Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.640 | 7.880 | 7.640 | 7.750 | 10,900 | +0.05(+0.65%) |
Apr 29, 2021 | 7.810 | 7.929 | 7.620 | 7.700 | 28,922 | -0.18(-2.28%) |
Apr 28, 2021 | 7.840 | 8.300 | 7.840 | 7.880 | 21,969 | -0.05(-0.63%) |
Apr 27, 2021 | 7.990 | 8.030 | 7.850 | 7.930 | 11,358 | -0.02(-0.25%) |
Apr 26, 2021 | 8.000 | 8.060 | 7.860 | 7.950 | 23,701 | -0.10(-1.24%) |
Apr 23, 2021 | 8.090 | 8.170 | 7.870 | 8.050 | 20,400 | -0.07(-0.86%) |
Apr 22, 2021 | 8.040 | 8.346 | 8.040 | 8.120 | 12,137 | +0.11(+1.37%) |
Apr 21, 2021 | 7.980 | 8.110 | 7.960 | 8.010 | 8,590 | -0.02(-0.25%) |
Apr 20, 2021 | 8.200 | 8.275 | 7.860 | 8.030 | 10,398 | -0.28(-3.37%) |
Apr 19, 2021 | 8.650 | 8.740 | 7.900 | 8.310 | 23,621 | -0.44(-5.03%) |
Apr 16, 2021 | 7.990 | 8.790 | 7.750 | 8.750 | 66,500 | +0.75(+9.38%) |
Apr 15, 2021 | 8.420 | 8.450 | 8.000 | 8.000 | 16,571 | -0.31(-3.73%) |
Apr 14, 2021 | 8.060 | 8.420 | 7.960 | 8.310 | 48,118 | +0.21(+2.59%) |
Apr 13, 2021 | 8.100 | 8.250 | 7.920 | 8.100 | 17,252 | +0.00(+0.00%) |
Apr 12, 2021 | 8.390 | 8.560 | 8.070 | 8.100 | 29,900 | -0.49(-5.70%) |
Apr 09, 2021 | 8.680 | 8.790 | 8.350 | 8.590 | 74,000 | -0.01(-0.12%) |
Apr 08, 2021 | 8.260 | 8.980 | 8.050 | 8.600 | 69,407 | +0.44(+5.39%) |
Apr 07, 2021 | 8.660 | 8.660 | 8.150 | 8.160 | 71,884 | -0.67(-7.59%) |
Apr 06, 2021 | 8.740 | 8.880 | 8.260 | 8.830 | 118,107 | -0.05(-0.56%) |
Apr 05, 2021 | 8.000 | 8.880 | 7.830 | 8.880 | 464,051 | +0.08(+0.91%) |
Apr 01, 2021 | 9.390 | 9.890 | 8.200 | 8.800 | 15,304,500 | +1.37(+18.44%) |
Mar 31, 2021 | 7.000 | 7.530 | 6.930 | 7.430 | 374,029 | +0.58(+8.47%) |
Mar 30, 2021 | 6.830 | 6.980 | 6.830 | 6.850 | 3,299 | +0.02(+0.29%) |
Mar 29, 2021 | 6.890 | 7.090 | 6.810 | 6.830 | 9,119 | -0.15(-2.15%) |
Mar 26, 2021 | 6.930 | 6.990 | 6.800 | 6.980 | 11,600 | +0.08(+1.16%) |
Mar 25, 2021 | 6.780 | 7.000 | 6.620 | 6.900 | 21,302 | +0.04(+0.58%) |
Mar 24, 2021 | 7.200 | 7.200 | 6.850 | 6.860 | 41,805 | -0.24(-3.38%) |
Mar 23, 2021 | 7.620 | 7.640 | 7.080 | 7.100 | 27,044 | -0.28(-3.79%) |
Mar 22, 2021 | 7.750 | 7.870 | 7.380 | 7.380 | 16,364 | -0.26(-3.40%) |
Mar 19, 2021 | 7.430 | 7.890 | 7.410 | 7.640 | 23,800 | +0.24(+3.24%) |
Mar 18, 2021 | 7.610 | 7.890 | 7.400 | 7.400 | 21,178 | -0.17(-2.25%) |
