Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.720 | 7.960 | 7.450 | 7.530 | 43,900 | -0.27(-3.46%) |
Apr 29, 2021 | 7.750 | 7.890 | 7.590 | 7.800 | 25,054 | +0.14(+1.83%) |
Apr 28, 2021 | 7.900 | 8.200 | 7.610 | 7.660 | 41,356 | -0.28(-3.53%) |
Apr 27, 2021 | 7.800 | 8.100 | 7.730 | 7.940 | 43,081 | +0.16(+2.06%) |
Apr 26, 2021 | 7.840 | 7.860 | 7.670 | 7.780 | 21,777 | +0.05(+0.65%) |
Apr 23, 2021 | 7.630 | 7.840 | 7.510 | 7.730 | 58,100 | +0.15(+1.98%) |
Apr 22, 2021 | 7.660 | 8.010 | 7.500 | 7.580 | 79,855 | -0.11(-1.43%) |
Apr 21, 2021 | 7.660 | 7.780 | 7.460 | 7.690 | 41,678 | +0.07(+0.92%) |
Apr 20, 2021 | 7.680 | 7.800 | 7.460 | 7.620 | 55,839 | -0.11(-1.42%) |
Apr 19, 2021 | 7.720 | 7.840 | 7.570 | 7.730 | 95,934 | -0.02(-0.26%) |
Apr 16, 2021 | 7.510 | 7.810 | 7.320 | 7.750 | 68,200 | +0.33(+4.45%) |
Apr 15, 2021 | 7.520 | 7.535 | 7.300 | 7.420 | 56,923 | +0.04(+0.54%) |
Apr 14, 2021 | 7.170 | 7.480 | 7.110 | 7.380 | 66,752 | +0.22(+3.07%) |
Apr 13, 2021 | 7.410 | 7.595 | 7.100 | 7.160 | 54,022 | -0.21(-2.85%) |
Apr 12, 2021 | 7.360 | 7.525 | 7.240 | 7.370 | 72,393 | +0.03(+0.41%) |
Apr 09, 2021 | 7.350 | 7.520 | 7.230 | 7.340 | 68,500 | -0.01(-0.14%) |
Apr 08, 2021 | 7.160 | 7.360 | 7.080 | 7.350 | 51,977 | +0.26(+3.67%) |
Apr 07, 2021 | 7.360 | 7.390 | 6.960 | 7.090 | 65,412 | -0.24(-3.27%) |
Apr 06, 2021 | 7.380 | 7.565 | 7.250 | 7.330 | 122,874 | +0.09(+1.24%) |
Apr 05, 2021 | 7.410 | 7.720 | 7.150 | 7.240 | 101,197 | -0.06(-0.82%) |
Apr 01, 2021 | 7.360 | 7.450 | 7.120 | 7.300 | 198,300 | +0.10(+1.39%) |
Mar 31, 2021 | 7.150 | 7.370 | 7.120 | 7.200 | 122,786 | +0.11(+1.55%) |
Mar 30, 2021 | 6.960 | 7.160 | 6.900 | 7.090 | 121,820 | +0.13(+1.87%) |
Mar 29, 2021 | 7.210 | 7.500 | 6.850 | 6.960 | 116,276 | -0.25(-3.47%) |
Mar 26, 2021 | 7.240 | 7.640 | 7.000 | 7.210 | 106,700 | +0.05(+0.70%) |
Mar 25, 2021 | 6.850 | 7.380 | 6.800 | 7.160 | 151,459 | +0.19(+2.73%) |
Mar 24, 2021 | 7.490 | 7.700 | 6.850 | 6.970 | 218,355 | -0.41(-5.49%) |
Mar 23, 2021 | 7.890 | 7.890 | 7.320 | 7.375 | 73,774 | -0.57(-7.12%) |
Mar 22, 2021 | 8.010 | 8.140 | 7.670 | 7.940 | 77,010 | -0.08(-1.00%) |
Mar 19, 2021 | 8.320 | 8.410 | 7.966 | 8.020 | 117,100 | -0.40(-4.75%) |
Mar 18, 2021 | 8.440 | 8.775 | 8.320 | 8.420 | 46,277 | -0.17(-1.98%) |
