Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.05 | 25.48 | 23.93 | 25.02 | 488,000 | -0.03(-0.12%) |
Apr 29, 2021 | 23.97 | 25.27 | 23.57 | 25.05 | 347,346 | +1.09(+4.55%) |
Apr 28, 2021 | 24.00 | 24.33 | 23.16 | 23.96 | 355,968 | -0.13(-0.54%) |
Apr 27, 2021 | 24.43 | 26.00 | 23.88 | 24.09 | 638,706 | -0.41(-1.67%) |
Apr 26, 2021 | 25.10 | 25.11 | 23.93 | 24.50 | 614,496 | -0.16(-0.65%) |
Apr 23, 2021 | 27.97 | 28.19 | 24.57 | 24.66 | 864,700 | -3.30(-11.80%) |
Apr 22, 2021 | 26.85 | 29.94 | 26.77 | 27.96 | 685,235 | +1.09(+4.06%) |
Apr 21, 2021 | 25.49 | 27.16 | 24.64 | 26.87 | 740,084 | +1.73(+6.88%) |
Apr 20, 2021 | 24.99 | 25.79 | 23.82 | 25.14 | 525,748 | +0.38(+1.53%) |
Apr 19, 2021 | 24.62 | 24.95 | 23.23 | 24.76 | 496,604 | +0.46(+1.89%) |
Apr 16, 2021 | 23.76 | 24.73 | 23.07 | 24.30 | 409,500 | +0.25(+1.04%) |
Apr 15, 2021 | 23.63 | 24.50 | 23.31 | 24.05 | 573,898 | +0.22(+0.92%) |
Apr 14, 2021 | 22.54 | 24.54 | 21.70 | 23.83 | 742,405 | +1.22(+5.40%) |
Apr 13, 2021 | 21.90 | 24.41 | 20.65 | 22.61 | 1,083,960 | +0.35(+1.57%) |
Apr 12, 2021 | 23.48 | 24.08 | 21.94 | 22.26 | 683,959 | -1.62(-6.78%) |
Apr 09, 2021 | 24.11 | 24.75 | 23.66 | 23.88 | 386,200 | -0.25(-1.04%) |
Apr 08, 2021 | 24.00 | 25.21 | 23.45 | 24.13 | 449,436 | +0.27(+1.13%) |
Apr 07, 2021 | 24.17 | 24.49 | 23.36 | 23.86 | 591,377 | -0.65(-2.65%) |
Apr 06, 2021 | 25.28 | 25.55 | 24.04 | 24.51 | 572,245 | -0.77(-3.05%) |
Apr 05, 2021 | 24.99 | 26.12 | 24.64 | 25.28 | 776,645 | +0.28(+1.12%) |
Apr 01, 2021 | 28.10 | 28.18 | 24.48 | 25.00 | 778,400 | -1.50(-5.66%) |
Mar 31, 2021 | 25.35 | 28.30 | 25.35 | 26.50 | 1,071,458 | +1.19(+4.70%) |
Mar 30, 2021 | 24.42 | 25.32 | 23.57 | 25.31 | 861,836 | +0.90(+3.69%) |
Mar 29, 2021 | 25.36 | 26.28 | 24.10 | 24.41 | 992,312 | -0.21(-0.85%) |
Mar 26, 2021 | 30.50 | 31.20 | 23.41 | 24.62 | 1,851,500 | -7.16(-22.53%) |
Mar 25, 2021 | 24.21 | 32.97 | 24.20 | 31.78 | 3,512,204 | +6.71(+26.77%) |
Mar 24, 2021 | 24.50 | 29.10 | 24.11 | 25.07 | 2,853,044 | +1.37(+5.78%) |
Mar 23, 2021 | 23.93 | 24.55 | 23.22 | 23.70 | 1,144,522 | -0.85(-3.46%) |
Mar 22, 2021 | 25.72 | 26.18 | 24.45 | 24.55 | 1,031,225 | -0.76(-3.00%) |
Mar 19, 2021 | 24.36 | 26.30 | 24.00 | 25.31 | 2,473,700 | +1.05(+4.33%) |
Mar 18, 2021 | 24.43 | 25.83 | 23.01 | 24.26 | 3,796,136 | +0.07(+0.29%) |
