Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.79 | 10.04 | 10.79 | 20,880 | +0.65(+6.41%) |
May 27, 2021 | 10.29 | 10.35 | 10.12 | 10.14 | 23,044 | -0.16(-1.55%) |
May 26, 2021 | 10.70 | 10.70 | 10.30 | 10.30 | 7,085 | -0.33(-3.10%) |
May 25, 2021 | 10.70 | 10.80 | 10.41 | 10.63 | 6,376 | -0.02(-0.19%) |
May 24, 2021 | 10.71 | 10.80 | 10.35 | 10.65 | 17,076 | -0.05(-0.47%) |
May 21, 2021 | 10.85 | 10.95 | 10.70 | 10.70 | 17,888 | -0.12(-1.11%) |
May 20, 2021 | 10.80 | 10.99 | 10.66 | 10.82 | 21,156 | +0.07(+0.65%) |
May 19, 2021 | 10.88 | 10.88 | 10.58 | 10.75 | 8,407 | -0.25(-2.27%) |
May 18, 2021 | 11.00 | 11.10 | 10.92 | 11.00 | 31,729 | -0.23(-2.05%) |
May 17, 2021 | 10.56 | 11.42 | 10.56 | 11.23 | 25,376 | +0.23(+2.09%) |
May 14, 2021 | 11.25 | 11.25 | 10.40 | 11.00 | 43,024 | -0.30(-2.65%) |
May 13, 2021 | 11.28 | 11.69 | 11.16 | 11.30 | 26,991 | -0.05(-0.44%) |
May 12, 2021 | 11.44 | 11.77 | 11.19 | 11.35 | 18,969 | -0.01(-0.09%) |
May 11, 2021 | 10.97 | 11.64 | 10.62 | 11.36 | 66,627 | +0.36(+3.27%) |
May 10, 2021 | 11.58 | 12.20 | 10.60 | 11.00 | 379,903 | -1.50(-12.00%) |
May 07, 2021 | 9.120 | 12.75 | 9.030 | 12.50 | 2,088,147 | +3.35(+36.61%) |
May 06, 2021 | 9.180 | 9.180 | 9.106 | 9.150 | 3,769 | -0.02(-0.22%) |
May 05, 2021 | 9.100 | 9.220 | 8.950 | 9.170 | 4,060 | +0.17(+1.89%) |
May 04, 2021 | 8.820 | 9.120 | 8.820 | 9.000 | 4,720 | +0.12(+1.35%) |
May 03, 2021 | 9.090 | 9.220 | 8.780 | 8.880 | 9,221 | -0.18(-1.99%) |
Apr 30, 2021 | 9.160 | 9.170 | 8.940 | 9.060 | 10,400 | -0.06(-0.66%) |
Apr 29, 2021 | 8.870 | 9.150 | 8.860 | 9.120 | 3,074 | +0.26(+2.93%) |
Apr 28, 2021 | 9.250 | 9.290 | 8.780 | 8.860 | 10,250 | -0.34(-3.73%) |
Apr 27, 2021 | 8.835 | 9.203 | 8.730 | 9.203 | 10,961 | +0.55(+6.40%) |
Apr 26, 2021 | 8.310 | 8.670 | 8.257 | 8.650 | 7,454 | +0.14(+1.65%) |
Apr 23, 2021 | 8.200 | 8.700 | 8.200 | 8.510 | 26,200 | +0.11(+1.31%) |
Apr 22, 2021 | 8.180 | 8.480 | 8.180 | 8.400 | 4,509 | +0.32(+3.96%) |
Apr 21, 2021 | 7.980 | 8.180 | 7.980 | 8.080 | 11,790 | +0.13(+1.64%) |
Apr 20, 2021 | 8.340 | 8.550 | 7.810 | 7.950 | 11,248 | -0.47(-5.58%) |
Apr 19, 2021 | 8.690 | 8.911 | 8.330 | 8.420 | 12,396 | -0.25(-2.88%) |
Apr 16, 2021 | 9.110 | 9.110 | 8.630 | 8.670 | 15,100 | -0.49(-5.35%) |
Apr 15, 2021 | 9.000 | 9.250 | 9.000 | 9.160 | 149,653 | +0.14(+1.55%) |
