Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.25 | 10.53 | 9.830 | 9.860 | 701,300 | -0.69(-6.54%) |
Apr 29, 2021 | 11.86 | 11.86 | 10.38 | 10.55 | 906,916 | -0.87(-7.62%) |
Apr 28, 2021 | 11.45 | 11.74 | 11.26 | 11.42 | 332,892 | -0.08(-0.70%) |
Apr 27, 2021 | 11.61 | 11.63 | 11.21 | 11.50 | 266,949 | +0.02(+0.17%) |
Apr 26, 2021 | 11.14 | 11.70 | 11.10 | 11.48 | 378,433 | +0.40(+3.61%) |
Apr 23, 2021 | 10.64 | 11.14 | 10.63 | 11.08 | 276,100 | +0.51(+4.82%) |
Apr 22, 2021 | 10.63 | 10.93 | 10.44 | 10.57 | 298,422 | -0.01(-0.09%) |
Apr 21, 2021 | 10.02 | 10.65 | 9.780 | 10.58 | 498,297 | +0.46(+4.55%) |
Apr 20, 2021 | 10.63 | 10.85 | 10.01 | 10.12 | 597,087 | -0.62(-5.77%) |
Apr 19, 2021 | 10.85 | 11.10 | 10.53 | 10.74 | 322,764 | -0.20(-1.78%) |
Apr 16, 2021 | 11.29 | 11.30 | 10.90 | 10.94 | 225,800 | -0.34(-3.06%) |
Apr 15, 2021 | 11.48 | 11.48 | 11.01 | 11.28 | 238,283 | +0.03(+0.27%) |
Apr 14, 2021 | 11.16 | 11.56 | 11.05 | 11.25 | 334,931 | +0.14(+1.26%) |
Apr 13, 2021 | 11.21 | 11.34 | 10.73 | 11.11 | 392,903 | -0.07(-0.63%) |
Apr 12, 2021 | 12.34 | 12.38 | 11.02 | 11.18 | 698,457 | -1.23(-9.91%) |
Apr 09, 2021 | 12.30 | 12.46 | 11.91 | 12.41 | 469,000 | +0.06(+0.49%) |
Apr 08, 2021 | 11.65 | 12.36 | 11.65 | 12.35 | 258,671 | +0.70(+6.01%) |
Apr 07, 2021 | 12.19 | 12.20 | 11.65 | 11.65 | 374,475 | -0.51(-4.19%) |
Apr 06, 2021 | 12.47 | 12.47 | 12.02 | 12.16 | 252,369 | -0.16(-1.30%) |
Apr 05, 2021 | 12.53 | 12.56 | 12.07 | 12.32 | 302,552 | +0.01(+0.08%) |
Apr 01, 2021 | 11.97 | 12.45 | 11.75 | 12.31 | 341,800 | +0.65(+5.57%) |
Mar 31, 2021 | 11.28 | 11.77 | 11.24 | 11.66 | 577,598 | +0.59(+5.33%) |
Mar 30, 2021 | 10.58 | 11.19 | 10.41 | 11.07 | 390,861 | +0.35(+3.26%) |
Mar 29, 2021 | 11.32 | 11.60 | 10.61 | 10.72 | 476,380 | -0.64(-5.63%) |
Mar 26, 2021 | 11.37 | 11.46 | 10.83 | 11.36 | 332,200 | +0.13(+1.16%) |
Mar 25, 2021 | 10.92 | 11.35 | 10.64 | 11.23 | 457,639 | +0.01(+0.09%) |
Mar 24, 2021 | 12.11 | 12.58 | 11.19 | 11.22 | 582,695 | -0.72(-6.03%) |
Mar 23, 2021 | 13.04 | 13.05 | 11.84 | 11.94 | 525,786 | -1.19(-9.06%) |
Mar 22, 2021 | 13.48 | 13.62 | 12.94 | 13.13 | 355,996 | +0.02(+0.15%) |
Mar 19, 2021 | 12.60 | 13.20 | 12.34 | 13.11 | 911,900 | +0.42(+3.31%) |
Mar 18, 2021 | 13.38 | 13.51 | 12.61 | 12.69 | 468,878 | -0.89(-6.55%) |
