Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.230 | 9.663 | 9.170 | 9.400 | 46,500 | -0.10(-1.05%) |
Apr 29, 2021 | 9.640 | 9.730 | 9.360 | 9.500 | 55,114 | -0.19(-1.96%) |
Apr 28, 2021 | 9.560 | 9.760 | 9.360 | 9.690 | 49,442 | +0.12(+1.25%) |
Apr 27, 2021 | 9.850 | 9.850 | 9.550 | 9.570 | 51,890 | -0.21(-2.15%) |
Apr 26, 2021 | 9.660 | 9.937 | 9.450 | 9.780 | 36,426 | +0.04(+0.41%) |
Apr 23, 2021 | 9.490 | 9.840 | 9.490 | 9.740 | 33,900 | +0.32(+3.40%) |
Apr 22, 2021 | 9.200 | 9.630 | 9.024 | 9.420 | 59,016 | +0.27(+2.95%) |
Apr 21, 2021 | 9.000 | 9.313 | 8.880 | 9.150 | 60,710 | +0.09(+0.99%) |
Apr 20, 2021 | 9.370 | 9.610 | 9.060 | 9.060 | 136,067 | -0.35(-3.72%) |
Apr 19, 2021 | 9.360 | 9.520 | 9.210 | 9.410 | 78,397 | -0.07(-0.74%) |
Apr 16, 2021 | 9.840 | 9.840 | 9.480 | 9.480 | 139,300 | -0.36(-3.66%) |
Apr 15, 2021 | 9.700 | 9.960 | 9.400 | 9.840 | 127,667 | +0.30(+3.14%) |
Apr 14, 2021 | 9.190 | 9.680 | 9.100 | 9.540 | 79,035 | +0.32(+3.47%) |
Apr 13, 2021 | 9.290 | 9.425 | 9.000 | 9.220 | 60,634 | -0.13(-1.39%) |
Apr 12, 2021 | 9.960 | 9.960 | 9.150 | 9.350 | 122,651 | -0.56(-5.65%) |
Apr 09, 2021 | 9.650 | 10.14 | 9.650 | 9.910 | 323,700 | +0.51(+5.43%) |
Apr 08, 2021 | 9.450 | 9.560 | 9.230 | 9.400 | 57,832 | +0.05(+0.53%) |
Apr 07, 2021 | 9.666 | 9.695 | 9.300 | 9.350 | 25,619 | -0.14(-1.48%) |
Apr 06, 2021 | 9.820 | 9.980 | 9.400 | 9.490 | 42,487 | -0.32(-3.26%) |
Apr 05, 2021 | 9.760 | 10.28 | 9.680 | 9.810 | 90,534 | +0.08(+0.82%) |
Apr 01, 2021 | 9.210 | 9.780 | 9.210 | 9.730 | 59,200 | +0.58(+6.34%) |
Mar 31, 2021 | 9.260 | 9.590 | 9.020 | 9.150 | 71,150 | -0.03(-0.33%) |
Mar 30, 2021 | 9.040 | 9.450 | 8.970 | 9.180 | 45,922 | +0.08(+0.88%) |
Mar 29, 2021 | 9.670 | 9.670 | 9.064 | 9.100 | 66,375 | -0.62(-6.38%) |
Mar 26, 2021 | 9.840 | 9.924 | 9.416 | 9.720 | 48,000 | -0.07(-0.72%) |
Mar 25, 2021 | 9.740 | 10.00 | 9.390 | 9.790 | 86,812 | -0.16(-1.61%) |
Mar 24, 2021 | 10.33 | 10.33 | 9.700 | 9.950 | 87,411 | -0.30(-2.93%) |
Mar 23, 2021 | 10.11 | 10.25 | 9.650 | 10.25 | 77,343 | +0.02(+0.20%) |
Mar 22, 2021 | 10.04 | 10.71 | 10.00 | 10.23 | 160,299 | +0.23(+2.30%) |
Mar 19, 2021 | 9.500 | 10.00 | 9.400 | 10.00 | 105,700 | +0.37(+3.84%) |
Mar 18, 2021 | 9.890 | 9.900 | 9.410 | 9.630 | 121,248 | -0.46(-4.56%) |
