Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.50 | 18.50 | 17.50 | 18.00 | 14,810 | +0.60(+3.45%) |
Apr 29, 2021 | 18.90 | 18.90 | 16.72 | 17.40 | 27,718 | -0.50(-2.79%) |
Apr 28, 2021 | 17.60 | 19.60 | 17.60 | 17.90 | 16,774 | +0.20(+1.13%) |
Apr 27, 2021 | 18.40 | 18.65 | 17.47 | 17.70 | 19,871 | -1.00(-5.35%) |
Apr 26, 2021 | 15.70 | 19.50 | 15.70 | 18.70 | 59,665 | +3.00(+19.11%) |
Apr 23, 2021 | 14.80 | 16.00 | 14.80 | 15.70 | 36,760 | +0.60(+3.97%) |
Apr 22, 2021 | 15.70 | 15.70 | 14.60 | 15.10 | 19,550 | -0.15(-0.98%) |
Apr 21, 2021 | 13.70 | 15.30 | 13.70 | 15.25 | 19,727 | +1.15(+8.16%) |
Apr 20, 2021 | 14.60 | 15.30 | 14.00 | 14.10 | 21,995 | -0.60(-4.08%) |
Apr 19, 2021 | 13.50 | 15.00 | 13.40 | 14.70 | 26,194 | +1.20(+8.89%) |
Apr 16, 2021 | 12.50 | 13.60 | 12.00 | 13.50 | 31,670 | +1.10(+8.87%) |
Apr 15, 2021 | 13.40 | 13.70 | 12.40 | 12.40 | 26,065 | -1.00(-7.46%) |
Apr 14, 2021 | 13.60 | 13.93 | 13.40 | 13.40 | 16,170 | -0.50(-3.60%) |
Apr 13, 2021 | 13.80 | 14.80 | 13.65 | 13.90 | 41,764 | -0.10(-0.71%) |
Apr 12, 2021 | 15.00 | 15.15 | 14.00 | 14.00 | 18,779 | -1.30(-8.50%) |
Apr 09, 2021 | 15.50 | 15.60 | 14.80 | 15.30 | 13,770 | +0.00(+0.00%) |
Apr 08, 2021 | 15.20 | 16.00 | 15.10 | 15.30 | 15,336 | -0.90(-5.56%) |
Apr 07, 2021 | 14.40 | 16.40 | 14.30 | 16.20 | 67,956 | +1.80(+12.50%) |
Apr 06, 2021 | 13.90 | 14.60 | 13.70 | 14.40 | 15,624 | +0.40(+2.86%) |
Apr 05, 2021 | 13.60 | 14.80 | 13.20 | 14.00 | 28,673 | +0.30(+2.19%) |
Apr 01, 2021 | 13.40 | 13.80 | 13.30 | 13.70 | 11,960 | +0.40(+3.01%) |
Mar 31, 2021 | 13.40 | 14.00 | 13.30 | 13.30 | 12,520 | -0.30(-2.21%) |
Mar 30, 2021 | 13.30 | 14.10 | 13.10 | 13.60 | 14,364 | +0.40(+3.03%) |
Mar 29, 2021 | 14.20 | 14.90 | 13.20 | 13.20 | 27,456 | -1.20(-8.33%) |
Mar 26, 2021 | 14.20 | 15.00 | 14.10 | 14.40 | 23,890 | +0.20(+1.41%) |
Mar 25, 2021 | 13.20 | 14.70 | 13.10 | 14.20 | 25,069 | +0.40(+2.90%) |
Mar 24, 2021 | 14.60 | 15.10 | 13.40 | 13.80 | 45,197 | -1.40(-9.21%) |
Mar 23, 2021 | 16.10 | 16.10 | 15.00 | 15.20 | 68,493 | -0.60(-3.80%) |
Mar 22, 2021 | 17.90 | 18.30 | 15.50 | 15.80 | 160,482 | -3.00(-15.96%) |
Mar 19, 2021 | 18.40 | 19.00 | 16.20 | 18.80 | 270,810 | +0.00(+0.00%) |
Mar 18, 2021 | 17.80 | 28.80 | 17.80 | 18.80 | 6,270,887 | +2.40(+14.63%) |