Mar 17, 2021 | 13.36 | 13.75 | 12.80 | 13.58 | 518,180 | +0.03(+0.22%) |
Mar 16, 2021 | 14.11 | 14.11 | 13.26 | 13.55 | 545,115 | -0.46(-3.28%) |
Mar 15, 2021 | 13.87 | 14.09 | 12.85 | 14.01 | 1,103,586 | +0.14(+1.01%) |
Mar 12, 2021 | 12.69 | 13.90 | 12.21 | 13.87 | 974,200 | +1.12(+8.83%) |
Mar 11, 2021 | 11.88 | 12.77 | 11.80 | 12.74 | 745,778 | +1.34(+11.80%) |
Mar 10, 2021 | 11.95 | 12.29 | 11.31 | 11.40 | 688,358 | -0.08(-0.70%) |
Mar 09, 2021 | 10.93 | 11.67 | 10.85 | 11.48 | 571,410 | +0.80(+7.49%) |
Mar 08, 2021 | 11.46 | 11.47 | 10.56 | 10.68 | 544,539 | -0.61(-5.40%) |
Mar 05, 2021 | 11.80 | 11.85 | 10.11 | 11.29 | 877,400 | -0.28(-2.42%) |
Mar 04, 2021 | 12.62 | 12.78 | 11.16 | 11.57 | 828,780 | -1.20(-9.40%) |
Mar 03, 2021 | 13.19 | 13.60 | 12.65 | 12.77 | 461,974 | -0.33(-2.52%) |
Mar 02, 2021 | 13.86 | 13.97 | 13.10 | 13.10 | 404,385 | -0.68(-4.93%) |
Mar 01, 2021 | 13.41 | 13.80 | 13.20 | 13.78 | 274,973 | +0.85(+6.57%) |
Feb 26, 2021 | 12.69 | 13.22 | 12.20 | 12.93 | 445,900 | +0.20(+1.57%) |
Feb 25, 2021 | 13.79 | 14.00 | 12.70 | 12.73 | 509,877 | -1.32(-9.43%) |
Feb 24, 2021 | 13.57 | 14.13 | 13.22 | 14.05 | 532,445 | +0.29(+2.07%) |
Feb 23, 2021 | 13.68 | 13.91 | 12.25 | 13.77 | 1,012,943 | -0.66(-4.57%) |
Feb 22, 2021 | 14.88 | 15.75 | 14.39 | 14.43 | 1,055,920 | -0.94(-6.12%) |
Feb 19, 2021 | 13.00 | 15.84 | 12.78 | 15.37 | 3,190,400 | +3.28(+27.13%) |
Feb 18, 2021 | 12.62 | 12.64 | 11.90 | 12.09 | 638,354 | -0.45(-3.59%) |
Feb 17, 2021 | 12.34 | 12.63 | 11.82 | 12.54 | 386,707 | -0.06(-0.48%) |
Feb 16, 2021 | 12.67 | 12.74 | 12.30 | 12.60 | 459,461 | +0.11(+0.88%) |
Feb 12, 2021 | 12.20 | 12.93 | 12.00 | 12.49 | 423,600 | +0.30(+2.46%) |
Feb 11, 2021 | 12.01 | 12.25 | 11.75 | 12.19 | 374,785 | +0.38(+3.22%) |
Feb 10, 2021 | 12.20 | 12.20 | 11.52 | 11.81 | 352,593 | -0.01(-0.08%) |
Feb 09, 2021 | 12.15 | 12.17 | 11.51 | 11.82 | 484,844 | -0.53(-4.29%) |
Feb 08, 2021 | 11.40 | 12.47 | 11.36 | 12.35 | 526,676 | +1.12(+9.97%) |
Feb 05, 2021 | 11.55 | 11.55 | 11.06 | 11.23 | 285,700 | -0.22(-1.92%) |
Feb 04, 2021 | 11.09 | 11.49 | 10.90 | 11.45 | 271,504 | +0.45(+4.09%) |
Feb 03, 2021 | 11.42 | 11.60 | 10.90 | 11.00 | 216,537 | -0.26(-2.31%) |
Feb 02, 2021 | 11.00 | 11.32 | 10.73 | 11.26 | 283,075 | +0.33(+3.02%) |
