Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.680 | 4.750 | 4.360 | 4.390 | 538,300 | -0.33(-6.99%) |
Apr 29, 2021 | 4.840 | 4.900 | 4.630 | 4.720 | 340,248 | -0.11(-2.28%) |
Apr 28, 2021 | 4.860 | 4.880 | 4.720 | 4.830 | 367,886 | -0.01(-0.21%) |
Apr 27, 2021 | 4.770 | 4.860 | 4.700 | 4.840 | 302,324 | +0.17(+3.64%) |
Apr 26, 2021 | 4.510 | 4.870 | 4.450 | 4.670 | 719,452 | +0.24(+5.42%) |
Apr 23, 2021 | 4.510 | 4.550 | 4.330 | 4.430 | 346,600 | -0.13(-2.85%) |
Apr 22, 2021 | 4.550 | 4.630 | 4.440 | 4.560 | 235,987 | +0.06(+1.33%) |
Apr 21, 2021 | 4.440 | 4.530 | 4.290 | 4.500 | 253,350 | +0.11(+2.51%) |
Apr 20, 2021 | 4.430 | 4.490 | 4.280 | 4.390 | 330,366 | -0.09(-2.01%) |
Apr 19, 2021 | 4.480 | 4.540 | 4.320 | 4.480 | 348,143 | -0.01(-0.22%) |
Apr 16, 2021 | 4.660 | 4.660 | 4.385 | 4.490 | 474,300 | -0.16(-3.44%) |
Apr 15, 2021 | 4.710 | 4.710 | 4.530 | 4.650 | 259,575 | +0.02(+0.43%) |
Apr 14, 2021 | 4.520 | 4.700 | 4.460 | 4.630 | 193,427 | +0.08(+1.76%) |
Apr 13, 2021 | 4.560 | 4.570 | 4.430 | 4.550 | 270,125 | -0.01(-0.22%) |
Apr 12, 2021 | 4.750 | 4.820 | 4.510 | 4.560 | 338,869 | -0.18(-3.80%) |
Apr 09, 2021 | 4.810 | 4.980 | 4.730 | 4.740 | 389,800 | -0.05(-1.04%) |
Apr 08, 2021 | 4.820 | 4.880 | 4.720 | 4.790 | 298,034 | +0.00(+0.00%) |
Apr 07, 2021 | 5.050 | 5.050 | 4.750 | 4.790 | 362,711 | -0.27(-5.34%) |
Apr 06, 2021 | 5.110 | 5.140 | 5.040 | 5.060 | 381,052 | -0.08(-1.56%) |
Apr 05, 2021 | 5.130 | 5.170 | 5.060 | 5.140 | 121,220 | +0.00(+0.00%) |
Apr 01, 2021 | 5.100 | 5.280 | 5.020 | 5.140 | 291,600 | +0.09(+1.78%) |
Mar 31, 2021 | 4.980 | 5.070 | 4.870 | 5.050 | 329,586 | +0.10(+2.02%) |
Mar 30, 2021 | 4.790 | 4.990 | 4.740 | 4.950 | 266,974 | +0.14(+2.91%) |
Mar 29, 2021 | 4.980 | 4.980 | 4.760 | 4.810 | 294,763 | -0.17(-3.41%) |
Mar 26, 2021 | 5.110 | 5.150 | 4.860 | 4.980 | 309,100 | -0.08(-1.58%) |
Mar 25, 2021 | 4.980 | 5.170 | 4.830 | 5.060 | 419,161 | +0.11(+2.22%) |
Mar 24, 2021 | 5.480 | 5.560 | 4.950 | 4.950 | 561,438 | -0.48(-8.84%) |
Mar 23, 2021 | 5.570 | 5.610 | 5.380 | 5.430 | 553,981 | -0.19(-3.38%) |
Mar 22, 2021 | 5.760 | 5.810 | 5.560 | 5.620 | 381,388 | -0.19(-3.27%) |
Mar 19, 2021 | 5.600 | 5.830 | 5.540 | 5.810 | 483,400 | +0.18(+3.20%) |
Mar 18, 2021 | 5.930 | 5.950 | 5.570 | 5.630 | 530,501 | -0.33(-5.54%) |