Mar 17, 2021 | 13.00 | 16.90 | 12.90 | 16.40 | 155,143 | +2.90(+21.48%) |
Mar 16, 2021 | 14.80 | 14.81 | 13.10 | 13.50 | 54,180 | -1.60(-10.60%) |
Mar 15, 2021 | 14.30 | 15.80 | 13.80 | 15.10 | 97,036 | +0.80(+5.59%) |
Mar 12, 2021 | 12.80 | 14.40 | 12.70 | 14.30 | 334,170 | +0.70(+5.15%) |
Mar 11, 2021 | 12.40 | 13.60 | 12.40 | 13.60 | 83,506 | +1.20(+9.68%) |
Mar 10, 2021 | 11.60 | 13.40 | 11.60 | 12.40 | 142,456 | +0.70(+5.98%) |
Mar 09, 2021 | 11.60 | 11.90 | 11.20 | 11.70 | 18,941 | +0.50(+4.46%) |
Mar 08, 2021 | 11.30 | 12.50 | 10.70 | 11.20 | 55,637 | -0.30(-2.61%) |
Mar 05, 2021 | 12.40 | 12.40 | 9.600 | 11.50 | 36,670 | +0.80(+7.48%) |
Mar 04, 2021 | 12.90 | 12.90 | 10.30 | 10.70 | 63,610 | -2.00(-15.75%) |
Mar 03, 2021 | 12.80 | 13.40 | 12.60 | 12.70 | 35,335 | +0.10(+0.79%) |
Mar 02, 2021 | 13.20 | 13.50 | 12.10 | 12.60 | 43,077 | -0.10(-0.79%) |
Mar 01, 2021 | 13.10 | 13.40 | 12.50 | 12.70 | 50,155 | +0.70(+5.83%) |
Feb 26, 2021 | 13.20 | 13.50 | 11.90 | 12.00 | 43,950 | -1.10(-8.40%) |
Feb 25, 2021 | 13.70 | 14.40 | 12.90 | 13.10 | 41,816 | -1.50(-10.27%) |
Feb 24, 2021 | 13.40 | 17.00 | 13.40 | 14.60 | 119,923 | +0.10(+0.69%) |
Feb 23, 2021 | 14.80 | 15.50 | 12.90 | 14.50 | 67,192 | -1.60(-9.94%) |
Feb 22, 2021 | 16.60 | 17.40 | 16.00 | 16.10 | 23,416 | -1.70(-9.55%) |
Feb 19, 2021 | 16.60 | 18.30 | 16.40 | 17.80 | 43,100 | +0.90(+5.33%) |
Feb 18, 2021 | 19.30 | 20.20 | 16.40 | 16.90 | 81,902 | -2.70(-13.78%) |
Feb 17, 2021 | 18.20 | 22.00 | 17.60 | 19.60 | 147,739 | +1.70(+9.50%) |
Feb 16, 2021 | 18.70 | 18.90 | 17.10 | 17.90 | 36,555 | +0.00(+0.00%) |
Feb 12, 2021 | 17.70 | 18.00 | 16.40 | 17.90 | 37,540 | +0.50(+2.87%) |
Feb 11, 2021 | 15.90 | 17.50 | 15.40 | 17.40 | 80,651 | +1.90(+12.26%) |
Feb 10, 2021 | 16.80 | 16.80 | 14.50 | 15.50 | 46,590 | -0.30(-1.90%) |
Feb 09, 2021 | 15.40 | 16.10 | 15.00 | 15.80 | 37,905 | +0.20(+1.28%) |
Feb 08, 2021 | 15.20 | 16.70 | 15.10 | 15.60 | 56,276 | -0.50(-3.11%) |
Feb 05, 2021 | 15.20 | 17.90 | 14.30 | 16.10 | 173,880 | +1.30(+8.78%) |
Feb 04, 2021 | 14.20 | 15.30 | 14.20 | 14.80 | 35,907 | +0.40(+2.78%) |
Feb 03, 2021 | 13.60 | 15.20 | 13.50 | 14.40 | 62,671 | +1.20(+9.09%) |
Feb 02, 2021 | 13.10 | 14.30 | 12.70 | 13.20 | 32,755 | +0.00(+0.00%) |