Mar 17, 2021 | 7.470 | 7.900 | 7.250 | 7.570 | 31,272 | +0.03(+0.40%) |
Mar 16, 2021 | 7.570 | 7.730 | 7.480 | 7.540 | 39,611 | +0.02(+0.27%) |
Mar 15, 2021 | 7.470 | 7.700 | 7.360 | 7.520 | 17,047 | +0.16(+2.17%) |
Mar 12, 2021 | 7.640 | 7.640 | 7.360 | 7.360 | 14,800 | -0.38(-4.91%) |
Mar 11, 2021 | 7.620 | 7.880 | 7.603 | 7.740 | 11,536 | +0.14(+1.84%) |
Mar 10, 2021 | 7.630 | 7.690 | 7.550 | 7.600 | 10,362 | +0.06(+0.80%) |
Mar 09, 2021 | 7.301 | 7.540 | 7.301 | 7.540 | 17,291 | +0.39(+5.45%) |
Mar 08, 2021 | 7.250 | 7.500 | 7.150 | 7.150 | 19,572 | +0.00(+0.00%) |
Mar 05, 2021 | 6.780 | 7.300 | 6.650 | 7.150 | 47,900 | +0.34(+4.99%) |
Mar 04, 2021 | 7.780 | 7.800 | 6.640 | 6.810 | 79,526 | -1.09(-13.80%) |
Mar 03, 2021 | 8.250 | 8.530 | 7.720 | 7.900 | 25,547 | -0.25(-3.07%) |
Mar 02, 2021 | 8.250 | 8.680 | 8.150 | 8.150 | 31,210 | -0.21(-2.51%) |
Mar 01, 2021 | 8.150 | 8.560 | 8.070 | 8.360 | 23,588 | +0.31(+3.85%) |
Feb 26, 2021 | 8.100 | 8.250 | 7.900 | 8.050 | 32,600 | -0.26(-3.13%) |
Feb 25, 2021 | 8.550 | 8.570 | 8.250 | 8.310 | 19,950 | -0.29(-3.37%) |
Feb 24, 2021 | 8.360 | 8.930 | 8.250 | 8.600 | 35,723 | +0.37(+4.50%) |
Feb 23, 2021 | 8.620 | 8.625 | 7.810 | 8.230 | 40,405 | -0.39(-4.52%) |
Feb 22, 2021 | 9.070 | 9.390 | 8.620 | 8.620 | 52,014 | -0.48(-5.27%) |
Feb 19, 2021 | 9.480 | 9.480 | 9.030 | 9.100 | 42,500 | -0.32(-3.40%) |
Feb 18, 2021 | 9.320 | 9.470 | 9.160 | 9.420 | 46,139 | +0.12(+1.29%) |
Feb 17, 2021 | 9.360 | 9.550 | 9.110 | 9.300 | 57,298 | -0.34(-3.53%) |
Feb 16, 2021 | 9.270 | 9.650 | 9.110 | 9.640 | 65,739 | +0.47(+5.13%) |
Feb 12, 2021 | 8.790 | 9.450 | 8.790 | 9.170 | 51,200 | +0.27(+3.03%) |
Feb 11, 2021 | 9.100 | 9.160 | 8.660 | 8.900 | 53,654 | -0.50(-5.32%) |
Feb 10, 2021 | 9.680 | 10.09 | 9.120 | 9.400 | 135,602 | -0.14(-1.47%) |
Feb 09, 2021 | 9.100 | 10.07 | 9.020 | 9.540 | 494,274 | +0.39(+4.26%) |
Feb 08, 2021 | 8.670 | 9.200 | 8.510 | 9.150 | 67,634 | +0.40(+4.58%) |
Feb 05, 2021 | 8.980 | 8.980 | 8.460 | 8.750 | 26,600 | +0.10(+1.15%) |
Feb 04, 2021 | 8.600 | 8.780 | 8.440 | 8.650 | 41,660 | +0.12(+1.41%) |
Feb 03, 2021 | 8.450 | 8.750 | 8.214 | 8.530 | 34,693 | +0.05(+0.59%) |
Feb 02, 2021 | 8.200 | 8.500 | 8.200 | 8.480 | 47,098 | +0.26(+3.16%) |
