Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2021 | 13.91 | 13.91 | 13.91 | 0 | +0.33(+2.43%) | |
Apr 23, 2021 | 13.48 | 13.70 | 13.27 | 13.58 | 28,900 | +0.17(+1.27%) |
Apr 22, 2021 | 13.79 | 13.79 | 13.12 | 13.41 | 41,099 | -0.02(-0.15%) |
Apr 21, 2021 | 13.88 | 13.88 | 13.14 | 13.43 | 31,974 | +0.33(+2.52%) |
Apr 20, 2021 | 13.12 | 13.60 | 12.53 | 13.10 | 72,735 | -0.05(-0.38%) |
Apr 19, 2021 | 13.15 | 13.22 | 12.95 | 13.15 | 32,750 | -0.10(-0.75%) |
Apr 16, 2021 | 13.50 | 13.55 | 12.83 | 13.25 | 50,700 | -0.05(-0.38%) |
Apr 15, 2021 | 13.02 | 13.46 | 12.70 | 13.30 | 66,593 | +0.25(+1.92%) |
Apr 14, 2021 | 12.97 | 13.50 | 12.51 | 13.05 | 70,559 | -0.06(-0.46%) |
Apr 13, 2021 | 13.18 | 13.34 | 12.21 | 13.11 | 162,810 | -0.23(-1.72%) |
Apr 12, 2021 | 14.00 | 14.03 | 12.69 | 13.34 | 204,866 | -1.27(-8.69%) |
Apr 09, 2021 | 13.99 | 14.84 | 13.06 | 14.61 | 209,300 | +0.74(+5.34%) |
Apr 08, 2021 | 12.00 | 14.00 | 11.93 | 13.87 | 174,058 | +2.25(+19.36%) |
Apr 07, 2021 | 11.14 | 11.70 | 11.05 | 11.62 | 51,484 | +0.41(+3.66%) |
Apr 06, 2021 | 10.99 | 11.60 | 10.99 | 11.21 | 60,118 | +0.01(+0.09%) |
Apr 05, 2021 | 11.00 | 12.00 | 10.72 | 11.20 | 147,114 | +0.65(+6.16%) |
Apr 01, 2021 | 10.17 | 10.58 | 10.00 | 10.55 | 13,000 | +0.37(+3.63%) |
Mar 31, 2021 | 9.990 | 10.50 | 9.850 | 10.18 | 25,443 | +0.13(+1.29%) |
Mar 30, 2021 | 10.01 | 10.18 | 9.780 | 10.05 | 20,892 | +0.26(+2.66%) |
Mar 29, 2021 | 10.13 | 10.26 | 9.701 | 9.790 | 62,960 | -0.40(-3.93%) |
Mar 26, 2021 | 9.990 | 10.20 | 9.600 | 10.19 | 65,200 | +0.17(+1.70%) |
Mar 25, 2021 | 9.800 | 10.10 | 9.500 | 10.02 | 47,203 | +0.09(+0.91%) |
Mar 24, 2021 | 9.980 | 10.49 | 9.900 | 9.930 | 63,213 | -0.08(-0.80%) |
Mar 23, 2021 | 10.01 | 10.50 | 9.665 | 10.01 | 50,745 | -0.24(-2.34%) |
Mar 22, 2021 | 10.50 | 10.60 | 10.08 | 10.25 | 58,664 | +0.24(+2.40%) |
Mar 19, 2021 | 10.33 | 10.71 | 9.550 | 10.01 | 92,900 | -0.22(-2.15%) |
Mar 18, 2021 | 11.49 | 11.49 | 10.15 | 10.23 | 101,646 | -0.96(-8.58%) |
Mar 17, 2021 | 10.22 | 11.71 | 9.500 | 11.19 | 370,117 | +0.09(+0.81%) |
Mar 16, 2021 | 10.11 | 17.94 | 10.11 | 11.10 | 2,359,799 | +1.13(+11.33%) |
Mar 15, 2021 | 8.150 | 10.15 | 8.150 | 9.970 | 238,382 | +1.86(+22.93%) |