Feb 01, 2021 | 13.00 | 14.10 | 12.90 | 13.20 | 36,126 | +0.50(+3.94%) |
Jan 29, 2021 | 13.60 | 14.70 | 12.30 | 12.70 | 49,720 | +0.00(+0.00%) |
Jan 28, 2021 | 13.00 | 13.80 | 12.60 | 12.70 | 26,951 | +0.10(+0.79%) |
Jan 27, 2021 | 14.80 | 14.80 | 12.50 | 12.60 | 22,697 | -2.20(-14.86%) |
Jan 26, 2021 | 14.50 | 15.60 | 14.50 | 14.80 | 45,186 | +0.30(+2.07%) |
Jan 25, 2021 | 15.00 | 15.60 | 14.20 | 14.50 | 24,306 | -0.30(-2.03%) |
Jan 22, 2021 | 14.50 | 15.40 | 14.20 | 14.80 | 34,910 | +0.60(+4.23%) |
Jan 21, 2021 | 14.00 | 14.90 | 13.80 | 14.20 | 32,694 | +0.40(+2.90%) |
Jan 20, 2021 | 13.90 | 14.70 | 13.60 | 13.80 | 40,461 | +0.00(+0.00%) |
Jan 19, 2021 | 14.00 | 14.50 | 13.80 | 13.80 | 9,258 | +0.30(+2.22%) |
Jan 15, 2021 | 15.50 | 15.60 | 13.50 | 13.50 | 29,160 | -1.60(-10.60%) |
Jan 14, 2021 | 17.10 | 17.35 | 15.10 | 15.10 | 19,884 | -2.00(-11.70%) |
Jan 13, 2021 | 15.00 | 18.40 | 14.80 | 17.10 | 76,803 | +2.20(+14.77%) |
Jan 12, 2021 | 15.10 | 15.40 | 14.50 | 14.90 | 15,881 | -0.30(-1.97%) |
Jan 11, 2021 | 15.20 | 15.30 | 14.50 | 15.20 | 14,186 | -0.10(-0.65%) |
Jan 08, 2021 | 16.20 | 16.20 | 14.50 | 15.30 | 34,880 | +0.50(+3.38%) |
Jan 07, 2021 | 14.30 | 16.30 | 14.30 | 14.80 | 52,336 | +1.00(+7.25%) |
Jan 06, 2021 | 13.30 | 14.40 | 13.30 | 13.80 | 16,836 | +0.20(+1.47%) |
Jan 05, 2021 | 13.10 | 13.70 | 13.10 | 13.60 | 7,428 | +0.30(+2.26%) |
Jan 04, 2021 | 13.20 | 13.50 | 12.70 | 13.30 | 11,372 | +0.00(+0.00%) |
Dec 31, 2020 | 13.30 | 13.30 | 13.30 | 8,494 | -0.26(-1.94%) | |
Dec 30, 2020 | 13.30 | 14.50 | 13.22 | 13.56 | 8,494 | -0.14(-1.00%) |
Dec 29, 2020 | 14.80 | 14.80 | 13.30 | 13.70 | 14,171 | -1.10(-7.43%) |
Dec 28, 2020 | 13.70 | 15.30 | 13.40 | 14.80 | 82,003 | +1.70(+12.98%) |
Dec 24, 2020 | 14.00 | 14.10 | 13.00 | 13.10 | 5,280 | -0.70(-5.07%) |
Dec 23, 2020 | 13.10 | 14.00 | 13.10 | 13.80 | 9,819 | +0.60(+4.55%) |
Dec 22, 2020 | 13.10 | 13.60 | 13.10 | 13.20 | 11,434 | +0.20(+1.54%) |
Dec 21, 2020 | 13.60 | 13.70 | 12.95 | 13.00 | 6,999 | -0.10(-0.76%) |
Dec 18, 2020 | 13.30 | 13.80 | 13.10 | 13.10 | 7,860 | +0.00(+0.00%) |
Dec 17, 2020 | 14.00 | 14.50 | 12.90 | 13.10 | 25,191 | -0.50(-3.68%) |
Dec 16, 2020 | 13.30 | 14.50 | 12.80 | 13.60 | 38,782 | +0.90(+7.09%) |
Dec 15, 2020 | 13.50 | 13.60 | 12.70 | 12.70 | 13,645 | -0.70(-5.22%) |