Mar 17, 2021 | 9.530 | 10.15 | 9.070 | 10.09 | 124,498 | +0.54(+5.65%) |
Mar 16, 2021 | 9.420 | 9.780 | 9.280 | 9.550 | 110,739 | +0.01(+0.10%) |
Mar 15, 2021 | 9.640 | 10.07 | 9.535 | 9.540 | 129,799 | -0.20(-2.05%) |
Mar 12, 2021 | 9.400 | 9.930 | 9.200 | 9.740 | 156,300 | +0.62(+6.80%) |
Mar 11, 2021 | 8.900 | 9.440 | 8.410 | 9.120 | 149,803 | +0.31(+3.52%) |
Mar 10, 2021 | 8.860 | 9.200 | 8.750 | 8.810 | 57,900 | +0.07(+0.80%) |
Mar 09, 2021 | 8.400 | 8.860 | 8.380 | 8.740 | 65,936 | +0.56(+6.85%) |
Mar 08, 2021 | 8.610 | 8.850 | 8.020 | 8.180 | 108,985 | -0.42(-4.88%) |
Mar 05, 2021 | 8.780 | 8.820 | 7.320 | 8.600 | 210,800 | -0.05(-0.58%) |
Mar 04, 2021 | 8.990 | 9.073 | 7.770 | 8.650 | 218,363 | -0.39(-4.31%) |
Mar 03, 2021 | 9.090 | 9.285 | 8.790 | 9.040 | 129,950 | -0.15(-1.63%) |
Mar 02, 2021 | 9.400 | 9.572 | 9.054 | 9.190 | 97,501 | -0.12(-1.29%) |
Mar 01, 2021 | 9.500 | 9.698 | 9.210 | 9.310 | 180,588 | +0.14(+1.53%) |
Feb 26, 2021 | 9.390 | 9.540 | 8.790 | 9.170 | 139,100 | -0.08(-0.86%) |
Feb 25, 2021 | 9.270 | 9.620 | 9.050 | 9.250 | 140,427 | -0.13(-1.39%) |
Feb 24, 2021 | 9.520 | 9.667 | 9.266 | 9.380 | 107,767 | -0.06(-0.64%) |
Feb 23, 2021 | 9.530 | 9.830 | 8.820 | 9.440 | 212,334 | -0.46(-4.65%) |
Feb 22, 2021 | 10.51 | 10.64 | 9.820 | 9.900 | 86,589 | -0.53(-5.08%) |
Feb 19, 2021 | 10.25 | 10.88 | 10.20 | 10.43 | 175,500 | +0.28(+2.76%) |
Feb 18, 2021 | 10.16 | 10.37 | 9.520 | 10.15 | 194,115 | -0.27(-2.59%) |
Feb 17, 2021 | 10.43 | 10.54 | 9.670 | 10.42 | 553,470 | +1.02(+10.85%) |
Feb 16, 2021 | 9.600 | 9.690 | 8.890 | 9.400 | 108,554 | +0.46(+5.15%) |
Feb 12, 2021 | 8.640 | 9.100 | 8.510 | 8.940 | 100,200 | +0.16(+1.82%) |
Feb 11, 2021 | 9.130 | 9.390 | 8.610 | 8.780 | 99,511 | -0.37(-4.04%) |
Feb 10, 2021 | 9.730 | 9.890 | 9.070 | 9.150 | 127,072 | -0.63(-6.44%) |
Feb 09, 2021 | 9.310 | 9.950 | 9.296 | 9.780 | 125,580 | +0.28(+2.95%) |
Feb 08, 2021 | 9.370 | 9.710 | 9.067 | 9.500 | 136,240 | +0.12(+1.28%) |
Feb 05, 2021 | 9.700 | 9.760 | 8.820 | 9.380 | 162,600 | -0.14(-1.47%) |
Feb 04, 2021 | 8.800 | 9.730 | 8.790 | 9.520 | 176,413 | +0.67(+7.57%) |
Feb 03, 2021 | 8.430 | 9.120 | 8.370 | 8.850 | 193,423 | +0.31(+3.63%) |
Feb 02, 2021 | 8.410 | 8.550 | 8.020 | 8.540 | 150,026 | +0.32(+3.89%) |
