.050 | 8.920 | 9.020 | 54,884 | +0.03(+0.33%) |
Dec 11, 2020 | 8.960 | 9.050 | 8.900 | 8.990 | 48,500 | -0.05(-0.55%) |
Dec 10, 2020 | 8.940 | 9.090 | 8.740 | 9.040 | 55,341 | +0.00(+0.00%) |
Dec 09, 2020 | 9.050 | 9.100 | 8.944 | 9.040 | 81,898 | +0.03(+0.33%) |
Dec 08, 2020 | 8.880 | 9.180 | 8.820 | 9.010 | 94,495 | +0.10(+1.12%) |
Dec 07, 2020 | 8.600 | 8.980 | 8.150 | 8.910 | 231,621 | +0.36(+4.21%) |
Dec 04, 2020 | 8.420 | 8.680 | 8.300 | 8.550 | 151,300 | +0.35(+4.27%) |
Dec 03, 2020 | 7.950 | 8.280 | 7.860 | 8.200 | 66,865 | +0.27(+3.40%) |
Dec 02, 2020 | 7.340 | 7.930 | 7.250 | 7.930 | 62,523 | +0.54(+7.31%) |
Dec 01, 2020 | 7.230 | 7.490 | 7.170 | 7.390 | 34,504 | +0.13(+1.79%) |
Nov 30, 2020 | 7.590 | 7.690 | 7.220 | 7.260 | 63,717 | -0.34(-4.47%) |
Nov 27, 2020 | 7.520 | 7.950 | 7.510 | 7.600 | 51,700 | +0.01(+0.13%) |
Nov 25, 2020 | 7.470 | 7.680 | 7.470 | 7.590 | 79,300 | +0.16(+2.15%) |
Nov 24, 2020 | 7.420 | 7.500 | 7.250 | 7.430 | 71,379 | +0.08(+1.09%) |
Nov 23, 2020 | 7.090 | 7.410 | 7.080 | 7.350 | 130,858 | +0.28(+3.96%) |
Nov 20, 2020 | 6.850 | 7.100 | 6.830 | 7.070 | 66,800 | +0.19(+2.76%) |
Nov 19, 2020 | 7.000 | 7.100 | 6.850 | 6.880 | 26,927 | -0.07(-1.01%) |
Nov 18, 2020 | 7.020 | 7.110 | 6.770 | 6.950 | 47,413 | -0.06(-0.86%) |
Nov 17, 2020 | 7.080 | 7.180 | 6.940 | 7.010 | 57,921 | -0.13(-1.82%) |
Nov 16, 2020 | 6.940 | 7.180 | 6.800 | 7.140 | 141,845 | +0.32(+4.69%) |
Nov 13, 2020 | 6.510 | 6.980 | 6.505 | 6.820 | 136,200 | +0.45(+7.06%) |
Nov 12, 2020 | 6.180 | 6.540 | 6.120 | 6.370 | 139,574 | +0.19(+3.07%) |
Nov 11, 2020 | 5.900 | 6.340 | 5.900 | 6.180 | 132,540 | +0.27(+4.57%) |
Nov 10, 2020 | 5.950 | 6.210 | 5.900 | 5.910 | 62,749 | -0.02(-0.34%) |
Nov 09, 2020 | 6.160 | 6.400 | 5.900 | 5.930 | 91,762 | -0.17(-2.79%) |
Nov 06, 2020 | 6.000 | 6.240 | 5.750 | 6.100 | 48,400 | +0.01(+0.16%) |
Nov 05, 2020 | 5.900 | 6.700 | 5.900 | 6.090 | 100,617 | +0.00(+0.00%) |
Nov 04, 2020 | 5.980 | 6.135 | 5.930 | 6.090 | 17,617 | +0.12(+2.01%) |
Nov 03, 2020 | 6.050 | 6.220 | 5.900 | 5.970 | 43,359 | +0.10(+1.70%) |
Nov 02, 2020 | 5.770 | 5.940 | 5.529 | 5.870 | 19,797 | +0.25(+4.45%) |
Oct 30, 2020 | 5.990 | 6.050 | 5.540 | 5.620 | 48,600 | -0.40(-6.64%) |
Oct 29, 2020 | 5.680 | 6.020 | 5.680 | 6.020 | 22,856 | +0.43(+7.69%) |