Mar 17, 2021 | 29.49 | 29.63 | 23.01 | 24.19 | 9,804,898 | -7.82(-24.43%) |
Mar 16, 2021 | 28.67 | 37.98 | 27.53 | 32.01 | 9,097,981 | +1.72(+5.68%) |
Mar 15, 2021 | 17.91 | 38.71 | 17.86 | 30.29 | 38,067,328 | +13.86(+84.36%) |
Mar 12, 2021 | 16.16 | 17.20 | 15.90 | 16.43 | 847,000 | +0.54(+3.40%) |
Mar 11, 2021 | 16.44 | 16.62 | 15.31 | 15.89 | 999,363 | -0.45(-2.75%) |
Mar 10, 2021 | 14.66 | 16.62 | 14.59 | 16.34 | 910,934 | +1.33(+8.86%) |
Mar 09, 2021 | 12.22 | 15.88 | 12.07 | 15.01 | 1,684,484 | +2.94(+24.36%) |
Mar 08, 2021 | 11.81 | 12.27 | 10.80 | 12.07 | 708,242 | -0.49(-3.90%) |
Mar 05, 2021 | 10.28 | 15.18 | 10.09 | 12.56 | 2,993,900 | +2.16(+20.77%) |
Mar 04, 2021 | 9.250 | 10.49 | 8.920 | 10.40 | 658,917 | +1.08(+11.59%) |
Mar 03, 2021 | 9.800 | 10.08 | 9.240 | 9.320 | 393,523 | -0.50(-5.09%) |
Mar 02, 2021 | 9.640 | 9.880 | 9.320 | 9.820 | 398,350 | -0.06(-0.61%) |
Mar 01, 2021 | 10.35 | 10.53 | 9.490 | 9.880 | 876,189 | -0.50(-4.82%) |
Feb 26, 2021 | 8.350 | 10.88 | 8.250 | 10.38 | 5,112,200 | +2.36(+29.43%) |
Feb 25, 2021 | 11.15 | 11.73 | 6.750 | 8.020 | 3,847,090 | -3.16(-28.26%) |
Feb 24, 2021 | 11.25 | 11.70 | 10.91 | 11.18 | 318,614 | -0.16(-1.41%) |
Feb 23, 2021 | 11.33 | 11.88 | 11.06 | 11.34 | 400,074 | -1.00(-8.10%) |
Feb 22, 2021 | 12.54 | 13.10 | 12.27 | 12.34 | 316,540 | -0.30(-2.37%) |
Feb 19, 2021 | 12.24 | 12.81 | 12.04 | 12.64 | 380,600 | +0.77(+6.49%) |
Feb 18, 2021 | 12.25 | 12.58 | 11.64 | 11.87 | 323,211 | -0.39(-3.18%) |
Feb 17, 2021 | 12.62 | 12.72 | 11.34 | 12.26 | 580,700 | -0.36(-2.85%) |
Feb 16, 2021 | 13.10 | 13.42 | 12.41 | 12.62 | 645,998 | -0.34(-2.62%) |
Feb 12, 2021 | 13.26 | 13.97 | 12.90 | 12.96 | 224,600 | -0.47(-3.50%) |
Feb 11, 2021 | 14.34 | 15.10 | 13.36 | 13.43 | 461,419 | -0.96(-6.67%) |
Feb 10, 2021 | 14.74 | 14.92 | 13.80 | 14.39 | 223,981 | -0.30(-2.04%) |
Feb 09, 2021 | 14.85 | 14.99 | 14.12 | 14.69 | 202,639 | -0.24(-1.61%) |
Feb 08, 2021 | 14.00 | 15.05 | 13.77 | 14.93 | 493,399 | +1.12(+8.11%) |
Feb 05, 2021 | 12.37 | 13.93 | 12.15 | 13.81 | 519,800 | +1.84(+15.37%) |
Feb 04, 2021 | 11.89 | 12.45 | 11.62 | 11.97 | 331,722 | +0.25(+2.13%) |
Feb 03, 2021 | 11.58 | 12.10 | 11.46 | 11.72 | 327,394 | +0.07(+0.60%) |
Feb 02, 2021 | 11.70 | 12.06 | 10.90 | 11.65 | 463,523 | -0.08(-0.68%) |