Feb 01, 2021 | 8.190 | 8.500 | 8.190 | 8.220 | 27,868 | +0.04(+0.49%) |
Jan 29, 2021 | 9.000 | 9.200 | 8.180 | 8.180 | 89,700 | -0.71(-7.99%) |
Jan 28, 2021 | 8.060 | 9.210 | 7.760 | 8.890 | 285,913 | +0.78(+9.62%) |
Jan 27, 2021 | 8.120 | 8.430 | 8.080 | 8.110 | 57,549 | -0.06(-0.73%) |
Jan 26, 2021 | 8.230 | 8.230 | 8.100 | 8.170 | 20,523 | -0.06(-0.73%) |
Jan 25, 2021 | 8.330 | 8.430 | 8.071 | 8.230 | 38,325 | -0.20(-2.37%) |
Jan 22, 2021 | 8.280 | 8.480 | 8.280 | 8.430 | 19,400 | +0.10(+1.20%) |
Jan 21, 2021 | 8.200 | 8.410 | 8.200 | 8.330 | 30,472 | +0.10(+1.22%) |
Jan 20, 2021 | 8.220 | 8.490 | 8.200 | 8.230 | 25,409 | -0.04(-0.48%) |
Jan 19, 2021 | 8.490 | 8.490 | 8.200 | 8.270 | 29,869 | -0.15(-1.78%) |
Jan 15, 2021 | 8.110 | 8.460 | 8.110 | 8.420 | 36,200 | +0.32(+3.95%) |
Jan 14, 2021 | 8.400 | 8.640 | 8.100 | 8.100 | 86,532 | -0.30(-3.57%) |
Jan 13, 2021 | 8.730 | 8.800 | 8.310 | 8.400 | 39,491 | -0.34(-3.89%) |
Jan 12, 2021 | 8.120 | 8.740 | 8.060 | 8.740 | 104,237 | +0.51(+6.20%) |
Jan 11, 2021 | 8.040 | 8.350 | 7.840 | 8.230 | 23,349 | +0.13(+1.60%) |
Jan 08, 2021 | 8.080 | 8.160 | 7.799 | 8.100 | 43,700 | +0.07(+0.87%) |
Jan 07, 2021 | 7.790 | 8.160 | 7.700 | 8.030 | 59,772 | +0.17(+2.16%) |
Jan 06, 2021 | 7.580 | 8.020 | 7.580 | 7.860 | 50,844 | +0.28(+3.69%) |
Jan 05, 2021 | 7.310 | 7.770 | 7.310 | 7.580 | 53,609 | +0.27(+3.69%) |
Jan 04, 2021 | 7.160 | 7.480 | 7.130 | 7.310 | 37,911 | +0.05(+0.69%) |
Dec 31, 2020 | 7.260 | 7.260 | 7.260 | 85,098 | +0.00(+0.00%) | |
Dec 30, 2020 | 7.390 | 7.590 | 7.170 | 7.260 | 85,098 | -0.12(-1.63%) |
Dec 29, 2020 | 7.790 | 8.040 | 7.360 | 7.380 | 74,749 | -0.73(-9.00%) |
Dec 28, 2020 | 8.000 | 8.250 | 7.900 | 8.110 | 70,433 | -0.07(-0.86%) |
Dec 24, 2020 | 8.080 | 8.250 | 8.060 | 8.180 | 29,100 | +0.00(+0.00%) |
Dec 23, 2020 | 8.090 | 8.400 | 8.000 | 8.180 | 66,791 | -0.27(-3.20%) |
Dec 22, 2020 | 8.530 | 8.700 | 8.150 | 8.450 | 136,697 | -0.25(-2.87%) |
Dec 21, 2020 | 8.600 | 9.060 | 8.500 | 8.700 | 156,949 | -0.38(-4.19%) |
Dec 18, 2020 | 8.950 | 9.200 | 8.450 | 9.080 | 821,700 | +1.45(+19.00%) |
Dec 17, 2020 | 8.150 | 8.200 | 7.610 | 7.630 | 737,720 | -0.47(-5.80%) |
Dec 16, 2020 | 7.790 | 8.390 | 7.790 | 8.100 | 202,312 | +0.27(+3.45%) |
Dec 15, 2020 | 8.160 | 8.400 | 7.610 | 7.830 | 340,221 | -0.48(-5.78%) |