Mar 17, 2021 | 5.940 | 6.050 | 5.810 | 5.960 | 455,655 | -0.03(-0.50%) |
Mar 16, 2021 | 6.350 | 6.350 | 5.920 | 5.990 | 944,979 | -0.53(-8.13%) |
Mar 15, 2021 | 6.030 | 7.450 | 5.900 | 6.520 | 6,240,825 | +0.49(+8.13%) |
Mar 12, 2021 | 6.190 | 6.350 | 5.980 | 6.030 | 1,592,700 | -0.99(-14.10%) |
Mar 11, 2021 | 7.340 | 7.400 | 6.880 | 7.020 | 2,587,672 | -1.72(-19.68%) |
Mar 10, 2021 | 9.850 | 10.81 | 7.800 | 8.740 | 27,514,552 | +3.06(+53.87%) |
Mar 09, 2021 | 5.490 | 5.680 | 5.410 | 5.680 | 3,405,380 | +0.32(+5.97%) |
Mar 08, 2021 | 5.400 | 5.510 | 5.300 | 5.360 | 73,801 | -0.07(-1.29%) |
Mar 05, 2021 | 5.250 | 5.430 | 5.230 | 5.430 | 104,900 | +0.11(+2.07%) |
Mar 04, 2021 | 5.600 | 5.640 | 5.300 | 5.320 | 167,235 | -0.27(-4.83%) |
Mar 03, 2021 | 5.640 | 5.770 | 5.520 | 5.590 | 86,641 | -0.11(-1.93%) |
Mar 02, 2021 | 5.610 | 5.800 | 5.600 | 5.700 | 88,518 | +0.02(+0.35%) |
Mar 01, 2021 | 5.600 | 5.700 | 5.590 | 5.680 | 74,592 | +0.10(+1.79%) |
Feb 26, 2021 | 5.580 | 5.720 | 5.475 | 5.580 | 229,900 | +0.14(+2.57%) |
Feb 25, 2021 | 5.640 | 5.660 | 5.430 | 5.440 | 102,928 | -0.19(-3.37%) |
Feb 24, 2021 | 5.700 | 5.770 | 5.550 | 5.630 | 181,389 | -0.09(-1.57%) |
Feb 23, 2021 | 5.620 | 5.800 | 5.550 | 5.720 | 110,696 | -0.04(-0.69%) |
Feb 22, 2021 | 5.780 | 5.840 | 5.700 | 5.760 | 96,139 | -0.09(-1.54%) |
Feb 19, 2021 | 5.930 | 6.040 | 5.840 | 5.850 | 113,800 | -0.07(-1.18%) |
Feb 18, 2021 | 5.990 | 6.010 | 5.770 | 5.920 | 148,310 | -0.11(-1.82%) |
Feb 17, 2021 | 6.010 | 6.100 | 5.960 | 6.030 | 96,371 | -0.04(-0.66%) |
Feb 16, 2021 | 6.291 | 6.291 | 5.910 | 6.070 | 184,085 | -0.14(-2.25%) |
Feb 12, 2021 | 6.330 | 6.330 | 6.170 | 6.210 | 93,800 | -0.17(-2.66%) |
Feb 11, 2021 | 6.300 | 6.410 | 6.160 | 6.380 | 181,442 | +0.07(+1.11%) |
Feb 10, 2021 | 6.470 | 6.470 | 6.100 | 6.310 | 184,108 | -0.29(-4.39%) |
Feb 09, 2021 | 6.700 | 6.760 | 6.550 | 6.600 | 133,433 | -0.16(-2.37%) |
Feb 08, 2021 | 6.600 | 6.760 | 6.500 | 6.760 | 167,258 | +0.19(+2.89%) |
Feb 05, 2021 | 6.380 | 6.590 | 6.310 | 6.570 | 209,200 | +0.21(+3.30%) |
Feb 04, 2021 | 6.170 | 6.380 | 6.040 | 6.360 | 275,025 | +0.29(+4.78%) |
Feb 03, 2021 | 5.920 | 6.090 | 5.850 | 6.070 | 155,111 | +0.13(+2.19%) |
Feb 02, 2021 | 5.900 | 5.960 | 5.810 | 5.940 | 90,936 | +0.09(+1.54%) |
