Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.69 | 28.56 | 27.00 | 27.66 | 33,400 | -0.01(-0.04%) |
Apr 29, 2021 | 28.71 | 28.95 | 27.50 | 27.67 | 53,000 | -0.89(-3.12%) |
Apr 28, 2021 | 27.98 | 29.00 | 27.63 | 28.56 | 65,529 | +0.41(+1.46%) |
Apr 27, 2021 | 28.29 | 28.59 | 26.84 | 28.15 | 74,001 | +0.16(+0.57%) |
Apr 26, 2021 | 25.70 | 28.18 | 25.17 | 27.99 | 149,204 | +2.67(+10.55%) |
Apr 23, 2021 | 25.00 | 25.67 | 25.00 | 25.32 | 63,700 | +0.32(+1.28%) |
Apr 22, 2021 | 26.06 | 26.14 | 24.23 | 25.00 | 143,968 | -0.99(-3.81%) |
Apr 21, 2021 | 22.86 | 26.19 | 22.86 | 25.99 | 127,105 | +2.83(+12.22%) |
Apr 20, 2021 | 23.89 | 23.94 | 22.81 | 23.16 | 86,030 | -0.86(-3.58%) |
Apr 19, 2021 | 26.10 | 26.49 | 23.50 | 24.02 | 147,623 | -1.86(-7.19%) |
Apr 16, 2021 | 26.60 | 26.92 | 25.61 | 25.88 | 93,100 | -0.67(-2.52%) |
Apr 15, 2021 | 26.29 | 27.20 | 25.59 | 26.55 | 115,412 | +0.23(+0.87%) |
Apr 14, 2021 | 26.05 | 27.18 | 25.04 | 26.32 | 169,660 | -0.71(-2.63%) |
Apr 13, 2021 | 28.10 | 28.10 | 24.57 | 27.03 | 866,073 | -0.91(-3.26%) |
Apr 12, 2021 | 21.00 | 27.94 | 20.82 | 27.94 | 4,934,038 | +6.34(+29.35%) |
Apr 09, 2021 | 22.08 | 24.25 | 19.04 | 21.60 | 15,856,900 | +7.29(+50.94%) |
Apr 08, 2021 | 14.25 | 14.31 | 14.02 | 14.31 | 470,723 | -0.09(-0.62%) |
Apr 07, 2021 | 14.86 | 14.87 | 14.20 | 14.40 | 13,209 | +0.15(+1.05%) |
Apr 06, 2021 | 14.10 | 14.62 | 14.10 | 14.25 | 10,286 | +0.00(+0.00%) |
Apr 05, 2021 | 14.45 | 14.69 | 14.07 | 14.25 | 20,854 | -0.50(-3.39%) |
Apr 01, 2021 | 14.50 | 15.20 | 14.27 | 14.75 | 20,300 | +0.41(+2.86%) |
Mar 31, 2021 | 14.27 | 14.59 | 14.25 | 14.34 | 2,062 | +0.17(+1.20%) |
Mar 30, 2021 | 14.32 | 14.32 | 14.17 | 14.17 | 1,482 | +0.13(+0.93%) |
Mar 29, 2021 | 14.07 | 14.35 | 14.04 | 14.04 | 6,533 | -0.51(-3.50%) |
Mar 26, 2021 | 14.60 | 14.60 | 14.03 | 14.55 | 8,800 | +0.30(+2.10%) |
Mar 25, 2021 | 14.26 | 14.62 | 13.95 | 14.25 | 12,198 | -0.41(-2.80%) |
Mar 24, 2021 | 14.41 | 14.66 | 14.25 | 14.66 | 2,062 | +0.04(+0.27%) |
Mar 23, 2021 | 15.65 | 15.65 | 14.62 | 14.62 | 2,921 | -1.08(-6.88%) |
Mar 22, 2021 | 15.67 | 16.00 | 14.60 | 15.70 | 11,245 | +0.17(+1.09%) |
Mar 19, 2021 | 15.93 | 16.28 | 15.07 | 15.53 | 93,300 | -0.39(-2.45%) |
Mar 18, 2021 | 15.21 | 16.00 | 14.75 | 15.92 | 31,874 | +0.84(+5.57%) |