Oct 28, 2020 | 5.700 | 5.760 | 5.510 | 5.590 | 28,077 | -0.17(-2.95%) |
Oct 27, 2020 | 6.050 | 6.050 | 5.700 | 5.760 | 25,266 | -0.07(-1.20%) |
Oct 26, 2020 | 5.910 | 5.920 | 5.670 | 5.830 | 11,867 | -0.11(-1.85%) |
Oct 23, 2020 | 6.350 | 6.400 | 5.260 | 5.940 | 103,300 | -0.34(-5.41%) |
Oct 22, 2020 | 5.850 | 6.400 | 5.850 | 6.280 | 30,291 | +0.39(+6.62%) |
Oct 21, 2020 | 5.970 | 6.000 | 5.731 | 5.890 | 86,351 | -0.34(-5.46%) |
Oct 20, 2020 | 6.210 | 6.350 | 6.150 | 6.230 | 154,199 | +0.18(+2.98%) |
Oct 19, 2020 | 5.660 | 6.530 | 5.550 | 6.050 | 353,156 | +0.36(+6.33%) |
Oct 16, 2020 | 5.620 | 5.870 | 5.620 | 5.690 | 19,400 | +0.01(+0.18%) |
Oct 15, 2020 | 5.650 | 5.760 | 5.630 | 5.680 | 19,953 | +0.03(+0.53%) |
Oct 14, 2020 | 5.850 | 5.890 | 5.620 | 5.650 | 20,367 | -0.24(-4.07%) |
Oct 13, 2020 | 5.630 | 5.920 | 5.610 | 5.890 | 15,009 | +0.19(+3.33%) |
Oct 12, 2020 | 5.700 | 5.830 | 5.580 | 5.700 | 8,443 | -0.04(-0.70%) |
Oct 09, 2020 | 5.660 | 5.830 | 5.660 | 5.740 | 36,500 | +0.07(+1.23%) |
Oct 08, 2020 | 5.920 | 5.920 | 5.640 | 5.670 | 21,574 | -0.16(-2.74%) |
Oct 07, 2020 | 5.860 | 5.920 | 5.810 | 5.830 | 11,667 | +0.08(+1.39%) |
Oct 06, 2020 | 5.980 | 5.980 | 5.750 | 5.750 | 15,224 | -0.22(-3.69%) |
Oct 05, 2020 | 5.900 | 6.070 | 5.745 | 5.970 | 44,019 | +0.09(+1.53%) |
Oct 02, 2020 | 5.650 | 5.950 | 5.600 | 5.880 | 41,100 | +0.05(+0.86%) |
Oct 01, 2020 | 5.750 | 5.870 | 5.750 | 5.830 | 40,171 | +0.08(+1.39%) |
Sep 30, 2020 | 5.500 | 5.750 | 5.500 | 5.750 | 84,128 | +0.29(+5.31%) |
Sep 29, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 33,850 | +0.18(+3.41%) |
Sep 28, 2020 | 5.170 | 5.430 | 5.170 | 5.280 | 35,247 | -0.01(-0.19%) |
Sep 25, 2020 | 5.200 | 5.380 | 5.110 | 5.290 | 66,700 | +0.16(+3.12%) |
Sep 24, 2020 | 5.310 | 5.320 | 5.100 | 5.130 | 47,228 | -0.17(-3.21%) |
Sep 23, 2020 | 5.240 | 5.380 | 5.130 | 5.300 | 50,858 | +0.06(+1.15%) |
Sep 22, 2020 | 5.340 | 5.400 | 5.220 | 5.240 | 14,670 | -0.16(-2.96%) |
Sep 21, 2020 | 5.350 | 5.470 | 5.170 | 5.400 | 30,369 | +0.05(+0.93%) |
Sep 18, 2020 | 5.580 | 5.580 | 5.330 | 5.350 | 37,800 | -0.15(-2.73%) |
Sep 17, 2020 | 5.440 | 5.620 | 5.290 | 5.500 | 21,226 | +0.07(+1.29%) |
Sep 16, 2020 | 5.670 | 5.670 | 5.250 | 5.430 | 51,052 | -0.22(-3.89%) |