Feb 01, 2021 | 5.780 | 5.890 | 5.720 | 5.850 | 150,347 | +0.08(+1.39%) |
Jan 29, 2021 | 5.810 | 5.990 | 5.631 | 5.770 | 245,600 | -0.05(-0.86%) |
Jan 28, 2021 | 5.890 | 5.910 | 5.780 | 5.820 | 183,352 | -0.15(-2.51%) |
Jan 27, 2021 | 6.150 | 6.150 | 5.830 | 5.970 | 231,611 | -0.22(-3.55%) |
Jan 26, 2021 | 6.080 | 6.220 | 6.060 | 6.190 | 158,298 | +0.12(+1.98%) |
Jan 25, 2021 | 5.940 | 6.100 | 5.790 | 6.070 | 345,727 | +0.11(+1.85%) |
Jan 22, 2021 | 5.900 | 6.130 | 5.860 | 5.960 | 388,900 | +0.17(+2.94%) |
Jan 21, 2021 | 5.740 | 5.890 | 5.450 | 5.790 | 669,409 | +0.09(+1.58%) |
Jan 20, 2021 | 5.620 | 5.720 | 5.560 | 5.700 | 225,020 | +0.05(+0.88%) |
Jan 19, 2021 | 5.700 | 5.790 | 5.550 | 5.650 | 273,405 | -0.02(-0.35%) |
Jan 15, 2021 | 5.680 | 5.760 | 5.570 | 5.670 | 177,100 | -0.05(-0.87%) |
Jan 14, 2021 | 5.650 | 5.790 | 5.610 | 5.720 | 207,588 | +0.08(+1.42%) |
Jan 13, 2021 | 5.660 | 5.700 | 5.540 | 5.640 | 197,702 | +0.04(+0.71%) |
Jan 12, 2021 | 5.620 | 5.680 | 5.530 | 5.600 | 116,078 | +0.03(+0.54%) |
Jan 11, 2021 | 5.700 | 5.765 | 5.560 | 5.570 | 120,409 | -0.07(-1.24%) |
Jan 08, 2021 | 5.560 | 5.670 | 5.460 | 5.640 | 150,900 | +0.13(+2.36%) |
Jan 07, 2021 | 5.490 | 5.540 | 5.400 | 5.510 | 120,854 | +0.03(+0.55%) |
Jan 06, 2021 | 5.520 | 5.610 | 5.385 | 5.480 | 213,518 | -0.01(-0.18%) |
Jan 05, 2021 | 5.330 | 5.530 | 5.320 | 5.490 | 166,105 | +0.22(+4.17%) |
Jan 04, 2021 | 5.240 | 5.380 | 5.220 | 5.270 | 212,927 | +0.01(+0.19%) |
Dec 31, 2020 | 5.260 | 5.260 | 5.260 | 206,304 | +0.09(+1.74%) | |
Dec 30, 2020 | 5.144 | 5.230 | 5.092 | 5.170 | 206,304 | +0.06(+1.17%) |
Dec 29, 2020 | 5.070 | 5.220 | 5.020 | 5.110 | 630,876 | +0.08(+1.59%) |
Dec 28, 2020 | 5.160 | 5.280 | 4.990 | 5.030 | 594,127 | -0.60(-10.66%) |
Dec 24, 2020 | 5.690 | 5.720 | 5.610 | 5.630 | 65,800 | -0.03(-0.53%) |
Dec 23, 2020 | 5.620 | 5.725 | 5.530 | 5.660 | 182,459 | +0.03(+0.53%) |
Dec 22, 2020 | 5.790 | 5.820 | 5.580 | 5.630 | 187,275 | -0.13(-2.26%) |
Dec 21, 2020 | 5.820 | 5.900 | 5.739 | 5.760 | 174,141 | -0.18(-3.03%) |
Dec 18, 2020 | 6.310 | 6.490 | 5.900 | 5.940 | 1,013,100 | -0.29(-4.65%) |
Dec 17, 2020 | 6.130 | 6.290 | 6.070 | 6.230 | 187,956 | +0.08(+1.30%) |
Dec 16, 2020 | 6.210 | 6.250 | 6.070 | 6.150 | 135,895 | -0.06(-0.97%) |
Dec 15, 2020 | 6.270 | 6.270 | 5.840 | 6.210 | 189,004 | +0.21(+3.50%) |