Mar 17, 2021 | 14.47 | 15.22 | 13.90 | 15.08 | 56,162 | +1.33(+9.67%) |
Mar 16, 2021 | 13.66 | 14.53 | 13.45 | 13.75 | 92,915 | +0.25(+1.85%) |
Mar 15, 2021 | 13.32 | 13.50 | 13.04 | 13.50 | 23,717 | +0.28(+2.12%) |
Mar 12, 2021 | 13.39 | 13.45 | 13.22 | 13.22 | 19,000 | -0.29(-2.15%) |
Mar 11, 2021 | 13.02 | 13.51 | 12.97 | 13.51 | 20,224 | +0.45(+3.45%) |
Mar 10, 2021 | 14.00 | 14.82 | 12.80 | 13.06 | 15,330 | -0.76(-5.50%) |
Mar 09, 2021 | 13.76 | 13.85 | 13.43 | 13.82 | 2,519 | +1.06(+8.31%) |
Mar 08, 2021 | 12.63 | 13.23 | 12.26 | 12.76 | 28,666 | +0.17(+1.39%) |
Mar 05, 2021 | 13.21 | 13.70 | 12.36 | 12.59 | 49,200 | -0.85(-6.36%) |
Mar 04, 2021 | 14.43 | 14.71 | 13.10 | 13.44 | 27,633 | -1.51(-10.10%) |
Mar 03, 2021 | 15.40 | 15.40 | 14.46 | 14.95 | 7,686 | -0.45(-2.92%) |
Mar 02, 2021 | 14.95 | 15.54 | 14.79 | 15.40 | 29,768 | +0.69(+4.69%) |
Mar 01, 2021 | 14.35 | 14.89 | 14.30 | 14.71 | 14,743 | +0.51(+3.59%) |
Feb 26, 2021 | 14.07 | 14.23 | 13.65 | 14.20 | 16,900 | +0.38(+2.75%) |
Feb 25, 2021 | 14.40 | 14.64 | 13.41 | 13.82 | 191,536 | -0.55(-3.83%) |
Feb 24, 2021 | 14.65 | 14.78 | 14.21 | 14.37 | 404,918 | -1.35(-8.59%) |
Feb 23, 2021 | 16.50 | 17.33 | 15.70 | 15.72 | 14,454 | -0.88(-5.30%) |
Feb 22, 2021 | 16.91 | 18.00 | 16.02 | 16.60 | 12,679 | -1.20(-6.74%) |
Feb 19, 2021 | 16.74 | 17.80 | 16.73 | 17.80 | 4,000 | +1.17(+7.04%) |
Feb 18, 2021 | 16.58 | 17.01 | 16.16 | 16.63 | 4,103 | -0.13(-0.78%) |
Feb 17, 2021 | 16.75 | 17.25 | 16.13 | 16.76 | 15,115 | +0.30(+1.82%) |
Feb 16, 2021 | 16.02 | 16.69 | 16.02 | 16.46 | 2,287 | -0.11(-0.66%) |
Feb 12, 2021 | 16.61 | 16.75 | 14.95 | 16.57 | 22,300 | -0.16(-0.96%) |
Feb 11, 2021 | 17.40 | 17.72 | 16.68 | 16.73 | 8,685 | -0.67(-3.85%) |
Feb 10, 2021 | 15.95 | 17.69 | 15.90 | 17.40 | 13,118 | +1.35(+8.41%) |
Feb 09, 2021 | 15.84 | 16.64 | 15.75 | 16.05 | 7,765 | +0.32(+2.03%) |
Feb 08, 2021 | 15.26 | 15.73 | 15.00 | 15.73 | 8,924 | +0.74(+4.94%) |
Feb 05, 2021 | 14.83 | 15.19 | 14.25 | 14.99 | 4,700 | +0.69(+4.83%) |
Feb 04, 2021 | 14.88 | 15.71 | 14.30 | 14.30 | 7,517 | -0.78(-5.17%) |
Feb 03, 2021 | 14.75 | 15.29 | 14.48 | 15.08 | 6,439 | +0.24(+1.62%) |
Feb 02, 2021 | 14.99 | 15.00 | 14.55 | 14.84 | 7,464 | -0.11(-0.74%) |