Mar 12, 2021 | 8.050 | 8.130 | 8.036 | 8.110 | 15,200 | +0.08(+1.00%) |
Mar 11, 2021 | 8.120 | 8.120 | 7.950 | 8.030 | 23,535 | +0.07(+0.88%) |
Mar 10, 2021 | 7.940 | 8.110 | 7.830 | 7.960 | 16,877 | +0.11(+1.40%) |
Mar 09, 2021 | 7.600 | 7.970 | 7.600 | 7.850 | 18,974 | -0.01(-0.13%) |
Mar 08, 2021 | 7.260 | 7.880 | 7.260 | 7.860 | 26,689 | +0.41(+5.50%) |
Mar 05, 2021 | 7.800 | 8.127 | 7.400 | 7.450 | 36,700 | -0.42(-5.34%) |
Mar 04, 2021 | 7.650 | 7.890 | 7.250 | 7.870 | 45,190 | +0.26(+3.42%) |
Mar 03, 2021 | 7.920 | 8.430 | 7.610 | 7.610 | 46,494 | -0.36(-4.52%) |
Mar 02, 2021 | 8.190 | 8.190 | 7.890 | 7.970 | 25,125 | -0.02(-0.25%) |
Mar 01, 2021 | 8.220 | 8.450 | 7.990 | 7.990 | 20,440 | -0.21(-2.56%) |
Feb 26, 2021 | 8.280 | 8.600 | 8.020 | 8.200 | 17,900 | -0.08(-0.97%) |
Feb 25, 2021 | 8.400 | 8.517 | 8.080 | 8.280 | 15,431 | -0.24(-2.82%) |
Feb 24, 2021 | 8.583 | 8.583 | 7.990 | 8.520 | 22,594 | +0.40(+4.93%) |
Feb 23, 2021 | 8.550 | 8.560 | 7.803 | 8.120 | 58,937 | -0.50(-5.79%) |
Feb 22, 2021 | 8.770 | 8.770 | 8.560 | 8.619 | 12,297 | +0.02(+0.22%) |
Feb 19, 2021 | 8.490 | 8.820 | 8.490 | 8.600 | 37,300 | +0.10(+1.18%) |
Feb 18, 2021 | 8.480 | 8.700 | 8.320 | 8.500 | 24,176 | +0.23(+2.78%) |
Feb 17, 2021 | 8.450 | 8.620 | 8.210 | 8.270 | 50,581 | -0.35(-4.06%) |
Feb 16, 2021 | 8.500 | 8.950 | 8.500 | 8.620 | 31,857 | +0.02(+0.23%) |
Feb 12, 2021 | 7.550 | 8.700 | 7.250 | 8.600 | 99,600 | +0.20(+2.38%) |
Feb 11, 2021 | 8.990 | 8.990 | 8.110 | 8.400 | 45,681 | -0.37(-4.22%) |
Feb 10, 2021 | 8.650 | 8.980 | 8.370 | 8.770 | 86,839 | +0.12(+1.37%) |
Feb 09, 2021 | 9.000 | 9.000 | 8.570 | 8.651 | 40,004 | -0.34(-3.77%) |
Feb 08, 2021 | 8.670 | 9.150 | 8.629 | 8.990 | 57,342 | +0.17(+1.93%) |
Feb 05, 2021 | 9.056 | 9.056 | 8.770 | 8.820 | 39,400 | +0.12(+1.38%) |
Feb 04, 2021 | 8.400 | 9.150 | 8.390 | 8.700 | 62,666 | +0.35(+4.19%) |
Feb 03, 2021 | 7.910 | 8.380 | 7.910 | 8.350 | 41,599 | +0.49(+6.23%) |
Feb 02, 2021 | 7.680 | 8.000 | 7.680 | 7.860 | 48,006 | +0.25(+3.29%) |
Feb 01, 2021 | 7.290 | 7.990 | 7.200 | 7.610 | 67,080 | +0.50(+7.03%) |
Jan 29, 2021 | 7.240 | 7.420 | 7.100 | 7.110 | 83,500 | -0.33(-4.44%) |
Jan 28, 2021 | 7.640 | 7.810 | 7.220 | 7.440 | 52,029 | -0.36(-4.62%) |