Dec 14, 2020 | 8.200 | 8.930 | 7.890 | 8.310 | 1,302,158 | -0.45(-5.14%) |
Dec 11, 2020 | 13.11 | 15.19 | 8.460 | 8.760 | 61,744,500 | +2.63(+42.90%) |
Dec 10, 2020 | 6.250 | 6.360 | 6.000 | 6.130 | 323,439 | -0.12(-1.92%) |
Dec 09, 2020 | 6.340 | 6.362 | 6.210 | 6.250 | 32,662 | -0.15(-2.34%) |
Dec 08, 2020 | 6.650 | 6.700 | 6.250 | 6.400 | 40,484 | -0.16(-2.44%) |
Dec 07, 2020 | 6.710 | 6.750 | 6.550 | 6.560 | 18,539 | -0.19(-2.81%) |
Dec 04, 2020 | 6.850 | 6.900 | 6.664 | 6.750 | 14,900 | -0.01(-0.15%) |
Dec 03, 2020 | 6.640 | 6.760 | 6.580 | 6.760 | 14,185 | +0.06(+0.90%) |
Dec 02, 2020 | 6.640 | 6.700 | 6.560 | 6.700 | 22,222 | +0.02(+0.30%) |
Dec 01, 2020 | 6.740 | 6.770 | 6.610 | 6.680 | 18,413 | -0.06(-0.89%) |
Nov 30, 2020 | 6.830 | 6.840 | 6.680 | 6.740 | 14,915 | -0.10(-1.46%) |
Nov 27, 2020 | 6.770 | 6.940 | 6.770 | 6.840 | 13,500 | -0.06(-0.87%) |
Nov 25, 2020 | 6.730 | 6.960 | 6.730 | 6.900 | 18,000 | +0.07(+1.02%) |
Nov 24, 2020 | 7.010 | 7.200 | 6.720 | 6.830 | 40,110 | -0.38(-5.27%) |
Nov 23, 2020 | 7.560 | 7.560 | 6.750 | 7.210 | 143,693 | +0.58(+8.75%) |
Nov 20, 2020 | 6.610 | 6.690 | 6.530 | 6.630 | 170,400 | -0.02(-0.30%) |
Nov 19, 2020 | 6.840 | 6.890 | 6.520 | 6.650 | 34,264 | -0.17(-2.49%) |
Nov 18, 2020 | 6.550 | 6.988 | 6.550 | 6.820 | 107,502 | -0.91(-11.77%) |
Nov 17, 2020 | 7.850 | 7.920 | 7.600 | 7.730 | 11,830 | -0.17(-2.15%) |
Nov 16, 2020 | 8.040 | 8.050 | 7.900 | 7.900 | 7,699 | +0.00(+0.00%) |
Nov 13, 2020 | 7.900 | 8.050 | 7.615 | 7.900 | 16,800 | -0.05(-0.68%) |
Nov 12, 2020 | 7.200 | 8.000 | 7.080 | 7.954 | 61,466 | +0.67(+9.26%) |
Nov 11, 2020 | 7.040 | 7.480 | 6.980 | 7.280 | 24,298 | +0.24(+3.34%) |
Nov 10, 2020 | 6.710 | 7.140 | 6.710 | 7.045 | 11,076 | +0.34(+5.15%) |
Nov 09, 2020 | 7.180 | 7.420 | 6.660 | 6.700 | 42,019 | -0.63(-8.59%) |
Nov 06, 2020 | 7.100 | 7.528 | 7.100 | 7.330 | 5,100 | +0.22(+3.09%) |
Nov 05, 2020 | 7.160 | 7.580 | 7.050 | 7.110 | 15,534 | -0.14(-1.93%) |
Nov 04, 2020 | 7.340 | 7.590 | 7.030 | 7.250 | 32,153 | -0.08(-1.09%) |
Nov 03, 2020 | 7.205 | 7.472 | 7.205 | 7.330 | 2,107 | -0.15(-2.04%) |
Nov 02, 2020 | 7.280 | 7.583 | 7.280 | 7.483 | 7,361 | +0.07(+0.98%) |
Oct 30, 2020 | 7.450 | 7.750 | 7.350 | 7.410 | 18,800 | -0.24(-3.08%) |