Apr 14, 2021 | 9.250 | 9.250 | 9.020 | 9.020 | 7,192 | -0.05(-0.55%) |
Apr 13, 2021 | 9.180 | 9.250 | 8.940 | 9.070 | 5,678 | -0.07(-0.77%) |
Apr 12, 2021 | 8.957 | 9.248 | 8.957 | 9.140 | 18,672 | +0.24(+2.70%) |
Apr 09, 2021 | 8.900 | 9.000 | 8.636 | 8.900 | 23,600 | +0.09(+0.96%) |
Apr 08, 2021 | 9.000 | 9.000 | 8.700 | 8.815 | 11,726 | -0.13(-1.51%) |
Apr 07, 2021 | 9.090 | 9.090 | 8.950 | 8.950 | 6,835 | -0.05(-0.56%) |
Apr 06, 2021 | 8.990 | 9.180 | 8.990 | 9.000 | 5,982 | +0.02(+0.22%) |
Apr 05, 2021 | 8.860 | 8.992 | 8.681 | 8.980 | 12,188 | +0.01(+0.11%) |
Apr 01, 2021 | 9.000 | 9.140 | 8.870 | 8.970 | 3,800 | +0.10(+1.13%) |
Mar 31, 2021 | 9.010 | 9.250 | 8.500 | 8.870 | 62,711 | -0.11(-1.27%) |
Mar 30, 2021 | 9.000 | 9.050 | 8.500 | 8.985 | 18,134 | +0.01(+0.16%) |
Mar 29, 2021 | 8.910 | 9.000 | 8.850 | 8.970 | 19,983 | +0.08(+0.90%) |
Mar 26, 2021 | 9.000 | 9.200 | 8.890 | 8.890 | 45,900 | -0.07(-0.78%) |
Mar 25, 2021 | 8.790 | 8.980 | 8.790 | 8.960 | 2,396 | +0.04(+0.45%) |
Mar 24, 2021 | 8.960 | 9.000 | 8.713 | 8.920 | 16,109 | +0.11(+1.25%) |
Mar 23, 2021 | 9.000 | 9.310 | 8.810 | 8.810 | 53,207 | -0.19(-2.11%) |
Mar 22, 2021 | 9.300 | 9.340 | 8.900 | 9.000 | 134,376 | -0.30(-3.23%) |
Mar 19, 2021 | 9.080 | 9.540 | 8.950 | 9.300 | 28,300 | +0.30(+3.33%) |
Mar 18, 2021 | 9.110 | 9.458 | 8.930 | 9.000 | 204,752 | -0.01(-0.11%) |
Mar 17, 2021 | 9.390 | 9.550 | 8.905 | 9.010 | 192,031 | +0.31(+3.56%) |
Mar 16, 2021 | 8.440 | 8.730 | 8.375 | 8.700 | 8,610 | +0.15(+1.75%) |
Mar 15, 2021 | 8.730 | 8.839 | 8.420 | 8.550 | 12,696 | -0.22(-2.51%) |
Mar 12, 2021 | 8.500 | 8.970 | 8.470 | 8.770 | 31,200 | +0.13(+1.50%) |
Mar 11, 2021 | 8.000 | 9.250 | 7.895 | 8.640 | 60,710 | +0.87(+11.20%) |
Mar 10, 2021 | 7.990 | 8.000 | 7.770 | 7.770 | 3,433 | +0.02(+0.32%) |
Mar 09, 2021 | 7.660 | 7.810 | 7.650 | 7.745 | 3,979 | +0.08(+1.11%) |
Mar 08, 2021 | 7.510 | 7.830 | 7.500 | 7.660 | 5,034 | +0.09(+1.19%) |
Mar 05, 2021 | 7.330 | 7.640 | 6.450 | 7.570 | 29,100 | -0.32(-4.06%) |
Mar 04, 2021 | 7.970 | 8.010 | 7.770 | 7.890 | 11,613 | -0.19(-2.35%) |
Mar 03, 2021 | 7.790 | 8.100 | 7.790 | 8.080 | 21,852 | +0.29(+3.72%) |
Mar 02, 2021 | 7.260 | 8.310 | 7.150 | 7.790 | 64,042 | +0.45(+6.13%) |
Mar 01, 2021 | 7.110 | 7.340 | 7.010 | 7.340 | 4,958 | +0.30(+4.26%) |