Feb 01, 2021 | 10.43 | 11.09 | 10.16 | 10.93 | 372,200 | +0.60(+5.81%) |
Jan 29, 2021 | 10.95 | 11.05 | 10.29 | 10.33 | 362,800 | -0.54(-4.97%) |
Jan 28, 2021 | 10.77 | 11.04 | 10.57 | 10.87 | 312,600 | +0.25(+2.35%) |
Jan 27, 2021 | 10.96 | 11.04 | 10.27 | 10.62 | 402,497 | -0.60(-5.35%) |
Jan 26, 2021 | 11.88 | 11.88 | 11.16 | 11.22 | 307,547 | -0.59(-5.00%) |
Jan 25, 2021 | 12.30 | 12.65 | 11.60 | 11.81 | 523,247 | -0.13(-1.09%) |
Jan 22, 2021 | 11.73 | 11.99 | 11.52 | 11.94 | 351,000 | +0.05(+0.42%) |
Jan 21, 2021 | 11.76 | 12.03 | 11.33 | 11.89 | 380,109 | +0.27(+2.32%) |
Jan 20, 2021 | 12.27 | 12.40 | 11.40 | 11.62 | 454,440 | -0.51(-4.20%) |
Jan 19, 2021 | 12.02 | 12.21 | 11.70 | 12.13 | 405,797 | +0.54(+4.66%) |
Jan 15, 2021 | 12.28 | 12.28 | 11.55 | 11.59 | 349,900 | -0.76(-6.15%) |
Jan 14, 2021 | 11.68 | 12.45 | 11.68 | 12.35 | 622,091 | +0.86(+7.48%) |
Jan 13, 2021 | 11.58 | 11.68 | 11.39 | 11.49 | 295,311 | -0.10(-0.86%) |
Jan 12, 2021 | 11.37 | 11.84 | 11.22 | 11.59 | 572,277 | +0.34(+3.02%) |
Jan 11, 2021 | 11.08 | 11.48 | 11.00 | 11.25 | 318,120 | +0.06(+0.54%) |
Jan 08, 2021 | 11.51 | 11.74 | 10.91 | 11.19 | 477,400 | -0.13(-1.15%) |
Jan 07, 2021 | 10.95 | 11.63 | 10.68 | 11.32 | 760,913 | +0.54(+5.01%) |
Jan 06, 2021 | 10.13 | 10.93 | 10.12 | 10.78 | 791,108 | +0.66(+6.52%) |
Jan 05, 2021 | 9.830 | 10.22 | 9.710 | 10.12 | 502,919 | +0.29(+2.95%) |
Jan 04, 2021 | 9.800 | 10.38 | 9.620 | 9.830 | 632,221 | +0.26(+2.72%) |
Dec 31, 2020 | 9.570 | 9.570 | 9.570 | 255,973 | -0.21(-2.15%) | |
Dec 30, 2020 | 9.330 | 9.870 | 9.330 | 9.780 | 255,973 | +0.48(+5.16%) |
Dec 29, 2020 | 9.700 | 9.730 | 9.080 | 9.300 | 517,348 | -0.48(-4.91%) |
Dec 28, 2020 | 9.760 | 10.09 | 9.620 | 9.780 | 633,028 | +0.14(+1.45%) |
Dec 24, 2020 | 10.60 | 10.61 | 9.450 | 9.640 | 716,400 | -0.85(-8.10%) |
Dec 23, 2020 | 10.10 | 11.26 | 9.980 | 10.49 | 1,645,824 | +0.38(+3.76%) |
Dec 22, 2020 | 10.04 | 10.33 | 9.860 | 10.11 | 384,581 | +0.04(+0.40%) |
Dec 21, 2020 | 9.610 | 10.32 | 9.600 | 10.07 | 562,342 | +0.23(+2.34%) |
Dec 18, 2020 | 10.29 | 10.39 | 9.840 | 9.840 | 1,089,500 | -0.40(-3.91%) |
Dec 17, 2020 | 10.22 | 10.65 | 9.960 | 10.24 | 590,681 | +0.05(+0.49%) |
Dec 16, 2020 | 10.36 | 10.40 | 9.700 | 10.19 | 544,802 | -0.08(-0.78%) |
Dec 15, 2020 | 9.630 | 10.53 | 9.600 | 10.27 | 892,636 | +0.66(+6.92%) |
