Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.050 | 6.100 | 5.840 | 5.960 | 170,400 | -0.14(-2.30%) |
Apr 29, 2021 | 6.060 | 6.730 | 5.880 | 6.100 | 977,829 | -0.01(-0.16%) |
Apr 28, 2021 | 5.980 | 6.120 | 5.840 | 6.110 | 70,873 | +0.16(+2.69%) |
Apr 27, 2021 | 6.160 | 6.240 | 5.860 | 5.950 | 164,061 | -0.25(-4.03%) |
Apr 26, 2021 | 6.150 | 6.340 | 5.950 | 6.200 | 514,244 | +0.16(+2.65%) |
Apr 23, 2021 | 6.010 | 6.150 | 5.850 | 6.040 | 306,600 | +0.05(+0.83%) |
Apr 22, 2021 | 6.010 | 6.130 | 5.740 | 5.990 | 100,186 | +0.08(+1.35%) |
Apr 21, 2021 | 5.470 | 5.950 | 5.410 | 5.910 | 145,332 | +0.36(+6.49%) |
Apr 20, 2021 | 5.450 | 5.600 | 5.370 | 5.550 | 116,713 | +0.03(+0.54%) |
Apr 19, 2021 | 5.470 | 5.580 | 5.280 | 5.520 | 203,257 | -0.06(-1.08%) |
Apr 16, 2021 | 5.900 | 5.930 | 5.510 | 5.580 | 299,800 | -0.31(-5.26%) |
Apr 15, 2021 | 6.130 | 6.210 | 5.810 | 5.890 | 223,468 | -0.28(-4.54%) |
Apr 14, 2021 | 6.650 | 6.650 | 6.170 | 6.170 | 248,595 | -0.49(-7.36%) |
Apr 13, 2021 | 6.280 | 6.720 | 6.250 | 6.660 | 305,929 | +0.39(+6.22%) |
Apr 12, 2021 | 6.860 | 6.880 | 6.250 | 6.270 | 411,244 | -0.57(-8.33%) |
Apr 09, 2021 | 6.930 | 7.050 | 6.710 | 6.840 | 272,500 | -0.08(-1.16%) |
Apr 08, 2021 | 7.430 | 7.430 | 6.900 | 6.920 | 431,512 | -0.47(-6.36%) |
Apr 07, 2021 | 7.470 | 7.500 | 7.100 | 7.390 | 362,315 | -0.13(-1.73%) |
Apr 06, 2021 | 7.430 | 7.670 | 7.050 | 7.520 | 833,736 | -0.11(-1.44%) |
Apr 05, 2021 | 9.730 | 10.17 | 7.260 | 7.630 | 21,681,288 | +0.48(+6.71%) |
Apr 01, 2021 | 7.080 | 7.200 | 6.980 | 7.150 | 127,100 | +0.13(+1.85%) |
Mar 31, 2021 | 6.860 | 7.180 | 6.860 | 7.020 | 260,815 | +0.15(+2.18%) |
Mar 30, 2021 | 6.880 | 6.950 | 6.580 | 6.870 | 218,509 | -0.11(-1.58%) |
Mar 29, 2021 | 6.950 | 6.980 | 6.510 | 6.980 | 229,260 | +0.07(+1.01%) |
Mar 26, 2021 | 6.910 | 6.920 | 6.560 | 6.910 | 131,700 | +0.03(+0.44%) |
Mar 25, 2021 | 6.575 | 6.950 | 6.460 | 6.880 | 322,498 | +0.01(+0.15%) |
Mar 24, 2021 | 7.070 | 7.250 | 6.780 | 6.870 | 531,054 | -0.16(-2.28%) |
Mar 23, 2021 | 7.370 | 7.460 | 6.980 | 7.030 | 280,473 | -0.44(-5.89%) |
Mar 22, 2021 | 7.210 | 7.730 | 7.130 | 7.470 | 509,529 | +0.29(+4.04%) |
Mar 19, 2021 | 7.170 | 7.500 | 7.140 | 7.180 | 205,200 | +0.09(+1.27%) |
Mar 18, 2021 | 7.000 | 7.720 | 6.880 | 7.090 | 381,190 | +0.23(+3.35%) |