Feb 01, 2021 | 12.04 | 12.39 | 11.45 | 11.73 | 374,981 | -0.24(-2.01%) |
Jan 29, 2021 | 12.60 | 13.26 | 11.76 | 11.97 | 764,200 | -0.99(-7.64%) |
Jan 28, 2021 | 14.66 | 15.99 | 12.70 | 12.96 | 2,878,491 | -1.73(-11.78%) |
Jan 27, 2021 | 9.970 | 14.80 | 9.860 | 14.69 | 1,853,254 | +4.48(+43.88%) |
Jan 26, 2021 | 10.07 | 10.66 | 10.05 | 10.21 | 706,410 | +0.21(+2.10%) |
Jan 25, 2021 | 9.610 | 10.01 | 9.270 | 10.00 | 318,581 | +0.52(+5.49%) |
Jan 22, 2021 | 9.230 | 9.600 | 9.024 | 9.480 | 256,800 | +0.24(+2.60%) |
Jan 21, 2021 | 9.700 | 9.885 | 9.210 | 9.240 | 168,535 | -0.51(-5.23%) |
Jan 20, 2021 | 9.560 | 9.970 | 9.485 | 9.750 | 265,596 | +0.24(+2.52%) |
Jan 19, 2021 | 9.700 | 9.820 | 9.280 | 9.510 | 430,588 | +0.03(+0.32%) |
Jan 15, 2021 | 9.660 | 9.800 | 9.190 | 9.480 | 603,300 | -0.21(-2.17%) |
Jan 14, 2021 | 9.030 | 10.09 | 8.974 | 9.690 | 712,028 | +0.84(+9.49%) |
Jan 13, 2021 | 9.170 | 9.240 | 8.750 | 8.850 | 289,622 | -0.33(-3.59%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.000 | 9.180 | 250,789 | +0.14(+1.55%) |
Jan 11, 2021 | 9.330 | 9.330 | 8.700 | 9.040 | 339,228 | -0.49(-5.14%) |
Jan 08, 2021 | 8.920 | 9.720 | 8.910 | 9.530 | 435,100 | +0.70(+7.93%) |
Jan 07, 2021 | 8.370 | 9.060 | 8.360 | 8.830 | 305,886 | +0.49(+5.88%) |
Jan 06, 2021 | 8.340 | 8.900 | 8.270 | 8.340 | 505,585 | -0.01(-0.12%) |
Jan 05, 2021 | 8.180 | 8.530 | 8.020 | 8.350 | 330,929 | +0.13(+1.58%) |
Jan 04, 2021 | 7.650 | 8.400 | 7.540 | 8.220 | 461,076 | +0.63(+8.30%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 229,784 | -0.22(-2.82%) | |
Dec 30, 2020 | 7.390 | 8.020 | 7.321 | 7.810 | 229,784 | +0.35(+4.69%) |
Dec 29, 2020 | 7.580 | 7.820 | 7.285 | 7.460 | 419,260 | -0.20(-2.61%) |
Dec 28, 2020 | 8.140 | 8.230 | 7.550 | 7.660 | 543,143 | -0.38(-4.73%) |
Dec 24, 2020 | 8.050 | 8.452 | 7.960 | 8.040 | 203,900 | +0.04(+0.50%) |
Dec 23, 2020 | 7.500 | 8.220 | 7.380 | 8.000 | 660,507 | +0.46(+6.10%) |
Dec 22, 2020 | 7.520 | 7.760 | 7.250 | 7.540 | 372,935 | -0.07(-0.92%) |
Dec 21, 2020 | 7.390 | 7.690 | 7.130 | 7.610 | 415,992 | +0.12(+1.60%) |
Dec 18, 2020 | 7.320 | 7.660 | 7.260 | 7.490 | 869,800 | +0.15(+2.04%) |
Dec 17, 2020 | 7.050 | 7.550 | 6.850 | 7.340 | 621,210 | +0.17(+2.37%) |
Dec 16, 2020 | 7.640 | 8.060 | 7.020 | 7.170 | 1,137,792 | -0.61(-7.84%) |