Dec 14, 2020 | 6.090 | 6.120 | 5.960 | 6.000 | 173,244 | -0.09(-1.48%) |
Dec 11, 2020 | 6.190 | 6.200 | 6.010 | 6.090 | 84,400 | -0.11(-1.77%) |
Dec 10, 2020 | 6.270 | 6.300 | 6.060 | 6.200 | 104,676 | -0.07(-1.12%) |
Dec 09, 2020 | 6.290 | 6.340 | 6.070 | 6.270 | 125,275 | +0.07(+1.13%) |
Dec 08, 2020 | 6.060 | 6.230 | 5.970 | 6.200 | 118,295 | +0.11(+1.81%) |
Dec 07, 2020 | 6.130 | 6.140 | 5.970 | 6.090 | 136,377 | +0.00(+0.00%) |
Dec 04, 2020 | 6.000 | 6.130 | 5.900 | 6.090 | 104,800 | +0.09(+1.50%) |
Dec 03, 2020 | 5.960 | 6.130 | 5.940 | 6.000 | 137,057 | +0.02(+0.33%) |
Dec 02, 2020 | 5.950 | 6.050 | 5.860 | 5.980 | 91,132 | -0.02(-0.33%) |
Dec 01, 2020 | 5.990 | 6.060 | 5.850 | 6.000 | 195,935 | +0.06(+1.01%) |
Nov 30, 2020 | 5.880 | 5.980 | 5.830 | 5.940 | 113,243 | -0.03(-0.50%) |
Nov 27, 2020 | 5.930 | 6.000 | 5.860 | 5.970 | 79,000 | +0.05(+0.84%) |
Nov 25, 2020 | 6.100 | 6.110 | 5.880 | 5.920 | 228,600 | +0.00(+0.00%) |
Nov 24, 2020 | 5.950 | 6.010 | 5.680 | 5.920 | 195,225 | -0.01(-0.17%) |
Nov 23, 2020 | 5.910 | 6.050 | 5.850 | 5.930 | 163,573 | +0.04(+0.68%) |
Nov 20, 2020 | 5.890 | 5.910 | 5.700 | 5.890 | 167,600 | -0.06(-1.01%) |
Nov 19, 2020 | 6.000 | 6.020 | 5.820 | 5.950 | 107,596 | -0.06(-1.00%) |
Nov 18, 2020 | 6.280 | 6.295 | 6.010 | 6.010 | 172,726 | -0.30(-4.75%) |
Nov 17, 2020 | 6.140 | 6.385 | 6.100 | 6.310 | 239,136 | +0.16(+2.60%) |
Nov 16, 2020 | 6.090 | 6.180 | 6.000 | 6.150 | 199,981 | +0.11(+1.82%) |
Nov 13, 2020 | 6.000 | 6.110 | 5.900 | 6.040 | 127,200 | +0.05(+0.83%) |
Nov 12, 2020 | 5.920 | 6.060 | 5.900 | 5.990 | 213,137 | +0.01(+0.17%) |
Nov 11, 2020 | 5.890 | 6.000 | 5.730 | 5.980 | 229,019 | +0.05(+0.84%) |
Nov 10, 2020 | 5.990 | 6.040 | 5.780 | 5.930 | 269,040 | -0.09(-1.50%) |
Nov 09, 2020 | 5.860 | 6.090 | 5.760 | 6.020 | 280,808 | +0.08(+1.35%) |
Nov 06, 2020 | 5.930 | 5.970 | 5.770 | 5.940 | 110,100 | +0.01(+0.17%) |
Nov 05, 2020 | 5.810 | 5.980 | 5.750 | 5.930 | 172,269 | +0.12(+2.07%) |
Nov 04, 2020 | 5.700 | 5.850 | 5.630 | 5.810 | 164,111 | +0.13(+2.29%) |
Nov 03, 2020 | 5.490 | 5.700 | 5.440 | 5.680 | 121,716 | +0.19(+3.46%) |
Nov 02, 2020 | 5.590 | 5.720 | 5.420 | 5.490 | 114,201 | -0.10(-1.79%) |
Oct 30, 2020 | 5.720 | 5.820 | 5.535 | 5.590 | 187,000 | -0.12(-2.10%) |