Mar 17, 2021 | 6.820 | 7.180 | 6.750 | 6.860 | 201,413 | -0.19(-2.70%) |
Mar 16, 2021 | 7.680 | 7.800 | 6.910 | 7.050 | 487,399 | -0.45(-6.00%) |
Mar 15, 2021 | 7.510 | 7.600 | 7.240 | 7.500 | 236,369 | +0.02(+0.27%) |
Mar 12, 2021 | 7.260 | 7.480 | 6.890 | 7.480 | 262,400 | +0.23(+3.17%) |
Mar 11, 2021 | 6.710 | 7.400 | 6.510 | 7.250 | 743,247 | +0.96(+15.26%) |
Mar 10, 2021 | 6.610 | 6.970 | 6.200 | 6.290 | 890,831 | -0.43(-6.40%) |
Mar 09, 2021 | 6.500 | 7.000 | 6.470 | 6.720 | 1,022,815 | +0.27(+4.19%) |
Mar 08, 2021 | 6.140 | 6.490 | 5.920 | 6.450 | 865,532 | +0.38(+6.26%) |
Mar 05, 2021 | 5.760 | 6.250 | 5.400 | 6.070 | 544,000 | +0.32(+5.57%) |
Mar 04, 2021 | 5.930 | 6.090 | 5.443 | 5.750 | 528,940 | -0.35(-5.74%) |
Mar 03, 2021 | 6.230 | 6.280 | 5.850 | 6.100 | 286,338 | -0.02(-0.33%) |
Mar 02, 2021 | 6.520 | 6.690 | 6.120 | 6.120 | 444,607 | -0.34(-5.26%) |
Mar 01, 2021 | 6.580 | 6.750 | 6.400 | 6.460 | 202,998 | -0.02(-0.31%) |
Feb 26, 2021 | 6.380 | 6.630 | 6.310 | 6.480 | 347,000 | +0.02(+0.31%) |
Feb 25, 2021 | 6.870 | 7.050 | 6.410 | 6.460 | 478,473 | -0.40(-5.83%) |
Feb 24, 2021 | 6.910 | 7.370 | 6.800 | 6.860 | 830,181 | -0.28(-3.92%) |
Feb 23, 2021 | 6.860 | 7.880 | 6.310 | 7.140 | 2,997,494 | -0.24(-3.25%) |
Feb 22, 2021 | 7.510 | 8.240 | 7.220 | 7.380 | 1,895,965 | -0.22(-2.89%) |
Feb 19, 2021 | 7.700 | 7.785 | 7.350 | 7.600 | 1,041,500 | -0.14(-1.81%) |
Feb 18, 2021 | 7.700 | 8.640 | 7.420 | 7.740 | 2,574,810 | +0.68(+9.63%) |
Feb 17, 2021 | 7.540 | 7.590 | 7.000 | 7.060 | 917,770 | -0.54(-7.11%) |
Feb 16, 2021 | 7.960 | 8.040 | 7.450 | 7.600 | 2,609,205 | -1.33(-14.89%) |
Feb 12, 2021 | 9.090 | 9.399 | 8.600 | 8.930 | 701,900 | -0.57(-6.00%) |
Feb 11, 2021 | 11.40 | 11.48 | 8.600 | 9.500 | 3,388,186 | -2.27(-19.29%) |
Feb 10, 2021 | 15.87 | 24.34 | 11.29 | 11.77 | 95,402,624 | +6.57(+126.35%) |
Feb 09, 2021 | 5.170 | 5.230 | 4.920 | 5.200 | 244,142 | +0.02(+0.39%) |
Feb 08, 2021 | 4.780 | 5.490 | 4.640 | 5.180 | 756,611 | +0.54(+11.64%) |
Feb 05, 2021 | 4.800 | 4.840 | 4.500 | 4.640 | 217,900 | -0.05(-1.07%) |
Feb 04, 2021 | 4.530 | 4.950 | 4.490 | 4.690 | 514,198 | +0.21(+4.69%) |
Feb 03, 2021 | 4.440 | 4.580 | 4.410 | 4.480 | 183,960 | +0.09(+2.05%) |
Feb 02, 2021 | 4.500 | 4.570 | 4.310 | 4.390 | 196,398 | +0.07(+1.62%) |