Mar 17, 2021 | 8.650 | 8.820 | 8.420 | 8.590 | 38,017 | -0.07(-0.81%) |
Mar 16, 2021 | 9.090 | 9.250 | 8.560 | 8.660 | 41,259 | -0.18(-2.04%) |
Mar 15, 2021 | 8.700 | 9.020 | 8.290 | 8.840 | 158,297 | +0.08(+0.91%) |
Mar 12, 2021 | 8.940 | 8.940 | 8.550 | 8.760 | 137,300 | -0.13(-1.46%) |
Mar 11, 2021 | 8.860 | 8.950 | 8.600 | 8.890 | 46,363 | +0.17(+1.95%) |
Mar 10, 2021 | 8.955 | 8.955 | 8.510 | 8.720 | 34,861 | +0.01(+0.11%) |
Mar 09, 2021 | 8.500 | 8.890 | 8.260 | 8.710 | 30,341 | +0.35(+4.19%) |
Mar 08, 2021 | 8.300 | 8.640 | 8.120 | 8.360 | 51,960 | +0.06(+0.72%) |
Mar 05, 2021 | 8.360 | 8.370 | 7.690 | 8.300 | 64,700 | +0.03(+0.36%) |
Mar 04, 2021 | 8.530 | 8.667 | 7.650 | 8.270 | 147,668 | -0.36(-4.17%) |
Mar 03, 2021 | 8.660 | 8.960 | 8.560 | 8.630 | 82,584 | -0.16(-1.82%) |
Mar 02, 2021 | 9.450 | 9.480 | 8.590 | 8.790 | 111,401 | -0.51(-5.48%) |
Mar 01, 2021 | 8.530 | 9.472 | 8.530 | 9.300 | 107,170 | +0.59(+6.77%) |
Feb 26, 2021 | 8.850 | 9.210 | 8.590 | 8.710 | 64,900 | +0.00(+0.00%) |
Feb 25, 2021 | 9.040 | 9.185 | 8.550 | 8.710 | 110,526 | -0.25(-2.79%) |
Feb 24, 2021 | 9.050 | 9.180 | 8.825 | 8.960 | 120,951 | -0.12(-1.32%) |
Feb 23, 2021 | 9.330 | 9.330 | 8.820 | 9.080 | 118,858 | -0.39(-4.12%) |
Feb 22, 2021 | 9.420 | 9.659 | 9.230 | 9.470 | 60,529 | +0.28(+3.05%) |
Feb 19, 2021 | 9.120 | 9.620 | 9.010 | 9.190 | 155,400 | +0.19(+2.11%) |
Feb 18, 2021 | 9.510 | 9.520 | 9.000 | 9.000 | 92,817 | -0.66(-6.83%) |
Feb 17, 2021 | 9.530 | 9.750 | 9.250 | 9.660 | 59,893 | -0.11(-1.13%) |
Feb 16, 2021 | 9.900 | 10.00 | 9.630 | 9.770 | 112,369 | -0.03(-0.31%) |
Feb 12, 2021 | 9.770 | 10.04 | 9.500 | 9.800 | 114,100 | +0.12(+1.24%) |
Feb 11, 2021 | 10.05 | 10.40 | 9.606 | 9.680 | 119,287 | -0.24(-2.42%) |
Feb 10, 2021 | 10.10 | 10.50 | 9.690 | 9.920 | 202,116 | +0.42(+4.42%) |
Feb 09, 2021 | 10.48 | 10.60 | 9.500 | 9.500 | 566,786 | +0.68(+7.71%) |
Feb 08, 2021 | 8.480 | 9.010 | 8.480 | 8.820 | 112,082 | +0.25(+2.92%) |
Feb 05, 2021 | 8.300 | 8.980 | 8.160 | 8.570 | 83,600 | +0.22(+2.63%) |
Feb 04, 2021 | 8.250 | 8.450 | 8.220 | 8.350 | 33,540 | +0.10(+1.21%) |
Feb 03, 2021 | 8.730 | 8.730 | 8.210 | 8.250 | 88,516 | -0.37(-4.29%) |
Feb 02, 2021 | 7.960 | 8.790 | 7.750 | 8.620 | 117,854 | +0.99(+12.98%) |
