Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.95 | 18.98 | 18.92 | 18.98 | 472,000 | +0.00(+0.00%) |
Apr 29, 2021 | 18.98 | 18.98 | 18.95 | 18.98 | 160,526 | +0.00(+0.00%) |
Apr 28, 2021 | 18.95 | 18.98 | 18.95 | 18.98 | 428,332 | +0.01(+0.05%) |
Apr 27, 2021 | 18.98 | 18.98 | 18.96 | 18.97 | 181,263 | +0.01(+0.05%) |
Apr 26, 2021 | 18.98 | 18.98 | 18.96 | 18.96 | 280,434 | -0.02(-0.11%) |
Apr 23, 2021 | 18.97 | 18.98 | 18.92 | 18.98 | 504,600 | +0.02(+0.11%) |
Apr 22, 2021 | 18.95 | 18.96 | 18.91 | 18.96 | 622,194 | +0.02(+0.11%) |
Apr 21, 2021 | 18.95 | 18.97 | 18.85 | 18.94 | 411,300 | -0.01(-0.05%) |
Apr 20, 2021 | 18.93 | 18.96 | 18.89 | 18.95 | 551,439 | -0.02(-0.11%) |
Apr 19, 2021 | 18.97 | 19.30 | 18.90 | 18.97 | 2,364,008 | +0.02(+0.11%) |
Apr 16, 2021 | 19.00 | 19.02 | 18.90 | 18.95 | 3,273,700 | +6.78(+55.71%) |
Apr 15, 2021 | 12.25 | 12.25 | 11.90 | 12.17 | 5,320 | -0.05(-0.41%) |
Apr 14, 2021 | 12.13 | 12.25 | 12.11 | 12.22 | 13,386 | +0.11(+0.91%) |
Apr 13, 2021 | 11.95 | 12.23 | 11.90 | 12.11 | 8,875 | +0.00(+0.00%) |
Apr 12, 2021 | 11.63 | 12.15 | 11.50 | 12.11 | 14,461 | +0.41(+3.50%) |
Apr 09, 2021 | 11.47 | 12.23 | 11.38 | 11.70 | 22,000 | +0.10(+0.86%) |
Apr 08, 2021 | 11.63 | 12.19 | 11.36 | 11.60 | 11,585 | -0.07(-0.60%) |
Apr 07, 2021 | 11.60 | 11.79 | 11.50 | 11.67 | 12,616 | -0.32(-2.67%) |
Apr 06, 2021 | 12.22 | 12.35 | 11.88 | 11.99 | 59,974 | -0.23(-1.88%) |
Apr 05, 2021 | 12.52 | 12.52 | 12.01 | 12.22 | 18,350 | +0.01(+0.08%) |
Apr 01, 2021 | 11.77 | 12.22 | 11.77 | 12.21 | 12,100 | +0.06(+0.49%) |
Mar 31, 2021 | 11.55 | 12.27 | 11.10 | 12.15 | 46,566 | +0.62(+5.38%) |
Mar 30, 2021 | 11.25 | 11.78 | 10.88 | 11.53 | 20,012 | +0.29(+2.58%) |
Mar 29, 2021 | 11.61 | 11.88 | 10.45 | 11.24 | 20,166 | -0.33(-2.85%) |
Mar 26, 2021 | 11.30 | 12.10 | 11.10 | 11.57 | 17,300 | +0.09(+0.78%) |
Mar 25, 2021 | 11.50 | 11.83 | 11.01 | 11.48 | 25,189 | +0.00(+0.00%) |
Mar 24, 2021 | 11.45 | 12.98 | 11.40 | 11.48 | 22,268 | +0.17(+1.50%) |
Mar 23, 2021 | 11.66 | 11.83 | 11.14 | 11.31 | 30,865 | -0.42(-3.58%) |
Mar 22, 2021 | 12.12 | 12.12 | 11.36 | 11.73 | 21,865 | -0.40(-3.30%) |
Mar 19, 2021 | 11.74 | 13.00 | 11.60 | 12.13 | 119,100 | +0.23(+1.93%) |
Mar 18, 2021 | 11.77 | 12.04 | 11.54 | 11.90 | 33,815 | +0.13(+1.10%) |