Feb 01, 2021 | 4.230 | 4.470 | 4.110 | 4.320 | 240,064 | +0.18(+4.35%) |
Jan 29, 2021 | 4.080 | 4.289 | 3.960 | 4.140 | 234,700 | +0.06(+1.47%) |
Jan 28, 2021 | 4.200 | 4.330 | 4.080 | 4.080 | 235,045 | -0.07(-1.69%) |
Jan 27, 2021 | 4.230 | 4.430 | 4.040 | 4.150 | 312,005 | -0.40(-8.79%) |
Jan 26, 2021 | 4.460 | 4.860 | 4.410 | 4.550 | 596,140 | +0.18(+4.12%) |
Jan 25, 2021 | 4.320 | 4.440 | 4.060 | 4.370 | 295,976 | +0.10(+2.34%) |
Jan 22, 2021 | 4.250 | 4.339 | 4.170 | 4.270 | 125,900 | -0.06(-1.39%) |
Jan 21, 2021 | 4.380 | 4.390 | 4.180 | 4.330 | 201,438 | +0.06(+1.41%) |
Jan 20, 2021 | 3.980 | 4.360 | 3.980 | 4.270 | 568,998 | +0.28(+7.02%) |
Jan 19, 2021 | 4.080 | 4.100 | 3.950 | 3.990 | 187,922 | -0.06(-1.48%) |
Jan 15, 2021 | 4.050 | 4.120 | 3.900 | 4.050 | 102,600 | +0.01(+0.25%) |
Jan 14, 2021 | 3.910 | 4.200 | 3.910 | 4.040 | 252,317 | +0.10(+2.54%) |
Jan 13, 2021 | 3.960 | 4.036 | 3.900 | 3.940 | 113,580 | +0.01(+0.25%) |
Jan 12, 2021 | 4.000 | 4.050 | 3.920 | 3.930 | 103,431 | -0.12(-2.96%) |
Jan 11, 2021 | 4.030 | 4.140 | 3.960 | 4.050 | 126,178 | +0.05(+1.25%) |
Jan 08, 2021 | 3.890 | 4.040 | 3.810 | 4.000 | 173,200 | +0.07(+1.78%) |
Jan 07, 2021 | 4.090 | 4.100 | 3.850 | 3.930 | 224,327 | -0.08(-2.00%) |
Jan 06, 2021 | 4.010 | 4.230 | 3.970 | 4.010 | 266,340 | +0.01(+0.25%) |
Jan 05, 2021 | 3.640 | 4.080 | 3.550 | 4.000 | 560,836 | +0.37(+10.19%) |
Jan 04, 2021 | 3.560 | 3.640 | 3.500 | 3.630 | 148,525 | +0.13(+3.71%) |
Dec 31, 2020 | 3.500 | 3.500 | 3.500 | 255,720 | -0.14(-3.85%) | |
Dec 30, 2020 | 3.550 | 3.680 | 3.470 | 3.640 | 255,720 | +0.15(+4.30%) |
Dec 29, 2020 | 3.670 | 3.700 | 3.470 | 3.490 | 219,878 | -0.18(-4.90%) |
Dec 28, 2020 | 3.810 | 3.880 | 3.661 | 3.670 | 132,816 | -0.14(-3.67%) |
Dec 24, 2020 | 3.860 | 3.970 | 3.781 | 3.810 | 135,900 | +0.01(+0.26%) |
Dec 23, 2020 | 3.760 | 3.850 | 3.740 | 3.800 | 135,502 | +0.06(+1.60%) |
Dec 22, 2020 | 3.660 | 3.830 | 3.660 | 3.740 | 88,735 | +0.05(+1.36%) |
Dec 21, 2020 | 3.710 | 3.800 | 3.620 | 3.690 | 119,824 | -0.01(-0.27%) |
Dec 18, 2020 | 3.710 | 3.840 | 3.600 | 3.700 | 183,100 | -0.02(-0.54%) |
Dec 17, 2020 | 3.730 | 3.800 | 3.690 | 3.720 | 182,791 | -0.06(-1.59%) |
Dec 16, 2020 | 3.860 | 3.890 | 3.760 | 3.780 | 96,868 | -0.06(-1.56%) |