Feb 01, 2021 | 14.74 | 15.58 | 14.57 | 14.95 | 25,612 | +0.35(+2.40%) |
Jan 29, 2021 | 12.83 | 15.66 | 12.69 | 14.60 | 29,100 | +1.49(+11.37%) |
Jan 28, 2021 | 13.00 | 13.65 | 12.02 | 13.11 | 12,890 | +0.09(+0.69%) |
Jan 27, 2021 | 12.98 | 13.12 | 12.58 | 13.02 | 4,663 | -0.26(-1.96%) |
Jan 26, 2021 | 13.82 | 13.82 | 13.28 | 13.28 | 6,050 | -0.22(-1.63%) |
Jan 25, 2021 | 14.48 | 14.48 | 12.96 | 13.50 | 12,276 | -0.88(-6.12%) |
Jan 22, 2021 | 14.31 | 14.50 | 14.24 | 14.38 | 5,800 | -0.28(-1.91%) |
Jan 21, 2021 | 14.99 | 15.00 | 14.39 | 14.66 | 8,791 | +0.00(+0.00%) |
Jan 20, 2021 | 14.86 | 16.19 | 14.06 | 14.66 | 49,469 | +0.67(+4.79%) |
Jan 19, 2021 | 12.59 | 14.12 | 12.59 | 13.99 | 9,421 | +1.39(+11.03%) |
Jan 15, 2021 | 11.99 | 12.86 | 11.73 | 12.60 | 7,300 | +0.85(+7.23%) |
Jan 14, 2021 | 12.89 | 12.89 | 11.67 | 11.75 | 6,813 | -0.55(-4.47%) |
Jan 13, 2021 | 12.60 | 13.04 | 12.30 | 12.30 | 6,857 | -0.01(-0.08%) |
Jan 12, 2021 | 11.91 | 12.50 | 11.70 | 12.31 | 4,928 | +0.34(+2.84%) |
Jan 11, 2021 | 11.51 | 11.97 | 11.03 | 11.97 | 13,320 | +0.62(+5.46%) |
Jan 08, 2021 | 11.21 | 11.60 | 10.86 | 11.35 | 12,000 | +0.78(+7.38%) |
Jan 07, 2021 | 11.55 | 11.55 | 10.57 | 10.57 | 10,069 | -0.53(-4.77%) |
Jan 06, 2021 | 11.41 | 11.41 | 10.88 | 11.10 | 1,966 | -0.30(-2.63%) |
Jan 05, 2021 | 10.14 | 11.60 | 10.12 | 11.40 | 13,490 | +0.97(+9.30%) |
Jan 04, 2021 | 9.520 | 10.73 | 9.260 | 10.43 | 6,224 | +1.27(+13.86%) |
Dec 31, 2020 | 9.160 | 9.160 | 9.160 | 8,245 | -0.39(-4.13%) | |
Dec 30, 2020 | 9.810 | 9.940 | 9.500 | 9.555 | 8,245 | -0.29(-2.99%) |
Dec 29, 2020 | 9.489 | 10.13 | 9.489 | 9.850 | 6,737 | -0.50(-4.83%) |
Dec 28, 2020 | 10.59 | 11.00 | 10.26 | 10.35 | 18,155 | +0.05(+0.49%) |
Dec 24, 2020 | 10.09 | 10.81 | 9.730 | 10.30 | 9,300 | +0.59(+6.08%) |
Dec 23, 2020 | 10.79 | 10.79 | 9.680 | 9.710 | 13,708 | -0.85(-8.05%) |
Dec 22, 2020 | 9.880 | 10.72 | 9.880 | 10.56 | 9,781 | -0.12(-1.15%) |
Dec 21, 2020 | 10.82 | 11.06 | 10.49 | 10.68 | 7,708 | +0.08(+0.78%) |
Dec 18, 2020 | 11.08 | 11.19 | 10.45 | 10.60 | 16,000 | -0.60(-5.36%) |
Dec 17, 2020 | 11.00 | 11.28 | 11.00 | 11.20 | 3,841 | +0.20(+1.82%) |
Dec 16, 2020 | 11.42 | 11.43 | 10.90 | 11.00 | 17,108 | -0.20(-1.79%) |