Sep 15, 2020 | 5.690 | 5.740 | 5.550 | 5.650 | 14,464 | -0.04(-0.70%) |
Sep 14, 2020 | 5.780 | 5.780 | 5.580 | 5.690 | 10,695 | -0.01(-0.18%) |
Sep 11, 2020 | 5.740 | 5.800 | 5.630 | 5.700 | 9,100 | -0.03(-0.52%) |
Sep 10, 2020 | 5.290 | 5.740 | 5.290 | 5.730 | 50,965 | +0.53(+10.19%) |
Sep 09, 2020 | 5.220 | 5.380 | 5.180 | 5.200 | 57,263 | +0.08(+1.56%) |
Sep 08, 2020 | 5.220 | 5.365 | 5.110 | 5.120 | 33,624 | -0.08(-1.54%) |
Sep 04, 2020 | 5.940 | 6.010 | 5.160 | 5.200 | 93,500 | -0.65(-11.11%) |
Sep 03, 2020 | 6.240 | 6.240 | 5.820 | 5.850 | 145,459 | -0.49(-7.73%) |
Sep 02, 2020 | 6.350 | 6.380 | 6.110 | 6.340 | 36,326 | -0.02(-0.31%) |
Sep 01, 2020 | 6.050 | 6.400 | 5.970 | 6.360 | 125,561 | +0.36(+6.00%) |
Aug 31, 2020 | 5.960 | 6.220 | 5.950 | 6.000 | 46,241 | +0.01(+0.17%) |
Aug 28, 2020 | 5.980 | 6.130 | 5.920 | 5.990 | 42,300 | +0.01(+0.17%) |
Aug 27, 2020 | 5.870 | 6.160 | 5.790 | 5.980 | 51,451 | +0.10(+1.70%) |
Aug 26, 2020 | 5.760 | 6.010 | 5.760 | 5.880 | 19,808 | +0.16(+2.80%) |
Aug 25, 2020 | 5.550 | 5.810 | 5.545 | 5.720 | 31,736 | +0.19(+3.44%) |
Aug 24, 2020 | 5.440 | 5.620 | 5.440 | 5.530 | 21,374 | +0.09(+1.65%) |
Aug 21, 2020 | 5.740 | 5.850 | 5.330 | 5.440 | 60,800 | -0.33(-5.72%) |
Aug 20, 2020 | 5.780 | 5.910 | 5.760 | 5.770 | 26,260 | -0.03(-0.52%) |
Aug 19, 2020 | 5.840 | 6.070 | 5.765 | 5.800 | 42,284 | -0.16(-2.68%) |
Aug 18, 2020 | 6.050 | 6.160 | 5.580 | 5.960 | 72,250 | -0.25(-4.03%) |
Aug 17, 2020 | 5.970 | 6.360 | 5.965 | 6.210 | 135,478 | +0.24(+4.02%) |
Aug 14, 2020 | 6.060 | 6.150 | 5.890 | 5.970 | 90,400 | +0.04(+0.67%) |
Aug 13, 2020 | 6.240 | 6.260 | 5.900 | 5.930 | 156,753 | -0.47(-7.34%) |
Aug 12, 2020 | 5.870 | 6.950 | 5.810 | 6.400 | 682,841 | +0.80(+14.29%) |
Aug 11, 2020 | 4.610 | 5.950 | 4.610 | 5.600 | 329,266 | +0.99(+21.48%) |
Aug 10, 2020 | 4.660 | 4.800 | 4.460 | 4.610 | 97,900 | -0.05(-1.07%) |
Aug 07, 2020 | 3.700 | 4.920 | 3.350 | 4.660 | 304,200 | +0.62(+15.35%) |
Aug 06, 2020 | 4.110 | 4.200 | 4.020 | 4.040 | 54,014 | -0.12(-2.88%) |
Aug 05, 2020 | 4.340 | 4.390 | 4.130 | 4.160 | 119,744 | -0.16(-3.70%) |
Aug 04, 2020 | 4.370 | 4.570 | 4.290 | 4.320 | 91,030 | -0.06(-1.37%) |
Aug 03, 2020 | 4.140 | 4.550 | 4.140 | 4.380 | 68,656 | +0.27(+6.57%) |