Dec 15, 2020 | 3.880 | 3.950 | 3.720 | 3.840 | 328,167 | +0.10(+2.67%) |
Dec 14, 2020 | 4.050 | 4.077 | 3.610 | 3.740 | 325,724 | -0.32(-7.88%) |
Dec 11, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 365,100 | -0.39(-8.76%) |
Dec 10, 2020 | 3.830 | 4.700 | 3.830 | 4.450 | 1,042,224 | +0.59(+15.28%) |
Dec 09, 2020 | 3.600 | 4.490 | 3.540 | 3.860 | 1,728,323 | +0.30(+8.43%) |
Dec 08, 2020 | 3.480 | 3.700 | 3.420 | 3.560 | 293,687 | +0.08(+2.30%) |
Dec 07, 2020 | 3.360 | 3.530 | 3.350 | 3.480 | 195,078 | +0.15(+4.50%) |
Dec 04, 2020 | 3.380 | 3.400 | 3.320 | 3.330 | 87,200 | -0.02(-0.60%) |
Dec 03, 2020 | 3.430 | 3.430 | 3.320 | 3.350 | 73,376 | -0.04(-1.18%) |
Dec 02, 2020 | 3.380 | 3.450 | 3.300 | 3.390 | 108,576 | +0.03(+0.89%) |
Dec 01, 2020 | 3.520 | 3.520 | 3.350 | 3.360 | 121,464 | -0.18(-5.08%) |
Nov 30, 2020 | 3.520 | 3.600 | 3.290 | 3.540 | 205,540 | +0.04(+1.14%) |
Nov 27, 2020 | 3.510 | 3.580 | 3.440 | 3.500 | 79,900 | +0.02(+0.57%) |
Nov 25, 2020 | 3.420 | 3.510 | 3.420 | 3.480 | 92,800 | +0.01(+0.29%) |
Nov 24, 2020 | 3.520 | 3.530 | 3.390 | 3.470 | 261,235 | -0.09(-2.53%) |
Nov 23, 2020 | 3.700 | 3.760 | 3.440 | 3.560 | 407,424 | -0.11(-3.00%) |
Nov 20, 2020 | 3.310 | 3.690 | 3.300 | 3.670 | 726,800 | +0.33(+9.88%) |
Nov 19, 2020 | 3.370 | 3.420 | 3.250 | 3.340 | 211,112 | +0.02(+0.60%) |
Nov 18, 2020 | 3.320 | 3.390 | 3.280 | 3.320 | 138,866 | +0.04(+1.22%) |
Nov 17, 2020 | 3.250 | 3.350 | 3.210 | 3.280 | 146,832 | -0.02(-0.61%) |
Nov 16, 2020 | 3.350 | 3.350 | 3.190 | 3.300 | 255,841 | -0.05(-1.49%) |
Nov 13, 2020 | 3.360 | 3.550 | 3.300 | 3.350 | 403,200 | -0.24(-6.69%) |
Nov 12, 2020 | 3.400 | 3.640 | 3.400 | 3.590 | 360,133 | +0.21(+6.21%) |
Nov 11, 2020 | 3.480 | 3.570 | 3.340 | 3.380 | 236,992 | -0.03(-0.88%) |
Nov 10, 2020 | 3.310 | 3.530 | 3.230 | 3.410 | 232,108 | +0.07(+2.10%) |
Nov 09, 2020 | 3.400 | 3.470 | 3.260 | 3.340 | 283,826 | +0.13(+4.05%) |
Nov 06, 2020 | 3.210 | 3.260 | 3.150 | 3.210 | 162,800 | -0.07(-2.13%) |
Nov 05, 2020 | 3.330 | 3.340 | 3.120 | 3.280 | 152,313 | +0.01(+0.31%) |
Nov 04, 2020 | 3.400 | 3.480 | 3.160 | 3.270 | 236,401 | -0.10(-2.97%) |
Nov 03, 2020 | 3.310 | 3.550 | 3.300 | 3.370 | 264,806 | +0.09(+2.74%) |
Nov 02, 2020 | 3.280 | 3.410 | 3.210 | 3.280 | 183,702 | +0.00(+0.00%) |
Oct 30, 2020 | 3.450 | 3.480 | 3.180 | 3.280 | 308,400 | -0.12(-3.53%) |