Dec 14, 2020 | 14.60 | 14.60 | 13.30 | 13.40 | 24,855 | -1.20(-8.22%) |
Dec 11, 2020 | 14.30 | 15.60 | 14.30 | 14.60 | 6,030 | +0.30(+2.10%) |
Dec 10, 2020 | 15.70 | 15.70 | 14.30 | 14.30 | 19,639 | -0.80(-5.30%) |
Dec 09, 2020 | 15.70 | 16.40 | 15.10 | 15.10 | 15,462 | -0.30(-1.95%) |
Dec 08, 2020 | 15.10 | 16.00 | 14.90 | 15.40 | 16,214 | +0.10(+0.65%) |
Dec 07, 2020 | 15.20 | 15.70 | 14.50 | 15.30 | 9,065 | -0.40(-2.55%) |
Dec 04, 2020 | 14.40 | 16.10 | 14.40 | 15.70 | 27,440 | +1.40(+9.79%) |
Dec 03, 2020 | 15.00 | 15.60 | 14.00 | 14.30 | 30,117 | -0.90(-5.92%) |
Dec 02, 2020 | 15.50 | 16.10 | 14.20 | 15.20 | 32,496 | -0.20(-1.30%) |
Dec 01, 2020 | 15.00 | 17.50 | 13.80 | 15.40 | 92,753 | +1.70(+12.41%) |
Nov 30, 2020 | 14.50 | 14.50 | 13.50 | 13.70 | 57,813 | -0.80(-5.52%) |
Nov 27, 2020 | 15.30 | 16.30 | 14.00 | 14.50 | 21,030 | -1.00(-6.45%) |
Nov 25, 2020 | 12.60 | 17.70 | 12.60 | 15.50 | 128,260 | +2.50(+19.23%) |
Nov 24, 2020 | 13.50 | 13.50 | 12.70 | 13.00 | 15,507 | -0.10(-0.76%) |
Nov 23, 2020 | 11.70 | 13.80 | 11.70 | 13.10 | 39,263 | +1.40(+11.97%) |
Nov 20, 2020 | 11.50 | 12.00 | 11.30 | 11.70 | 11,330 | -0.30(-2.50%) |
Nov 19, 2020 | 11.10 | 12.20 | 11.10 | 12.00 | 35,555 | +0.90(+8.11%) |
Nov 18, 2020 | 11.60 | 12.00 | 10.60 | 11.10 | 10,886 | -0.50(-4.31%) |
Nov 17, 2020 | 11.90 | 12.50 | 11.50 | 11.60 | 8,280 | -0.50(-4.13%) |
Nov 16, 2020 | 13.60 | 13.70 | 11.60 | 12.10 | 29,605 | -1.00(-7.63%) |
Nov 13, 2020 | 11.30 | 13.40 | 11.00 | 13.10 | 52,570 | +1.80(+15.93%) |
Nov 12, 2020 | 10.60 | 11.40 | 10.60 | 11.30 | 10,399 | +0.20(+1.80%) |
Nov 11, 2020 | 10.70 | 12.08 | 10.20 | 11.10 | 31,461 | +0.39(+3.63%) |
Nov 10, 2020 | 11.00 | 11.10 | 10.20 | 10.71 | 9,483 | -0.59(-5.21%) |
Nov 09, 2020 | 11.20 | 12.20 | 11.20 | 11.30 | 7,405 | +0.20(+1.80%) |
Nov 06, 2020 | 10.50 | 12.00 | 10.40 | 11.10 | 25,090 | -0.70(-5.93%) |
Nov 05, 2020 | 10.00 | 12.70 | 9.600 | 11.80 | 71,119 | +1.50(+14.56%) |
Nov 04, 2020 | 10.80 | 10.80 | 9.700 | 10.30 | 13,079 | -0.60(-5.50%) |
Nov 03, 2020 | 11.40 | 11.90 | 10.80 | 10.90 | 16,639 | -0.50(-4.39%) |
Nov 02, 2020 | 9.900 | 13.70 | 9.900 | 11.40 | 77,991 | +0.70(+6.54%) |
Oct 30, 2020 | 13.20 | 13.20 | 10.10 | 10.70 | 11,390 | -0.20(-1.83%) |