Oct 29, 2020 | 7.710 | 7.780 | 7.440 | 7.646 | 10,542 | -0.19(-2.48%) |
Oct 28, 2020 | 7.750 | 7.910 | 7.540 | 7.840 | 14,282 | +0.10(+1.29%) |
Oct 27, 2020 | 7.850 | 7.850 | 7.580 | 7.740 | 10,584 | -0.01(-0.13%) |
Oct 26, 2020 | 7.850 | 8.020 | 7.710 | 7.750 | 5,538 | -0.28(-3.49%) |
Oct 23, 2020 | 8.040 | 8.140 | 7.750 | 8.030 | 6,000 | +0.10(+1.26%) |
Oct 22, 2020 | 7.690 | 8.000 | 7.660 | 7.930 | 14,192 | +0.15(+1.93%) |
Oct 21, 2020 | 7.950 | 7.960 | 7.680 | 7.780 | 7,927 | -0.22(-2.75%) |
Oct 20, 2020 | 7.910 | 8.000 | 7.840 | 8.000 | 13,963 | +0.19(+2.43%) |
Oct 19, 2020 | 8.140 | 8.140 | 7.800 | 7.810 | 9,723 | -0.23(-2.85%) |
Oct 16, 2020 | 8.310 | 8.310 | 8.000 | 8.039 | 13,400 | -0.16(-1.90%) |
Oct 15, 2020 | 8.180 | 8.420 | 8.000 | 8.195 | 24,506 | -0.09(-1.12%) |
Oct 14, 2020 | 8.351 | 8.600 | 8.110 | 8.288 | 27,419 | -0.29(-3.35%) |
Oct 13, 2020 | 8.418 | 8.703 | 8.200 | 8.575 | 22,761 | +0.22(+2.69%) |
Oct 12, 2020 | 8.290 | 8.430 | 8.060 | 8.350 | 21,169 | +0.01(+0.12%) |
Oct 09, 2020 | 8.380 | 8.400 | 8.070 | 8.340 | 11,500 | -0.02(-0.24%) |
Oct 08, 2020 | 8.115 | 8.490 | 8.115 | 8.360 | 22,996 | -0.04(-0.48%) |
Oct 07, 2020 | 8.066 | 8.500 | 8.065 | 8.400 | 15,620 | +0.36(+4.48%) |
Oct 06, 2020 | 8.090 | 8.230 | 7.880 | 8.040 | 21,221 | -0.05(-0.62%) |
Oct 05, 2020 | 8.410 | 8.410 | 8.080 | 8.090 | 16,738 | -0.26(-3.11%) |
Oct 02, 2020 | 8.320 | 8.460 | 8.020 | 8.350 | 11,900 | -0.11(-1.30%) |
Oct 01, 2020 | 8.320 | 8.490 | 8.290 | 8.460 | 15,251 | +0.09(+1.08%) |
Sep 30, 2020 | 8.380 | 8.610 | 8.310 | 8.370 | 15,057 | -0.06(-0.71%) |
Sep 29, 2020 | 8.420 | 8.500 | 8.280 | 8.430 | 6,886 | -0.10(-1.17%) |
Sep 28, 2020 | 8.680 | 8.700 | 8.520 | 8.530 | 15,981 | -0.07(-0.81%) |
Sep 25, 2020 | 8.440 | 8.640 | 8.280 | 8.600 | 17,000 | +0.08(+0.94%) |
Sep 24, 2020 | 8.790 | 8.790 | 8.140 | 8.520 | 64,151 | -0.33(-3.73%) |
Sep 23, 2020 | 8.680 | 9.030 | 8.500 | 8.850 | 44,280 | +0.23(+2.67%) |
Sep 22, 2020 | 9.180 | 9.180 | 8.120 | 8.620 | 76,803 | -0.51(-5.59%) |
Sep 21, 2020 | 7.900 | 9.180 | 7.900 | 9.130 | 189,817 | +1.23(+15.57%) |
Sep 18, 2020 | 8.280 | 9.490 | 7.600 | 7.900 | 827,200 | +0.42(+5.61%) |
Sep 17, 2020 | 7.710 | 7.710 | 7.380 | 7.480 | 208,288 | -0.12(-1.58%) |
Sep 16, 2020 | 7.300 | 7.950 | 7.063 | 7.600 | 70,714 | +0.30(+4.11%) |