Dec 15, 2020 | 8.060 | 8.070 | 6.920 | 7.780 | 2,717,338 | -0.95(-10.88%) |
Dec 14, 2020 | 6.440 | 13.70 | 6.440 | 8.730 | 49,231,576 | +2.34(+36.62%) |
Dec 11, 2020 | 7.670 | 7.750 | 6.210 | 6.390 | 476,600 | -1.30(-16.91%) |
Dec 10, 2020 | 7.560 | 7.790 | 7.040 | 7.690 | 236,174 | -0.02(-0.26%) |
Dec 09, 2020 | 8.120 | 8.165 | 7.630 | 7.710 | 208,902 | -0.28(-3.50%) |
Dec 08, 2020 | 7.550 | 8.180 | 7.550 | 7.990 | 380,641 | +0.44(+5.83%) |
Dec 07, 2020 | 7.130 | 7.720 | 7.130 | 7.550 | 217,077 | +0.54(+7.70%) |
Dec 04, 2020 | 6.820 | 7.060 | 6.650 | 7.010 | 166,900 | +0.22(+3.24%) |
Dec 03, 2020 | 6.590 | 6.900 | 6.590 | 6.790 | 173,337 | +0.25(+3.82%) |
Dec 02, 2020 | 6.540 | 6.650 | 6.301 | 6.540 | 147,296 | -0.02(-0.30%) |
Dec 01, 2020 | 6.250 | 6.690 | 6.240 | 6.560 | 319,901 | +0.29(+4.63%) |
Nov 30, 2020 | 6.910 | 6.910 | 6.180 | 6.270 | 320,360 | -0.58(-8.47%) |
Nov 27, 2020 | 6.610 | 6.980 | 6.570 | 6.850 | 133,500 | +0.31(+4.74%) |
Nov 25, 2020 | 6.440 | 6.560 | 6.360 | 6.540 | 138,400 | +0.12(+1.87%) |
Nov 24, 2020 | 5.990 | 6.630 | 5.930 | 6.420 | 340,039 | +0.50(+8.45%) |
Nov 23, 2020 | 5.600 | 6.040 | 5.560 | 5.920 | 256,689 | +0.36(+6.47%) |
Nov 20, 2020 | 5.370 | 5.600 | 5.265 | 5.560 | 137,700 | +0.21(+3.93%) |
Nov 19, 2020 | 5.230 | 5.390 | 5.010 | 5.350 | 120,465 | +0.12(+2.29%) |
Nov 18, 2020 | 5.280 | 5.430 | 5.180 | 5.230 | 182,667 | +0.01(+0.19%) |
Nov 17, 2020 | 4.980 | 5.280 | 4.924 | 5.220 | 209,384 | +0.21(+4.19%) |
Nov 16, 2020 | 5.040 | 5.101 | 4.870 | 5.010 | 223,272 | +0.08(+1.62%) |
Nov 13, 2020 | 4.940 | 5.047 | 4.770 | 4.930 | 196,500 | +0.07(+1.44%) |
Nov 12, 2020 | 4.700 | 4.860 | 4.560 | 4.860 | 173,803 | +0.11(+2.32%) |
Nov 11, 2020 | 4.800 | 4.890 | 4.550 | 4.750 | 155,669 | +0.02(+0.42%) |
Nov 10, 2020 | 4.760 | 4.810 | 4.560 | 4.730 | 160,206 | -0.04(-0.84%) |
Nov 09, 2020 | 5.000 | 5.237 | 4.690 | 4.770 | 275,945 | +0.35(+7.92%) |
Nov 06, 2020 | 4.570 | 4.630 | 4.390 | 4.420 | 189,300 | -0.15(-3.28%) |
Nov 05, 2020 | 4.820 | 4.890 | 4.510 | 4.570 | 146,753 | -0.27(-5.58%) |
Nov 04, 2020 | 4.910 | 5.170 | 4.710 | 4.840 | 215,642 | -0.08(-1.63%) |
Nov 03, 2020 | 4.730 | 4.950 | 4.610 | 4.920 | 286,206 | +0.26(+5.58%) |
Nov 02, 2020 | 4.330 | 4.670 | 4.243 | 4.660 | 147,312 | +0.43(+10.17%) |
Oct 30, 2020 | 4.350 | 4.420 | 4.200 | 4.230 | 188,900 | -0.20(-4.51%) |