Feb 01, 2021 | 8.100 | 8.380 | 7.775 | 8.220 | 86,488 | +0.19(+2.37%) |
Jan 29, 2021 | 8.030 | 8.180 | 7.593 | 8.030 | 120,100 | +0.27(+3.48%) |
Jan 28, 2021 | 8.240 | 8.620 | 7.630 | 7.760 | 160,108 | -0.29(-3.60%) |
Jan 27, 2021 | 8.300 | 8.470 | 7.950 | 8.050 | 234,381 | -0.37(-4.39%) |
Jan 26, 2021 | 8.920 | 9.000 | 8.250 | 8.420 | 259,186 | -0.89(-9.56%) |
Jan 25, 2021 | 8.970 | 9.400 | 8.500 | 9.310 | 141,879 | +0.42(+4.72%) |
Jan 22, 2021 | 8.640 | 8.990 | 8.500 | 8.890 | 82,900 | +0.09(+1.02%) |
Jan 21, 2021 | 9.520 | 9.560 | 8.710 | 8.800 | 199,356 | -0.60(-6.38%) |
Jan 20, 2021 | 10.35 | 10.49 | 9.260 | 9.400 | 214,857 | -0.90(-8.74%) |
Jan 19, 2021 | 10.11 | 10.88 | 9.920 | 10.30 | 272,686 | +0.26(+2.59%) |
Jan 15, 2021 | 9.950 | 10.05 | 9.450 | 10.04 | 188,500 | +0.23(+2.34%) |
Jan 14, 2021 | 9.470 | 10.04 | 9.470 | 9.810 | 138,504 | +0.23(+2.40%) |
Jan 13, 2021 | 9.910 | 10.21 | 9.350 | 9.580 | 272,307 | -0.37(-3.72%) |
Jan 12, 2021 | 9.280 | 10.00 | 9.130 | 9.950 | 274,224 | +0.62(+6.65%) |
Jan 11, 2021 | 9.360 | 9.660 | 8.730 | 9.330 | 194,866 | -0.17(-1.79%) |
Jan 08, 2021 | 10.00 | 10.00 | 9.150 | 9.500 | 99,000 | -0.33(-3.36%) |
Jan 07, 2021 | 9.640 | 10.13 | 9.600 | 9.830 | 158,576 | +0.19(+1.97%) |
Jan 06, 2021 | 9.420 | 10.00 | 9.300 | 9.640 | 119,398 | +0.16(+1.69%) |
Jan 05, 2021 | 9.930 | 10.10 | 9.020 | 9.480 | 173,126 | -0.56(-5.58%) |
Jan 04, 2021 | 10.37 | 10.52 | 9.850 | 10.04 | 231,386 | -0.10(-0.99%) |
Dec 31, 2020 | 10.14 | 10.14 | 10.14 | 146,017 | +0.36(+3.68%) | |
Dec 30, 2020 | 9.300 | 10.00 | 9.082 | 9.780 | 146,017 | +0.45(+4.82%) |
Dec 29, 2020 | 9.710 | 9.775 | 8.360 | 9.330 | 245,387 | -0.21(-2.20%) |
Dec 28, 2020 | 9.850 | 10.43 | 8.700 | 9.540 | 465,541 | -0.10(-1.04%) |
Dec 24, 2020 | 9.280 | 9.900 | 9.080 | 9.640 | 310,400 | +0.54(+5.93%) |
Dec 23, 2020 | 8.410 | 9.100 | 8.185 | 9.100 | 411,796 | +0.82(+9.90%) |
Dec 22, 2020 | 8.160 | 8.290 | 7.950 | 8.280 | 254,034 | +0.17(+2.10%) |
Dec 21, 2020 | 7.340 | 8.200 | 7.320 | 8.110 | 664,224 | +0.79(+10.79%) |
Dec 18, 2020 | 7.250 | 7.651 | 7.095 | 7.320 | 496,100 | +0.12(+1.67%) |
Dec 17, 2020 | 6.970 | 7.200 | 6.740 | 7.200 | 365,330 | +0.26(+3.75%) |
Dec 16, 2020 | 6.930 | 6.950 | 6.400 | 6.940 | 325,139 | +0.09(+1.31%) |
Dec 15, 2020 | 6.420 | 6.870 | 6.400 | 6.850 | 160,035 | +0.46(+7.20%) |