Jan 27, 2021 | 8.100 | 8.100 | 7.640 | 7.800 | 59,989 | -0.29(-3.58%) |
Jan 26, 2021 | 8.140 | 8.200 | 8.000 | 8.090 | 16,245 | +0.09(+1.12%) |
Jan 25, 2021 | 8.080 | 8.430 | 7.920 | 8.000 | 86,679 | -0.04(-0.50%) |
Jan 22, 2021 | 7.910 | 8.302 | 7.779 | 8.040 | 72,400 | +0.09(+1.13%) |
Jan 21, 2021 | 8.800 | 9.070 | 7.770 | 7.950 | 166,179 | -0.93(-10.47%) |
Jan 20, 2021 | 8.100 | 9.100 | 8.100 | 8.880 | 96,799 | +0.78(+9.63%) |
Jan 19, 2021 | 8.000 | 8.300 | 7.860 | 8.100 | 114,614 | +0.20(+2.53%) |
Jan 15, 2021 | 8.000 | 8.146 | 7.650 | 7.900 | 58,600 | +0.01(+0.13%) |
Jan 14, 2021 | 7.570 | 8.000 | 7.570 | 7.890 | 117,002 | +0.34(+4.50%) |
Jan 13, 2021 | 7.500 | 8.000 | 7.150 | 7.550 | 155,907 | +0.58(+8.32%) |
Jan 12, 2021 | 6.630 | 7.100 | 6.630 | 6.970 | 180,948 | +0.23(+3.41%) |
Jan 11, 2021 | 6.500 | 6.750 | 6.339 | 6.740 | 75,985 | +0.21(+3.22%) |
Jan 08, 2021 | 6.380 | 6.700 | 6.300 | 6.530 | 108,800 | +0.29(+4.65%) |
Jan 07, 2021 | 6.190 | 6.500 | 6.150 | 6.240 | 126,389 | +0.06(+0.89%) |
Jan 06, 2021 | 6.200 | 6.200 | 6.060 | 6.185 | 50,824 | -0.02(-0.24%) |
Jan 05, 2021 | 6.140 | 6.200 | 6.000 | 6.200 | 26,144 | +0.05(+0.81%) |
Jan 04, 2021 | 6.120 | 6.250 | 5.810 | 6.150 | 96,573 | -0.05(-0.81%) |
Dec 31, 2020 | 6.200 | 6.200 | 6.200 | 92,303 | +0.50(+8.87%) | |
Dec 30, 2020 | 5.790 | 5.790 | 5.610 | 5.695 | 92,303 | +0.00(+0.09%) |
Dec 29, 2020 | 5.600 | 5.780 | 5.570 | 5.690 | 35,645 | -0.01(-0.18%) |
Dec 28, 2020 | 5.590 | 5.800 | 5.556 | 5.700 | 59,127 | +0.12(+2.15%) |
Dec 24, 2020 | 5.580 | 5.680 | 5.450 | 5.580 | 42,100 | -0.14(-2.45%) |
Dec 23, 2020 | 5.680 | 5.910 | 5.640 | 5.720 | 31,012 | +0.05(+0.97%) |
Dec 22, 2020 | 5.550 | 5.690 | 5.475 | 5.665 | 26,925 | +0.12(+2.07%) |
Dec 21, 2020 | 5.550 | 5.611 | 5.420 | 5.550 | 27,665 | +0.05(+0.91%) |
Dec 18, 2020 | 5.300 | 5.690 | 5.300 | 5.500 | 77,200 | +0.28(+5.36%) |
Dec 17, 2020 | 5.300 | 5.460 | 5.150 | 5.220 | 109,227 | -0.26(-4.74%) |
Dec 16, 2020 | 5.450 | 5.590 | 5.300 | 5.480 | 47,763 | +0.04(+0.74%) |
Dec 15, 2020 | 5.580 | 5.580 | 5.430 | 5.440 | 24,795 | +0.02(+0.37%) |
Dec 14, 2020 | 5.450 | 5.740 | 5.410 | 5.420 | 45,812 | -0.01(-0.18%) |
Dec 11, 2020 | 5.370 | 5.687 | 5.370 | 5.430 | 37,200 | -0.09(-1.63%) |