Dec 15, 2020 | 11.50 | 11.77 | 11.00 | 11.20 | 10,490 | +0.17(+1.59%) |
Dec 14, 2020 | 11.11 | 11.75 | 10.70 | 11.03 | 10,863 | +0.01(+0.05%) |
Dec 11, 2020 | 11.39 | 11.39 | 11.00 | 11.02 | 2,700 | -0.39(-3.42%) |
Dec 10, 2020 | 11.37 | 11.41 | 11.37 | 11.41 | 920 | +0.41(+3.73%) |
Dec 09, 2020 | 11.50 | 11.70 | 11.00 | 11.00 | 6,232 | -0.67(-5.74%) |
Dec 08, 2020 | 11.34 | 11.75 | 11.00 | 11.67 | 6,531 | -0.05(-0.43%) |
Dec 07, 2020 | 10.63 | 11.72 | 10.21 | 11.72 | 12,467 | +1.60(+15.75%) |
Dec 04, 2020 | 10.06 | 10.40 | 9.485 | 10.12 | 8,900 | +0.01(+0.05%) |
Dec 03, 2020 | 9.810 | 10.14 | 9.810 | 10.12 | 5,571 | +0.15(+1.50%) |
Dec 02, 2020 | 9.274 | 10.00 | 9.274 | 9.970 | 3,563 | +0.02(+0.20%) |
Dec 01, 2020 | 9.630 | 9.970 | 9.630 | 9.950 | 2,288 | +0.08(+0.81%) |
Nov 30, 2020 | 9.750 | 9.930 | 9.350 | 9.870 | 6,144 | -0.02(-0.20%) |
Nov 27, 2020 | 8.972 | 9.890 | 8.972 | 9.890 | 18,700 | +0.54(+5.78%) |
Nov 25, 2020 | 8.850 | 9.600 | 8.850 | 9.350 | 9,500 | +0.52(+5.89%) |
Nov 24, 2020 | 9.230 | 9.230 | 8.700 | 8.830 | 1,859 | -0.40(-4.33%) |
Nov 23, 2020 | 8.710 | 9.230 | 8.670 | 9.230 | 2,579 | +0.42(+4.77%) |
Nov 20, 2020 | 8.960 | 9.250 | 8.590 | 8.810 | 24,600 | -0.13(-1.45%) |
Nov 19, 2020 | 8.790 | 9.040 | 8.645 | 8.940 | 2,802 | +0.09(+1.02%) |
Nov 18, 2020 | 9.050 | 9.050 | 8.680 | 8.850 | 5,962 | -0.07(-0.78%) |
Nov 17, 2020 | 9.390 | 9.500 | 8.450 | 8.920 | 14,786 | -0.24(-2.62%) |
Nov 16, 2020 | 9.560 | 9.820 | 8.630 | 9.160 | 27,276 | -0.17(-1.81%) |
Nov 13, 2020 | 8.700 | 9.450 | 8.150 | 9.329 | 38,000 | +0.83(+9.75%) |
Nov 12, 2020 | 6.962 | 8.750 | 6.572 | 8.500 | 39,401 | +1.95(+29.77%) |
Nov 11, 2020 | 5.710 | 7.010 | 5.700 | 6.550 | 22,739 | +0.83(+14.51%) |
Nov 10, 2020 | 6.100 | 6.190 | 5.700 | 5.720 | 7,048 | -0.08(-1.38%) |
Nov 09, 2020 | 5.680 | 5.800 | 5.410 | 5.800 | 1,920 | +0.11(+1.93%) |
Nov 06, 2020 | 5.640 | 5.690 | 5.500 | 5.690 | 4,500 | -0.01(-0.18%) |
Nov 05, 2020 | 5.520 | 5.700 | 5.500 | 5.700 | 11,770 | +0.18(+3.26%) |
Nov 04, 2020 | 5.620 | 5.700 | 5.500 | 5.520 | 3,948 | +0.16(+2.99%) |
Nov 03, 2020 | 5.310 | 5.700 | 5.210 | 5.360 | 2,641 | -0.13(-2.37%) |
Nov 02, 2020 | 5.490 | 5.490 | 5.490 | 5.490 | 808 | -0.25(-4.36%) |
Oct 30, 2020 | 5.750 | 5.980 | 5.660 | 5.740 | 4,900 | +0.15(+2.68%) |