Dec 14, 2020 | 6.640 | 6.645 | 6.220 | 6.390 | 116,616 | -0.19(-2.89%) |
Dec 11, 2020 | 6.880 | 6.890 | 6.380 | 6.580 | 144,000 | -0.27(-3.94%) |
Dec 10, 2020 | 6.980 | 7.150 | 6.250 | 6.850 | 649,788 | +0.65(+10.48%) |
Dec 09, 2020 | 6.440 | 6.487 | 5.865 | 6.200 | 144,271 | -0.15(-2.36%) |
Dec 08, 2020 | 5.830 | 6.500 | 5.770 | 6.350 | 314,703 | +0.56(+9.67%) |
Dec 07, 2020 | 5.750 | 5.990 | 5.720 | 5.790 | 196,843 | +0.10(+1.76%) |
Dec 04, 2020 | 5.100 | 5.930 | 5.100 | 5.690 | 246,000 | +0.59(+11.57%) |
Dec 03, 2020 | 5.100 | 5.140 | 4.800 | 5.100 | 184,986 | -0.04(-0.78%) |
Dec 02, 2020 | 5.120 | 5.250 | 5.010 | 5.140 | 81,745 | -0.05(-0.96%) |
Dec 01, 2020 | 5.600 | 5.600 | 5.060 | 5.190 | 274,907 | -0.41(-7.32%) |
Nov 30, 2020 | 5.970 | 6.040 | 5.300 | 5.600 | 510,604 | -0.15(-2.61%) |
Nov 27, 2020 | 5.610 | 6.000 | 5.500 | 5.750 | 485,500 | +0.17(+3.05%) |
Nov 25, 2020 | 5.960 | 6.100 | 5.380 | 5.580 | 1,089,100 | +0.36(+6.90%) |
Nov 24, 2020 | 4.300 | 5.350 | 4.270 | 5.220 | 753,361 | +1.06(+25.48%) |
Nov 23, 2020 | 4.320 | 4.410 | 4.160 | 4.160 | 106,260 | -0.08(-2.00%) |
Nov 20, 2020 | 4.220 | 4.370 | 4.180 | 4.245 | 109,600 | -0.02(-0.59%) |
Nov 19, 2020 | 4.320 | 4.330 | 4.160 | 4.270 | 24,318 | -0.05(-1.16%) |
Nov 18, 2020 | 4.500 | 4.583 | 4.260 | 4.320 | 84,371 | -0.13(-2.92%) |
Nov 17, 2020 | 4.250 | 4.540 | 4.130 | 4.450 | 209,189 | +0.26(+6.21%) |
Nov 16, 2020 | 4.250 | 4.350 | 4.150 | 4.190 | 83,439 | +0.01(+0.24%) |
Nov 13, 2020 | 4.190 | 4.225 | 4.073 | 4.180 | 25,500 | -0.08(-1.88%) |
Nov 12, 2020 | 4.250 | 4.260 | 4.050 | 4.260 | 51,206 | +0.04(+0.95%) |
Nov 11, 2020 | 4.300 | 4.330 | 4.200 | 4.220 | 33,241 | -0.01(-0.24%) |
Nov 10, 2020 | 4.210 | 4.270 | 4.180 | 4.230 | 28,765 | +0.03(+0.71%) |
Nov 09, 2020 | 4.340 | 4.380 | 4.070 | 4.200 | 59,306 | -0.12(-2.78%) |
Nov 06, 2020 | 4.400 | 4.410 | 4.220 | 4.320 | 23,400 | +0.01(+0.23%) |
Nov 05, 2020 | 4.240 | 4.500 | 4.240 | 4.310 | 4,780 | -0.27(-5.90%) |
Nov 04, 2020 | 4.570 | 4.600 | 4.050 | 4.580 | 320,015 | +0.00(+0.00%) |
Nov 03, 2020 | 4.290 | 4.580 | 4.170 | 4.580 | 33,001 | +0.18(+4.09%) |
Nov 02, 2020 | 4.450 | 4.510 | 4.125 | 4.400 | 26,248 | +0.01(+0.23%) |
Oct 30, 2020 | 4.290 | 4.480 | 4.151 | 4.390 | 59,000 | +0.26(+6.30%) |