Oct 29, 2020 | 4.630 | 4.630 | 4.370 | 4.430 | 166,788 | -0.27(-5.74%) |
Oct 28, 2020 | 4.610 | 4.780 | 4.490 | 4.700 | 185,562 | +0.05(+1.08%) |
Oct 27, 2020 | 4.570 | 4.800 | 4.500 | 4.650 | 186,157 | +0.09(+1.97%) |
Oct 26, 2020 | 4.510 | 4.665 | 4.490 | 4.560 | 118,451 | -0.03(-0.65%) |
Oct 23, 2020 | 4.680 | 4.780 | 4.550 | 4.590 | 146,300 | -0.09(-1.92%) |
Oct 22, 2020 | 4.650 | 4.760 | 4.520 | 4.680 | 107,122 | +0.07(+1.52%) |
Oct 21, 2020 | 4.650 | 4.800 | 4.540 | 4.610 | 161,107 | -0.01(-0.22%) |
Oct 20, 2020 | 5.050 | 5.180 | 4.610 | 4.620 | 252,307 | -0.43(-8.51%) |
Oct 19, 2020 | 5.450 | 5.460 | 5.030 | 5.050 | 254,867 | -0.36(-6.65%) |
Oct 16, 2020 | 5.400 | 5.590 | 5.300 | 5.410 | 193,200 | -0.03(-0.55%) |
Oct 15, 2020 | 5.570 | 5.690 | 5.120 | 5.440 | 199,686 | +0.00(+0.00%) |
Oct 14, 2020 | 5.640 | 5.800 | 5.390 | 5.440 | 142,069 | -0.25(-4.39%) |
Oct 13, 2020 | 5.640 | 5.814 | 5.570 | 5.690 | 76,550 | +0.02(+0.35%) |
Oct 12, 2020 | 5.420 | 5.800 | 5.040 | 5.670 | 118,927 | +0.22(+4.04%) |
Oct 09, 2020 | 5.400 | 5.500 | 5.252 | 5.450 | 168,900 | +0.06(+1.11%) |
Oct 08, 2020 | 5.480 | 5.480 | 5.260 | 5.390 | 80,757 | +0.01(+0.19%) |
Oct 07, 2020 | 5.260 | 5.560 | 5.210 | 5.380 | 214,200 | +0.25(+4.87%) |
Oct 06, 2020 | 5.210 | 5.400 | 5.110 | 5.130 | 152,485 | -0.02(-0.39%) |
Oct 05, 2020 | 4.730 | 5.170 | 4.710 | 5.150 | 256,331 | +0.43(+9.11%) |
Oct 02, 2020 | 4.920 | 4.920 | 4.600 | 4.720 | 164,200 | -0.14(-2.88%) |
Oct 01, 2020 | 5.020 | 5.200 | 4.800 | 4.860 | 267,356 | -0.15(-2.99%) |
Sep 30, 2020 | 5.010 | 5.240 | 4.950 | 5.010 | 292,095 | -0.04(-0.79%) |
Sep 29, 2020 | 5.130 | 5.550 | 4.950 | 5.050 | 336,396 | -0.05(-0.98%) |
Sep 28, 2020 | 5.040 | 5.230 | 4.990 | 5.100 | 205,562 | +0.12(+2.41%) |
Sep 25, 2020 | 4.610 | 5.010 | 4.610 | 4.980 | 202,200 | +0.33(+7.10%) |
Sep 24, 2020 | 4.730 | 4.810 | 4.480 | 4.650 | 171,503 | -0.10(-2.11%) |
Sep 23, 2020 | 5.000 | 5.120 | 4.700 | 4.750 | 220,199 | -0.31(-6.13%) |
Sep 22, 2020 | 5.010 | 5.120 | 4.820 | 5.060 | 335,010 | +0.06(+1.30%) |
Sep 21, 2020 | 5.390 | 5.390 | 4.940 | 4.995 | 405,013 | -0.51(-9.35%) |
Sep 18, 2020 | 5.190 | 5.570 | 5.080 | 5.510 | 460,700 | +0.40(+7.83%) |
Sep 17, 2020 | 4.920 | 5.190 | 4.890 | 5.110 | 352,842 | +0.15(+3.02%) |