Sep 15, 2020 | 7.280 | 7.480 | 7.250 | 7.300 | 10,055 | +0.01(+0.14%) |
Sep 14, 2020 | 7.080 | 7.480 | 6.910 | 7.290 | 49,761 | +0.20(+2.82%) |
Sep 11, 2020 | 7.170 | 7.170 | 6.920 | 7.090 | 28,200 | -0.16(-2.21%) |
Sep 10, 2020 | 7.150 | 7.480 | 6.870 | 7.250 | 206,743 | +0.46(+6.77%) |
Sep 09, 2020 | 6.500 | 6.970 | 6.490 | 6.790 | 200,186 | +0.30(+4.62%) |
Sep 08, 2020 | 6.490 | 6.740 | 6.350 | 6.490 | 18,014 | -0.09(-1.37%) |
Sep 04, 2020 | 6.750 | 6.900 | 6.395 | 6.580 | 24,600 | -0.15(-2.23%) |
Sep 03, 2020 | 6.880 | 7.046 | 6.500 | 6.730 | 33,094 | -0.15(-2.18%) |
Sep 02, 2020 | 7.210 | 7.300 | 6.780 | 6.880 | 69,401 | -0.37(-5.10%) |
Sep 01, 2020 | 7.410 | 7.560 | 7.100 | 7.250 | 24,536 | -0.12(-1.63%) |
Aug 31, 2020 | 7.550 | 7.550 | 7.200 | 7.370 | 38,680 | -0.28(-3.66%) |
Aug 28, 2020 | 7.630 | 7.710 | 7.250 | 7.650 | 35,800 | -0.06(-0.78%) |
Aug 27, 2020 | 7.700 | 7.866 | 7.560 | 7.710 | 21,459 | -0.04(-0.52%) |
Aug 26, 2020 | 7.340 | 7.780 | 7.300 | 7.750 | 67,180 | +0.26(+3.47%) |
Aug 25, 2020 | 7.620 | 7.630 | 7.380 | 7.490 | 29,011 | -0.13(-1.71%) |
Aug 24, 2020 | 8.240 | 8.260 | 7.360 | 7.620 | 89,063 | -0.66(-7.97%) |
Aug 21, 2020 | 8.610 | 8.730 | 8.150 | 8.280 | 61,300 | -0.31(-3.61%) |
Aug 20, 2020 | 8.690 | 8.800 | 8.340 | 8.590 | 61,619 | -0.08(-0.92%) |
Aug 19, 2020 | 8.620 | 9.110 | 8.520 | 8.670 | 252,069 | -0.08(-0.91%) |
Aug 18, 2020 | 8.670 | 8.980 | 8.250 | 8.750 | 241,054 | -0.08(-0.91%) |
Aug 17, 2020 | 8.560 | 8.860 | 7.870 | 8.830 | 644,764 | +1.27(+16.80%) |
Aug 14, 2020 | 7.830 | 8.250 | 7.560 | 7.560 | 507,600 | -0.29(-3.69%) |
Aug 13, 2020 | 8.370 | 8.370 | 7.800 | 7.850 | 49,283 | -0.49(-5.88%) |
Aug 12, 2020 | 8.200 | 8.490 | 8.150 | 8.340 | 72,588 | +0.09(+1.09%) |
Aug 11, 2020 | 8.820 | 8.870 | 8.050 | 8.250 | 133,379 | -0.43(-4.95%) |
Aug 10, 2020 | 8.940 | 9.070 | 8.500 | 8.680 | 114,639 | -0.22(-2.47%) |
Aug 07, 2020 | 9.260 | 9.410 | 8.860 | 8.900 | 83,100 | -0.53(-5.62%) |
Aug 06, 2020 | 9.660 | 9.660 | 9.090 | 9.430 | 113,078 | +0.04(+0.43%) |
Aug 05, 2020 | 9.400 | 9.500 | 9.170 | 9.390 | 119,628 | -0.16(-1.68%) |
Aug 04, 2020 | 8.730 | 9.650 | 8.550 | 9.550 | 149,596 | +0.60(+6.70%) |
Aug 03, 2020 | 9.400 | 9.500 | 8.350 | 8.950 | 513,497 | -0.23(-2.51%) |