Oct 29, 2020 | 4.060 | 4.353 | 3.900 | 4.130 | 37,121 | -0.01(-0.24%) |
Oct 28, 2020 | 4.230 | 4.240 | 4.010 | 4.140 | 19,144 | -0.11(-2.59%) |
Oct 27, 2020 | 4.200 | 4.380 | 4.200 | 4.250 | 12,002 | -0.04(-0.93%) |
Oct 26, 2020 | 4.330 | 4.371 | 4.153 | 4.290 | 19,906 | -0.02(-0.46%) |
Oct 23, 2020 | 4.380 | 4.490 | 4.170 | 4.310 | 10,600 | +0.10(+2.38%) |
Oct 22, 2020 | 4.330 | 4.460 | 4.200 | 4.210 | 83,220 | -0.11(-2.55%) |
Oct 21, 2020 | 4.301 | 4.601 | 4.260 | 4.320 | 39,584 | +0.01(+0.23%) |
Oct 20, 2020 | 4.520 | 4.550 | 4.300 | 4.310 | 34,739 | -0.27(-5.79%) |
Oct 19, 2020 | 4.650 | 4.650 | 4.440 | 4.575 | 48,268 | -0.02(-0.54%) |
Oct 16, 2020 | 4.740 | 4.740 | 4.560 | 4.600 | 15,800 | -0.07(-1.50%) |
Oct 15, 2020 | 4.550 | 4.750 | 4.460 | 4.670 | 31,094 | -0.08(-1.68%) |
Oct 14, 2020 | 4.655 | 4.970 | 4.655 | 4.750 | 33,015 | +0.09(+1.93%) |
Oct 13, 2020 | 4.300 | 4.730 | 4.160 | 4.660 | 120,266 | +0.29(+6.64%) |
Oct 12, 2020 | 4.710 | 4.710 | 4.325 | 4.370 | 21,853 | -0.31(-6.62%) |
Oct 09, 2020 | 5.010 | 5.010 | 4.610 | 4.680 | 65,500 | -0.18(-3.70%) |
Oct 08, 2020 | 4.630 | 4.860 | 4.480 | 4.860 | 61,901 | +0.26(+5.65%) |
Oct 07, 2020 | 4.150 | 4.660 | 4.150 | 4.600 | 139,769 | +0.41(+9.79%) |
Oct 06, 2020 | 4.210 | 4.335 | 4.100 | 4.190 | 28,680 | -0.02(-0.48%) |
Oct 05, 2020 | 4.400 | 4.630 | 4.210 | 4.210 | 63,332 | -0.11(-2.55%) |
Oct 02, 2020 | 4.750 | 4.750 | 4.320 | 4.320 | 111,700 | -0.43(-9.05%) |
Oct 01, 2020 | 4.060 | 4.900 | 4.050 | 4.750 | 142,101 | +0.51(+12.03%) |
Sep 30, 2020 | 4.000 | 4.250 | 3.960 | 4.240 | 20,820 | +0.18(+4.43%) |
Sep 29, 2020 | 4.210 | 4.490 | 4.060 | 4.060 | 16,486 | -0.03(-0.73%) |
Sep 28, 2020 | 4.250 | 4.380 | 4.090 | 4.090 | 30,326 | -0.01(-0.24%) |
Sep 25, 2020 | 4.000 | 4.270 | 3.870 | 4.100 | 30,400 | +0.19(+4.86%) |
Sep 24, 2020 | 3.998 | 4.000 | 3.769 | 3.910 | 23,079 | -0.03(-0.76%) |
Sep 23, 2020 | 4.400 | 4.400 | 3.930 | 3.940 | 17,607 | -0.31(-7.29%) |
Sep 22, 2020 | 4.450 | 4.481 | 4.250 | 4.250 | 3,351 | -0.12(-2.75%) |
Sep 21, 2020 | 4.329 | 4.460 | 4.100 | 4.370 | 32,299 | -0.01(-0.23%) |
Sep 18, 2020 | 4.330 | 4.605 | 4.310 | 4.380 | 48,300 | -0.03(-0.68%) |
Sep 17, 2020 | 4.360 | 4.575 | 4.338 | 4.410 | 28,630 | -0.02(-0.45%) |