Oct 29, 2020 | 3.460 | 3.530 | 3.280 | 3.400 | 617,973 | -0.08(-2.30%) |
Oct 28, 2020 | 3.540 | 3.640 | 3.320 | 3.480 | 722,924 | -0.24(-6.45%) |
Oct 27, 2020 | 4.130 | 4.160 | 3.690 | 3.720 | 599,582 | -0.36(-8.82%) |
Oct 26, 2020 | 4.410 | 4.490 | 3.970 | 4.080 | 779,395 | -0.63(-13.38%) |
Oct 23, 2020 | 4.940 | 4.940 | 4.500 | 4.710 | 1,642,500 | -0.55(-10.46%) |
Oct 22, 2020 | 5.310 | 6.090 | 4.770 | 5.260 | 49,240,968 | +1.17(+28.61%) |
Oct 21, 2020 | 4.020 | 4.200 | 3.940 | 4.090 | 39,560 | +0.03(+0.74%) |
Oct 20, 2020 | 4.080 | 4.120 | 4.050 | 4.060 | 4,495 | +0.02(+0.50%) |
Oct 19, 2020 | 4.100 | 4.210 | 4.020 | 4.040 | 15,663 | -0.07(-1.70%) |
Oct 16, 2020 | 4.200 | 4.205 | 4.100 | 4.110 | 8,600 | -0.06(-1.44%) |
Oct 15, 2020 | 4.213 | 4.220 | 4.130 | 4.170 | 10,733 | -0.01(-0.24%) |
Oct 14, 2020 | 4.288 | 4.319 | 4.090 | 4.180 | 24,164 | -0.08(-1.88%) |
Oct 13, 2020 | 4.230 | 4.320 | 4.200 | 4.260 | 20,006 | -0.05(-1.16%) |
Oct 12, 2020 | 4.310 | 4.320 | 4.170 | 4.310 | 12,117 | -0.03(-0.69%) |
Oct 09, 2020 | 4.400 | 4.520 | 4.310 | 4.340 | 12,600 | -0.09(-2.03%) |
Oct 08, 2020 | 4.400 | 4.470 | 4.306 | 4.430 | 17,166 | +0.08(+1.84%) |
Oct 07, 2020 | 4.410 | 4.500 | 4.300 | 4.350 | 32,140 | +0.06(+1.40%) |
Oct 06, 2020 | 4.310 | 4.580 | 4.250 | 4.290 | 49,032 | +0.06(+1.42%) |
Oct 05, 2020 | 4.356 | 4.356 | 4.100 | 4.230 | 41,535 | +0.09(+2.17%) |
Oct 02, 2020 | 4.190 | 4.340 | 4.090 | 4.140 | 22,100 | -0.20(-4.61%) |
Oct 01, 2020 | 4.260 | 4.473 | 4.210 | 4.340 | 17,907 | +0.10(+2.36%) |
Sep 30, 2020 | 4.340 | 4.500 | 4.240 | 4.240 | 65,847 | -0.08(-1.85%) |
Sep 29, 2020 | 4.220 | 4.330 | 4.200 | 4.320 | 19,879 | +0.13(+3.10%) |
Sep 28, 2020 | 4.100 | 4.300 | 3.970 | 4.190 | 44,575 | +0.08(+1.95%) |
Sep 25, 2020 | 3.950 | 4.210 | 3.825 | 4.110 | 38,800 | +0.16(+4.05%) |
Sep 24, 2020 | 3.920 | 4.075 | 3.880 | 3.950 | 27,692 | -0.05(-1.17%) |
Sep 23, 2020 | 4.100 | 4.150 | 3.980 | 3.997 | 25,957 | -0.11(-2.75%) |
Sep 22, 2020 | 4.240 | 4.260 | 4.110 | 4.110 | 22,074 | -0.16(-3.75%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.060 | 4.270 | 121,274 | -0.17(-3.83%) |
Sep 18, 2020 | 4.320 | 4.820 | 4.100 | 4.440 | 698,000 | +0.19(+4.47%) |
Sep 17, 2020 | 4.110 | 4.310 | 4.100 | 4.250 | 32,128 | +0.14(+3.41%) |