Sep 16, 2020 | 5.110 | 5.180 | 4.930 | 4.960 | 259,561 | -0.13(-2.55%) |
Sep 15, 2020 | 5.140 | 5.290 | 5.060 | 5.090 | 140,754 | +0.01(+0.20%) |
Sep 14, 2020 | 4.950 | 5.190 | 4.900 | 5.080 | 188,901 | +0.18(+3.67%) |
Sep 11, 2020 | 5.030 | 5.140 | 4.840 | 4.900 | 142,600 | -0.13(-2.58%) |
Sep 10, 2020 | 4.960 | 5.240 | 4.924 | 5.030 | 321,357 | +0.06(+1.21%) |
Sep 09, 2020 | 5.000 | 5.050 | 4.900 | 4.970 | 109,957 | +0.02(+0.40%) |
Sep 08, 2020 | 4.760 | 5.090 | 4.750 | 4.950 | 246,081 | +0.14(+2.91%) |
Sep 04, 2020 | 4.910 | 4.950 | 4.750 | 4.810 | 191,100 | -0.04(-0.82%) |
Sep 03, 2020 | 4.910 | 4.950 | 4.790 | 4.850 | 246,141 | -0.06(-1.22%) |
Sep 02, 2020 | 4.890 | 4.940 | 4.450 | 4.910 | 250,137 | +0.01(+0.20%) |
Sep 01, 2020 | 4.830 | 4.990 | 4.760 | 4.900 | 161,654 | +0.08(+1.77%) |
Aug 31, 2020 | 5.000 | 5.030 | 4.800 | 4.815 | 147,163 | -0.12(-2.53%) |
Aug 28, 2020 | 4.860 | 4.970 | 4.750 | 4.940 | 110,300 | +0.12(+2.49%) |
Aug 27, 2020 | 4.950 | 5.060 | 4.800 | 4.820 | 131,974 | -0.09(-1.83%) |
Aug 26, 2020 | 5.030 | 5.050 | 4.850 | 4.910 | 153,303 | -0.14(-2.77%) |
Aug 25, 2020 | 5.210 | 5.210 | 4.990 | 5.050 | 215,177 | -0.15(-2.88%) |
Aug 24, 2020 | 5.080 | 5.230 | 4.950 | 5.200 | 170,728 | +0.13(+2.56%) |
Aug 21, 2020 | 5.070 | 5.090 | 4.900 | 5.070 | 92,500 | +0.08(+1.60%) |
Aug 20, 2020 | 4.900 | 5.040 | 4.810 | 4.990 | 84,661 | +0.04(+0.81%) |
Aug 19, 2020 | 4.880 | 5.030 | 4.820 | 4.950 | 76,944 | +0.10(+2.06%) |
Aug 18, 2020 | 5.080 | 5.135 | 4.810 | 4.850 | 171,512 | -0.20(-3.96%) |
Aug 17, 2020 | 5.200 | 5.369 | 4.990 | 5.050 | 209,002 | -0.15(-2.88%) |
Aug 14, 2020 | 5.040 | 5.610 | 4.960 | 5.200 | 211,800 | +0.12(+2.36%) |
Aug 13, 2020 | 4.980 | 5.130 | 4.900 | 5.080 | 128,985 | +0.14(+2.83%) |
Aug 12, 2020 | 5.250 | 5.510 | 4.930 | 4.940 | 160,367 | -0.22(-4.26%) |
Aug 11, 2020 | 5.710 | 5.870 | 5.110 | 5.160 | 171,813 | -0.52(-9.15%) |
Aug 10, 2020 | 5.450 | 6.150 | 5.290 | 5.680 | 363,455 | +0.50(+9.65%) |
Aug 07, 2020 | 5.140 | 5.190 | 5.010 | 5.180 | 103,500 | +0.01(+0.19%) |
Aug 06, 2020 | 5.110 | 5.190 | 5.020 | 5.170 | 53,914 | +0.07(+1.37%) |
Aug 05, 2020 | 5.180 | 5.180 | 4.930 | 5.100 | 77,804 | +0.00(+0.00%) |
Aug 04, 2020 | 5.010 | 5.150 | 4.860 | 5.100 | 122,526 | +0.09(+1.80%) |
Aug 03, 2020 | 4.980 | 5.080 | 4.840 | 5.010 | 128,287 | +0.10(+2.04%) |