Oct 29, 2020 | 5.570 | 5.720 | 5.440 | 5.710 | 208,757 | +0.12(+2.15%) |
Oct 28, 2020 | 5.500 | 5.660 | 5.390 | 5.590 | 243,274 | +0.01(+0.18%) |
Oct 27, 2020 | 5.500 | 5.600 | 5.460 | 5.580 | 152,228 | +0.08(+1.45%) |
Oct 26, 2020 | 5.370 | 5.530 | 5.330 | 5.500 | 136,080 | +0.06(+1.10%) |
Oct 23, 2020 | 5.620 | 5.620 | 5.350 | 5.440 | 147,800 | +0.03(+0.55%) |
Oct 22, 2020 | 5.400 | 5.470 | 5.330 | 5.410 | 203,146 | +0.06(+1.12%) |
Oct 21, 2020 | 5.410 | 5.430 | 5.310 | 5.350 | 166,935 | -0.05(-0.93%) |
Oct 20, 2020 | 5.380 | 5.440 | 5.320 | 5.400 | 188,907 | +0.02(+0.37%) |
Oct 19, 2020 | 5.390 | 5.450 | 5.320 | 5.380 | 221,733 | +0.01(+0.19%) |
Oct 16, 2020 | 5.290 | 5.430 | 5.270 | 5.370 | 163,800 | +0.07(+1.32%) |
Oct 15, 2020 | 5.190 | 5.340 | 5.050 | 5.300 | 163,853 | +0.04(+0.76%) |
Oct 14, 2020 | 5.340 | 5.380 | 5.240 | 5.260 | 144,413 | -0.05(-0.94%) |
Oct 13, 2020 | 5.430 | 5.430 | 5.230 | 5.310 | 102,689 | -0.08(-1.48%) |
Oct 12, 2020 | 5.470 | 5.480 | 5.310 | 5.390 | 139,424 | -0.07(-1.28%) |
Oct 09, 2020 | 5.400 | 5.490 | 5.310 | 5.460 | 100,700 | +0.02(+0.37%) |
Oct 08, 2020 | 5.430 | 5.480 | 5.330 | 5.440 | 109,154 | -0.01(-0.18%) |
Oct 07, 2020 | 5.360 | 5.450 | 5.280 | 5.450 | 154,396 | +0.13(+2.44%) |
Oct 06, 2020 | 5.380 | 5.490 | 5.280 | 5.320 | 168,199 | -0.07(-1.30%) |
Oct 05, 2020 | 5.320 | 5.460 | 5.300 | 5.390 | 218,126 | +0.06(+1.13%) |
Oct 02, 2020 | 5.190 | 5.370 | 5.080 | 5.330 | 251,200 | +0.06(+1.14%) |
Oct 01, 2020 | 5.210 | 5.290 | 5.140 | 5.270 | 228,920 | +0.03(+0.57%) |
Sep 30, 2020 | 5.070 | 5.260 | 5.070 | 5.240 | 374,685 | +0.13(+2.54%) |
Sep 29, 2020 | 4.990 | 5.110 | 4.850 | 5.110 | 446,190 | +0.15(+3.02%) |
Sep 28, 2020 | 4.930 | 5.040 | 4.750 | 4.960 | 485,819 | +0.05(+1.02%) |
Sep 25, 2020 | 4.900 | 5.080 | 4.730 | 4.910 | 813,100 | +0.24(+5.14%) |
Sep 24, 2020 | 5.220 | 5.480 | 4.630 | 4.670 | 1,764,206 | -1.32(-22.04%) |
Sep 23, 2020 | 6.660 | 6.760 | 5.710 | 5.990 | 16,558,059 | +0.45(+8.12%) |
Sep 22, 2020 | 5.450 | 5.550 | 5.310 | 5.540 | 110,685 | +0.13(+2.40%) |
Sep 21, 2020 | 5.610 | 5.665 | 5.320 | 5.410 | 174,733 | -0.31(-5.42%) |
Sep 18, 2020 | 5.980 | 5.980 | 5.680 | 5.720 | 249,100 | -0.19(-3.21%) |
Sep 17, 2020 | 5.840 | 5.990 | 5.800 | 5.910 | 98,776 | -0.01(-0.17%) |
Sep 16, 2020 | 5.880 | 6.040 | 5.840 | 5.920 | 155,475 | +0.10(+1.72%) |