Sep 16, 2020 | 4.390 | 4.550 | 4.160 | 4.430 | 27,020 | +0.12(+2.78%) |
Sep 15, 2020 | 4.200 | 4.590 | 4.200 | 4.310 | 21,946 | +0.06(+1.41%) |
Sep 14, 2020 | 4.070 | 4.400 | 4.070 | 4.250 | 18,657 | +0.17(+4.17%) |
Sep 11, 2020 | 4.020 | 4.430 | 4.020 | 4.080 | 20,600 | +0.01(+0.25%) |
Sep 10, 2020 | 4.430 | 4.430 | 3.970 | 4.070 | 34,903 | -0.10(-2.40%) |
Sep 09, 2020 | 4.150 | 4.500 | 4.150 | 4.170 | 26,320 | +0.04(+0.97%) |
Sep 08, 2020 | 4.180 | 4.350 | 4.130 | 4.130 | 13,377 | -0.17(-3.95%) |
Sep 04, 2020 | 4.500 | 4.590 | 4.060 | 4.300 | 32,300 | -0.20(-4.44%) |
Sep 03, 2020 | 4.470 | 4.610 | 4.400 | 4.500 | 63,541 | -0.15(-3.23%) |
Sep 02, 2020 | 4.630 | 4.670 | 4.470 | 4.650 | 22,162 | -0.03(-0.64%) |
Sep 01, 2020 | 4.820 | 4.820 | 4.510 | 4.680 | 58,714 | -0.07(-1.47%) |
Aug 31, 2020 | 4.570 | 4.880 | 4.470 | 4.750 | 36,758 | +0.21(+4.63%) |
Aug 28, 2020 | 4.280 | 4.540 | 4.240 | 4.540 | 19,200 | +0.29(+6.82%) |
Aug 27, 2020 | 4.250 | 4.340 | 3.900 | 4.250 | 36,173 | -0.05(-1.16%) |
Aug 26, 2020 | 4.470 | 4.530 | 4.151 | 4.300 | 48,661 | -0.25(-5.49%) |
Aug 25, 2020 | 4.500 | 4.640 | 4.450 | 4.550 | 25,413 | +0.12(+2.71%) |
Aug 24, 2020 | 4.460 | 5.020 | 4.190 | 4.430 | 81,162 | -0.61(-12.10%) |
Aug 21, 2020 | 5.290 | 5.290 | 5.020 | 5.040 | 34,100 | -0.20(-3.82%) |
Aug 20, 2020 | 5.050 | 5.300 | 5.050 | 5.240 | 48,811 | +0.09(+1.75%) |
Aug 19, 2020 | 5.160 | 5.188 | 5.090 | 5.150 | 7,722 | +0.00(+0.00%) |
Aug 18, 2020 | 5.350 | 5.350 | 5.150 | 5.150 | 54,435 | -0.20(-3.74%) |
Aug 17, 2020 | 5.340 | 5.350 | 5.200 | 5.350 | 114,197 | +0.00(+0.00%) |
Aug 14, 2020 | 5.250 | 5.350 | 5.132 | 5.350 | 55,100 | -0.02(-0.37%) |
Aug 13, 2020 | 5.390 | 5.490 | 5.300 | 5.370 | 29,097 | +0.07(+1.32%) |
Aug 12, 2020 | 5.330 | 5.398 | 5.160 | 5.300 | 55,381 | -0.10(-1.85%) |
Aug 11, 2020 | 5.570 | 5.705 | 5.350 | 5.400 | 73,867 | -0.32(-5.59%) |
Aug 10, 2020 | 5.250 | 5.760 | 5.250 | 5.720 | 99,669 | +0.27(+4.95%) |
Aug 07, 2020 | 5.690 | 5.700 | 5.450 | 5.450 | 110,400 | -0.14(-2.50%) |
Aug 06, 2020 | 5.050 | 5.750 | 5.050 | 5.590 | 945,320 | -0.21(-3.62%) |
Aug 05, 2020 | 5.800 | 6.000 | 5.580 | 5.800 | 46,878 | -0.06(-1.02%) |
Aug 04, 2020 | 5.950 | 6.280 | 5.800 | 5.860 | 7,688 | -0.23(-3.78%) |
Aug 03, 2020 | 6.050 | 6.160 | 5.710 | 6.090 | 54,871 | +0.14(+2.35%) |