Oct 29, 2020 | 5.590 | 5.590 | 5.590 | 289 | +0.00(+0.00%) | |
Oct 28, 2020 | 5.500 | 6.190 | 5.150 | 5.590 | 13,717 | +0.09(+1.64%) |
Oct 27, 2020 | 5.150 | 5.500 | 5.150 | 5.500 | 7,984 | +0.37(+7.21%) |
Oct 26, 2020 | 5.250 | 5.250 | 5.100 | 5.130 | 7,814 | -0.02(-0.39%) |
Oct 23, 2020 | 5.300 | 5.400 | 5.100 | 5.150 | 6,400 | -0.17(-3.20%) |
Oct 22, 2020 | 5.320 | 5.550 | 5.320 | 5.320 | 4,141 | +0.00(+0.00%) |
Oct 21, 2020 | 5.555 | 5.555 | 5.320 | 5.320 | 9,896 | +0.00(+0.00%) |
Oct 20, 2020 | 5.600 | 5.694 | 5.320 | 5.320 | 5,983 | -0.28(-5.00%) |
Oct 19, 2020 | 5.600 | 5.800 | 5.600 | 5.600 | 9,054 | +0.00(+0.00%) |
Oct 16, 2020 | 5.600 | 5.628 | 5.600 | 5.600 | 3,300 | +0.02(+0.36%) |
Oct 15, 2020 | 5.600 | 5.600 | 5.580 | 5.580 | 1,224 | +0.17(+3.14%) |
Oct 14, 2020 | 5.410 | 5.410 | 5.410 | 5.410 | 529 | -0.19(-3.39%) |
Oct 13, 2020 | 5.550 | 5.870 | 5.390 | 5.600 | 4,803 | +0.05(+0.90%) |
Oct 12, 2020 | 5.820 | 5.960 | 5.550 | 5.550 | 1,942 | -0.23(-3.98%) |
Oct 09, 2020 | 5.780 | 5.780 | 5.780 | 5.780 | 2,100 | +0.05(+0.87%) |
Oct 08, 2020 | 5.890 | 5.890 | 5.620 | 5.730 | 6,685 | -0.02(-0.35%) |
Oct 07, 2020 | 5.690 | 5.760 | 5.530 | 5.750 | 8,695 | -0.04(-0.69%) |
Oct 06, 2020 | 5.780 | 6.200 | 5.780 | 5.790 | 2,461 | -0.08(-1.36%) |
Oct 05, 2020 | 5.870 | 5.870 | 5.870 | 5.870 | 828 | +0.20(+3.53%) |
Oct 02, 2020 | 5.908 | 6.295 | 5.430 | 5.670 | 12,700 | -0.63(-10.00%) |
Oct 01, 2020 | 5.853 | 6.645 | 5.850 | 6.300 | 9,773 | +0.50(+8.62%) |
Sep 30, 2020 | 6.002 | 6.002 | 5.800 | 5.800 | 956 | -0.20(-3.33%) |
Sep 29, 2020 | 6.000 | 6.000 | 6.000 | 258 | +0.00(+0.00%) | |
Sep 28, 2020 | 5.980 | 6.145 | 5.980 | 6.000 | 1,736 | +0.20(+3.36%) |
Sep 25, 2020 | 6.238 | 6.238 | 5.660 | 5.805 | 7,400 | -0.44(-6.97%) |
Sep 24, 2020 | 5.910 | 6.240 | 5.600 | 6.240 | 2,401 | +0.37(+6.27%) |
Sep 23, 2020 | 5.760 | 6.000 | 5.760 | 5.872 | 2,606 | +0.12(+2.12%) |
Sep 22, 2020 | 6.050 | 6.070 | 5.730 | 5.750 | 6,140 | -0.30(-4.96%) |
Sep 21, 2020 | 5.720 | 6.050 | 5.596 | 6.050 | 12,551 | +0.28(+4.85%) |
Sep 18, 2020 | 5.570 | 5.770 | 5.470 | 5.770 | 6,500 | +0.37(+6.85%) |
Sep 17, 2020 | 5.380 | 5.440 | 5.251 | 5.400 | 9,124 | +0.26(+5.06%) |
Sep 16, 2020 | 5.110 | 5.250 | 5.110 | 5.140 | 2,803 | -0.04(-0.77%) |