Jul 31, 2020 | 8.300 | 9.890 | 8.300 | 9.180 | 386,500 | +0.38(+4.32%) |
Jul 30, 2020 | 8.900 | 8.960 | 7.800 | 8.800 | 1,057,651 | -1.00(-10.20%) |
Jul 29, 2020 | 11.40 | 12.50 | 9.010 | 9.800 | 23,767,700 | +3.34(+51.70%) |
Jul 28, 2020 | 6.390 | 6.630 | 6.390 | 6.460 | 2,053,681 | +0.01(+0.16%) |
Jul 27, 2020 | 6.640 | 6.750 | 6.310 | 6.450 | 29,363 | -0.17(-2.57%) |
Jul 24, 2020 | 6.820 | 6.850 | 6.500 | 6.620 | 24,100 | -0.24(-3.50%) |
Jul 23, 2020 | 6.960 | 7.000 | 6.630 | 6.860 | 25,322 | -0.17(-2.42%) |
Jul 22, 2020 | 6.940 | 7.050 | 6.865 | 7.030 | 27,177 | -0.06(-0.85%) |
Jul 21, 2020 | 7.090 | 7.090 | 6.510 | 7.090 | 81,405 | +0.09(+1.29%) |
Jul 20, 2020 | 7.060 | 7.250 | 6.870 | 7.000 | 89,021 | +0.00(+0.00%) |
Jul 17, 2020 | 7.020 | 7.066 | 6.900 | 7.000 | 45,300 | +0.11(+1.60%) |
Jul 16, 2020 | 6.550 | 6.960 | 6.500 | 6.890 | 28,149 | +0.36(+5.51%) |
Jul 15, 2020 | 6.890 | 6.900 | 6.410 | 6.530 | 79,116 | -0.24(-3.55%) |
Jul 14, 2020 | 6.650 | 6.850 | 6.370 | 6.770 | 51,576 | +0.05(+0.74%) |
Jul 13, 2020 | 6.840 | 6.934 | 6.550 | 6.720 | 89,919 | +0.28(+4.35%) |
Jul 10, 2020 | 6.350 | 6.650 | 6.200 | 6.440 | 68,800 | +0.09(+1.42%) |
Jul 09, 2020 | 6.560 | 6.560 | 6.220 | 6.350 | 39,040 | -0.23(-3.50%) |
Jul 08, 2020 | 6.400 | 6.700 | 6.400 | 6.580 | 19,884 | +0.21(+3.30%) |
Jul 07, 2020 | 6.400 | 6.492 | 6.370 | 6.370 | 32,324 | -0.09(-1.39%) |
Jul 06, 2020 | 6.710 | 6.870 | 6.460 | 6.460 | 52,214 | -0.28(-4.15%) |
Jul 02, 2020 | 6.980 | 6.980 | 6.720 | 6.740 | 27,600 | -0.14(-2.03%) |
Jul 01, 2020 | 7.110 | 7.150 | 6.690 | 6.880 | 42,144 | -0.24(-3.37%) |
Jun 30, 2020 | 7.440 | 7.500 | 6.830 | 7.120 | 74,803 | -0.33(-4.43%) |
Jun 29, 2020 | 7.110 | 7.960 | 7.110 | 7.450 | 307,023 | +0.53(+7.66%) |
Jun 26, 2020 | 6.840 | 7.000 | 6.620 | 6.920 | 80,800 | -0.01(-0.14%) |
Jun 25, 2020 | 6.840 | 7.130 | 6.740 | 6.930 | 25,862 | -0.03(-0.43%) |
Jun 24, 2020 | 6.800 | 7.140 | 6.600 | 6.960 | 58,622 | +0.01(+0.14%) |
Jun 23, 2020 | 7.270 | 7.400 | 6.870 | 6.950 | 74,010 | -0.32(-4.40%) |
Jun 22, 2020 | 6.450 | 7.600 | 6.450 | 7.270 | 377,099 | +0.78(+12.02%) |
Jun 19, 2020 | 6.570 | 6.570 | 6.370 | 6.490 | 47,000 | -0.03(-0.46%) |
Jun 18, 2020 | 6.460 | 6.750 | 6.410 | 6.520 | 50,072 | -0.07(-1.06%) |
Jun 17, 2020 | 6.500 | 6.850 | 6.460 | 6.590 | 107,027 | -0.16(-2.37%) |