Mar 17, 2021 | 11.45 | 11.89 | 11.45 | 11.77 | 10,207 | -0.18(-1.51%) |
Mar 16, 2021 | 11.82 | 11.98 | 11.76 | 11.95 | 12,218 | -0.35(-2.85%) |
Mar 15, 2021 | 12.25 | 12.30 | 11.79 | 12.30 | 18,344 | +0.03(+0.24%) |
Mar 12, 2021 | 12.22 | 12.40 | 12.01 | 12.27 | 24,200 | -0.08(-0.65%) |
Mar 11, 2021 | 12.61 | 12.63 | 11.85 | 12.35 | 69,504 | -0.26(-2.06%) |
Mar 10, 2021 | 12.01 | 12.65 | 11.86 | 12.61 | 71,094 | +0.76(+6.41%) |
Mar 09, 2021 | 12.29 | 12.29 | 11.56 | 11.85 | 77,447 | -0.31(-2.55%) |
Mar 08, 2021 | 11.35 | 12.46 | 11.35 | 12.16 | 75,669 | +0.32(+2.70%) |
Mar 05, 2021 | 11.82 | 12.00 | 10.92 | 11.84 | 40,200 | +0.19(+1.63%) |
Mar 04, 2021 | 11.59 | 12.00 | 11.42 | 11.65 | 59,661 | +0.16(+1.39%) |
Mar 03, 2021 | 10.92 | 13.14 | 10.92 | 11.49 | 281,770 | +0.86(+8.09%) |
Mar 02, 2021 | 10.61 | 11.07 | 10.28 | 10.63 | 15,796 | -0.09(-0.84%) |
Mar 01, 2021 | 10.71 | 11.09 | 10.01 | 10.72 | 28,581 | +0.63(+6.24%) |
Feb 26, 2021 | 10.16 | 10.59 | 10.01 | 10.09 | 37,200 | -0.33(-3.17%) |
Feb 25, 2021 | 11.49 | 11.49 | 10.42 | 10.42 | 16,291 | -1.13(-9.78%) |
Feb 24, 2021 | 11.14 | 11.65 | 11.14 | 11.55 | 46,054 | +0.35(+3.13%) |
Feb 23, 2021 | 11.05 | 11.65 | 10.52 | 11.20 | 16,198 | -0.52(-4.44%) |
Feb 22, 2021 | 10.57 | 11.97 | 10.43 | 11.72 | 43,183 | +0.92(+8.52%) |
Feb 19, 2021 | 10.63 | 10.98 | 10.26 | 10.80 | 16,600 | +0.25(+2.37%) |
Feb 18, 2021 | 10.91 | 10.99 | 10.55 | 10.55 | 7,892 | -0.35(-3.21%) |
Feb 17, 2021 | 10.64 | 11.04 | 10.48 | 10.90 | 15,750 | +0.06(+0.55%) |
Feb 16, 2021 | 10.95 | 11.12 | 10.56 | 10.84 | 21,702 | -0.38(-3.39%) |
Feb 12, 2021 | 10.12 | 12.00 | 10.11 | 11.22 | 67,100 | +0.97(+9.46%) |
Feb 11, 2021 | 9.950 | 10.25 | 9.950 | 10.25 | 36,199 | +0.33(+3.33%) |
Feb 10, 2021 | 10.00 | 10.25 | 9.800 | 9.920 | 38,526 | -0.08(-0.80%) |
Feb 09, 2021 | 9.140 | 10.15 | 9.140 | 10.00 | 66,329 | +0.96(+10.62%) |
Feb 08, 2021 | 8.600 | 9.110 | 8.500 | 9.040 | 51,315 | +0.72(+8.65%) |
Feb 05, 2021 | 8.030 | 8.320 | 7.765 | 8.320 | 20,100 | +0.43(+5.45%) |
Feb 04, 2021 | 7.860 | 8.140 | 7.831 | 7.890 | 15,419 | +0.19(+2.47%) |
Feb 03, 2021 | 7.530 | 7.870 | 7.530 | 7.700 | 23,586 | +0.29(+3.91%) |
Feb 02, 2021 | 7.380 | 7.651 | 7.370 | 7.410 | 26,699 | +0.10(+1.37%) |