Feb 01, 2021 | 7.410 | 8.000 | 7.390 | 7.630 | 55,951 | +0.16(+2.14%) |
Jan 29, 2021 | 7.530 | 7.710 | 7.310 | 7.470 | 71,800 | -0.03(-0.40%) |
Jan 28, 2021 | 7.560 | 7.930 | 6.910 | 7.500 | 151,316 | -0.19(-2.47%) |
Jan 27, 2021 | 8.040 | 8.350 | 7.690 | 7.690 | 81,085 | -0.57(-6.90%) |
Jan 26, 2021 | 8.990 | 8.990 | 8.140 | 8.260 | 125,987 | -0.53(-6.03%) |
Jan 25, 2021 | 8.900 | 8.950 | 8.570 | 8.790 | 143,323 | -0.02(-0.23%) |
Jan 22, 2021 | 8.380 | 8.990 | 8.270 | 8.810 | 361,800 | +0.56(+6.79%) |
Jan 21, 2021 | 7.760 | 8.260 | 7.590 | 8.250 | 229,029 | +0.52(+6.73%) |
Jan 20, 2021 | 7.750 | 7.900 | 7.610 | 7.730 | 65,401 | +0.01(+0.13%) |
Jan 19, 2021 | 7.770 | 7.870 | 7.510 | 7.720 | 57,864 | +0.02(+0.26%) |
Jan 15, 2021 | 7.820 | 7.820 | 7.460 | 7.700 | 89,000 | -0.05(-0.65%) |
Jan 14, 2021 | 7.280 | 7.870 | 7.280 | 7.750 | 89,877 | +0.32(+4.31%) |
Jan 13, 2021 | 6.930 | 7.790 | 6.870 | 7.430 | 1,256,427 | +0.41(+5.84%) |
Jan 12, 2021 | 7.020 | 7.035 | 7.010 | 7.020 | 6,535 | -0.03(-0.43%) |
Jan 11, 2021 | 7.000 | 7.110 | 6.670 | 7.050 | 42,306 | +0.00(+0.00%) |
Jan 08, 2021 | 7.100 | 7.130 | 6.934 | 7.050 | 123,800 | -0.07(-0.98%) |
Jan 07, 2021 | 7.380 | 7.400 | 6.980 | 7.120 | 22,789 | -0.22(-3.00%) |
Jan 06, 2021 | 7.460 | 7.735 | 7.340 | 7.340 | 38,083 | -0.16(-2.13%) |
Jan 05, 2021 | 7.110 | 7.500 | 7.110 | 7.500 | 26,794 | +0.20(+2.74%) |
Jan 04, 2021 | 7.120 | 7.300 | 6.960 | 7.300 | 11,155 | +0.15(+2.10%) |
Dec 31, 2020 | 7.150 | 7.150 | 7.150 | 31,232 | +0.10(+1.42%) | |
Dec 30, 2020 | 6.900 | 7.210 | 6.680 | 7.050 | 31,232 | +0.10(+1.44%) |
Dec 29, 2020 | 7.380 | 7.380 | 6.780 | 6.950 | 26,990 | -0.31(-4.27%) |
Dec 28, 2020 | 7.380 | 7.400 | 7.140 | 7.260 | 13,625 | -0.14(-1.89%) |
Dec 24, 2020 | 7.400 | 7.500 | 7.360 | 7.400 | 4,700 | +0.02(+0.27%) |
Dec 23, 2020 | 7.305 | 7.545 | 7.270 | 7.380 | 127,771 | +0.04(+0.54%) |
Dec 22, 2020 | 7.340 | 7.390 | 7.220 | 7.340 | 80,851 | -0.06(-0.81%) |
Dec 21, 2020 | 7.850 | 8.000 | 7.270 | 7.400 | 41,539 | -0.01(-0.13%) |
Dec 18, 2020 | 7.650 | 7.750 | 7.410 | 7.410 | 42,100 | -0.29(-3.77%) |
Dec 17, 2020 | 7.760 | 7.880 | 7.600 | 7.700 | 23,824 | +0.02(+0.26%) |
Dec 16, 2020 | 7.720 | 7.890 | 7.600 | 7.680 | 15,147 | +0.01(+0.13%) |
Dec 15, 2020 | 7.700 | 7.820 | 7.541 | 7.670 | 22,533 | -0.02(-0.26%) |