Dec 10, 2020 | 5.630 | 5.684 | 5.450 | 5.520 | 33,796 | -0.10(-1.78%) |
Dec 09, 2020 | 5.550 | 5.621 | 5.530 | 5.620 | 28,099 | +0.02(+0.36%) |
Dec 08, 2020 | 5.550 | 5.740 | 5.500 | 5.600 | 31,798 | +0.03(+0.54%) |
Dec 07, 2020 | 5.755 | 5.755 | 5.570 | 5.570 | 18,880 | -0.12(-2.11%) |
Dec 04, 2020 | 5.640 | 5.690 | 5.550 | 5.690 | 36,500 | +0.19(+3.45%) |
Dec 03, 2020 | 5.600 | 5.641 | 5.470 | 5.500 | 39,903 | -0.16(-2.83%) |
Dec 02, 2020 | 5.840 | 5.840 | 5.310 | 5.660 | 44,933 | -0.04(-0.74%) |
Dec 01, 2020 | 6.100 | 6.100 | 5.620 | 5.702 | 30,280 | -0.40(-6.52%) |
Nov 30, 2020 | 5.880 | 6.100 | 5.770 | 6.100 | 67,107 | +0.38(+6.64%) |
Nov 27, 2020 | 5.530 | 5.720 | 5.530 | 5.720 | 11,100 | +0.13(+2.33%) |
Nov 25, 2020 | 5.620 | 5.660 | 5.560 | 5.590 | 46,200 | +0.01(+0.18%) |
Nov 24, 2020 | 5.660 | 5.790 | 5.555 | 5.580 | 26,962 | -0.05(-0.89%) |
Nov 23, 2020 | 5.610 | 5.798 | 5.610 | 5.630 | 26,296 | -0.04(-0.71%) |
Nov 20, 2020 | 5.790 | 5.790 | 5.660 | 5.670 | 6,700 | +0.00(+0.00%) |
Nov 19, 2020 | 5.650 | 5.716 | 5.610 | 5.670 | 14,144 | +0.02(+0.35%) |
Nov 18, 2020 | 5.900 | 5.950 | 5.600 | 5.650 | 52,589 | -0.16(-2.75%) |
Nov 17, 2020 | 5.830 | 5.948 | 5.500 | 5.810 | 37,548 | -0.15(-2.52%) |
Nov 16, 2020 | 5.840 | 6.180 | 5.810 | 5.960 | 99,235 | +0.12(+2.05%) |
Nov 13, 2020 | 5.990 | 5.990 | 5.825 | 5.840 | 36,400 | -0.01(-0.17%) |
Nov 12, 2020 | 5.990 | 6.000 | 5.819 | 5.850 | 105,547 | +0.00(+0.00%) |
Nov 11, 2020 | 5.949 | 5.949 | 5.800 | 5.850 | 18,138 | -0.04(-0.68%) |
Nov 10, 2020 | 5.550 | 5.950 | 5.550 | 5.890 | 35,771 | +0.14(+2.43%) |
Nov 09, 2020 | 5.600 | 5.850 | 5.460 | 5.750 | 32,132 | +0.30(+5.50%) |
Nov 06, 2020 | 5.490 | 5.638 | 5.415 | 5.450 | 19,300 | -0.10(-1.80%) |
Nov 05, 2020 | 5.270 | 5.550 | 5.270 | 5.550 | 31,576 | +0.05(+0.91%) |
Nov 04, 2020 | 5.620 | 5.620 | 5.500 | 5.500 | 25,272 | -0.11(-1.96%) |
Nov 03, 2020 | 5.790 | 5.800 | 5.590 | 5.610 | 46,566 | +0.02(+0.36%) |
Nov 02, 2020 | 5.960 | 5.960 | 5.395 | 5.590 | 25,718 | -0.46(-7.60%) |
Oct 30, 2020 | 5.350 | 6.100 | 5.213 | 6.050 | 225,500 | +0.63(+11.73%) |
Oct 29, 2020 | 5.250 | 5.500 | 5.250 | 5.415 | 71,220 | +0.12(+2.36%) |
Oct 28, 2020 | 5.320 | 5.320 | 5.200 | 5.290 | 24,116 | -0.04(-0.66%) |