Sep 15, 2020 | 5.160 | 5.360 | 5.100 | 5.180 | 1,821 | +0.08(+1.57%) |
Sep 14, 2020 | 5.140 | 5.140 | 5.100 | 5.100 | 2,065 | -0.05(-0.97%) |
Sep 11, 2020 | 5.310 | 5.330 | 5.150 | 5.150 | 2,600 | +0.00(+0.00%) |
Sep 10, 2020 | 5.110 | 5.364 | 5.110 | 5.150 | 2,047 | -0.34(-6.17%) |
Sep 09, 2020 | 5.390 | 5.489 | 5.150 | 5.489 | 2,134 | +0.26(+4.95%) |
Sep 08, 2020 | 5.400 | 5.430 | 5.115 | 5.230 | 12,146 | -0.05(-0.95%) |
Sep 04, 2020 | 5.150 | 5.280 | 5.000 | 5.280 | 6,000 | +0.17(+3.23%) |
Sep 03, 2020 | 5.420 | 5.420 | 5.060 | 5.115 | 14,699 | -0.30(-5.63%) |
Sep 02, 2020 | 5.490 | 5.520 | 5.410 | 5.420 | 2,295 | -0.05(-1.00%) |
Sep 01, 2020 | 5.940 | 5.962 | 5.475 | 5.475 | 6,857 | -0.08(-1.35%) |
Aug 31, 2020 | 5.710 | 5.780 | 5.550 | 5.550 | 2,526 | -0.20(-3.48%) |
Aug 28, 2020 | 5.735 | 5.908 | 5.540 | 5.750 | 13,500 | +0.30(+5.50%) |
Aug 27, 2020 | 5.700 | 5.900 | 5.430 | 5.450 | 4,156 | -0.21(-3.71%) |
Aug 26, 2020 | 5.820 | 5.820 | 5.560 | 5.660 | 2,809 | -0.09(-1.57%) |
Aug 25, 2020 | 5.500 | 5.781 | 5.480 | 5.750 | 9,726 | +0.26(+4.74%) |
Aug 24, 2020 | 5.500 | 5.650 | 5.475 | 5.490 | 5,339 | -0.21(-3.68%) |
Aug 21, 2020 | 5.710 | 5.749 | 5.670 | 5.700 | 4,000 | -0.11(-1.89%) |
Aug 20, 2020 | 5.760 | 5.810 | 5.760 | 5.810 | 754 | +0.03(+0.52%) |
Aug 19, 2020 | 5.535 | 5.780 | 5.535 | 5.780 | 3,089 | +0.34(+6.25%) |
Aug 18, 2020 | 5.500 | 5.820 | 5.430 | 5.440 | 10,433 | -0.02(-0.37%) |
Aug 17, 2020 | 5.889 | 5.889 | 5.420 | 5.460 | 1,681 | -0.30(-5.21%) |
Aug 14, 2020 | 6.080 | 6.080 | 5.750 | 5.760 | 5,400 | -0.26(-4.32%) |
Aug 13, 2020 | 5.990 | 6.060 | 5.890 | 6.020 | 1,149 | +0.12(+2.03%) |
Aug 12, 2020 | 6.170 | 6.170 | 5.700 | 5.900 | 4,498 | -0.28(-4.53%) |
Aug 11, 2020 | 6.192 | 6.192 | 5.630 | 6.180 | 14,272 | +0.04(+0.65%) |
Aug 10, 2020 | 6.210 | 6.210 | 5.950 | 6.140 | 14,803 | -0.05(-0.81%) |
Aug 07, 2020 | 5.750 | 6.190 | 5.747 | 6.190 | 25,500 | +0.37(+6.36%) |
Aug 06, 2020 | 5.227 | 5.820 | 5.145 | 5.820 | 9,911 | +0.72(+14.12%) |
Aug 05, 2020 | 5.400 | 5.700 | 5.050 | 5.100 | 5,550 | -0.18(-3.41%) |
Aug 04, 2020 | 5.350 | 5.707 | 5.120 | 5.280 | 7,199 | -0.02(-0.38%) |
Aug 03, 2020 | 5.400 | 5.450 | 5.026 | 5.300 | 27,251 | +0.00(+0.00%) |