Feb 01, 2021 | 7.360 | 7.550 | 7.310 | 7.310 | 25,420 | -0.07(-0.95%) |
Jan 29, 2021 | 7.640 | 7.660 | 7.272 | 7.380 | 27,500 | -0.31(-4.03%) |
Jan 28, 2021 | 8.040 | 8.040 | 7.580 | 7.690 | 24,761 | -0.28(-3.51%) |
Jan 27, 2021 | 8.490 | 8.490 | 7.620 | 7.970 | 33,398 | -0.44(-5.23%) |
Jan 26, 2021 | 8.720 | 8.770 | 8.340 | 8.410 | 11,350 | -0.24(-2.77%) |
Jan 25, 2021 | 8.660 | 8.700 | 8.400 | 8.650 | 6,234 | -0.11(-1.26%) |
Jan 22, 2021 | 8.660 | 8.770 | 8.505 | 8.760 | 13,700 | +0.01(+0.11%) |
Jan 21, 2021 | 8.730 | 8.870 | 8.670 | 8.750 | 13,374 | +0.14(+1.63%) |
Jan 20, 2021 | 8.620 | 8.860 | 8.520 | 8.610 | 27,609 | +0.01(+0.12%) |
Jan 19, 2021 | 8.350 | 8.670 | 8.283 | 8.600 | 18,463 | +0.42(+5.13%) |
Jan 15, 2021 | 8.430 | 8.430 | 8.170 | 8.180 | 18,000 | -0.36(-4.22%) |
Jan 14, 2021 | 8.400 | 8.650 | 8.240 | 8.540 | 20,158 | +0.31(+3.77%) |
Jan 13, 2021 | 8.660 | 8.660 | 8.180 | 8.230 | 9,535 | -0.27(-3.18%) |
Jan 12, 2021 | 8.340 | 8.890 | 8.310 | 8.500 | 12,445 | -0.01(-0.12%) |
Jan 11, 2021 | 8.620 | 8.642 | 8.440 | 8.510 | 4,783 | -0.25(-2.85%) |
Jan 08, 2021 | 8.890 | 8.940 | 8.540 | 8.760 | 13,700 | -0.02(-0.23%) |
Jan 07, 2021 | 8.990 | 9.000 | 8.460 | 8.780 | 36,140 | -0.06(-0.68%) |
Jan 06, 2021 | 8.490 | 9.210 | 8.490 | 8.840 | 29,036 | +0.43(+5.11%) |
Jan 05, 2021 | 8.210 | 8.570 | 8.210 | 8.410 | 21,564 | +0.26(+3.19%) |
Jan 04, 2021 | 8.650 | 8.790 | 8.150 | 8.150 | 15,815 | -0.36(-4.23%) |
Dec 31, 2020 | 8.510 | 8.510 | 8.510 | 15,184 | -0.21(-2.41%) | |
Dec 30, 2020 | 8.890 | 8.990 | 8.530 | 8.720 | 15,184 | -0.10(-1.13%) |
Dec 29, 2020 | 8.850 | 8.926 | 8.635 | 8.820 | 9,779 | -0.05(-0.56%) |
Dec 28, 2020 | 8.820 | 9.200 | 8.675 | 8.870 | 15,909 | +0.18(+2.07%) |
Dec 24, 2020 | 8.760 | 8.920 | 8.591 | 8.690 | 4,300 | -0.01(-0.11%) |
Dec 23, 2020 | 8.610 | 8.880 | 8.570 | 8.700 | 15,040 | +0.18(+2.11%) |
Dec 22, 2020 | 8.570 | 8.660 | 8.430 | 8.520 | 13,776 | +0.07(+0.83%) |
Dec 21, 2020 | 8.490 | 8.940 | 8.405 | 8.450 | 17,054 | -0.14(-1.63%) |
Dec 18, 2020 | 9.020 | 9.090 | 8.590 | 8.590 | 56,700 | -0.32(-3.59%) |
Dec 17, 2020 | 8.770 | 8.910 | 8.650 | 8.910 | 14,589 | +0.25(+2.89%) |
Dec 16, 2020 | 9.070 | 9.070 | 8.530 | 8.660 | 15,617 | -0.28(-3.13%) |
Dec 15, 2020 | 8.870 | 9.240 | 8.860 | 8.940 | 20,938 | +0.23(+2.64%) |