Oct 27, 2020 | 5.360 | 5.390 | 5.300 | 5.325 | 12,246 | +0.02(+0.28%) |
Oct 26, 2020 | 5.330 | 5.440 | 5.110 | 5.310 | 65,533 | -0.12(-2.21%) |
Oct 23, 2020 | 5.600 | 5.630 | 5.430 | 5.430 | 47,000 | -0.32(-5.57%) |
Oct 22, 2020 | 5.780 | 5.780 | 5.585 | 5.750 | 38,362 | -0.04(-0.69%) |
Oct 21, 2020 | 5.910 | 5.950 | 5.790 | 5.790 | 14,265 | -0.02(-0.34%) |
Oct 20, 2020 | 5.640 | 5.920 | 5.640 | 5.810 | 25,768 | +0.30(+5.44%) |
Oct 19, 2020 | 5.740 | 5.824 | 5.510 | 5.510 | 24,127 | -0.23(-4.01%) |
Oct 16, 2020 | 5.700 | 5.880 | 5.700 | 5.740 | 10,800 | -0.04(-0.69%) |
Oct 15, 2020 | 5.750 | 5.930 | 5.710 | 5.780 | 27,723 | -0.12(-2.03%) |
Oct 14, 2020 | 6.000 | 6.100 | 5.900 | 5.900 | 52,267 | -0.25(-4.07%) |
Oct 13, 2020 | 6.490 | 6.490 | 6.150 | 6.150 | 51,531 | -0.34(-5.23%) |
Oct 12, 2020 | 6.560 | 6.560 | 6.300 | 6.489 | 43,169 | +0.10(+1.55%) |
Oct 09, 2020 | 6.500 | 6.685 | 6.380 | 6.390 | 103,500 | +0.03(+0.47%) |
Oct 08, 2020 | 6.200 | 6.500 | 6.108 | 6.360 | 141,729 | +0.50(+8.53%) |
Oct 07, 2020 | 5.980 | 6.000 | 5.740 | 5.860 | 44,260 | +0.03(+0.51%) |
Oct 06, 2020 | 5.610 | 6.000 | 5.590 | 5.830 | 43,396 | +0.23(+4.11%) |
Oct 05, 2020 | 5.350 | 5.880 | 5.232 | 5.600 | 113,409 | +0.32(+6.06%) |
Oct 02, 2020 | 5.250 | 5.370 | 5.080 | 5.280 | 21,400 | -0.08(-1.49%) |
Oct 01, 2020 | 5.340 | 5.375 | 5.300 | 5.360 | 75,996 | +0.00(+0.00%) |
Sep 30, 2020 | 5.360 | 5.680 | 5.295 | 5.360 | 48,586 | +0.11(+2.10%) |
Sep 29, 2020 | 5.300 | 5.300 | 5.250 | 5.250 | 26,787 | -0.10(-1.87%) |
Sep 28, 2020 | 5.500 | 5.500 | 5.305 | 5.350 | 24,120 | +0.01(+0.19%) |
Sep 25, 2020 | 5.250 | 5.420 | 5.235 | 5.340 | 26,900 | -0.05(-0.93%) |
Sep 24, 2020 | 5.550 | 5.550 | 5.180 | 5.390 | 7,102 | -0.05(-0.92%) |
Sep 23, 2020 | 5.310 | 5.440 | 5.310 | 5.440 | 2,201 | +0.18(+3.32%) |
Sep 22, 2020 | 5.520 | 5.520 | 5.265 | 5.265 | 3,061 | -0.28(-4.96%) |
Sep 21, 2020 | 5.690 | 5.690 | 5.540 | 5.540 | 11,735 | -0.10(-1.77%) |
Sep 18, 2020 | 5.630 | 5.640 | 5.630 | 5.640 | 400 | -0.00(-0.09%) |
Sep 17, 2020 | 5.610 | 5.660 | 5.500 | 5.645 | 33,629 | -0.06(-0.96%) |
Sep 16, 2020 | 5.990 | 6.000 | 5.700 | 5.700 | 10,996 | -0.10(-1.72%) |
Sep 15, 2020 | 6.030 | 6.030 | 5.710 | 5.800 | 9,477 | -0.15(-2.52%) |