Jun 16, 2020 | 6.820 | 7.380 | 6.360 | 6.750 | 332,928 | +0.18(+2.74%) |
Jun 15, 2020 | 6.600 | 6.680 | 6.120 | 6.570 | 286,385 | -0.07(-1.05%) |
Jun 12, 2020 | 6.800 | 7.100 | 6.570 | 6.640 | 69,100 | -0.21(-3.07%) |
Jun 11, 2020 | 7.200 | 7.750 | 6.700 | 6.850 | 142,889 | -0.91(-11.73%) |
Jun 10, 2020 | 7.970 | 8.100 | 7.300 | 7.760 | 253,221 | -0.34(-4.20%) |
Jun 09, 2020 | 8.640 | 8.796 | 7.900 | 8.100 | 83,523 | -0.44(-5.15%) |
Jun 08, 2020 | 8.900 | 9.000 | 8.240 | 8.540 | 105,148 | -0.86(-9.15%) |
Jun 05, 2020 | 7.600 | 9.400 | 7.010 | 9.400 | 586,000 | +1.70(+22.08%) |
Jun 04, 2020 | 7.220 | 8.300 | 7.220 | 7.700 | 247,375 | -0.20(-2.53%) |
Jun 03, 2020 | 8.510 | 8.850 | 7.750 | 7.900 | 272,021 | -0.86(-9.82%) |
Jun 02, 2020 | 8.800 | 9.330 | 8.400 | 8.760 | 285,540 | -0.25(-2.77%) |
Jun 01, 2020 | 9.000 | 9.120 | 8.250 | 9.010 | 1,022,400 | -0.69(-7.11%) |
May 29, 2020 | 13.10 | 19.60 | 9.500 | 9.700 | 34,597,100 | +4.29(+79.30%) |
May 28, 2020 | 5.450 | 5.510 | 5.400 | 5.410 | 959,540 | +0.02(+0.37%) |
May 27, 2020 | 5.500 | 5.600 | 5.260 | 5.390 | 50,615 | +0.00(+0.00%) |
May 26, 2020 | 5.260 | 5.460 | 5.260 | 5.390 | 4,327 | +0.11(+2.17%) |
May 22, 2020 | 5.550 | 5.550 | 5.220 | 5.276 | 4,900 | +0.05(+0.87%) |
May 21, 2020 | 5.180 | 5.450 | 5.180 | 5.230 | 7,211 | -0.15(-2.79%) |
May 20, 2020 | 5.600 | 5.600 | 5.150 | 5.380 | 5,419 | +0.07(+1.32%) |
May 19, 2020 | 5.500 | 5.500 | 5.130 | 5.310 | 3,077 | -0.17(-3.10%) |
May 18, 2020 | 5.050 | 5.700 | 5.050 | 5.480 | 36,050 | +0.43(+8.51%) |
May 15, 2020 | 5.050 | 5.123 | 5.000 | 5.050 | 4,300 | +0.05(+1.00%) |
May 14, 2020 | 4.980 | 5.150 | 4.970 | 5.000 | 3,966 | +0.04(+0.81%) |
May 13, 2020 | 5.200 | 5.315 | 4.960 | 4.960 | 17,724 | -0.05(-1.02%) |
May 12, 2020 | 5.380 | 5.400 | 4.964 | 5.011 | 15,128 | -0.22(-4.18%) |
May 11, 2020 | 5.190 | 5.390 | 4.990 | 5.230 | 17,746 | +0.11(+2.15%) |
May 08, 2020 | 5.150 | 5.150 | 4.975 | 5.120 | 9,200 | -0.12(-2.29%) |
May 07, 2020 | 5.080 | 5.240 | 4.850 | 5.240 | 1,896 | +0.23(+4.59%) |
May 06, 2020 | 4.900 | 5.140 | 4.890 | 5.010 | 6,197 | +0.14(+2.78%) |
May 05, 2020 | 4.900 | 5.000 | 4.850 | 4.874 | 4,177 | +0.04(+0.92%) |
May 04, 2020 | 4.970 | 5.020 | 4.600 | 4.830 | 7,248 | -0.20(-3.98%) |