Jul 31, 2020 | 5.377 | 5.730 | 5.247 | 5.300 | 28,900 | +0.02(+0.38%) |
Jul 30, 2020 | 5.250 | 5.730 | 5.240 | 5.280 | 9,585 | +0.03(+0.57%) |
Jul 29, 2020 | 5.500 | 5.540 | 5.250 | 5.250 | 15,179 | -0.27(-4.91%) |
Jul 28, 2020 | 5.700 | 5.700 | 5.500 | 5.521 | 10,104 | -0.08(-1.41%) |
Jul 27, 2020 | 5.805 | 5.805 | 5.591 | 5.600 | 1,482 | +0.01(+0.18%) |
Jul 24, 2020 | 6.000 | 6.040 | 5.550 | 5.590 | 17,600 | -0.12(-2.10%) |
Jul 23, 2020 | 5.650 | 5.990 | 5.650 | 5.710 | 2,500 | +0.06(+1.06%) |
Jul 22, 2020 | 5.860 | 6.030 | 5.650 | 5.650 | 9,103 | -0.16(-2.75%) |
Jul 21, 2020 | 5.830 | 5.910 | 5.580 | 5.810 | 19,553 | +0.40(+7.39%) |
Jul 20, 2020 | 5.600 | 5.833 | 5.410 | 5.410 | 19,315 | -0.25(-4.33%) |
Jul 17, 2020 | 5.850 | 5.860 | 5.440 | 5.655 | 34,600 | -0.19(-3.33%) |
Jul 16, 2020 | 5.690 | 5.850 | 5.610 | 5.850 | 6,216 | +0.00(+0.00%) |
Jul 15, 2020 | 5.810 | 6.000 | 5.700 | 5.850 | 11,107 | +0.14(+2.45%) |
Jul 14, 2020 | 5.590 | 6.040 | 5.590 | 5.710 | 3,871 | -0.05(-0.87%) |
Jul 13, 2020 | 5.750 | 6.110 | 5.580 | 5.760 | 45,743 | -0.17(-2.87%) |
Jul 10, 2020 | 6.460 | 6.460 | 5.540 | 5.930 | 44,800 | -0.37(-5.87%) |
Jul 09, 2020 | 6.230 | 6.620 | 6.050 | 6.300 | 11,833 | -0.26(-3.96%) |
Jul 08, 2020 | 6.930 | 6.950 | 6.300 | 6.560 | 16,357 | -0.44(-6.29%) |
Jul 07, 2020 | 6.990 | 7.280 | 6.580 | 7.000 | 7,931 | -0.01(-0.14%) |
Jul 06, 2020 | 7.250 | 7.585 | 7.010 | 7.010 | 8,535 | -0.06(-0.85%) |
Jul 02, 2020 | 7.380 | 7.380 | 7.010 | 7.070 | 4,400 | +0.12(+1.73%) |
Jul 01, 2020 | 6.900 | 7.290 | 6.900 | 6.950 | 4,437 | +0.02(+0.29%) |
Jun 30, 2020 | 6.420 | 7.120 | 6.420 | 6.930 | 7,056 | +0.52(+8.11%) |
Jun 29, 2020 | 6.770 | 7.420 | 6.410 | 6.410 | 13,406 | -0.36(-5.32%) |
Jun 26, 2020 | 6.830 | 7.880 | 5.870 | 6.770 | 607,900 | -0.03(-0.44%) |
Jun 25, 2020 | 6.610 | 7.190 | 6.420 | 6.800 | 53,894 | +0.09(+1.34%) |
Jun 24, 2020 | 7.620 | 7.810 | 6.710 | 6.710 | 60,008 | -1.09(-13.97%) |
Jun 23, 2020 | 8.400 | 8.610 | 7.560 | 7.800 | 27,690 | -0.69(-8.13%) |
Jun 22, 2020 | 7.710 | 8.490 | 7.150 | 8.490 | 37,260 | +0.66(+8.43%) |
Jun 19, 2020 | 7.800 | 8.680 | 7.580 | 7.830 | 48,100 | -0.18(-2.25%) |
Jun 18, 2020 | 7.900 | 8.110 | 7.820 | 8.010 | 16,804 | +0.03(+0.38%) |
Jun 17, 2020 | 7.850 | 8.480 | 7.850 | 7.980 | 15,002 | -0.06(-0.75%) |