Sep 15, 2020 | 5.780 | 5.960 | 5.730 | 5.820 | 132,987 | +0.06(+1.04%) |
Sep 14, 2020 | 5.620 | 5.800 | 5.620 | 5.760 | 116,916 | +0.20(+3.60%) |
Sep 11, 2020 | 5.710 | 5.740 | 5.430 | 5.560 | 341,300 | +0.17(+3.15%) |
Sep 10, 2020 | 5.380 | 5.500 | 5.348 | 5.390 | 79,201 | +0.03(+0.56%) |
Sep 09, 2020 | 5.230 | 5.390 | 5.230 | 5.360 | 110,753 | +0.20(+3.88%) |
Sep 08, 2020 | 4.990 | 5.260 | 4.990 | 5.160 | 121,951 | +0.11(+2.18%) |
Sep 04, 2020 | 5.170 | 5.237 | 4.950 | 5.050 | 225,900 | -0.09(-1.75%) |
Sep 03, 2020 | 5.270 | 5.310 | 5.110 | 5.140 | 124,910 | -0.17(-3.20%) |
Sep 02, 2020 | 5.370 | 5.370 | 5.210 | 5.310 | 212,460 | -0.06(-1.12%) |
Sep 01, 2020 | 5.610 | 5.670 | 5.280 | 5.370 | 429,928 | +0.13(+2.48%) |
Aug 31, 2020 | 5.340 | 5.340 | 5.210 | 5.240 | 146,574 | -0.07(-1.32%) |
Aug 28, 2020 | 5.320 | 5.430 | 5.260 | 5.310 | 138,700 | +0.01(+0.19%) |
Aug 27, 2020 | 5.410 | 5.430 | 5.260 | 5.300 | 117,360 | -0.12(-2.21%) |
Aug 26, 2020 | 5.350 | 5.530 | 5.350 | 5.420 | 138,315 | +0.10(+1.88%) |
Aug 25, 2020 | 5.430 | 5.485 | 5.280 | 5.320 | 169,762 | -0.10(-1.85%) |
Aug 24, 2020 | 5.610 | 5.610 | 5.360 | 5.420 | 223,142 | -0.12(-2.17%) |
Aug 21, 2020 | 5.600 | 5.680 | 5.460 | 5.540 | 221,400 | -0.11(-1.95%) |
Aug 20, 2020 | 5.660 | 5.700 | 5.520 | 5.650 | 132,560 | -0.10(-1.74%) |
Aug 19, 2020 | 5.800 | 5.880 | 5.720 | 5.750 | 159,745 | -0.08(-1.37%) |
Aug 18, 2020 | 6.060 | 6.060 | 5.760 | 5.830 | 195,419 | -0.18(-3.00%) |
Aug 17, 2020 | 5.990 | 6.060 | 5.920 | 6.010 | 165,756 | -0.05(-0.83%) |
Aug 14, 2020 | 5.840 | 6.230 | 5.803 | 6.060 | 307,400 | +0.34(+5.94%) |
Aug 13, 2020 | 5.880 | 5.960 | 5.660 | 5.720 | 334,415 | -0.08(-1.38%) |
Aug 12, 2020 | 5.930 | 6.130 | 5.750 | 5.800 | 568,741 | -0.12(-2.03%) |
Aug 11, 2020 | 6.200 | 6.220 | 5.890 | 5.920 | 410,324 | -0.26(-4.21%) |
Aug 10, 2020 | 6.450 | 6.480 | 6.130 | 6.180 | 349,270 | -0.14(-2.22%) |
Aug 07, 2020 | 6.300 | 6.410 | 6.200 | 6.320 | 299,200 | +0.02(+0.32%) |
Aug 06, 2020 | 7.040 | 7.040 | 6.190 | 6.300 | 1,116,408 | -0.09(-1.41%) |
Aug 05, 2020 | 6.360 | 6.450 | 6.230 | 6.390 | 252,309 | +0.13(+2.08%) |
Aug 04, 2020 | 6.460 | 6.460 | 6.130 | 6.260 | 367,538 | -0.08(-1.26%) |
Aug 03, 2020 | 6.220 | 6.500 | 6.120 | 6.340 | 552,556 | +0.12(+1.93%) |