Dec 14, 2020 | 7.910 | 7.910 | 7.570 | 7.690 | 18,373 | -0.14(-1.79%) |
Dec 11, 2020 | 7.800 | 7.940 | 7.540 | 7.830 | 26,500 | +0.03(+0.38%) |
Dec 10, 2020 | 7.570 | 8.000 | 7.500 | 7.800 | 64,997 | +0.28(+3.72%) |
Dec 09, 2020 | 7.630 | 7.680 | 7.460 | 7.520 | 185,421 | -0.02(-0.27%) |
Dec 08, 2020 | 7.640 | 7.870 | 7.430 | 7.540 | 98,490 | -0.10(-1.31%) |
Dec 07, 2020 | 7.500 | 7.860 | 7.450 | 7.640 | 45,150 | +0.12(+1.60%) |
Dec 04, 2020 | 7.130 | 7.585 | 7.040 | 7.520 | 38,000 | -0.01(-0.13%) |
Dec 03, 2020 | 7.450 | 7.635 | 7.450 | 7.530 | 33,337 | +0.06(+0.80%) |
Dec 02, 2020 | 7.500 | 7.570 | 7.045 | 7.470 | 21,516 | -0.04(-0.53%) |
Dec 01, 2020 | 7.600 | 7.615 | 7.370 | 7.510 | 28,194 | -0.09(-1.18%) |
Nov 30, 2020 | 7.630 | 7.720 | 7.420 | 7.600 | 37,068 | -0.06(-0.78%) |
Nov 27, 2020 | 7.600 | 7.830 | 7.450 | 7.660 | 18,200 | +0.03(+0.39%) |
Nov 25, 2020 | 7.810 | 7.920 | 7.540 | 7.630 | 35,900 | -0.21(-2.68%) |
Nov 24, 2020 | 7.440 | 7.990 | 7.220 | 7.840 | 195,441 | +0.49(+6.67%) |
Nov 23, 2020 | 7.490 | 7.500 | 7.240 | 7.350 | 87,080 | -0.06(-0.81%) |
Nov 20, 2020 | 7.350 | 7.470 | 7.200 | 7.410 | 35,500 | +0.10(+1.37%) |
Nov 19, 2020 | 7.330 | 7.540 | 7.230 | 7.310 | 35,169 | -0.14(-1.88%) |
Nov 18, 2020 | 7.350 | 7.600 | 7.270 | 7.450 | 86,087 | -0.14(-1.84%) |
Nov 17, 2020 | 7.260 | 7.600 | 7.230 | 7.590 | 34,914 | +0.25(+3.41%) |
Nov 16, 2020 | 7.050 | 7.450 | 7.050 | 7.340 | 38,590 | +0.29(+4.11%) |
Nov 13, 2020 | 6.990 | 7.090 | 6.750 | 7.050 | 44,500 | +0.05(+0.71%) |
Nov 12, 2020 | 6.530 | 7.250 | 6.530 | 7.000 | 45,511 | +0.34(+5.11%) |
Nov 11, 2020 | 6.640 | 6.740 | 6.440 | 6.660 | 40,741 | -0.06(-0.89%) |
Nov 10, 2020 | 6.220 | 6.860 | 6.070 | 6.720 | 263,429 | +0.50(+8.04%) |
Nov 09, 2020 | 6.530 | 6.900 | 6.050 | 6.220 | 270,024 | -0.39(-5.90%) |
Nov 06, 2020 | 6.490 | 6.960 | 6.490 | 6.610 | 90,600 | +0.14(+2.16%) |
Nov 05, 2020 | 7.250 | 7.560 | 6.300 | 6.470 | 308,142 | -0.78(-10.76%) |
Nov 04, 2020 | 6.970 | 7.260 | 6.950 | 7.250 | 23,207 | +0.15(+2.11%) |
Nov 03, 2020 | 7.050 | 7.205 | 6.980 | 7.100 | 18,590 | +0.18(+2.60%) |
Nov 02, 2020 | 7.080 | 7.080 | 6.740 | 6.920 | 23,522 | +0.00(+0.00%) |
Oct 30, 2020 | 6.740 | 7.100 | 6.730 | 6.920 | 14,400 | +0.05(+0.73%) |
Oct 29, 2020 | 6.780 | 6.870 | 6.750 | 6.870 | 9,354 | +0.12(+1.78%) |