Jun 16, 2020 | 8.970 | 9.170 | 7.855 | 8.040 | 47,128 | -0.63(-7.27%) |
Jun 15, 2020 | 7.700 | 8.740 | 7.095 | 8.670 | 25,351 | +0.85(+10.94%) |
Jun 12, 2020 | 7.900 | 8.930 | 7.750 | 7.815 | 22,400 | +0.05(+0.58%) |
Jun 11, 2020 | 8.173 | 8.173 | 7.390 | 7.770 | 31,523 | -0.47(-5.70%) |
Jun 10, 2020 | 9.500 | 10.27 | 8.030 | 8.240 | 15,715 | -1.70(-17.10%) |
Jun 09, 2020 | 9.640 | 10.54 | 9.120 | 9.940 | 42,898 | +0.16(+1.64%) |
Jun 08, 2020 | 11.19 | 11.19 | 9.330 | 9.780 | 28,064 | -1.26(-11.41%) |
Jun 05, 2020 | 10.25 | 11.19 | 10.25 | 11.04 | 41,900 | +1.09(+10.95%) |
Jun 04, 2020 | 10.30 | 11.80 | 9.560 | 9.950 | 87,626 | -0.16(-1.58%) |
Jun 03, 2020 | 10.15 | 10.58 | 10.07 | 10.11 | 25,073 | +0.02(+0.25%) |
Jun 02, 2020 | 9.570 | 10.80 | 9.490 | 10.09 | 66,288 | +0.28(+2.80%) |
Jun 01, 2020 | 9.660 | 10.07 | 9.357 | 9.810 | 20,695 | +0.08(+0.82%) |
May 29, 2020 | 10.25 | 10.26 | 9.060 | 9.730 | 10,400 | -0.92(-8.64%) |
May 28, 2020 | 10.75 | 11.24 | 10.26 | 10.65 | 18,924 | +0.21(+2.01%) |
May 27, 2020 | 9.640 | 10.44 | 9.400 | 10.44 | 29,588 | +1.02(+10.83%) |
May 26, 2020 | 9.530 | 9.715 | 9.140 | 9.420 | 11,083 | +0.15(+1.62%) |
May 22, 2020 | 8.945 | 9.560 | 8.515 | 9.270 | 15,500 | +0.68(+7.92%) |
May 21, 2020 | 9.330 | 9.433 | 8.410 | 8.590 | 20,811 | -0.70(-7.53%) |
May 20, 2020 | 8.670 | 9.540 | 8.670 | 9.290 | 33,748 | +0.63(+7.27%) |
May 19, 2020 | 7.380 | 8.865 | 7.115 | 8.660 | 46,901 | +1.27(+17.19%) |
May 18, 2020 | 6.000 | 7.390 | 5.750 | 7.390 | 39,259 | +1.61(+27.85%) |
May 15, 2020 | 5.220 | 5.780 | 5.140 | 5.780 | 11,000 | +0.68(+13.33%) |
May 14, 2020 | 4.950 | 5.310 | 4.795 | 5.100 | 39,269 | +0.10(+2.00%) |
May 13, 2020 | 5.040 | 5.180 | 4.890 | 5.000 | 27,201 | +0.00(+0.00%) |
May 12, 2020 | 5.120 | 5.291 | 5.000 | 5.000 | 12,839 | -0.13(-2.53%) |
May 11, 2020 | 5.680 | 5.680 | 5.130 | 5.130 | 8,236 | -0.53(-9.36%) |
May 08, 2020 | 5.600 | 5.930 | 5.350 | 5.660 | 27,600 | +0.15(+2.72%) |
May 07, 2020 | 5.900 | 6.290 | 5.045 | 5.510 | 13,576 | -0.29(-5.00%) |
May 06, 2020 | 6.050 | 6.660 | 5.800 | 5.800 | 4,608 | -0.20(-3.33%) |
May 05, 2020 | 6.040 | 6.880 | 5.995 | 6.000 | 8,329 | -0.16(-2.60%) |
May 04, 2020 | 5.250 | 6.330 | 5.250 | 6.160 | 16,219 | +0.63(+11.39%) |