Sep 16, 2020 | 4.390 | 4.570 | 4.100 | 4.110 | 97,269 | -0.21(-4.86%) |
Sep 15, 2020 | 4.150 | 4.409 | 4.131 | 4.320 | 48,863 | +0.21(+5.11%) |
Sep 14, 2020 | 3.880 | 4.210 | 3.800 | 4.110 | 63,894 | +0.22(+5.66%) |
Sep 11, 2020 | 4.100 | 4.170 | 3.840 | 3.890 | 46,200 | -0.20(-4.89%) |
Sep 10, 2020 | 3.900 | 4.140 | 3.900 | 4.090 | 79,387 | +0.15(+3.81%) |
Sep 09, 2020 | 3.880 | 3.980 | 3.870 | 3.940 | 16,677 | +0.08(+2.07%) |
Sep 08, 2020 | 3.900 | 3.925 | 3.724 | 3.860 | 14,472 | +0.01(+0.26%) |
Sep 04, 2020 | 3.810 | 3.910 | 3.670 | 3.850 | 29,100 | -0.03(-0.77%) |
Sep 03, 2020 | 3.910 | 4.070 | 3.810 | 3.880 | 49,950 | -0.11(-2.76%) |
Sep 02, 2020 | 3.830 | 4.050 | 3.800 | 3.990 | 58,904 | +0.13(+3.37%) |
Sep 01, 2020 | 4.300 | 4.300 | 3.670 | 3.860 | 212,332 | -0.44(-10.23%) |
Aug 31, 2020 | 4.400 | 4.540 | 4.270 | 4.300 | 61,399 | -0.04(-0.92%) |
Aug 28, 2020 | 4.300 | 4.400 | 4.115 | 4.340 | 38,100 | +0.02(+0.46%) |
Aug 27, 2020 | 4.330 | 4.430 | 4.150 | 4.320 | 79,838 | -0.06(-1.37%) |
Aug 26, 2020 | 4.630 | 4.710 | 4.320 | 4.380 | 162,152 | -0.22(-4.78%) |
Aug 25, 2020 | 4.910 | 4.910 | 4.490 | 4.600 | 90,787 | -0.32(-6.50%) |
Aug 24, 2020 | 4.890 | 5.110 | 4.320 | 4.920 | 551,537 | -0.24(-4.65%) |
Aug 21, 2020 | 3.930 | 5.540 | 3.930 | 5.160 | 6,154,200 | +1.20(+30.30%) |
Aug 20, 2020 | 4.220 | 4.230 | 3.945 | 3.960 | 83,458 | -0.28(-6.60%) |
Aug 19, 2020 | 4.435 | 4.480 | 4.206 | 4.240 | 38,431 | -0.13(-2.97%) |
Aug 18, 2020 | 4.750 | 4.780 | 4.280 | 4.370 | 102,945 | -0.38(-8.00%) |
Aug 17, 2020 | 4.980 | 4.980 | 4.700 | 4.750 | 65,820 | -0.20(-4.04%) |
Aug 14, 2020 | 5.600 | 5.600 | 4.925 | 4.950 | 166,300 | -0.55(-10.00%) |
Aug 13, 2020 | 5.100 | 5.560 | 4.810 | 5.500 | 281,503 | +0.76(+16.03%) |
Aug 12, 2020 | 4.870 | 4.890 | 4.700 | 4.740 | 37,553 | -0.07(-1.46%) |
Aug 11, 2020 | 4.940 | 4.990 | 4.800 | 4.810 | 52,128 | -0.16(-3.22%) |
Aug 10, 2020 | 4.940 | 4.985 | 4.850 | 4.970 | 30,399 | +0.00(+0.10%) |
Aug 07, 2020 | 5.020 | 5.110 | 4.920 | 4.965 | 29,200 | -0.12(-2.26%) |
Aug 06, 2020 | 5.000 | 5.080 | 4.960 | 5.080 | 21,000 | +0.03(+0.59%) |
Aug 05, 2020 | 5.090 | 5.136 | 4.993 | 5.050 | 20,935 | +0.01(+0.30%) |
Aug 04, 2020 | 5.060 | 5.100 | 4.980 | 5.035 | 30,891 | -0.03(-0.63%) |
Aug 03, 2020 | 5.050 | 5.170 | 5.050 | 5.067 | 24,427 | -0.00(-0.06%) |