Jul 31, 2020 | 6.670 | 6.910 | 6.190 | 6.220 | 934,600 | -0.32(-4.89%) |
Jul 30, 2020 | 6.530 | 7.400 | 6.400 | 6.540 | 1,631,740 | -0.18(-2.68%) |
Jul 29, 2020 | 6.810 | 7.210 | 6.500 | 6.720 | 2,532,439 | -0.68(-9.19%) |
Jul 28, 2020 | 8.660 | 8.880 | 7.150 | 7.400 | 6,542,046 | -3.60(-32.73%) |
Jul 27, 2020 | 6.500 | 13.25 | 6.400 | 11.00 | 82,406,208 | +5.36(+95.04%) |
Jul 24, 2020 | 5.680 | 5.770 | 5.620 | 5.640 | 48,900 | -0.12(-2.08%) |
Jul 23, 2020 | 5.770 | 5.900 | 5.655 | 5.760 | 82,162 | -0.03(-0.52%) |
Jul 22, 2020 | 5.730 | 5.830 | 5.700 | 5.790 | 59,091 | +0.02(+0.35%) |
Jul 21, 2020 | 5.830 | 5.920 | 5.720 | 5.770 | 127,901 | -0.10(-1.70%) |
Jul 20, 2020 | 5.580 | 5.890 | 5.580 | 5.870 | 97,118 | +0.26(+4.63%) |
Jul 17, 2020 | 5.490 | 5.685 | 5.490 | 5.610 | 107,600 | +0.07(+1.26%) |
Jul 16, 2020 | 5.500 | 5.570 | 5.450 | 5.540 | 59,015 | -0.02(-0.36%) |
Jul 15, 2020 | 5.410 | 5.580 | 5.370 | 5.560 | 160,261 | +0.23(+4.32%) |
Jul 14, 2020 | 5.200 | 5.360 | 5.160 | 5.330 | 67,077 | +0.10(+1.91%) |
Jul 13, 2020 | 5.600 | 5.650 | 5.230 | 5.230 | 110,089 | -0.37(-6.61%) |
Jul 10, 2020 | 5.490 | 5.640 | 5.480 | 5.600 | 54,800 | +0.11(+2.00%) |
Jul 09, 2020 | 5.690 | 5.750 | 5.400 | 5.490 | 121,540 | -0.29(-5.02%) |
Jul 08, 2020 | 5.710 | 5.790 | 5.590 | 5.780 | 82,665 | +0.08(+1.40%) |
Jul 07, 2020 | 5.640 | 5.870 | 5.550 | 5.700 | 92,064 | -0.01(-0.18%) |
Jul 06, 2020 | 5.600 | 5.810 | 5.410 | 5.710 | 259,013 | +0.06(+1.06%) |
Jul 02, 2020 | 5.610 | 5.690 | 5.360 | 5.650 | 352,100 | -0.14(-2.42%) |
Jul 01, 2020 | 6.000 | 6.000 | 5.580 | 5.790 | 475,937 | +0.37(+6.83%) |
Jun 30, 2020 | 5.430 | 5.540 | 5.370 | 5.420 | 80,225 | -0.02(-0.37%) |
Jun 29, 2020 | 5.640 | 5.640 | 5.360 | 5.440 | 134,530 | -0.21(-3.72%) |
Jun 26, 2020 | 6.160 | 6.170 | 5.630 | 5.650 | 624,000 | -0.01(-0.18%) |
Jun 25, 2020 | 5.630 | 5.660 | 5.450 | 5.660 | 119,480 | +0.06(+1.07%) |
Jun 24, 2020 | 5.950 | 6.000 | 5.420 | 5.600 | 218,799 | +0.15(+2.75%) |
Jun 23, 2020 | 5.570 | 5.680 | 5.410 | 5.450 | 54,150 | -0.09(-1.62%) |
Jun 22, 2020 | 5.390 | 5.550 | 5.310 | 5.540 | 76,112 | +0.12(+2.21%) |
Jun 19, 2020 | 5.400 | 5.700 | 5.340 | 5.420 | 175,200 | -0.01(-0.18%) |
Jun 18, 2020 | 5.480 | 5.625 | 5.410 | 5.430 | 69,626 | -0.14(-2.51%) |