Jul 31, 2020 | 5.960 | 6.220 | 5.810 | 5.950 | 29,400 | +0.05(+0.85%) |
Jul 30, 2020 | 5.990 | 6.020 | 5.840 | 5.900 | 6,021 | -0.08(-1.34%) |
Jul 29, 2020 | 5.950 | 6.200 | 5.950 | 5.980 | 9,347 | +0.03(+0.50%) |
Jul 28, 2020 | 6.150 | 6.150 | 5.800 | 5.950 | 31,564 | -0.27(-4.34%) |
Jul 27, 2020 | 5.960 | 6.275 | 5.960 | 6.220 | 20,045 | +0.20(+3.32%) |
Jul 24, 2020 | 5.900 | 6.190 | 5.900 | 6.020 | 14,800 | -0.08(-1.31%) |
Jul 23, 2020 | 6.545 | 6.899 | 6.100 | 6.100 | 26,057 | -0.40(-6.15%) |
Jul 22, 2020 | 6.440 | 6.770 | 6.280 | 6.500 | 6,906 | -0.10(-1.52%) |
Jul 21, 2020 | 6.620 | 6.940 | 6.300 | 6.600 | 11,308 | +0.07(+1.07%) |
Jul 20, 2020 | 7.000 | 7.000 | 6.490 | 6.530 | 16,335 | -0.27(-3.97%) |
Jul 17, 2020 | 6.350 | 7.550 | 6.180 | 6.800 | 118,400 | +0.45(+7.09%) |
Jul 16, 2020 | 6.300 | 6.440 | 5.950 | 6.350 | 8,500 | +0.05(+0.79%) |
Jul 15, 2020 | 6.400 | 6.450 | 6.110 | 6.300 | 21,764 | +0.40(+6.78%) |
Jul 14, 2020 | 5.590 | 6.000 | 5.410 | 5.900 | 31,065 | +0.10(+1.72%) |
Jul 13, 2020 | 6.110 | 6.222 | 5.800 | 5.800 | 27,182 | -0.35(-5.69%) |
Jul 10, 2020 | 6.580 | 6.580 | 6.120 | 6.150 | 30,300 | -0.55(-8.21%) |
Jul 09, 2020 | 6.990 | 6.990 | 6.450 | 6.700 | 32,594 | -0.22(-3.18%) |
Jul 08, 2020 | 7.280 | 7.280 | 6.915 | 6.920 | 106,089 | +0.17(+2.52%) |
Jul 07, 2020 | 7.100 | 7.130 | 6.390 | 6.750 | 19,970 | -0.35(-4.93%) |
Jul 06, 2020 | 7.330 | 7.330 | 7.100 | 7.100 | 54,055 | -0.05(-0.70%) |
Jul 02, 2020 | 6.829 | 7.340 | 6.755 | 7.150 | 95,600 | +0.24(+3.47%) |
Jul 01, 2020 | 6.800 | 7.000 | 6.800 | 6.910 | 18,502 | -0.02(-0.29%) |
Jun 30, 2020 | 6.700 | 6.970 | 6.570 | 6.930 | 24,321 | +0.21(+3.12%) |
Jun 29, 2020 | 6.450 | 6.890 | 6.400 | 6.720 | 46,519 | +0.00(+0.00%) |
Jun 26, 2020 | 6.570 | 6.770 | 6.280 | 6.720 | 38,400 | -0.14(-2.04%) |
Jun 25, 2020 | 6.990 | 6.990 | 6.560 | 6.860 | 13,988 | -0.04(-0.58%) |
Jun 24, 2020 | 6.990 | 7.000 | 6.400 | 6.900 | 50,539 | -0.05(-0.72%) |
Jun 23, 2020 | 7.000 | 7.400 | 6.770 | 6.950 | 95,305 | -0.18(-2.52%) |
Jun 22, 2020 | 7.450 | 7.650 | 6.710 | 7.130 | 135,890 | -0.19(-2.60%) |
Jun 19, 2020 | 6.000 | 8.800 | 5.936 | 7.320 | 706,700 | +1.32(+22.00%) |
Jun 18, 2020 | 6.080 | 6.080 | 5.500 | 6.000 | 80,566 | +0.04(+0.67%) |
Jun 17, 2020 | 4.910 | 6.060 | 4.910 | 5.960 | 221,164 | +0.95(+18.96%) |