Jul 31, 2020 | 5.165 | 5.165 | 5.050 | 5.070 | 21,600 | -0.12(-2.31%) |
Jul 30, 2020 | 5.140 | 5.220 | 5.070 | 5.190 | 28,757 | -0.05(-0.95%) |
Jul 29, 2020 | 5.220 | 5.300 | 5.150 | 5.240 | 35,872 | -0.05(-0.95%) |
Jul 28, 2020 | 5.230 | 5.400 | 5.210 | 5.290 | 11,449 | +0.00(+0.00%) |
Jul 27, 2020 | 5.070 | 5.290 | 5.050 | 5.290 | 23,729 | +0.25(+4.96%) |
Jul 24, 2020 | 5.400 | 5.400 | 5.030 | 5.040 | 46,600 | -0.36(-6.67%) |
Jul 23, 2020 | 5.500 | 5.550 | 5.304 | 5.400 | 40,148 | -0.05(-0.92%) |
Jul 22, 2020 | 5.360 | 5.529 | 5.360 | 5.450 | 39,097 | +0.08(+1.49%) |
Jul 21, 2020 | 5.520 | 5.520 | 5.270 | 5.370 | 59,190 | +0.00(+0.00%) |
Jul 20, 2020 | 5.550 | 5.550 | 5.357 | 5.370 | 71,305 | -0.12(-2.19%) |
Jul 17, 2020 | 5.155 | 5.640 | 5.090 | 5.490 | 177,700 | +0.33(+6.40%) |
Jul 16, 2020 | 4.960 | 5.200 | 4.960 | 5.160 | 29,936 | +0.12(+2.38%) |
Jul 15, 2020 | 5.060 | 5.230 | 4.920 | 5.040 | 57,613 | +0.10(+2.02%) |
Jul 14, 2020 | 4.940 | 4.955 | 4.800 | 4.940 | 64,199 | -0.03(-0.60%) |
Jul 13, 2020 | 5.100 | 5.100 | 4.950 | 4.970 | 46,478 | -0.11(-2.17%) |
Jul 10, 2020 | 5.090 | 5.210 | 5.030 | 5.080 | 22,200 | -0.12(-2.31%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.200 | 58,220 | +0.07(+1.36%) |
Jul 08, 2020 | 5.130 | 5.306 | 5.020 | 5.130 | 37,405 | -0.02(-0.39%) |
Jul 07, 2020 | 5.150 | 5.250 | 5.080 | 5.150 | 27,657 | +0.00(+0.00%) |
Jul 06, 2020 | 5.100 | 5.200 | 5.030 | 5.150 | 31,239 | +0.08(+1.58%) |
Jul 02, 2020 | 5.110 | 5.280 | 5.020 | 5.070 | 55,500 | -0.04(-0.78%) |
Jul 01, 2020 | 5.010 | 5.550 | 5.010 | 5.110 | 135,765 | +0.06(+1.19%) |
Jun 30, 2020 | 5.100 | 5.120 | 5.010 | 5.050 | 36,437 | -0.07(-1.37%) |
Jun 29, 2020 | 5.070 | 5.210 | 5.010 | 5.120 | 27,384 | +0.11(+2.20%) |
Jun 26, 2020 | 5.190 | 5.200 | 5.010 | 5.010 | 56,500 | -0.17(-3.28%) |
Jun 25, 2020 | 5.100 | 5.300 | 5.080 | 5.180 | 59,091 | +0.07(+1.37%) |
Jun 24, 2020 | 5.110 | 5.280 | 5.010 | 5.110 | 31,552 | +0.07(+1.39%) |
Jun 23, 2020 | 5.150 | 5.340 | 5.040 | 5.040 | 51,892 | -0.03(-0.59%) |
Jun 22, 2020 | 5.200 | 5.480 | 5.070 | 5.070 | 65,916 | -0.12(-2.31%) |
Jun 19, 2020 | 5.040 | 5.340 | 5.030 | 5.190 | 77,300 | +0.21(+4.22%) |
Jun 18, 2020 | 5.010 | 5.190 | 4.970 | 4.980 | 48,689 | -0.04(-0.80%) |