Jul 31, 2020 | 5.250 | 5.300 | 4.860 | 4.910 | 150,400 | -0.34(-6.48%) |
Jul 30, 2020 | 5.110 | 5.350 | 5.110 | 5.250 | 111,561 | +0.11(+2.14%) |
Jul 29, 2020 | 5.490 | 5.590 | 5.110 | 5.140 | 99,095 | -0.33(-6.03%) |
Jul 28, 2020 | 5.470 | 5.610 | 5.384 | 5.470 | 109,489 | -0.08(-1.44%) |
Jul 27, 2020 | 5.470 | 5.780 | 5.470 | 5.550 | 122,164 | +0.09(+1.65%) |
Jul 24, 2020 | 5.620 | 5.620 | 5.340 | 5.460 | 123,200 | -0.17(-3.02%) |
Jul 23, 2020 | 5.790 | 5.810 | 5.530 | 5.630 | 130,791 | -0.16(-2.76%) |
Jul 22, 2020 | 5.990 | 6.010 | 5.770 | 5.790 | 120,958 | -0.24(-3.98%) |
Jul 21, 2020 | 6.200 | 6.330 | 5.960 | 6.030 | 108,956 | -0.11(-1.79%) |
Jul 20, 2020 | 6.120 | 6.390 | 6.070 | 6.140 | 308,074 | +0.08(+1.32%) |
Jul 17, 2020 | 5.970 | 6.150 | 5.950 | 6.060 | 195,700 | +0.09(+1.51%) |
Jul 16, 2020 | 6.060 | 6.070 | 5.750 | 5.970 | 136,690 | -0.07(-1.16%) |
Jul 15, 2020 | 6.100 | 6.200 | 5.930 | 6.040 | 172,743 | +0.06(+1.00%) |
Jul 14, 2020 | 5.760 | 5.990 | 5.590 | 5.980 | 175,889 | +0.24(+4.18%) |
Jul 13, 2020 | 6.020 | 6.140 | 5.730 | 5.740 | 155,995 | -0.23(-3.85%) |
Jul 10, 2020 | 6.220 | 6.320 | 5.880 | 5.970 | 166,100 | -0.21(-3.40%) |
Jul 09, 2020 | 6.140 | 6.290 | 6.050 | 6.180 | 189,591 | +0.02(+0.32%) |
Jul 08, 2020 | 6.160 | 6.270 | 6.010 | 6.160 | 114,517 | +0.03(+0.49%) |
Jul 07, 2020 | 6.030 | 6.290 | 5.995 | 6.130 | 198,046 | +0.11(+1.83%) |
Jul 06, 2020 | 6.310 | 6.310 | 5.990 | 6.020 | 239,086 | -0.23(-3.68%) |
Jul 02, 2020 | 6.270 | 6.300 | 6.050 | 6.250 | 200,800 | +0.10(+1.63%) |
Jul 01, 2020 | 6.000 | 6.320 | 6.000 | 6.150 | 263,258 | +0.17(+2.84%) |
Jun 30, 2020 | 6.210 | 6.450 | 5.940 | 5.980 | 311,325 | -0.34(-5.38%) |
Jun 29, 2020 | 5.930 | 6.380 | 5.800 | 6.320 | 306,750 | +0.39(+6.58%) |
Jun 26, 2020 | 6.620 | 6.620 | 5.850 | 5.930 | 1,238,500 | -0.70(-10.56%) |
Jun 25, 2020 | 6.410 | 6.850 | 6.320 | 6.630 | 346,155 | +0.22(+3.43%) |
Jun 24, 2020 | 6.470 | 6.600 | 6.280 | 6.410 | 161,550 | -0.11(-1.69%) |
Jun 23, 2020 | 6.620 | 6.750 | 6.460 | 6.520 | 309,050 | -0.05(-0.76%) |
Jun 22, 2020 | 6.510 | 6.740 | 6.410 | 6.570 | 302,385 | +0.10(+1.55%) |
Jun 19, 2020 | 6.460 | 6.740 | 6.310 | 6.470 | 350,800 | +0.07(+1.09%) |
Jun 18, 2020 | 6.060 | 6.690 | 6.060 | 6.400 | 289,231 | +0.27(+4.40%) |