Oct 29, 2020 | 11.60 | 12.61 | 10.90 | 10.90 | 8,502 | -0.90(-7.63%) |
Oct 28, 2020 | 12.80 | 12.80 | 11.70 | 11.80 | 19,128 | -1.30(-9.92%) |
Oct 27, 2020 | 11.80 | 13.80 | 11.80 | 13.10 | 20,411 | +0.90(+7.36%) |
Oct 26, 2020 | 14.00 | 14.50 | 12.00 | 12.20 | 24,316 | -2.40(-16.42%) |
Oct 23, 2020 | 15.70 | 16.20 | 13.80 | 14.60 | 43,360 | -0.90(-5.81%) |
Oct 22, 2020 | 16.40 | 16.90 | 14.00 | 15.50 | 133,057 | -0.90(-5.49%) |
Oct 21, 2020 | 17.90 | 19.80 | 15.30 | 16.40 | 108,618 | -3.10(-15.90%) |
Oct 20, 2020 | 13.70 | 20.20 | 13.50 | 19.50 | 324,502 | +4.10(+26.62%) |
Oct 19, 2020 | 12.50 | 22.00 | 11.90 | 15.40 | 1,202,416 | +3.50(+29.41%) |
Oct 16, 2020 | 11.10 | 16.30 | 11.00 | 11.90 | 306,140 | -1.00(-7.75%) |
Oct 15, 2020 | 9.500 | 14.40 | 9.500 | 12.90 | 404,526 | +2.90(+29.00%) |
Oct 14, 2020 | 10.50 | 10.60 | 9.600 | 10.00 | 30,976 | +0.50(+5.26%) |
Oct 13, 2020 | 9.400 | 13.00 | 8.600 | 9.500 | 205,967 | +0.30(+3.26%) |
Oct 12, 2020 | 8.500 | 9.800 | 8.200 | 9.200 | 39,820 | +1.09(+13.41%) |
Oct 09, 2020 | 8.000 | 8.398 | 8.000 | 8.112 | 18,550 | -0.31(-3.73%) |
Oct 08, 2020 | 9.100 | 10.20 | 8.022 | 8.426 | 85,884 | -2.17(-20.51%) |
Oct 07, 2020 | 8.000 | 13.50 | 7.800 | 10.60 | 137,984 | +2.68(+33.77%) |
Oct 06, 2020 | 7.700 | 8.700 | 7.662 | 7.924 | 37,823 | +0.11(+1.45%) |
Oct 05, 2020 | 8.369 | 8.369 | 7.620 | 7.811 | 2,738 | -0.49(-5.89%) |
Oct 02, 2020 | 7.606 | 8.344 | 7.606 | 8.300 | 4,860 | +0.40(+5.08%) |
Oct 01, 2020 | 7.550 | 8.200 | 7.550 | 7.899 | 6,262 | +0.30(+3.92%) |
Sep 30, 2020 | 7.800 | 7.847 | 7.550 | 7.601 | 1,573 | -0.25(-3.13%) |
Sep 29, 2020 | 7.195 | 8.400 | 7.001 | 7.847 | 13,081 | +0.89(+12.79%) |
Sep 28, 2020 | 7.200 | 7.524 | 6.853 | 6.957 | 1,698 | -0.24(-3.38%) |
Sep 25, 2020 | 6.930 | 7.700 | 6.699 | 7.200 | 8,950 | +0.60(+9.09%) |
Sep 24, 2020 | 7.800 | 7.800 | 6.500 | 6.600 | 10,481 | -1.20(-15.37%) |
Sep 23, 2020 | 7.603 | 8.200 | 7.350 | 7.799 | 8,672 | +0.28(+3.71%) |
Sep 22, 2020 | 7.650 | 7.760 | 7.520 | 7.520 | 3,702 | -0.08(-1.03%) |
Sep 21, 2020 | 8.000 | 8.300 | 7.520 | 7.598 | 2,542 | -0.40(-5.01%) |
Sep 18, 2020 | 8.400 | 8.400 | 7.800 | 7.999 | 11,070 | +0.30(+3.88%) |
Sep 17, 2020 | 7.650 | 7.729 | 7.650 | 7.700 | 355 | -0.05(-0.67%) |