Jun 17, 2020 | 5.670 | 5.750 | 5.495 | 5.570 | 58,193 | -0.13(-2.28%) |
Jun 16, 2020 | 6.100 | 6.280 | 5.500 | 5.700 | 137,458 | -0.66(-10.38%) |
Jun 15, 2020 | 6.160 | 6.390 | 6.060 | 6.360 | 237,646 | +1.05(+19.77%) |
Jun 12, 2020 | 5.440 | 5.520 | 5.130 | 5.310 | 76,300 | +0.07(+1.34%) |
Jun 11, 2020 | 5.220 | 5.550 | 5.220 | 5.240 | 104,409 | -0.50(-8.63%) |
Jun 10, 2020 | 5.710 | 5.880 | 5.650 | 5.735 | 71,958 | -0.02(-0.43%) |
Jun 09, 2020 | 5.390 | 5.830 | 5.390 | 5.760 | 105,509 | +0.29(+5.30%) |
Jun 08, 2020 | 5.370 | 5.550 | 5.260 | 5.470 | 144,541 | +0.14(+2.72%) |
Jun 05, 2020 | 5.250 | 5.430 | 5.250 | 5.325 | 115,100 | +0.15(+2.80%) |
Jun 04, 2020 | 5.330 | 5.380 | 5.090 | 5.180 | 86,861 | -0.26(-4.78%) |
Jun 03, 2020 | 5.600 | 5.600 | 5.380 | 5.440 | 67,131 | -0.13(-2.33%) |
Jun 02, 2020 | 5.540 | 5.600 | 5.450 | 5.570 | 67,042 | +0.15(+2.77%) |
Jun 01, 2020 | 5.340 | 5.490 | 5.250 | 5.420 | 99,007 | +0.08(+1.50%) |
May 29, 2020 | 5.280 | 5.360 | 5.130 | 5.340 | 64,600 | +0.00(+0.00%) |
May 28, 2020 | 5.490 | 5.550 | 5.330 | 5.340 | 85,723 | -0.15(-2.73%) |
May 27, 2020 | 5.370 | 5.500 | 5.160 | 5.490 | 102,723 | +0.19(+3.58%) |
May 26, 2020 | 5.650 | 5.650 | 5.280 | 5.300 | 109,189 | -0.25(-4.50%) |
May 22, 2020 | 5.330 | 5.550 | 5.260 | 5.550 | 47,300 | +0.24(+4.52%) |
May 21, 2020 | 5.350 | 5.360 | 5.230 | 5.310 | 51,442 | -0.01(-0.19%) |
May 20, 2020 | 5.160 | 5.380 | 5.160 | 5.320 | 96,189 | +0.19(+3.70%) |
May 19, 2020 | 5.450 | 5.500 | 5.100 | 5.130 | 93,257 | -0.38(-6.90%) |
May 18, 2020 | 5.840 | 5.840 | 5.360 | 5.510 | 134,229 | -0.03(-0.54%) |
May 15, 2020 | 5.820 | 5.820 | 5.430 | 5.540 | 113,000 | -0.17(-2.98%) |
May 14, 2020 | 5.670 | 5.720 | 5.470 | 5.710 | 133,049 | +0.01(+0.18%) |
May 13, 2020 | 5.550 | 5.780 | 5.395 | 5.700 | 122,018 | +0.23(+4.20%) |
May 12, 2020 | 5.370 | 5.770 | 5.370 | 5.470 | 172,339 | +0.14(+2.63%) |
May 11, 2020 | 5.390 | 5.510 | 5.310 | 5.330 | 118,837 | -0.14(-2.56%) |
May 08, 2020 | 5.550 | 5.580 | 5.370 | 5.470 | 111,500 | +0.07(+1.30%) |
May 07, 2020 | 5.400 | 5.520 | 5.310 | 5.400 | 93,570 | +0.08(+1.50%) |
May 06, 2020 | 5.180 | 5.360 | 5.100 | 5.320 | 95,083 | +0.19(+3.70%) |
May 05, 2020 | 5.360 | 5.490 | 5.070 | 5.130 | 117,705 | -0.16(-3.02%) |
May 04, 2020 | 5.360 | 5.460 | 5.060 | 5.290 | 125,343 | -0.14(-2.58%) |