Oct 28, 2020 | 6.730 | 6.800 | 6.560 | 6.750 | 31,358 | -0.16(-2.32%) |
Oct 27, 2020 | 6.860 | 7.080 | 6.860 | 6.910 | 34,289 | +0.06(+0.88%) |
Oct 26, 2020 | 6.990 | 7.050 | 6.780 | 6.850 | 28,053 | -0.28(-3.93%) |
Oct 23, 2020 | 7.240 | 7.300 | 7.130 | 7.130 | 3,900 | -0.03(-0.42%) |
Oct 22, 2020 | 7.010 | 7.270 | 7.010 | 7.160 | 13,703 | +0.11(+1.56%) |
Oct 21, 2020 | 7.210 | 7.250 | 6.950 | 7.050 | 26,275 | -0.24(-3.29%) |
Oct 20, 2020 | 7.220 | 7.490 | 7.100 | 7.290 | 19,186 | +0.08(+1.11%) |
Oct 19, 2020 | 7.000 | 7.360 | 7.000 | 7.210 | 59,873 | +0.17(+2.41%) |
Oct 16, 2020 | 7.150 | 7.220 | 7.010 | 7.040 | 37,400 | -0.06(-0.85%) |
Oct 15, 2020 | 7.270 | 7.340 | 6.925 | 7.100 | 20,340 | -0.20(-2.74%) |
Oct 14, 2020 | 7.450 | 7.500 | 7.250 | 7.300 | 34,440 | -0.20(-2.67%) |
Oct 13, 2020 | 7.230 | 7.520 | 7.160 | 7.500 | 94,370 | +0.31(+4.31%) |
Oct 12, 2020 | 7.250 | 7.300 | 7.140 | 7.190 | 89,864 | -0.06(-0.83%) |
Oct 09, 2020 | 7.220 | 7.280 | 7.150 | 7.250 | 67,200 | +0.05(+0.69%) |
Oct 08, 2020 | 7.230 | 7.240 | 6.930 | 7.200 | 73,915 | -0.01(-0.14%) |
Oct 07, 2020 | 6.930 | 7.220 | 6.930 | 7.210 | 42,124 | +0.27(+3.89%) |
Oct 06, 2020 | 7.200 | 7.220 | 6.940 | 6.940 | 52,296 | -0.18(-2.53%) |
Oct 05, 2020 | 7.000 | 7.200 | 6.820 | 7.120 | 52,795 | +0.12(+1.71%) |
Oct 02, 2020 | 6.720 | 7.000 | 6.350 | 7.000 | 82,900 | +0.07(+1.01%) |
Oct 01, 2020 | 6.900 | 6.990 | 6.639 | 6.930 | 33,502 | +0.03(+0.43%) |
Sep 30, 2020 | 6.740 | 7.091 | 6.650 | 6.900 | 50,182 | +0.16(+2.37%) |
Sep 29, 2020 | 6.690 | 6.740 | 6.400 | 6.740 | 30,850 | +0.04(+0.60%) |
Sep 28, 2020 | 6.500 | 6.940 | 6.480 | 6.700 | 24,733 | +0.28(+4.36%) |
Sep 25, 2020 | 6.320 | 6.520 | 6.020 | 6.420 | 81,300 | +0.07(+1.10%) |
Sep 24, 2020 | 6.420 | 6.500 | 6.250 | 6.350 | 55,625 | -0.09(-1.40%) |
Sep 23, 2020 | 6.530 | 6.940 | 6.300 | 6.440 | 48,324 | -0.03(-0.46%) |
Sep 22, 2020 | 6.450 | 6.530 | 6.175 | 6.470 | 33,747 | +0.04(+0.62%) |
Sep 21, 2020 | 6.280 | 6.520 | 6.160 | 6.430 | 93,978 | -0.07(-1.08%) |
Sep 18, 2020 | 6.610 | 6.670 | 6.350 | 6.500 | 117,200 | -0.11(-1.66%) |
Sep 17, 2020 | 6.460 | 6.900 | 6.450 | 6.610 | 41,233 | +0.10(+1.54%) |
Sep 16, 2020 | 7.080 | 7.080 | 6.390 | 6.510 | 80,824 | -0.57(-8.05%) |