Sep 16, 2020 | 7.705 | 8.000 | 7.525 | 7.752 | 2,552 | -0.01(-0.09%) |
Sep 15, 2020 | 7.900 | 8.200 | 7.750 | 7.759 | 3,628 | +0.06(+0.74%) |
Sep 14, 2020 | 7.520 | 7.887 | 7.520 | 7.702 | 5,038 | +0.18(+2.42%) |
Sep 11, 2020 | 7.559 | 7.706 | 7.520 | 7.520 | 6,180 | -0.17(-2.21%) |
Sep 10, 2020 | 7.900 | 8.300 | 7.300 | 7.690 | 7,417 | -0.17(-2.15%) |
Sep 09, 2020 | 7.150 | 8.700 | 7.150 | 7.859 | 25,971 | +0.68(+9.46%) |
Sep 08, 2020 | 7.000 | 7.400 | 6.895 | 7.180 | 1,726 | +0.18(+2.57%) |
Sep 04, 2020 | 7.100 | 7.160 | 6.894 | 7.000 | 5,390 | -0.35(-4.75%) |
Sep 03, 2020 | 7.050 | 7.400 | 6.860 | 7.349 | 13,783 | +0.30(+4.21%) |
Sep 02, 2020 | 7.104 | 7.439 | 7.005 | 7.052 | 4,015 | -0.37(-4.93%) |
Sep 01, 2020 | 7.000 | 7.700 | 6.900 | 7.418 | 9,869 | +0.27(+3.82%) |
Aug 31, 2020 | 6.600 | 7.900 | 6.600 | 7.145 | 3,737 | -0.46(-6.01%) |
Aug 28, 2020 | 7.000 | 7.800 | 7.000 | 7.602 | 4,410 | -0.20(-2.54%) |
Aug 27, 2020 | 7.000 | 7.800 | 6.851 | 7.800 | 16,430 | +0.68(+9.58%) |
Aug 26, 2020 | 7.360 | 7.500 | 6.850 | 7.118 | 3,215 | -0.24(-3.29%) |
Aug 25, 2020 | 6.900 | 7.400 | 6.900 | 7.360 | 4,124 | -0.05(-0.71%) |
Aug 24, 2020 | 7.700 | 7.700 | 7.051 | 7.413 | 5,519 | -0.33(-4.20%) |
Aug 21, 2020 | 8.000 | 8.200 | 7.350 | 7.738 | 20,170 | -0.06(-0.79%) |
Aug 20, 2020 | 7.200 | 8.400 | 6.500 | 7.800 | 56,005 | +0.62(+8.56%) |
Aug 19, 2020 | 6.857 | 7.231 | 6.822 | 7.185 | 22,418 | +0.33(+4.78%) |
Aug 18, 2020 | 7.000 | 7.200 | 6.822 | 6.857 | 2,395 | -0.25(-3.45%) |
Aug 17, 2020 | 7.116 | 7.127 | 7.000 | 7.102 | 3,585 | -0.23(-3.12%) |
Aug 14, 2020 | 7.499 | 7.500 | 7.000 | 7.331 | 11,430 | -0.67(-8.35%) |
Aug 13, 2020 | 6.958 | 8.200 | 6.500 | 7.999 | 54,743 | +1.37(+20.70%) |
Aug 12, 2020 | 6.450 | 6.800 | 6.450 | 6.627 | 953 | +0.13(+1.95%) |
Aug 11, 2020 | 6.700 | 6.769 | 6.500 | 6.500 | 2,808 | -0.27(-3.99%) |
Aug 10, 2020 | 7.000 | 7.099 | 6.500 | 6.770 | 6,540 | -0.07(-1.04%) |
Aug 07, 2020 | 6.600 | 7.500 | 6.542 | 6.841 | 18,690 | +0.34(+5.20%) |
Aug 06, 2020 | 6.533 | 7.000 | 6.500 | 6.503 | 7,800 | -0.09(-1.38%) |
Aug 05, 2020 | 6.200 | 6.699 | 6.200 | 6.594 | 2,478 | +0.13(+1.95%) |
Aug 04, 2020 | 6.200 | 6.646 | 6.006 | 6.468 | 6,373 | +0.14(+2.18%) |
Aug 03, 2020 | 6.600 | 6.600 | 6.200 | 6.330 | 2,744 | -0.07(-1.09%) |