Jun 16, 2020 | 5.190 | 5.200 | 4.825 | 5.010 | 56,044 | +0.15(+3.09%) |
Jun 15, 2020 | 4.540 | 5.228 | 4.540 | 4.860 | 78,436 | +0.18(+3.85%) |
Jun 12, 2020 | 4.530 | 4.700 | 4.500 | 4.680 | 40,900 | +0.09(+1.96%) |
Jun 11, 2020 | 4.650 | 4.650 | 4.450 | 4.590 | 56,948 | -0.05(-1.18%) |
Jun 10, 2020 | 4.680 | 4.700 | 4.600 | 4.645 | 7,632 | -0.01(-0.11%) |
Jun 09, 2020 | 4.600 | 4.770 | 4.515 | 4.650 | 28,136 | -0.03(-0.64%) |
Jun 08, 2020 | 4.850 | 4.912 | 4.600 | 4.680 | 16,020 | -0.06(-1.27%) |
Jun 05, 2020 | 4.700 | 4.910 | 4.700 | 4.740 | 32,100 | -0.09(-1.86%) |
Jun 04, 2020 | 4.750 | 4.986 | 4.740 | 4.830 | 34,368 | -0.16(-3.21%) |
Jun 03, 2020 | 4.640 | 5.000 | 4.590 | 4.990 | 107,543 | +0.32(+6.85%) |
Jun 02, 2020 | 4.640 | 4.700 | 4.560 | 4.670 | 50,936 | +0.03(+0.65%) |
Jun 01, 2020 | 4.590 | 4.740 | 4.500 | 4.640 | 60,709 | +0.02(+0.43%) |
May 29, 2020 | 4.750 | 4.750 | 4.599 | 4.620 | 20,300 | +0.00(+0.00%) |
May 28, 2020 | 4.390 | 4.753 | 4.360 | 4.620 | 24,491 | +0.16(+3.59%) |
May 27, 2020 | 4.990 | 4.990 | 4.460 | 4.460 | 122,004 | -0.35(-7.28%) |
May 26, 2020 | 4.730 | 5.000 | 4.730 | 4.810 | 78,801 | +0.11(+2.34%) |
May 22, 2020 | 4.750 | 4.900 | 4.580 | 4.700 | 49,800 | +0.04(+0.86%) |
May 21, 2020 | 5.080 | 5.100 | 4.500 | 4.660 | 51,121 | -0.29(-5.86%) |
May 20, 2020 | 4.550 | 5.100 | 4.190 | 4.950 | 151,716 | +0.38(+8.43%) |
May 19, 2020 | 4.930 | 4.940 | 4.500 | 4.565 | 83,292 | -0.34(-7.03%) |
May 18, 2020 | 4.820 | 5.050 | 4.568 | 4.910 | 182,662 | +0.41(+9.11%) |
May 15, 2020 | 4.690 | 5.100 | 4.240 | 4.500 | 227,700 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.100 | 3.620 | 4.500 | 638,115 | +0.66(+17.19%) |
May 13, 2020 | 3.940 | 4.060 | 3.240 | 3.840 | 144,818 | -0.27(-6.55%) |
May 12, 2020 | 3.920 | 4.300 | 3.920 | 4.109 | 83,824 | +0.29(+7.57%) |
May 11, 2020 | 3.850 | 4.040 | 3.820 | 3.820 | 14,995 | -0.15(-3.77%) |
May 08, 2020 | 4.050 | 4.110 | 3.750 | 3.970 | 34,000 | -0.13(-3.18%) |
May 07, 2020 | 4.230 | 4.240 | 4.020 | 4.100 | 23,119 | +0.00(+0.00%) |
May 06, 2020 | 4.040 | 4.230 | 4.010 | 4.100 | 13,137 | +0.10(+2.50%) |
May 05, 2020 | 4.096 | 4.100 | 3.910 | 4.000 | 19,685 | -0.00(-0.00%) |
May 04, 2020 | 3.900 | 4.105 | 3.900 | 4.000 | 59,477 | +0.03(+0.70%) |