Sep 15, 2020 | 7.230 | 7.250 | 7.000 | 7.080 | 119,585 | -0.02(-0.28%) |
Sep 14, 2020 | 7.000 | 7.230 | 6.910 | 7.100 | 58,413 | +0.15(+2.16%) |
Sep 11, 2020 | 6.480 | 7.240 | 6.350 | 6.950 | 183,600 | +0.63(+9.97%) |
Sep 10, 2020 | 5.950 | 6.440 | 5.950 | 6.320 | 60,474 | +0.37(+6.22%) |
Sep 09, 2020 | 6.010 | 6.420 | 5.840 | 5.950 | 38,670 | -0.02(-0.34%) |
Sep 08, 2020 | 6.000 | 6.020 | 5.580 | 5.970 | 52,301 | -0.09(-1.49%) |
Sep 04, 2020 | 6.390 | 6.390 | 6.010 | 6.060 | 47,600 | -0.30(-4.72%) |
Sep 03, 2020 | 6.730 | 6.730 | 6.230 | 6.360 | 93,598 | -0.37(-5.50%) |
Sep 02, 2020 | 6.280 | 6.920 | 6.100 | 6.730 | 206,340 | +0.60(+9.79%) |
Sep 01, 2020 | 6.180 | 6.230 | 6.000 | 6.130 | 66,247 | -0.05(-0.81%) |
Aug 31, 2020 | 6.360 | 6.530 | 6.010 | 6.180 | 50,735 | -0.20(-3.13%) |
Aug 28, 2020 | 6.510 | 6.780 | 6.295 | 6.380 | 22,600 | -0.08(-1.24%) |
Aug 27, 2020 | 6.660 | 6.660 | 6.180 | 6.460 | 94,196 | -0.14(-2.12%) |
Aug 26, 2020 | 6.480 | 6.730 | 6.450 | 6.600 | 98,713 | +0.12(+1.85%) |
Aug 25, 2020 | 6.000 | 6.500 | 6.000 | 6.480 | 149,893 | +0.64(+10.96%) |
Aug 24, 2020 | 5.990 | 6.075 | 5.810 | 5.840 | 53,427 | -0.07(-1.18%) |
Aug 21, 2020 | 5.760 | 5.950 | 5.750 | 5.910 | 251,200 | +0.09(+1.63%) |
Aug 20, 2020 | 5.900 | 6.090 | 5.780 | 5.815 | 122,313 | -0.14(-2.43%) |
Aug 19, 2020 | 5.870 | 6.000 | 5.750 | 5.960 | 105,180 | +0.10(+1.71%) |
Aug 18, 2020 | 5.500 | 5.900 | 5.500 | 5.860 | 73,764 | +0.33(+5.97%) |
Aug 17, 2020 | 5.680 | 5.680 | 5.280 | 5.530 | 95,768 | -0.13(-2.30%) |
Aug 14, 2020 | 5.920 | 5.920 | 5.504 | 5.660 | 36,500 | -0.19(-3.25%) |
Aug 13, 2020 | 5.750 | 5.980 | 5.510 | 5.850 | 52,186 | +0.03(+0.52%) |
Aug 12, 2020 | 5.920 | 6.050 | 5.760 | 5.820 | 76,238 | -0.03(-0.51%) |
Aug 11, 2020 | 5.530 | 6.060 | 5.520 | 5.850 | 177,187 | +0.37(+6.75%) |
Aug 10, 2020 | 5.300 | 5.500 | 5.270 | 5.480 | 45,242 | +0.39(+7.66%) |
Aug 07, 2020 | 5.100 | 5.291 | 4.950 | 5.090 | 27,700 | -0.01(-0.20%) |
Aug 06, 2020 | 4.750 | 5.400 | 4.750 | 5.100 | 210,901 | +0.43(+9.21%) |
Aug 05, 2020 | 4.670 | 4.920 | 4.580 | 4.670 | 37,973 | +0.05(+1.08%) |
Aug 04, 2020 | 4.610 | 4.740 | 4.510 | 4.620 | 53,732 | +0.02(+0.43%) |
Aug 03, 2020 | 4.740 | 4.740 | 4.470 | 4.600 | 37,981 | -0.08(-1.71%) |
Jul 31, 2020 | 4.710 | 4.790 | 4.553 | 4.680 | 55,400 | -0.03(-0.64%) |