Dec 14, 2020 | 9.190 | 9.840 | 9.150 | 9.605 | 682,307 | +0.49(+5.32%) |
Dec 11, 2020 | 9.390 | 9.480 | 8.610 | 9.120 | 983,900 | -0.34(-3.59%) |
Dec 10, 2020 | 9.580 | 9.770 | 9.360 | 9.460 | 429,740 | -0.08(-0.84%) |
Dec 09, 2020 | 10.75 | 10.82 | 9.460 | 9.540 | 1,120,431 | -1.28(-11.83%) |
Dec 08, 2020 | 9.910 | 11.65 | 9.900 | 10.82 | 2,023,604 | +0.80(+7.98%) |
Dec 07, 2020 | 10.01 | 10.09 | 9.500 | 10.02 | 518,539 | +0.03(+0.30%) |
Dec 04, 2020 | 9.520 | 10.14 | 9.500 | 9.990 | 520,500 | +0.45(+4.72%) |
Dec 03, 2020 | 9.790 | 9.900 | 9.520 | 9.540 | 233,284 | -0.20(-2.05%) |
Dec 02, 2020 | 9.500 | 9.980 | 9.280 | 9.740 | 482,523 | +0.18(+1.88%) |
Dec 01, 2020 | 9.770 | 9.840 | 9.510 | 9.560 | 561,386 | -0.19(-1.95%) |
Nov 30, 2020 | 9.970 | 10.13 | 9.600 | 9.750 | 336,061 | -0.22(-2.21%) |
Nov 27, 2020 | 9.720 | 10.04 | 9.680 | 9.970 | 193,900 | +0.30(+3.10%) |
Nov 25, 2020 | 9.600 | 9.860 | 9.410 | 9.670 | 400,500 | +0.09(+0.94%) |
Nov 24, 2020 | 10.00 | 10.04 | 9.440 | 9.580 | 632,344 | -0.44(-4.39%) |
Nov 23, 2020 | 10.34 | 10.43 | 9.645 | 10.02 | 1,046,270 | -0.20(-1.96%) |
Nov 20, 2020 | 9.980 | 10.44 | 9.850 | 10.22 | 1,777,300 | +0.31(+3.13%) |
Nov 19, 2020 | 9.350 | 10.12 | 9.090 | 9.910 | 1,203,954 | +0.56(+5.99%) |
Nov 18, 2020 | 9.480 | 9.680 | 8.920 | 9.350 | 1,096,025 | -0.32(-3.31%) |
Nov 17, 2020 | 8.720 | 9.980 | 8.530 | 9.670 | 3,609,187 | +1.83(+23.34%) |
Nov 16, 2020 | 7.900 | 8.320 | 7.640 | 7.840 | 1,088,550 | +0.14(+1.88%) |
Nov 13, 2020 | 7.780 | 8.030 | 7.590 | 7.695 | 920,500 | +0.00(+0.07%) |
Nov 12, 2020 | 7.140 | 7.900 | 7.140 | 7.690 | 1,709,504 | +0.59(+8.31%) |
Nov 11, 2020 | 6.620 | 7.100 | 6.600 | 7.100 | 585,104 | +0.58(+8.90%) |
Nov 10, 2020 | 6.940 | 6.980 | 6.500 | 6.520 | 726,940 | -0.26(-3.83%) |
Nov 09, 2020 | 6.660 | 6.980 | 6.510 | 6.780 | 629,233 | +0.22(+3.35%) |
Nov 06, 2020 | 6.140 | 6.640 | 6.120 | 6.560 | 430,400 | +0.42(+6.84%) |
Nov 05, 2020 | 5.700 | 6.180 | 5.700 | 6.140 | 560,944 | +0.45(+7.91%) |
Nov 04, 2020 | 5.760 | 6.010 | 5.590 | 5.690 | 424,045 | -0.12(-2.07%) |
Nov 03, 2020 | 5.860 | 6.080 | 5.750 | 5.810 | 403,124 | +0.00(+0.00%) |
Nov 02, 2020 | 5.980 | 6.100 | 5.710 | 5.810 | 268,405 | -0.14(-2.35%) |
Oct 30, 2020 | 6.040 | 6.060 | 5.810 | 5.950 | 405,500 | -0.12(-1.98%) |