Dec 14, 2020 | 8.970 | 9.150 | 8.690 | 8.710 | 15,231 | -0.35(-3.86%) |
Dec 11, 2020 | 9.090 | 9.100 | 8.840 | 9.060 | 8,200 | -0.14(-1.52%) |
Dec 10, 2020 | 9.200 | 9.330 | 8.923 | 9.200 | 7,086 | +0.01(+0.11%) |
Dec 09, 2020 | 9.330 | 9.330 | 9.060 | 9.190 | 12,678 | -0.06(-0.65%) |
Dec 08, 2020 | 8.970 | 9.300 | 8.970 | 9.250 | 21,918 | +0.18(+1.98%) |
Dec 07, 2020 | 8.890 | 9.230 | 8.864 | 9.070 | 14,529 | +0.12(+1.34%) |
Dec 04, 2020 | 8.760 | 8.950 | 8.492 | 8.950 | 11,700 | +0.25(+2.87%) |
Dec 03, 2020 | 8.830 | 8.980 | 8.434 | 8.700 | 10,918 | -0.10(-1.14%) |
Dec 02, 2020 | 8.533 | 9.140 | 8.435 | 8.800 | 29,925 | +0.22(+2.56%) |
Dec 01, 2020 | 8.260 | 8.620 | 8.228 | 8.580 | 21,475 | +0.44(+5.41%) |
Nov 30, 2020 | 8.210 | 8.210 | 8.100 | 8.140 | 11,906 | +0.01(+0.12%) |
Nov 27, 2020 | 8.020 | 8.230 | 8.020 | 8.130 | 5,900 | +0.04(+0.49%) |
Nov 25, 2020 | 7.630 | 8.250 | 7.600 | 8.090 | 23,700 | -0.07(-0.86%) |
Nov 24, 2020 | 7.560 | 8.190 | 7.450 | 8.160 | 41,110 | +0.81(+11.02%) |
Nov 23, 2020 | 7.680 | 7.680 | 7.110 | 7.350 | 25,949 | -0.37(-4.79%) |
Nov 20, 2020 | 8.000 | 8.065 | 7.450 | 7.720 | 25,000 | -0.48(-5.85%) |
Nov 19, 2020 | 7.900 | 8.205 | 7.880 | 8.200 | 8,923 | +0.36(+4.59%) |
Nov 18, 2020 | 8.160 | 8.250 | 7.840 | 7.840 | 7,726 | -0.33(-4.04%) |
Nov 17, 2020 | 8.050 | 8.220 | 7.983 | 8.170 | 12,620 | +0.08(+0.99%) |
Nov 16, 2020 | 8.060 | 8.090 | 8.000 | 8.090 | 17,786 | +0.20(+2.53%) |
Nov 13, 2020 | 7.050 | 8.010 | 7.050 | 7.890 | 28,100 | +0.77(+10.81%) |
Nov 12, 2020 | 7.630 | 7.885 | 7.070 | 7.120 | 27,676 | -0.69(-8.83%) |
Nov 11, 2020 | 8.140 | 8.140 | 7.650 | 7.810 | 31,382 | -0.60(-7.13%) |
Nov 10, 2020 | 8.000 | 8.430 | 7.657 | 8.410 | 69,084 | +0.39(+4.86%) |
Nov 09, 2020 | 7.500 | 8.550 | 7.500 | 8.020 | 80,536 | +1.02(+14.57%) |
Nov 06, 2020 | 6.910 | 7.130 | 6.770 | 7.000 | 9,900 | -0.13(-1.82%) |
Nov 05, 2020 | 6.430 | 7.140 | 6.430 | 7.130 | 21,437 | +0.63(+9.69%) |
Nov 04, 2020 | 7.320 | 7.320 | 6.480 | 6.500 | 30,494 | -0.88(-11.92%) |
Nov 03, 2020 | 7.220 | 7.400 | 7.100 | 7.380 | 37,715 | +0.31(+4.38%) |
Nov 02, 2020 | 6.900 | 7.160 | 6.880 | 7.070 | 60,609 | +0.52(+7.94%) |
Oct 30, 2020 | 6.140 | 6.590 | 5.910 | 6.550 | 27,100 | +0.38(+6.16%) |