Jul 31, 2020 | 5.700 | 6.557 | 5.700 | 6.400 | 4,260 | -0.14(-2.14%) |
Jul 30, 2020 | 6.025 | 6.648 | 6.025 | 6.540 | 3,367 | +0.17(+2.64%) |
Jul 29, 2020 | 6.651 | 6.651 | 6.320 | 6.372 | 1,610 | -0.17(-2.60%) |
Jul 28, 2020 | 6.315 | 6.680 | 6.150 | 6.542 | 1,576 | +0.23(+3.59%) |
Jul 27, 2020 | 7.348 | 7.348 | 6.005 | 6.315 | 4,057 | -0.33(-4.99%) |
Jul 24, 2020 | 6.604 | 7.099 | 6.200 | 6.647 | 3,270 | -0.15(-2.25%) |
Jul 23, 2020 | 6.500 | 7.150 | 6.312 | 6.800 | 7,230 | +0.23(+3.50%) |
Jul 22, 2020 | 6.700 | 6.950 | 6.411 | 6.570 | 10,868 | -0.23(-3.42%) |
Jul 21, 2020 | 6.999 | 6.999 | 6.708 | 6.803 | 2,576 | -0.16(-2.26%) |
Jul 20, 2020 | 7.241 | 7.241 | 6.712 | 6.960 | 5,483 | -0.01(-0.09%) |
Jul 17, 2020 | 7.037 | 7.257 | 6.800 | 6.966 | 6,110 | +0.19(+2.86%) |
Jul 16, 2020 | 7.341 | 7.359 | 6.600 | 6.772 | 11,776 | -0.53(-7.23%) |
Jul 15, 2020 | 6.900 | 8.000 | 6.900 | 7.300 | 22,875 | +0.60(+8.96%) |
Jul 14, 2020 | 7.000 | 7.200 | 6.606 | 6.700 | 6,357 | -0.49(-6.84%) |
Jul 13, 2020 | 7.729 | 7.794 | 7.037 | 7.192 | 6,883 | -0.54(-6.95%) |
Jul 10, 2020 | 8.500 | 8.500 | 7.036 | 7.729 | 11,330 | -0.48(-5.84%) |
Jul 09, 2020 | 8.500 | 8.790 | 7.624 | 8.208 | 37,017 | +0.22(+2.77%) |
Jul 08, 2020 | 7.200 | 8.300 | 7.165 | 7.987 | 53,050 | +0.74(+10.21%) |
Jul 07, 2020 | 7.600 | 7.600 | 6.971 | 7.247 | 3,537 | -0.45(-5.86%) |
Jul 06, 2020 | 7.679 | 7.900 | 7.300 | 7.698 | 13,282 | +0.05(+0.63%) |
Jul 02, 2020 | 7.100 | 7.800 | 6.985 | 7.650 | 10,550 | +0.41(+5.69%) |
Jul 01, 2020 | 6.878 | 7.600 | 6.700 | 7.238 | 14,859 | +0.24(+3.40%) |
Jun 30, 2020 | 6.700 | 7.000 | 6.669 | 7.000 | 12,138 | -0.07(-1.02%) |
Jun 29, 2020 | 7.120 | 7.120 | 6.515 | 7.072 | 18,449 | -0.09(-1.26%) |
Jun 26, 2020 | 7.900 | 7.900 | 7.120 | 7.162 | 10,230 | -0.64(-8.18%) |
Jun 25, 2020 | 7.256 | 7.914 | 7.256 | 7.800 | 12,664 | +0.24(+3.20%) |
Jun 24, 2020 | 7.200 | 8.401 | 7.102 | 7.558 | 29,938 | -1.14(-13.08%) |
Jun 23, 2020 | 8.400 | 11.00 | 8.000 | 8.695 | 152,806 | +0.29(+3.51%) |
Jun 22, 2020 | 8.900 | 8.900 | 8.200 | 8.400 | 23,846 | -1.20(-12.50%) |
Jun 19, 2020 | 8.500 | 9.700 | 8.116 | 9.600 | 100,030 | +0.59(+6.61%) |
Jun 18, 2020 | 8.500 | 10.80 | 7.500 | 9.005 | 456,204 | +0.71(+8.56%) |