Oct 29, 2020 | 5.720 | 6.260 | 5.700 | 6.070 | 631,448 | +0.51(+9.17%) |
Oct 28, 2020 | 5.790 | 5.820 | 5.440 | 5.560 | 739,566 | -0.33(-5.60%) |
Oct 27, 2020 | 5.800 | 6.080 | 5.770 | 5.890 | 386,290 | +0.09(+1.55%) |
Oct 26, 2020 | 5.800 | 5.960 | 5.710 | 5.800 | 239,681 | -0.03(-0.51%) |
Oct 23, 2020 | 5.850 | 5.950 | 5.760 | 5.830 | 241,800 | +0.07(+1.22%) |
Oct 22, 2020 | 6.060 | 6.090 | 5.550 | 5.760 | 558,842 | -0.30(-4.95%) |
Oct 21, 2020 | 6.360 | 6.400 | 6.030 | 6.060 | 313,015 | -0.25(-3.96%) |
Oct 20, 2020 | 6.680 | 6.740 | 6.260 | 6.310 | 379,709 | -0.30(-4.54%) |
Oct 19, 2020 | 6.460 | 6.770 | 6.450 | 6.610 | 388,890 | +0.22(+3.44%) |
Oct 16, 2020 | 6.470 | 6.517 | 6.280 | 6.390 | 424,400 | -0.07(-1.08%) |
Oct 15, 2020 | 6.460 | 6.528 | 6.110 | 6.460 | 760,093 | -0.27(-4.01%) |
Oct 14, 2020 | 6.220 | 6.810 | 6.160 | 6.730 | 1,816,819 | +0.60(+9.79%) |
Oct 13, 2020 | 6.260 | 6.300 | 6.060 | 6.130 | 269,312 | -0.18(-2.85%) |
Oct 12, 2020 | 6.410 | 6.430 | 6.210 | 6.310 | 376,031 | +0.00(+0.00%) |
Oct 09, 2020 | 6.380 | 6.440 | 6.190 | 6.310 | 406,700 | +0.12(+1.94%) |
Oct 08, 2020 | 6.150 | 6.220 | 6.080 | 6.190 | 282,754 | +0.14(+2.31%) |
Oct 07, 2020 | 6.150 | 6.250 | 6.020 | 6.050 | 358,615 | +0.08(+1.34%) |
Oct 06, 2020 | 6.180 | 6.240 | 5.878 | 5.970 | 1,053,784 | -0.58(-8.85%) |
Oct 05, 2020 | 6.390 | 6.740 | 6.360 | 6.550 | 604,068 | +0.34(+5.48%) |
Oct 02, 2020 | 6.240 | 6.540 | 6.160 | 6.210 | 638,700 | -0.22(-3.42%) |
Oct 01, 2020 | 6.340 | 6.440 | 6.130 | 6.430 | 918,361 | +0.31(+5.07%) |
Sep 30, 2020 | 6.030 | 6.420 | 5.790 | 6.120 | 2,418,400 | +0.18(+3.03%) |
Sep 29, 2020 | 4.930 | 6.360 | 4.930 | 5.940 | 9,755,045 | +0.97(+19.52%) |
Sep 28, 2020 | 4.940 | 5.080 | 4.940 | 4.970 | 271,212 | +0.04(+0.81%) |
Sep 25, 2020 | 4.900 | 5.030 | 4.855 | 4.930 | 242,200 | +0.01(+0.20%) |
Sep 24, 2020 | 5.030 | 5.130 | 4.905 | 4.920 | 182,416 | -0.13(-2.57%) |
Sep 23, 2020 | 5.180 | 5.235 | 4.980 | 5.050 | 417,009 | -0.07(-1.37%) |
Sep 22, 2020 | 5.280 | 5.280 | 5.040 | 5.120 | 245,487 | -0.16(-3.03%) |
Sep 21, 2020 | 5.240 | 5.315 | 5.120 | 5.280 | 306,894 | -0.12(-2.22%) |
Sep 18, 2020 | 5.800 | 5.800 | 5.221 | 5.400 | 584,000 | -0.28(-4.93%) |
Sep 17, 2020 | 5.800 | 5.830 | 5.560 | 5.680 | 328,092 | -0.19(-3.24%) |
Sep 16, 2020 | 5.430 | 6.150 | 5.370 | 5.870 | 2,165,391 | +0.56(+10.55%) |