Sep 14, 2020 | 5.700 | 6.050 | 5.650 | 5.950 | 64,219 | +0.27(+4.75%) |
Sep 11, 2020 | 5.730 | 5.740 | 5.650 | 5.680 | 4,500 | -0.01(-0.18%) |
Sep 10, 2020 | 5.580 | 5.750 | 5.470 | 5.690 | 37,922 | +0.27(+4.98%) |
Sep 09, 2020 | 5.390 | 5.490 | 5.300 | 5.420 | 27,783 | +0.12(+2.26%) |
Sep 08, 2020 | 5.380 | 5.380 | 5.300 | 5.300 | 12,136 | -0.10(-1.85%) |
Sep 04, 2020 | 5.360 | 5.430 | 5.210 | 5.400 | 10,200 | -0.01(-0.18%) |
Sep 03, 2020 | 5.430 | 5.524 | 5.360 | 5.410 | 10,821 | -0.25(-4.42%) |
Sep 02, 2020 | 5.700 | 5.710 | 5.460 | 5.660 | 35,225 | +0.00(+0.00%) |
Sep 01, 2020 | 5.370 | 5.750 | 5.370 | 5.660 | 65,036 | +0.12(+2.17%) |
Aug 31, 2020 | 5.370 | 5.690 | 5.370 | 5.540 | 94,217 | +0.03(+0.54%) |
Aug 28, 2020 | 5.500 | 5.855 | 5.050 | 5.510 | 200,100 | -0.57(-9.38%) |
Aug 27, 2020 | 6.240 | 6.240 | 5.790 | 6.080 | 36,133 | -0.02(-0.33%) |
Aug 26, 2020 | 5.150 | 6.180 | 5.150 | 6.100 | 64,756 | +0.84(+15.97%) |
Aug 25, 2020 | 5.350 | 5.350 | 5.060 | 5.260 | 34,907 | +0.06(+1.15%) |
Aug 24, 2020 | 5.010 | 5.370 | 5.000 | 5.200 | 48,093 | +0.17(+3.38%) |
Aug 21, 2020 | 5.420 | 5.450 | 5.020 | 5.030 | 35,600 | -0.26(-4.91%) |
Aug 20, 2020 | 5.590 | 5.590 | 5.150 | 5.290 | 21,598 | -0.12(-2.22%) |
Aug 19, 2020 | 5.730 | 5.740 | 5.410 | 5.410 | 11,010 | -0.20(-3.57%) |
Aug 18, 2020 | 6.000 | 6.000 | 5.560 | 5.610 | 6,611 | -0.26(-4.43%) |
Aug 17, 2020 | 5.990 | 5.990 | 5.795 | 5.870 | 3,193 | -0.13(-2.17%) |
Aug 14, 2020 | 6.180 | 6.180 | 5.726 | 6.000 | 11,900 | +0.00(+0.00%) |
Aug 13, 2020 | 6.000 | 6.000 | 5.963 | 6.000 | 13,687 | +0.05(+0.84%) |
Aug 12, 2020 | 5.870 | 6.000 | 5.870 | 5.950 | 10,483 | +0.05(+0.85%) |
Aug 11, 2020 | 5.895 | 6.250 | 5.800 | 5.900 | 33,023 | +0.08(+1.37%) |
Aug 10, 2020 | 5.770 | 6.385 | 5.770 | 5.820 | 46,900 | -0.04(-0.60%) |
Aug 07, 2020 | 6.500 | 6.500 | 5.780 | 5.855 | 13,500 | -0.14(-2.42%) |
Aug 06, 2020 | 5.760 | 6.250 | 5.550 | 6.000 | 42,685 | +0.30(+5.26%) |
Aug 05, 2020 | 6.100 | 6.100 | 5.570 | 5.700 | 56,235 | -0.20(-3.39%) |
Aug 04, 2020 | 6.100 | 6.100 | 5.400 | 5.900 | 76,468 | +0.60(+11.31%) |
Aug 03, 2020 | 5.450 | 5.540 | 5.230 | 5.301 | 38,169 | -0.12(-2.20%) |
Jul 31, 2020 | 5.160 | 5.420 | 5.000 | 5.420 | 46,900 | +0.38(+7.54%) |