Jul 31, 2020 | 4.450 | 4.450 | 4.050 | 4.110 | 71,900 | -0.34(-7.64%) |
Jul 30, 2020 | 4.310 | 4.730 | 4.250 | 4.450 | 87,000 | +0.05(+1.14%) |
Jul 29, 2020 | 4.080 | 4.510 | 4.000 | 4.400 | 117,834 | +0.12(+2.80%) |
Jul 28, 2020 | 4.280 | 4.382 | 4.240 | 4.280 | 25,647 | -0.04(-0.93%) |
Jul 27, 2020 | 4.450 | 4.450 | 4.280 | 4.320 | 61,876 | -0.11(-2.48%) |
Jul 24, 2020 | 3.920 | 4.480 | 3.880 | 4.430 | 79,800 | +0.39(+9.65%) |
Jul 23, 2020 | 4.390 | 4.730 | 3.750 | 4.040 | 111,646 | -0.44(-9.82%) |
Jul 22, 2020 | 3.610 | 4.490 | 3.610 | 4.480 | 163,411 | +0.79(+21.41%) |
Jul 21, 2020 | 3.480 | 3.720 | 3.423 | 3.690 | 54,568 | +0.27(+7.89%) |
Jul 20, 2020 | 3.430 | 3.520 | 3.350 | 3.420 | 25,642 | -0.05(-1.44%) |
Jul 17, 2020 | 3.210 | 3.580 | 3.210 | 3.470 | 59,200 | +0.28(+8.78%) |
Jul 16, 2020 | 3.280 | 3.280 | 3.140 | 3.190 | 19,287 | -0.09(-2.74%) |
Jul 15, 2020 | 3.130 | 3.310 | 3.060 | 3.280 | 27,151 | +0.23(+7.54%) |
Jul 14, 2020 | 3.090 | 3.130 | 3.050 | 3.050 | 6,346 | -0.08(-2.56%) |
Jul 13, 2020 | 3.160 | 3.230 | 3.050 | 3.130 | 23,217 | -0.03(-0.95%) |
Jul 10, 2020 | 3.090 | 3.250 | 3.050 | 3.160 | 63,800 | -0.08(-2.47%) |
Jul 09, 2020 | 3.220 | 3.340 | 2.950 | 3.240 | 87,310 | -0.01(-0.31%) |
Jul 08, 2020 | 3.600 | 3.699 | 3.090 | 3.250 | 118,524 | -0.39(-10.71%) |
Jul 07, 2020 | 3.150 | 3.690 | 3.090 | 3.640 | 109,427 | +0.38(+11.66%) |
Jul 06, 2020 | 2.980 | 3.330 | 2.420 | 3.260 | 142,004 | +0.29(+9.76%) |
Jul 02, 2020 | 2.730 | 3.080 | 2.550 | 2.970 | 134,300 | +0.46(+18.33%) |
Jul 01, 2020 | 2.200 | 2.870 | 2.200 | 2.510 | 182,684 | +0.31(+14.09%) |
Jun 30, 2020 | 2.040 | 2.250 | 2.040 | 2.200 | 12,130 | +0.12(+5.77%) |
Jun 29, 2020 | 2.030 | 2.130 | 2.020 | 2.080 | 23,390 | +0.08(+4.00%) |
Jun 26, 2020 | 2.050 | 2.138 | 1.950 | 2.000 | 24,900 | -0.13(-6.10%) |
Jun 25, 2020 | 1.970 | 2.250 | 1.950 | 2.130 | 497,088 | +0.12(+5.97%) |
Jun 24, 2020 | 2.040 | 2.070 | 1.960 | 2.010 | 15,405 | +0.01(+0.50%) |
Jun 23, 2020 | 1.960 | 2.120 | 1.920 | 2.000 | 26,470 | +0.04(+2.04%) |
Jun 22, 2020 | 1.980 | 2.070 | 1.840 | 1.960 | 28,397 | -0.06(-2.97%) |
Jun 19, 2020 | 2.210 | 2.220 | 1.980 | 2.020 | 31,800 | -0.09(-4.27%) |
Jun 18, 2020 | 2.230 | 2.230 | 2.100 | 2.110 | 33,569 | -0.10(-4.52%) |
Jun 17, 2020 | 2.300 | 2.300 | 2.210 | 2.210 | 23,662 | -0.06(-2.64%) |