Sep 15, 2020 | 5.050 | 5.330 | 4.987 | 5.310 | 433,097 | +0.31(+6.20%) |
Sep 14, 2020 | 4.930 | 5.010 | 4.910 | 5.000 | 252,471 | +0.08(+1.63%) |
Sep 11, 2020 | 5.130 | 5.140 | 4.870 | 4.920 | 221,300 | -0.18(-3.53%) |
Sep 10, 2020 | 5.140 | 5.370 | 5.080 | 5.100 | 496,128 | -0.01(-0.20%) |
Sep 09, 2020 | 5.100 | 5.180 | 4.985 | 5.110 | 358,116 | +0.12(+2.40%) |
Sep 08, 2020 | 5.010 | 5.150 | 4.790 | 4.990 | 394,575 | -0.15(-3.01%) |
Sep 04, 2020 | 5.270 | 5.304 | 4.870 | 5.145 | 360,700 | -0.11(-2.00%) |
Sep 03, 2020 | 5.720 | 5.720 | 5.190 | 5.250 | 445,298 | -0.55(-9.48%) |
Sep 02, 2020 | 6.030 | 6.030 | 5.610 | 5.800 | 467,137 | -0.25(-4.13%) |
Sep 01, 2020 | 5.700 | 6.200 | 5.690 | 6.050 | 1,139,629 | +0.41(+7.27%) |
Aug 31, 2020 | 5.700 | 5.700 | 5.432 | 5.640 | 544,006 | +0.07(+1.26%) |
Aug 28, 2020 | 5.620 | 5.750 | 5.480 | 5.570 | 232,200 | -0.03(-0.54%) |
Aug 27, 2020 | 5.860 | 5.870 | 5.470 | 5.600 | 448,056 | -0.15(-2.61%) |
Aug 26, 2020 | 5.970 | 6.050 | 5.590 | 5.750 | 1,376,660 | -0.17(-2.87%) |
Aug 25, 2020 | 5.000 | 5.990 | 5.000 | 5.920 | 3,352,932 | +0.97(+19.60%) |
Aug 24, 2020 | 4.520 | 4.960 | 4.520 | 4.950 | 384,399 | +0.42(+9.27%) |
Aug 21, 2020 | 4.930 | 4.930 | 4.510 | 4.530 | 438,700 | -0.41(-8.30%) |
Aug 20, 2020 | 4.960 | 4.980 | 4.860 | 4.940 | 324,239 | -0.09(-1.79%) |
Aug 19, 2020 | 5.000 | 5.070 | 4.910 | 5.030 | 121,155 | +0.00(+0.00%) |
Aug 18, 2020 | 5.130 | 5.190 | 4.950 | 5.030 | 205,941 | -0.05(-0.98%) |
Aug 17, 2020 | 4.910 | 5.170 | 4.910 | 5.080 | 231,351 | +0.16(+3.25%) |
Aug 14, 2020 | 5.040 | 5.040 | 4.785 | 4.920 | 243,100 | -0.10(-1.99%) |
Aug 13, 2020 | 5.020 | 5.100 | 4.910 | 5.020 | 288,730 | -0.02(-0.40%) |
Aug 12, 2020 | 5.030 | 5.060 | 4.950 | 5.040 | 222,691 | +0.09(+1.82%) |
Aug 11, 2020 | 4.950 | 5.070 | 4.865 | 4.950 | 268,631 | +0.06(+1.23%) |
Aug 10, 2020 | 5.050 | 5.050 | 4.850 | 4.890 | 176,908 | -0.11(-2.20%) |
Aug 07, 2020 | 5.070 | 5.140 | 4.955 | 5.000 | 246,400 | -0.08(-1.57%) |
Aug 06, 2020 | 4.920 | 5.140 | 4.760 | 5.080 | 536,134 | +0.16(+3.25%) |
Aug 05, 2020 | 5.000 | 5.000 | 4.820 | 4.920 | 440,153 | -0.04(-0.81%) |
Aug 04, 2020 | 4.860 | 4.990 | 4.790 | 4.960 | 236,693 | +0.10(+2.06%) |
Aug 03, 2020 | 4.810 | 4.890 | 4.730 | 4.860 | 237,745 | +0.07(+1.46%) |