Jun 17, 2020 | 6.660 | 6.660 | 5.935 | 6.130 | 324,710 | -0.50(-7.54%) |
Jun 16, 2020 | 6.600 | 6.900 | 6.490 | 6.630 | 201,959 | +0.10(+1.53%) |
Jun 15, 2020 | 5.930 | 6.550 | 5.860 | 6.530 | 349,030 | +0.47(+7.76%) |
Jun 12, 2020 | 6.390 | 6.580 | 5.820 | 6.060 | 241,400 | -0.13(-2.10%) |
Jun 11, 2020 | 6.700 | 6.730 | 6.170 | 6.190 | 251,356 | -0.69(-10.03%) |
Jun 10, 2020 | 6.840 | 7.280 | 6.760 | 6.880 | 345,776 | +0.07(+1.03%) |
Jun 09, 2020 | 6.530 | 6.950 | 6.380 | 6.810 | 207,498 | +0.22(+3.34%) |
Jun 08, 2020 | 6.460 | 6.780 | 6.380 | 6.590 | 230,652 | +0.21(+3.29%) |
Jun 05, 2020 | 6.530 | 6.685 | 6.250 | 6.380 | 194,600 | +0.01(+0.16%) |
Jun 04, 2020 | 6.460 | 6.750 | 6.250 | 6.370 | 154,378 | -0.10(-1.55%) |
Jun 03, 2020 | 6.690 | 6.960 | 6.390 | 6.470 | 278,608 | -0.19(-2.85%) |
Jun 02, 2020 | 6.520 | 6.690 | 6.315 | 6.660 | 134,140 | +0.18(+2.78%) |
Jun 01, 2020 | 6.490 | 6.570 | 6.270 | 6.480 | 144,130 | +0.03(+0.47%) |
May 29, 2020 | 6.380 | 6.510 | 5.860 | 6.450 | 295,300 | +0.16(+2.54%) |
May 28, 2020 | 6.630 | 6.804 | 6.230 | 6.290 | 133,496 | -0.31(-4.70%) |
May 27, 2020 | 6.520 | 6.740 | 6.390 | 6.600 | 160,464 | +0.13(+2.01%) |
May 26, 2020 | 6.500 | 6.820 | 6.330 | 6.470 | 255,868 | +0.10(+1.57%) |
May 22, 2020 | 6.230 | 6.380 | 6.110 | 6.370 | 71,200 | +0.15(+2.41%) |
May 21, 2020 | 6.190 | 6.445 | 6.010 | 6.220 | 130,584 | +0.09(+1.47%) |
May 20, 2020 | 5.800 | 6.150 | 5.800 | 6.130 | 202,677 | +0.40(+6.98%) |
May 19, 2020 | 5.810 | 5.980 | 5.700 | 5.730 | 135,827 | -0.15(-2.55%) |
May 18, 2020 | 5.870 | 6.040 | 5.780 | 5.880 | 275,557 | +0.28(+5.00%) |
May 15, 2020 | 6.020 | 6.020 | 5.540 | 5.600 | 284,900 | -0.40(-6.67%) |
May 14, 2020 | 6.430 | 6.450 | 5.910 | 6.000 | 214,620 | -0.56(-8.54%) |
May 13, 2020 | 6.650 | 6.830 | 6.040 | 6.560 | 270,526 | -0.02(-0.30%) |
May 12, 2020 | 6.480 | 7.200 | 6.230 | 6.580 | 331,206 | +0.17(+2.65%) |
May 11, 2020 | 5.900 | 6.560 | 5.880 | 6.410 | 354,869 | +0.19(+3.05%) |
May 08, 2020 | 5.920 | 6.560 | 5.840 | 6.220 | 331,400 | +0.38(+6.51%) |
May 07, 2020 | 6.070 | 6.210 | 5.800 | 5.840 | 189,353 | -0.15(-2.50%) |
May 06, 2020 | 5.700 | 6.240 | 5.680 | 5.990 | 329,514 | +0.35(+6.21%) |
May 05, 2020 | 5.740 | 5.790 | 5.420 | 5.640 | 256,934 | +0.03(+0.53%) |
May 04, 2020 | 5.480 | 5.820 | 5.294 | 5.610 | 185,867 | +0.08(+1.45%) |