Oct 29, 2020 | 5.690 | 6.200 | 5.590 | 6.170 | 29,220 | +0.34(+5.83%) |
Oct 28, 2020 | 6.100 | 6.100 | 5.800 | 5.830 | 11,830 | -0.44(-7.02%) |
Oct 27, 2020 | 6.800 | 6.800 | 6.200 | 6.270 | 39,520 | -0.58(-8.47%) |
Oct 26, 2020 | 6.920 | 6.970 | 6.830 | 6.850 | 9,366 | -0.23(-3.25%) |
Oct 23, 2020 | 7.150 | 7.190 | 7.040 | 7.080 | 7,000 | -0.07(-0.98%) |
Oct 22, 2020 | 7.040 | 7.250 | 6.970 | 7.150 | 12,569 | +0.13(+1.85%) |
Oct 21, 2020 | 7.080 | 7.080 | 6.936 | 7.020 | 19,946 | +0.12(+1.74%) |
Oct 20, 2020 | 6.950 | 7.110 | 6.810 | 6.900 | 19,948 | +0.02(+0.29%) |
Oct 19, 2020 | 7.070 | 7.160 | 6.860 | 6.880 | 21,285 | -0.19(-2.69%) |
Oct 16, 2020 | 7.140 | 7.140 | 7.040 | 7.070 | 21,400 | -0.12(-1.67%) |
Oct 15, 2020 | 7.120 | 7.245 | 7.083 | 7.190 | 8,532 | -0.11(-1.51%) |
Oct 14, 2020 | 7.310 | 7.450 | 7.183 | 7.300 | 17,898 | -0.01(-0.14%) |
Oct 13, 2020 | 7.440 | 7.500 | 7.040 | 7.310 | 26,742 | -0.13(-1.75%) |
Oct 12, 2020 | 7.480 | 7.500 | 7.410 | 7.440 | 24,718 | +0.08(+1.09%) |
Oct 09, 2020 | 7.300 | 7.390 | 7.186 | 7.360 | 55,100 | +0.28(+3.95%) |
Oct 08, 2020 | 7.350 | 7.350 | 6.700 | 7.080 | 60,000 | +0.04(+0.57%) |
Oct 07, 2020 | 6.580 | 10.15 | 6.500 | 7.040 | 943,605 | +0.59(+9.15%) |
Oct 06, 2020 | 6.580 | 6.650 | 6.300 | 6.450 | 14,398 | -0.08(-1.23%) |
Oct 05, 2020 | 6.490 | 6.580 | 6.200 | 6.530 | 20,523 | +0.14(+2.19%) |
Oct 02, 2020 | 6.370 | 6.600 | 6.120 | 6.390 | 10,700 | -0.07(-1.08%) |
Oct 01, 2020 | 6.440 | 6.490 | 6.340 | 6.460 | 25,083 | +0.13(+2.05%) |
Sep 30, 2020 | 6.580 | 6.580 | 6.260 | 6.330 | 13,617 | -0.22(-3.36%) |
Sep 29, 2020 | 6.560 | 6.560 | 6.420 | 6.550 | 11,455 | +0.06(+0.92%) |
Sep 28, 2020 | 6.440 | 6.573 | 6.370 | 6.490 | 21,027 | +0.13(+2.04%) |
Sep 25, 2020 | 6.130 | 6.510 | 6.130 | 6.360 | 14,200 | +0.22(+3.58%) |
Sep 24, 2020 | 6.170 | 6.270 | 6.100 | 6.140 | 17,682 | -0.18(-2.85%) |
Sep 23, 2020 | 6.250 | 6.490 | 6.250 | 6.320 | 32,538 | +0.18(+2.93%) |
Sep 22, 2020 | 6.240 | 6.240 | 6.010 | 6.140 | 11,482 | -0.03(-0.49%) |
Sep 21, 2020 | 6.530 | 6.530 | 6.090 | 6.170 | 17,520 | -0.33(-5.08%) |
Sep 18, 2020 | 6.370 | 6.500 | 5.930 | 6.500 | 90,800 | +0.27(+4.33%) |
Sep 17, 2020 | 6.080 | 6.300 | 6.080 | 6.230 | 17,473 | +0.08(+1.30%) |
Sep 16, 2020 | 6.150 | 6.310 | 6.035 | 6.150 | 17,259 | +0.05(+0.82%) |