Jul 31, 2020 | 4.700 | 4.850 | 4.660 | 4.790 | 417,800 | +0.10(+2.13%) |
Jul 30, 2020 | 4.650 | 4.830 | 4.650 | 4.690 | 264,322 | +0.02(+0.32%) |
Jul 29, 2020 | 4.660 | 4.710 | 4.530 | 4.675 | 724,012 | +0.08(+1.85%) |
Jul 28, 2020 | 4.800 | 4.850 | 4.540 | 4.590 | 410,427 | -0.27(-5.56%) |
Jul 27, 2020 | 4.750 | 4.980 | 4.740 | 4.860 | 259,063 | +0.10(+2.10%) |
Jul 24, 2020 | 5.230 | 5.270 | 4.750 | 4.760 | 446,600 | -0.52(-9.85%) |
Jul 23, 2020 | 5.500 | 5.540 | 5.130 | 5.280 | 641,445 | +0.04(+0.76%) |
Jul 22, 2020 | 5.400 | 5.430 | 5.120 | 5.240 | 352,277 | -0.13(-2.42%) |
Jul 21, 2020 | 5.050 | 5.440 | 5.040 | 5.370 | 757,631 | +0.34(+6.76%) |
Jul 20, 2020 | 4.820 | 5.050 | 4.770 | 5.030 | 299,687 | +0.20(+4.14%) |
Jul 17, 2020 | 4.690 | 4.890 | 4.690 | 4.830 | 121,300 | +0.10(+2.11%) |
Jul 16, 2020 | 4.730 | 4.770 | 4.660 | 4.730 | 213,495 | -0.07(-1.46%) |
Jul 15, 2020 | 4.950 | 4.980 | 4.690 | 4.800 | 278,195 | -0.11(-2.14%) |
Jul 14, 2020 | 4.700 | 4.910 | 4.610 | 4.905 | 198,337 | +0.16(+3.26%) |
Jul 13, 2020 | 4.750 | 4.850 | 4.630 | 4.750 | 260,857 | -0.01(-0.21%) |
Jul 10, 2020 | 4.800 | 4.870 | 4.660 | 4.760 | 185,400 | -0.02(-0.42%) |
Jul 09, 2020 | 4.600 | 4.800 | 4.580 | 4.780 | 301,278 | +0.19(+4.14%) |
Jul 08, 2020 | 4.440 | 4.620 | 4.440 | 4.590 | 152,318 | +0.14(+3.15%) |
Jul 07, 2020 | 4.640 | 4.640 | 4.420 | 4.450 | 202,425 | -0.22(-4.71%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.590 | 4.670 | 162,193 | +0.11(+2.41%) |
Jul 02, 2020 | 4.610 | 4.700 | 4.485 | 4.560 | 176,100 | +0.04(+0.88%) |
Jul 01, 2020 | 4.750 | 4.750 | 4.510 | 4.520 | 189,251 | -0.24(-5.04%) |
Jun 30, 2020 | 4.520 | 4.820 | 4.520 | 4.760 | 204,700 | +0.20(+4.39%) |
Jun 29, 2020 | 4.420 | 4.730 | 4.370 | 4.560 | 262,812 | +0.18(+4.11%) |
Jun 26, 2020 | 4.500 | 4.590 | 4.370 | 4.380 | 383,200 | -0.22(-4.78%) |
Jun 25, 2020 | 4.430 | 4.610 | 4.300 | 4.600 | 208,088 | +0.13(+2.91%) |
Jun 24, 2020 | 4.600 | 4.610 | 4.390 | 4.470 | 350,532 | -0.15(-3.25%) |
Jun 23, 2020 | 4.770 | 4.830 | 4.600 | 4.620 | 295,389 | -0.14(-2.94%) |
Jun 22, 2020 | 4.760 | 4.840 | 4.705 | 4.760 | 241,755 | -0.03(-0.63%) |
Jun 19, 2020 | 4.770 | 4.948 | 4.750 | 4.790 | 312,300 | +0.09(+1.91%) |
Jun 18, 2020 | 4.750 | 4.860 | 4.700 | 4.700 | 218,599 | -0.10(-2.19%) |