Jul 30, 2020 | 4.940 | 5.080 | 4.900 | 5.040 | 32,784 | +0.09(+1.82%) |
Jul 29, 2020 | 5.000 | 5.180 | 4.950 | 4.950 | 41,743 | -0.07(-1.39%) |
Jul 28, 2020 | 5.660 | 5.660 | 4.865 | 5.020 | 185,024 | -0.72(-12.54%) |
Jul 27, 2020 | 5.810 | 5.873 | 5.700 | 5.740 | 3,286 | +0.12(+2.04%) |
Jul 24, 2020 | 5.770 | 5.990 | 5.625 | 5.625 | 20,200 | -0.24(-4.01%) |
Jul 23, 2020 | 6.050 | 6.050 | 5.860 | 5.860 | 9,481 | -0.08(-1.35%) |
Jul 22, 2020 | 6.050 | 6.050 | 5.940 | 5.940 | 808 | -0.04(-0.67%) |
Jul 21, 2020 | 5.840 | 6.090 | 5.760 | 5.980 | 11,020 | +0.33(+5.84%) |
Jul 20, 2020 | 5.450 | 5.775 | 5.450 | 5.650 | 5,229 | +0.08(+1.53%) |
Jul 17, 2020 | 5.750 | 5.750 | 5.486 | 5.565 | 14,000 | -0.22(-3.75%) |
Jul 16, 2020 | 5.750 | 5.782 | 5.716 | 5.782 | 1,718 | +0.07(+1.25%) |
Jul 15, 2020 | 6.000 | 6.000 | 5.680 | 5.710 | 22,686 | -0.21(-3.55%) |
Jul 14, 2020 | 5.910 | 5.990 | 5.900 | 5.920 | 4,188 | -0.06(-1.08%) |
Jul 13, 2020 | 6.020 | 6.020 | 5.967 | 5.985 | 3,365 | -0.01(-0.25%) |
Jul 10, 2020 | 5.900 | 6.020 | 5.900 | 6.000 | 11,300 | -0.02(-0.33%) |
Jul 09, 2020 | 5.950 | 6.170 | 5.910 | 6.020 | 17,361 | -0.14(-2.19%) |
Jul 08, 2020 | 6.185 | 6.280 | 5.950 | 6.155 | 32,578 | +0.02(+0.24%) |
Jul 07, 2020 | 6.250 | 6.250 | 5.999 | 6.140 | 7,262 | -0.21(-3.31%) |
Jul 06, 2020 | 5.900 | 6.386 | 5.900 | 6.350 | 18,200 | +0.32(+5.39%) |
Jul 02, 2020 | 6.160 | 6.235 | 6.000 | 6.025 | 12,100 | -0.27(-4.29%) |
Jul 01, 2020 | 6.130 | 6.430 | 6.130 | 6.295 | 10,084 | +0.24(+3.88%) |
Jun 30, 2020 | 6.120 | 6.440 | 6.030 | 6.060 | 39,961 | -0.13(-2.10%) |
Jun 29, 2020 | 6.730 | 6.730 | 6.150 | 6.190 | 31,796 | -0.53(-7.89%) |
Jun 26, 2020 | 7.239 | 7.239 | 6.680 | 6.720 | 28,100 | -0.27(-3.86%) |
Jun 25, 2020 | 6.360 | 7.150 | 6.340 | 6.990 | 86,508 | +0.63(+9.99%) |
Jun 24, 2020 | 6.050 | 6.630 | 6.050 | 6.355 | 47,349 | -0.12(-1.93%) |
Jun 23, 2020 | 6.240 | 6.480 | 6.000 | 6.480 | 307,885 | +0.27(+4.35%) |
Jun 22, 2020 | 6.390 | 6.540 | 6.210 | 6.210 | 34,569 | -0.03(-0.48%) |
Jun 19, 2020 | 5.980 | 6.250 | 5.980 | 6.240 | 7,100 | +0.30(+5.05%) |
Jun 18, 2020 | 6.300 | 6.500 | 5.630 | 5.940 | 11,364 | +0.17(+2.95%) |
Jun 17, 2020 | 5.710 | 5.880 | 5.710 | 5.770 | 1,288 | -0.04(-0.69%) |