Sep 15, 2020 | 6.180 | 6.200 | 6.080 | 6.100 | 16,449 | -0.23(-3.63%) |
Sep 14, 2020 | 6.330 | 6.410 | 6.220 | 6.330 | 28,653 | +0.09(+1.44%) |
Sep 11, 2020 | 6.150 | 6.280 | 6.120 | 6.240 | 47,700 | +0.11(+1.79%) |
Sep 10, 2020 | 6.490 | 6.520 | 6.130 | 6.130 | 31,194 | -0.09(-1.45%) |
Sep 09, 2020 | 6.190 | 6.480 | 6.010 | 6.220 | 35,627 | +0.07(+1.14%) |
Sep 08, 2020 | 6.110 | 6.200 | 5.940 | 6.150 | 38,762 | -0.11(-1.76%) |
Sep 04, 2020 | 6.370 | 6.370 | 6.110 | 6.260 | 7,100 | -0.05(-0.79%) |
Sep 03, 2020 | 6.666 | 6.666 | 6.230 | 6.310 | 9,061 | -0.29(-4.39%) |
Sep 02, 2020 | 6.560 | 6.680 | 6.520 | 6.600 | 9,519 | +0.05(+0.76%) |
Sep 01, 2020 | 6.320 | 6.690 | 6.320 | 6.550 | 11,459 | +0.07(+1.08%) |
Aug 31, 2020 | 6.510 | 6.600 | 6.421 | 6.480 | 21,198 | -0.18(-2.70%) |
Aug 28, 2020 | 6.620 | 6.660 | 6.590 | 6.660 | 4,500 | -0.03(-0.45%) |
Aug 27, 2020 | 6.820 | 6.840 | 6.690 | 6.690 | 4,426 | +0.10(+1.52%) |
Aug 26, 2020 | 6.610 | 6.700 | 6.440 | 6.590 | 14,044 | -0.01(-0.15%) |
Aug 25, 2020 | 6.560 | 6.620 | 6.510 | 6.600 | 5,913 | +0.13(+2.01%) |
Aug 24, 2020 | 6.450 | 6.490 | 6.350 | 6.470 | 5,058 | +0.09(+1.41%) |
Aug 21, 2020 | 6.660 | 6.660 | 6.350 | 6.380 | 13,400 | -0.24(-3.63%) |
Aug 20, 2020 | 6.560 | 6.650 | 6.530 | 6.620 | 5,365 | +0.05(+0.76%) |
Aug 19, 2020 | 6.550 | 6.840 | 6.520 | 6.570 | 7,421 | +0.06(+0.92%) |
Aug 18, 2020 | 6.600 | 6.600 | 6.510 | 6.510 | 7,612 | -0.29(-4.26%) |
Aug 17, 2020 | 6.742 | 6.920 | 6.675 | 6.800 | 12,876 | +0.17(+2.56%) |
Aug 14, 2020 | 6.950 | 6.950 | 6.545 | 6.630 | 5,400 | -0.30(-4.33%) |
Aug 13, 2020 | 6.470 | 7.290 | 6.470 | 6.930 | 72,778 | +0.39(+5.96%) |
Aug 12, 2020 | 6.390 | 6.560 | 6.390 | 6.540 | 32,505 | +0.22(+3.48%) |
Aug 11, 2020 | 6.400 | 6.460 | 6.320 | 6.320 | 31,820 | +0.04(+0.64%) |
Aug 10, 2020 | 6.250 | 6.300 | 6.170 | 6.280 | 15,949 | +0.04(+0.64%) |
Aug 07, 2020 | 6.230 | 6.240 | 6.180 | 6.240 | 7,200 | +0.03(+0.48%) |
Aug 06, 2020 | 6.310 | 6.350 | 6.200 | 6.210 | 15,458 | -0.08(-1.35%) |
Aug 05, 2020 | 6.300 | 6.340 | 6.080 | 6.295 | 13,364 | +0.01(+0.24%) |
Aug 04, 2020 | 6.090 | 6.480 | 6.090 | 6.280 | 10,564 | +0.22(+3.63%) |
Aug 03, 2020 | 5.920 | 6.070 | 5.900 | 6.060 | 9,730 | +0.18(+3.06%) |