Jun 17, 2020 | 5.040 | 5.100 | 4.790 | 4.805 | 297,960 | -0.24(-4.66%) |
Jun 16, 2020 | 4.980 | 5.140 | 4.900 | 5.040 | 240,011 | +0.14(+2.86%) |
Jun 15, 2020 | 4.720 | 4.935 | 4.650 | 4.900 | 201,840 | +0.03(+0.62%) |
Jun 12, 2020 | 4.770 | 5.017 | 4.750 | 4.870 | 268,400 | +0.16(+3.40%) |
Jun 11, 2020 | 5.030 | 5.060 | 4.610 | 4.710 | 579,735 | -0.54(-10.29%) |
Jun 10, 2020 | 5.400 | 5.430 | 5.170 | 5.250 | 220,066 | -0.17(-3.14%) |
Jun 09, 2020 | 5.540 | 5.580 | 5.400 | 5.420 | 428,618 | -0.19(-3.39%) |
Jun 08, 2020 | 5.500 | 5.730 | 5.360 | 5.610 | 302,600 | +0.09(+1.63%) |
Jun 05, 2020 | 5.480 | 5.700 | 5.440 | 5.520 | 252,200 | +0.15(+2.79%) |
Jun 04, 2020 | 5.790 | 5.790 | 5.250 | 5.370 | 405,766 | -0.47(-8.05%) |
Jun 03, 2020 | 5.380 | 5.990 | 5.310 | 5.840 | 787,636 | +0.52(+9.77%) |
Jun 02, 2020 | 5.330 | 5.410 | 5.230 | 5.320 | 175,504 | +0.11(+2.11%) |
Jun 01, 2020 | 5.340 | 5.365 | 5.160 | 5.210 | 305,284 | -0.08(-1.51%) |
May 29, 2020 | 5.230 | 5.360 | 5.060 | 5.290 | 302,100 | +0.08(+1.54%) |
May 28, 2020 | 5.510 | 5.580 | 5.150 | 5.210 | 461,474 | -0.29(-5.27%) |
May 27, 2020 | 5.270 | 5.510 | 5.010 | 5.500 | 433,933 | +0.28(+5.36%) |
May 26, 2020 | 5.460 | 5.460 | 5.160 | 5.220 | 352,850 | -0.08(-1.51%) |
May 22, 2020 | 5.500 | 5.500 | 5.210 | 5.300 | 227,500 | -0.20(-3.64%) |
May 21, 2020 | 5.500 | 5.600 | 5.300 | 5.500 | 399,900 | +0.00(+0.00%) |
May 20, 2020 | 5.380 | 5.520 | 5.310 | 5.500 | 392,953 | +0.30(+5.77%) |
May 19, 2020 | 5.350 | 5.470 | 5.160 | 5.200 | 296,778 | -0.13(-2.44%) |
May 18, 2020 | 5.200 | 5.400 | 5.080 | 5.330 | 372,046 | +0.31(+6.18%) |
May 15, 2020 | 4.940 | 5.070 | 4.810 | 5.020 | 184,000 | -0.02(-0.40%) |
May 14, 2020 | 4.970 | 5.050 | 4.630 | 5.040 | 379,685 | -0.04(-0.79%) |
May 13, 2020 | 5.270 | 5.270 | 4.900 | 5.080 | 298,665 | -0.21(-3.97%) |
May 12, 2020 | 5.540 | 5.540 | 5.270 | 5.290 | 310,086 | -0.27(-4.86%) |
May 11, 2020 | 5.580 | 5.640 | 5.370 | 5.560 | 304,191 | +0.05(+0.91%) |
May 08, 2020 | 5.660 | 5.660 | 5.430 | 5.510 | 326,900 | -0.09(-1.61%) |
May 07, 2020 | 5.400 | 5.700 | 5.240 | 5.600 | 284,328 | +0.21(+3.90%) |
May 06, 2020 | 5.200 | 5.780 | 5.040 | 5.390 | 440,678 | +0.17(+3.26%) |
May 05, 2020 | 5.700 | 5.910 | 5.160 | 5.220 | 576,373 | -0.44(-7.77%) |
May 04, 2020 | 5.770 | 5.810 | 5.430 | 5.660 | 558,287 | -0.02(-0.35%) |