Jun 16, 2020 | 5.990 | 6.300 | 5.810 | 5.810 | 4,301 | -0.13(-2.19%) |
Jun 15, 2020 | 5.810 | 6.000 | 5.600 | 5.940 | 3,938 | -0.02(-0.40%) |
Jun 12, 2020 | 6.290 | 6.290 | 5.840 | 5.964 | 2,800 | +0.12(+2.12%) |
Jun 11, 2020 | 6.170 | 6.170 | 5.840 | 5.840 | 5,123 | -0.28(-4.58%) |
Jun 10, 2020 | 6.150 | 6.150 | 5.840 | 6.120 | 8,177 | -0.02(-0.33%) |
Jun 09, 2020 | 6.300 | 6.370 | 5.820 | 6.140 | 43,278 | -0.18(-2.85%) |
Jun 08, 2020 | 6.510 | 6.620 | 6.320 | 6.320 | 22,659 | +0.12(+1.88%) |
Jun 05, 2020 | 6.410 | 6.520 | 6.130 | 6.203 | 10,800 | +0.20(+3.39%) |
Jun 04, 2020 | 6.630 | 6.640 | 5.860 | 6.000 | 17,557 | -0.50(-7.69%) |
Jun 03, 2020 | 6.980 | 7.000 | 6.200 | 6.500 | 18,466 | -0.19(-2.84%) |
Jun 02, 2020 | 7.060 | 7.060 | 6.220 | 6.690 | 12,770 | -0.15(-2.19%) |
Jun 01, 2020 | 6.950 | 7.000 | 6.750 | 6.840 | 17,883 | +0.15(+2.24%) |
May 29, 2020 | 6.820 | 6.834 | 6.259 | 6.690 | 48,700 | +0.19(+2.92%) |
May 28, 2020 | 6.150 | 6.640 | 6.140 | 6.500 | 74,893 | +0.55(+9.24%) |
May 27, 2020 | 6.000 | 6.000 | 5.900 | 5.950 | 3,578 | +0.05(+0.85%) |
May 26, 2020 | 5.930 | 5.960 | 5.820 | 5.900 | 5,398 | +0.00(+0.03%) |
May 22, 2020 | 5.850 | 5.900 | 5.500 | 5.899 | 8,300 | +0.09(+1.52%) |
May 21, 2020 | 5.860 | 5.965 | 5.750 | 5.810 | 4,990 | -0.17(-2.88%) |
May 20, 2020 | 5.998 | 6.070 | 5.976 | 5.982 | 3,436 | -0.11(-1.77%) |
May 19, 2020 | 6.350 | 6.350 | 5.970 | 6.090 | 33,337 | -0.20(-3.18%) |
May 18, 2020 | 6.350 | 6.350 | 6.000 | 6.290 | 40,484 | +0.32(+5.36%) |
May 15, 2020 | 5.880 | 6.300 | 5.780 | 5.970 | 18,800 | +0.01(+0.12%) |
May 14, 2020 | 5.620 | 6.240 | 5.620 | 5.963 | 61,823 | +0.27(+4.75%) |
May 13, 2020 | 5.693 | 5.693 | 5.693 | 5.693 | 84 | +0.00(+0.00%) |
May 12, 2020 | 6.000 | 6.000 | 5.660 | 5.693 | 7,804 | -0.39(-6.45%) |
May 11, 2020 | 6.040 | 6.220 | 5.650 | 6.085 | 25,091 | +0.24(+4.02%) |
May 08, 2020 | 5.300 | 5.850 | 5.300 | 5.850 | 40,900 | +0.80(+15.84%) |
May 07, 2020 | 5.120 | 5.390 | 5.050 | 5.050 | 6,518 | -0.05(-0.98%) |
May 06, 2020 | 5.160 | 5.160 | 5.015 | 5.100 | 1,455 | -0.22(-4.14%) |
May 05, 2020 | 5.500 | 5.860 | 5.040 | 5.320 | 34,964 | -0.18(-3.27%) |
May 04, 2020 | 5.900 | 5.930 | 5.480 | 5.500 | 34,766 | -0.11(-2.04%) |