Jul 30, 2020 | 4.710 | 4.767 | 4.440 | 4.710 | 44,429 | -0.02(-0.42%) |
Jul 29, 2020 | 4.630 | 4.730 | 4.520 | 4.730 | 38,217 | +0.23(+5.11%) |
Jul 28, 2020 | 4.450 | 4.690 | 4.405 | 4.500 | 76,407 | +0.08(+1.81%) |
Jul 27, 2020 | 4.250 | 4.570 | 4.210 | 4.420 | 92,451 | +0.21(+4.99%) |
Jul 24, 2020 | 4.180 | 4.280 | 4.095 | 4.210 | 57,500 | -0.03(-0.71%) |
Jul 23, 2020 | 4.650 | 4.860 | 4.155 | 4.240 | 102,389 | -0.20(-4.50%) |
Jul 22, 2020 | 4.110 | 4.560 | 4.070 | 4.440 | 74,966 | +0.32(+7.77%) |
Jul 21, 2020 | 4.170 | 4.260 | 4.120 | 4.120 | 31,403 | +0.02(+0.49%) |
Jul 20, 2020 | 4.220 | 4.310 | 4.020 | 4.100 | 91,763 | -0.12(-2.84%) |
Jul 17, 2020 | 3.720 | 4.290 | 3.690 | 4.220 | 147,900 | +0.54(+14.67%) |
Jul 16, 2020 | 3.720 | 3.810 | 3.610 | 3.680 | 41,218 | -0.03(-0.81%) |
Jul 15, 2020 | 3.610 | 3.710 | 3.510 | 3.710 | 103,611 | +0.21(+6.00%) |
Jul 14, 2020 | 3.540 | 3.620 | 3.480 | 3.500 | 38,939 | -0.01(-0.28%) |
Jul 13, 2020 | 3.600 | 3.650 | 3.490 | 3.510 | 58,470 | -0.06(-1.68%) |
Jul 10, 2020 | 3.520 | 3.620 | 3.480 | 3.570 | 79,300 | +0.04(+1.13%) |
Jul 09, 2020 | 3.470 | 3.620 | 3.380 | 3.530 | 148,184 | +0.04(+1.15%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.430 | 3.490 | 121,842 | +0.00(+0.00%) |
Jul 07, 2020 | 3.480 | 3.550 | 3.390 | 3.490 | 93,042 | +0.02(+0.58%) |
Jul 06, 2020 | 3.600 | 3.650 | 3.420 | 3.470 | 72,505 | -0.06(-1.70%) |
Jul 02, 2020 | 3.550 | 3.625 | 3.420 | 3.530 | 129,500 | +0.17(+5.06%) |
Jul 01, 2020 | 3.510 | 3.600 | 3.310 | 3.360 | 149,034 | -0.14(-4.00%) |
Jun 30, 2020 | 3.500 | 3.590 | 3.360 | 3.500 | 98,865 | +0.01(+0.29%) |
Jun 29, 2020 | 3.220 | 3.540 | 3.210 | 3.490 | 130,917 | +0.34(+10.79%) |
Jun 26, 2020 | 3.230 | 3.390 | 3.040 | 3.150 | 2,250,500 | -0.10(-3.08%) |
Jun 25, 2020 | 3.160 | 3.300 | 3.000 | 3.250 | 291,891 | -0.01(-0.31%) |
Jun 24, 2020 | 3.520 | 3.550 | 3.185 | 3.260 | 245,613 | -0.33(-9.19%) |
Jun 23, 2020 | 3.650 | 3.650 | 3.560 | 3.590 | 125,266 | -0.03(-0.83%) |
Jun 22, 2020 | 3.700 | 3.750 | 3.590 | 3.620 | 155,129 | -0.08(-2.16%) |
Jun 19, 2020 | 3.740 | 3.780 | 3.510 | 3.700 | 256,600 | +0.02(+0.54%) |
Jun 18, 2020 | 3.660 | 3.780 | 3.550 | 3.680 | 152,323 | -0.02(-0.54%) |
Jun 17, 2020 | 4.210 | 4.279 | 3.360 | 3.700 | 386,380 | -0.50(-11.90%) |