Jun 17, 2020 | 5.210 | 5.280 | 5.020 | 5.020 | 33,488 | -0.19(-3.65%) |
Jun 16, 2020 | 5.450 | 5.450 | 5.010 | 5.210 | 37,139 | -0.29(-5.27%) |
Jun 15, 2020 | 5.080 | 5.360 | 5.080 | 5.500 | 31,419 | +0.29(+5.67%) |
Jun 12, 2020 | 5.200 | 5.370 | 5.010 | 5.205 | 45,900 | +0.13(+2.66%) |
Jun 11, 2020 | 5.290 | 5.521 | 5.070 | 5.070 | 74,220 | -0.51(-9.14%) |
Jun 10, 2020 | 5.770 | 5.790 | 5.400 | 5.580 | 54,324 | -0.10(-1.76%) |
Jun 09, 2020 | 5.420 | 6.060 | 5.240 | 5.680 | 355,112 | +0.30(+5.58%) |
Jun 08, 2020 | 5.440 | 5.660 | 5.270 | 5.380 | 93,279 | +0.07(+1.32%) |
Jun 05, 2020 | 5.490 | 5.600 | 5.210 | 5.310 | 39,900 | -0.18(-3.28%) |
Jun 04, 2020 | 5.420 | 5.790 | 4.870 | 5.490 | 87,043 | -0.01(-0.18%) |
Jun 03, 2020 | 5.640 | 5.690 | 5.478 | 5.500 | 47,009 | -0.15(-2.65%) |
Jun 02, 2020 | 5.320 | 5.650 | 5.170 | 5.650 | 73,318 | +0.43(+8.24%) |
Jun 01, 2020 | 5.500 | 5.500 | 5.020 | 5.220 | 93,646 | -0.31(-5.61%) |
May 29, 2020 | 5.463 | 5.680 | 5.376 | 5.530 | 45,800 | -0.02(-0.36%) |
May 28, 2020 | 5.820 | 5.890 | 5.460 | 5.550 | 59,171 | -0.17(-2.97%) |
May 27, 2020 | 5.510 | 5.847 | 5.350 | 5.720 | 43,703 | +0.22(+4.00%) |
May 26, 2020 | 5.470 | 5.740 | 5.470 | 5.500 | 77,119 | +0.04(+0.73%) |
May 22, 2020 | 5.810 | 5.872 | 5.250 | 5.460 | 89,600 | -0.39(-6.67%) |
May 21, 2020 | 5.980 | 5.990 | 5.690 | 5.850 | 47,628 | -0.05(-0.85%) |
May 20, 2020 | 6.040 | 6.320 | 5.580 | 5.900 | 224,698 | -0.14(-2.32%) |
May 19, 2020 | 5.480 | 6.970 | 5.360 | 6.040 | 925,970 | +0.69(+12.90%) |
May 18, 2020 | 5.020 | 5.570 | 4.770 | 5.350 | 257,682 | +0.60(+12.63%) |
May 15, 2020 | 4.890 | 5.020 | 4.670 | 4.750 | 66,600 | -0.27(-5.38%) |
May 14, 2020 | 5.100 | 5.100 | 4.690 | 5.020 | 69,543 | -0.06(-1.18%) |
May 13, 2020 | 5.460 | 5.460 | 4.850 | 5.080 | 55,843 | -0.20(-3.79%) |
May 12, 2020 | 5.060 | 5.540 | 5.050 | 5.280 | 143,080 | +0.21(+4.14%) |
May 11, 2020 | 4.940 | 5.100 | 4.890 | 5.070 | 29,617 | +0.14(+2.84%) |
May 08, 2020 | 4.690 | 5.170 | 4.690 | 4.930 | 62,200 | +0.24(+5.12%) |
May 07, 2020 | 4.740 | 4.780 | 4.520 | 4.690 | 33,122 | +0.07(+1.52%) |
May 06, 2020 | 4.600 | 4.800 | 4.348 | 4.620 | 31,393 | +0.03(+0.65%) |
May 05, 2020 | 4.700 | 4.817 | 4.580 | 4.590 | 27,232 | +0.01(+0.22%) |
May 04, 2020 | 4.590 | 4.640 | 4.420 | 4.580 | 45,501 | -0.09(-1.93%) |