Jul 31, 2020 | 6.090 | 6.090 | 5.860 | 5.880 | 16,200 | -0.22(-3.61%) |
Jul 30, 2020 | 5.900 | 6.150 | 5.840 | 6.100 | 19,619 | +0.11(+1.84%) |
Jul 29, 2020 | 6.070 | 6.090 | 5.900 | 5.990 | 13,141 | -0.01(-0.17%) |
Jul 28, 2020 | 6.000 | 6.220 | 6.000 | 6.000 | 9,914 | -0.05(-0.83%) |
Jul 27, 2020 | 6.080 | 6.150 | 5.921 | 6.050 | 27,776 | -0.04(-0.66%) |
Jul 24, 2020 | 6.520 | 6.520 | 5.870 | 6.090 | 57,100 | -0.44(-6.74%) |
Jul 23, 2020 | 6.070 | 6.590 | 6.020 | 6.530 | 82,372 | +0.56(+9.38%) |
Jul 22, 2020 | 6.640 | 6.640 | 5.950 | 5.970 | 89,161 | -0.63(-9.55%) |
Jul 21, 2020 | 6.370 | 6.690 | 6.370 | 6.600 | 17,756 | +0.31(+4.93%) |
Jul 20, 2020 | 6.320 | 6.320 | 6.140 | 6.290 | 8,884 | -0.03(-0.47%) |
Jul 17, 2020 | 6.270 | 6.510 | 6.180 | 6.320 | 49,200 | +0.19(+3.10%) |
Jul 16, 2020 | 6.310 | 6.320 | 6.120 | 6.130 | 12,420 | -0.16(-2.54%) |
Jul 15, 2020 | 6.020 | 6.550 | 6.000 | 6.290 | 41,806 | +0.49(+8.45%) |
Jul 14, 2020 | 6.191 | 6.395 | 5.760 | 5.800 | 39,782 | -0.37(-6.00%) |
Jul 13, 2020 | 6.260 | 6.300 | 5.960 | 6.170 | 37,694 | -0.06(-0.96%) |
Jul 10, 2020 | 5.820 | 6.255 | 5.820 | 6.230 | 17,000 | +0.22(+3.66%) |
Jul 09, 2020 | 6.540 | 6.540 | 5.945 | 6.010 | 44,200 | -0.46(-7.11%) |
Jul 08, 2020 | 6.600 | 6.600 | 6.350 | 6.470 | 30,411 | -0.09(-1.37%) |
Jul 07, 2020 | 7.250 | 7.300 | 6.560 | 6.560 | 41,001 | -0.63(-8.76%) |
Jul 06, 2020 | 7.000 | 7.200 | 6.890 | 7.190 | 40,391 | +0.30(+4.35%) |
Jul 02, 2020 | 6.860 | 7.000 | 6.610 | 6.890 | 40,900 | +0.18(+2.68%) |
Jul 01, 2020 | 6.670 | 6.740 | 6.380 | 6.710 | 23,590 | +0.00(+0.00%) |
Jun 30, 2020 | 6.590 | 6.940 | 6.440 | 6.710 | 50,564 | +0.16(+2.44%) |
Jun 29, 2020 | 6.430 | 6.570 | 6.220 | 6.550 | 53,992 | +0.20(+3.15%) |
Jun 26, 2020 | 6.270 | 6.390 | 5.750 | 6.350 | 199,200 | +0.06(+0.95%) |
Jun 25, 2020 | 6.080 | 6.350 | 5.860 | 6.290 | 98,991 | +0.12(+1.94%) |
Jun 24, 2020 | 6.280 | 6.350 | 5.780 | 6.170 | 69,735 | -0.22(-3.44%) |
Jun 23, 2020 | 6.450 | 6.700 | 6.250 | 6.390 | 69,708 | -0.01(-0.16%) |
Jun 22, 2020 | 6.340 | 6.580 | 5.890 | 6.400 | 999,779 | +0.02(+0.31%) |
Jun 19, 2020 | 5.850 | 6.510 | 5.780 | 6.380 | 100,100 | +0.60(+10.38%) |
Jun 18, 2020 | 5.790 | 6.015 | 5.670 | 5.780 | 20,912 | -0.12(-2.03%) |
Jun 17, 2020 | 6.050 | 6.100 | 5.800 | 5.900 | 14,474 | -0.14(-2.32%) |