Jun 17, 2020 | 6.200 | 15.40 | 6.010 | 8.295 | 1,625,863 | +1.79(+27.62%) |
Jun 16, 2020 | 6.720 | 6.807 | 5.800 | 6.500 | 23,729 | -0.08(-1.22%) |
Jun 15, 2020 | 6.200 | 6.800 | 5.600 | 6.580 | 26,068 | +0.09(+1.46%) |
Jun 12, 2020 | 7.100 | 8.000 | 5.650 | 6.485 | 111,310 | +1.08(+20.09%) |
Jun 11, 2020 | 5.400 | 6.400 | 5.000 | 5.400 | 64,053 | +0.01(+0.20%) |
Jun 10, 2020 | 5.288 | 8.400 | 5.150 | 5.389 | 316,402 | +0.38(+7.67%) |
Jun 09, 2020 | 5.776 | 5.852 | 4.700 | 5.005 | 34,205 | +0.00(+0.10%) |
Jun 08, 2020 | 4.900 | 5.500 | 4.400 | 5.000 | 86,197 | +0.61(+13.90%) |
Jun 05, 2020 | 4.270 | 4.590 | 4.129 | 4.390 | 13,580 | +0.11(+2.59%) |
Jun 04, 2020 | 4.455 | 4.695 | 4.101 | 4.279 | 28,303 | -0.07(-1.63%) |
Jun 03, 2020 | 4.806 | 4.806 | 4.350 | 4.350 | 858 | -0.29(-6.25%) |
Jun 02, 2020 | 4.400 | 4.650 | 4.050 | 4.640 | 14,426 | +0.36(+8.44%) |
Jun 01, 2020 | 4.012 | 4.279 | 4.012 | 4.279 | 1,399 | +0.00(+0.00%) |
May 29, 2020 | 4.485 | 4.485 | 3.944 | 4.279 | 9,040 | -0.02(-0.49%) |
May 28, 2020 | 4.100 | 4.700 | 4.100 | 4.300 | 20,711 | -0.20(-4.34%) |
May 27, 2020 | 4.494 | 4.580 | 4.130 | 4.495 | 3,002 | +0.20(+4.53%) |
May 26, 2020 | 4.715 | 4.715 | 4.020 | 4.300 | 9,286 | -0.19(-4.25%) |
May 22, 2020 | 4.500 | 4.900 | 4.121 | 4.491 | 23,650 | -0.21(-4.45%) |
May 21, 2020 | 5.300 | 5.400 | 4.557 | 4.700 | 8,640 | -0.20(-4.08%) |
May 20, 2020 | 4.700 | 6.500 | 4.400 | 4.900 | 45,016 | +0.39(+8.58%) |
May 19, 2020 | 4.700 | 4.700 | 4.326 | 4.513 | 4,473 | -0.29(-5.98%) |
May 18, 2020 | 4.800 | 4.900 | 4.600 | 4.800 | 4,172 | +0.20(+4.35%) |
May 15, 2020 | 4.801 | 5.390 | 4.600 | 4.600 | 3,000 | -0.58(-11.20%) |
May 14, 2020 | 4.726 | 5.198 | 4.700 | 5.180 | 249 | +0.16(+3.23%) |
May 13, 2020 | 4.700 | 5.550 | 4.650 | 5.018 | 1,802 | -0.14(-2.64%) |
May 12, 2020 | 5.100 | 5.550 | 4.800 | 5.154 | 3,431 | -0.01(-0.23%) |
May 11, 2020 | 4.719 | 5.496 | 4.602 | 5.166 | 7,329 | +0.21(+4.32%) |
May 08, 2020 | 5.250 | 5.399 | 4.500 | 4.952 | 3,950 | -0.05(-0.96%) |
May 07, 2020 | 4.998 | 5.652 | 4.801 | 5.000 | 5,465 | +0.00(+0.08%) |
May 06, 2020 | 5.000 | 7.400 | 4.600 | 4.996 | 61,852 | +0.13(+2.73%) |
May 05, 2020 | 5.200 | 5.499 | 4.600 | 4.863 | 5,880 | -0.20(-3.89%) |
May 04, 2020 | 5.050 | 6.700 | 4.500 | 5.060 | 24,196 | +0.01(+0.20%) |