Jun 16, 2020 | 4.500 | 4.700 | 4.150 | 4.200 | 212,656 | -0.09(-2.10%) |
Jun 15, 2020 | 3.980 | 4.390 | 3.800 | 4.290 | 374,125 | +0.26(+6.45%) |
Jun 12, 2020 | 4.070 | 4.150 | 3.900 | 4.030 | 273,800 | +0.11(+2.81%) |
Jun 11, 2020 | 4.060 | 4.240 | 3.860 | 3.920 | 314,553 | -0.55(-12.30%) |
Jun 10, 2020 | 4.260 | 4.650 | 4.150 | 4.470 | 270,057 | +0.23(+5.42%) |
Jun 09, 2020 | 4.090 | 4.390 | 3.855 | 4.240 | 195,601 | -0.13(-2.97%) |
Jun 08, 2020 | 4.160 | 4.500 | 4.050 | 4.370 | 322,293 | +0.78(+21.73%) |
Jun 05, 2020 | 3.610 | 4.220 | 3.460 | 3.590 | 270,700 | +0.17(+4.97%) |
Jun 04, 2020 | 3.330 | 3.580 | 3.300 | 3.420 | 88,098 | +0.09(+2.70%) |
Jun 03, 2020 | 3.250 | 3.410 | 3.220 | 3.330 | 57,123 | +0.14(+4.39%) |
Jun 02, 2020 | 3.260 | 3.300 | 3.170 | 3.190 | 54,858 | -0.05(-1.54%) |
Jun 01, 2020 | 3.210 | 3.340 | 3.200 | 3.240 | 110,101 | +0.03(+0.93%) |
May 29, 2020 | 3.230 | 3.300 | 3.030 | 3.210 | 132,200 | -0.03(-0.93%) |
May 28, 2020 | 3.140 | 3.480 | 3.080 | 3.240 | 153,393 | +0.16(+5.19%) |
May 27, 2020 | 2.940 | 3.120 | 2.910 | 3.080 | 120,811 | +0.24(+8.45%) |
May 26, 2020 | 2.700 | 3.150 | 2.650 | 2.840 | 586,662 | +0.23(+8.81%) |
May 22, 2020 | 2.720 | 2.725 | 2.560 | 2.610 | 158,800 | -0.14(-5.09%) |
May 21, 2020 | 2.550 | 2.960 | 2.420 | 2.750 | 453,049 | -0.34(-11.00%) |
May 20, 2020 | 2.260 | 3.150 | 2.250 | 3.090 | 428,836 | +0.85(+37.95%) |
May 19, 2020 | 2.620 | 2.620 | 2.220 | 2.240 | 123,769 | -0.35(-13.51%) |
May 18, 2020 | 2.410 | 2.720 | 2.410 | 2.590 | 199,242 | +0.29(+12.61%) |
May 15, 2020 | 2.350 | 2.410 | 2.165 | 2.300 | 84,200 | -0.06(-2.34%) |
May 14, 2020 | 2.260 | 2.380 | 2.030 | 2.355 | 76,473 | +0.04(+1.51%) |
May 13, 2020 | 2.620 | 2.620 | 2.201 | 2.320 | 125,725 | -0.34(-12.78%) |
May 12, 2020 | 3.060 | 3.060 | 2.650 | 2.660 | 107,123 | -0.40(-13.07%) |
May 11, 2020 | 3.000 | 3.110 | 2.710 | 3.060 | 95,454 | -0.04(-1.29%) |
May 08, 2020 | 2.630 | 3.150 | 2.590 | 3.100 | 87,300 | +0.54(+21.09%) |
May 07, 2020 | 2.510 | 2.610 | 2.430 | 2.560 | 83,246 | +0.06(+2.40%) |
May 06, 2020 | 2.740 | 2.740 | 2.470 | 2.500 | 111,269 | -0.24(-8.76%) |
May 05, 2020 | 2.780 | 2.940 | 2.660 | 2.740 | 94,120 | +0.01(+0.37%) |
May 04, 2020 | 2.630 | 2.778 | 2.530 | 2.730 | 60,445 | +0.02(+0.74%) |