Jun 16, 2020 | 6.370 | 6.490 | 5.970 | 6.040 | 38,358 | -0.31(-4.88%) |
Jun 15, 2020 | 6.000 | 6.350 | 5.960 | 6.350 | 41,530 | +0.05(+0.79%) |
Jun 12, 2020 | 6.780 | 6.780 | 5.860 | 6.300 | 53,400 | -0.13(-2.02%) |
Jun 11, 2020 | 6.560 | 6.570 | 6.400 | 6.430 | 46,068 | -0.25(-3.74%) |
Jun 10, 2020 | 7.060 | 7.060 | 6.610 | 6.680 | 24,913 | -0.29(-4.16%) |
Jun 09, 2020 | 6.700 | 7.300 | 6.700 | 6.970 | 26,004 | +0.06(+0.87%) |
Jun 08, 2020 | 7.260 | 7.310 | 6.710 | 6.910 | 57,718 | -0.20(-2.81%) |
Jun 05, 2020 | 7.000 | 7.465 | 6.360 | 7.110 | 56,400 | +0.27(+3.95%) |
Jun 04, 2020 | 6.600 | 6.960 | 6.370 | 6.840 | 45,574 | +0.11(+1.63%) |
Jun 03, 2020 | 6.220 | 6.950 | 5.970 | 6.730 | 73,515 | +0.76(+12.73%) |
Jun 02, 2020 | 6.170 | 6.390 | 5.920 | 5.970 | 42,475 | -0.18(-2.93%) |
Jun 01, 2020 | 6.020 | 6.218 | 5.950 | 6.150 | 12,285 | +0.22(+3.71%) |
May 29, 2020 | 6.370 | 6.450 | 5.790 | 5.930 | 30,300 | -0.57(-8.77%) |
May 28, 2020 | 6.490 | 7.060 | 6.370 | 6.500 | 33,618 | -0.03(-0.46%) |
May 27, 2020 | 6.110 | 6.560 | 5.970 | 6.530 | 32,633 | +0.56(+9.38%) |
May 26, 2020 | 6.280 | 6.470 | 5.860 | 5.970 | 41,366 | -0.08(-1.32%) |
May 22, 2020 | 6.310 | 6.310 | 5.980 | 6.050 | 18,000 | -0.20(-3.20%) |
May 21, 2020 | 6.290 | 6.550 | 6.120 | 6.250 | 22,455 | -0.01(-0.16%) |
May 20, 2020 | 5.710 | 6.420 | 5.520 | 6.260 | 21,722 | +0.71(+12.79%) |
May 19, 2020 | 5.577 | 6.175 | 5.450 | 5.550 | 20,322 | -0.51(-8.42%) |
May 18, 2020 | 5.300 | 6.060 | 5.290 | 6.060 | 43,693 | +0.95(+18.59%) |
May 15, 2020 | 5.210 | 5.210 | 4.940 | 5.110 | 14,900 | -0.04(-0.78%) |
May 14, 2020 | 4.860 | 5.210 | 4.620 | 5.150 | 53,687 | +0.19(+3.83%) |
May 13, 2020 | 5.060 | 5.150 | 4.800 | 4.960 | 74,200 | -0.18(-3.50%) |
May 12, 2020 | 5.100 | 5.310 | 5.057 | 5.140 | 47,231 | +0.13(+2.59%) |
May 11, 2020 | 5.140 | 5.400 | 4.801 | 5.010 | 50,393 | -0.29(-5.47%) |
May 08, 2020 | 5.400 | 5.680 | 5.110 | 5.300 | 31,600 | -0.11(-2.03%) |
May 07, 2020 | 4.910 | 5.410 | 4.910 | 5.410 | 13,973 | +0.55(+11.32%) |
May 06, 2020 | 5.200 | 5.235 | 4.750 | 4.860 | 23,469 | -0.38(-7.25%) |
May 05, 2020 | 5.400 | 5.632 | 5.170 | 5.240 | 25,325 | -0.41(-7.26%) |
May 04, 2020 | 5.200 | 5.650 | 5.115 | 5.650 | 15,630 | +0.35(+6.60%) |