Jun 16, 2020 | 2.300 | 2.305 | 2.140 | 2.270 | 17,050 | +0.02(+0.89%) |
Jun 15, 2020 | 2.130 | 2.300 | 2.100 | 2.250 | 12,096 | +0.03(+1.35%) |
Jun 12, 2020 | 2.240 | 2.270 | 2.110 | 2.220 | 16,500 | +0.02(+0.91%) |
Jun 11, 2020 | 2.160 | 2.250 | 2.100 | 2.200 | 19,385 | -0.14(-5.98%) |
Jun 10, 2020 | 2.370 | 2.499 | 2.100 | 2.340 | 64,582 | -0.13(-5.26%) |
Jun 09, 2020 | 2.100 | 2.500 | 2.030 | 2.470 | 88,147 | +0.37(+17.62%) |
Jun 08, 2020 | 2.000 | 2.150 | 1.730 | 2.100 | 96,792 | +0.15(+7.69%) |
Jun 05, 2020 | 1.900 | 2.080 | 1.840 | 1.950 | 148,100 | +0.20(+11.43%) |
Jun 04, 2020 | 1.710 | 1.950 | 1.690 | 1.750 | 173,663 | +0.04(+2.34%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.400 | 1.710 | 111,350 | +0.02(+1.18%) |
Jun 02, 2020 | 1.650 | 1.750 | 1.650 | 1.690 | 18,692 | +0.06(+3.68%) |
Jun 01, 2020 | 1.620 | 1.670 | 1.600 | 1.630 | 15,493 | +0.01(+0.62%) |
May 29, 2020 | 1.680 | 1.680 | 1.608 | 1.620 | 8,300 | -0.08(-4.71%) |
May 28, 2020 | 1.780 | 1.780 | 1.650 | 1.700 | 44,610 | -0.05(-2.86%) |
May 27, 2020 | 1.560 | 1.780 | 1.540 | 1.750 | 31,825 | +0.21(+13.64%) |
May 26, 2020 | 1.530 | 1.620 | 1.460 | 1.540 | 47,441 | +0.03(+1.99%) |
May 22, 2020 | 1.560 | 1.580 | 1.470 | 1.510 | 42,200 | +0.00(+0.00%) |
May 21, 2020 | 1.460 | 1.550 | 1.410 | 1.510 | 45,693 | +0.03(+2.03%) |
May 20, 2020 | 1.440 | 1.500 | 1.410 | 1.480 | 32,099 | +0.04(+2.78%) |
May 19, 2020 | 1.420 | 1.500 | 1.370 | 1.440 | 182,594 | +0.01(+0.70%) |
May 18, 2020 | 1.460 | 1.700 | 1.320 | 1.430 | 244,109 | -0.03(-2.05%) |
May 15, 2020 | 1.470 | 1.470 | 1.430 | 1.460 | 48,000 | +0.01(+0.69%) |
May 14, 2020 | 1.500 | 1.500 | 1.400 | 1.450 | 67,311 | -0.11(-7.05%) |
May 13, 2020 | 1.670 | 1.680 | 1.550 | 1.560 | 48,877 | -0.11(-6.59%) |
May 12, 2020 | 1.690 | 1.760 | 1.640 | 1.670 | 17,417 | -0.10(-5.65%) |
May 11, 2020 | 1.850 | 1.850 | 1.560 | 1.770 | 41,800 | -0.08(-4.32%) |
May 08, 2020 | 1.760 | 1.900 | 1.490 | 1.850 | 138,900 | +0.02(+1.09%) |
May 07, 2020 | 1.600 | 1.900 | 1.600 | 1.830 | 47,091 | +0.23(+14.38%) |
May 06, 2020 | 1.650 | 1.800 | 1.520 | 1.600 | 69,591 | -0.02(-1.23%) |
May 05, 2020 | 1.800 | 1.800 | 1.530 | 1.620 | 132,597 | -0.06(-3.86%) |
May 04, 2020 | 1.800 | 1.800 | 1.660 | 1.685 | 30,661 | -0.17(-9.04%) |