Feb 26, 2021 | 7.260 | 7.330 | 7.010 | 7.040 | 7,400 | -0.19(-2.63%) |
Feb 25, 2021 | 7.029 | 7.350 | 7.029 | 7.230 | 16,721 | +0.03(+0.42%) |
Feb 24, 2021 | 6.930 | 7.300 | 6.930 | 7.200 | 8,239 | +0.23(+3.30%) |
Feb 23, 2021 | 7.040 | 7.040 | 6.800 | 6.970 | 10,896 | -0.13(-1.83%) |
Feb 22, 2021 | 7.540 | 7.740 | 7.100 | 7.100 | 16,842 | -0.30(-4.05%) |
Feb 19, 2021 | 7.198 | 7.553 | 7.198 | 7.400 | 4,400 | +0.08(+1.09%) |
Feb 18, 2021 | 7.270 | 7.580 | 7.270 | 7.320 | 7,094 | -0.02(-0.27%) |
Feb 17, 2021 | 7.770 | 7.770 | 7.330 | 7.340 | 28,692 | -0.18(-2.39%) |
Feb 16, 2021 | 7.300 | 7.745 | 7.300 | 7.520 | 31,812 | +0.15(+2.04%) |
Feb 12, 2021 | 7.320 | 7.470 | 7.120 | 7.370 | 8,400 | +0.07(+0.96%) |
Feb 11, 2021 | 7.400 | 7.630 | 7.200 | 7.300 | 9,061 | -0.09(-1.22%) |
Feb 10, 2021 | 7.390 | 7.560 | 7.360 | 7.390 | 31,335 | +0.09(+1.23%) |
Feb 09, 2021 | 6.950 | 7.400 | 6.895 | 7.300 | 22,761 | +0.34(+4.89%) |
Feb 08, 2021 | 6.950 | 7.090 | 6.800 | 6.960 | 18,385 | -0.13(-1.83%) |
Feb 05, 2021 | 7.380 | 7.589 | 7.089 | 7.090 | 4,700 | -0.17(-2.34%) |
Feb 04, 2021 | 7.530 | 7.530 | 7.260 | 7.260 | 6,079 | -0.24(-3.20%) |
Feb 03, 2021 | 7.850 | 8.048 | 7.500 | 7.500 | 17,195 | -0.26(-3.35%) |
Feb 02, 2021 | 7.350 | 7.800 | 7.200 | 7.760 | 22,473 | +0.56(+7.78%) |
Feb 01, 2021 | 7.210 | 7.300 | 7.200 | 7.200 | 15,958 | +0.00(+0.00%) |
Jan 29, 2021 | 7.200 | 7.230 | 7.200 | 7.200 | 8,200 | +0.00(+0.00%) |
Jan 28, 2021 | 7.280 | 7.290 | 7.200 | 7.200 | 19,590 | +0.00(+0.00%) |
Jan 27, 2021 | 7.200 | 7.450 | 6.530 | 7.200 | 36,949 | +0.00(+0.00%) |
Jan 26, 2021 | 7.200 | 7.360 | 7.200 | 7.200 | 116,555 | +0.00(+0.00%) |
Jan 25, 2021 | 7.200 | 7.300 | 7.200 | 7.200 | 32,450 | +0.00(+0.00%) |
Jan 22, 2021 | 7.200 | 7.410 | 7.190 | 7.200 | 14,200 | +0.00(+0.00%) |
Jan 21, 2021 | 7.240 | 7.490 | 7.200 | 7.200 | 5,644 | +0.00(+0.00%) |
Jan 20, 2021 | 7.200 | 7.251 | 7.095 | 7.200 | 24,455 | +0.20(+2.86%) |
Jan 19, 2021 | 7.200 | 7.200 | 7.000 | 7.000 | 13,228 | -0.04(-0.57%) |
Jan 15, 2021 | 7.000 | 7.200 | 6.950 | 7.040 | 21,100 | +0.04(+0.57%) |
Jan 14, 2021 | 7.150 | 7.290 | 6.980 | 7.000 | 12,259 | -0.06(-0.85%) |
Jan 13, 2021 | 7.050 | 7.230 | 6.975 | 7.060 | 6,943 | +0.01(+0.14%) |
Jan 12, 2021 | 7.000 | 7.220 | 7.000 | 7.050 | 6,521 | +0.05(+0.71%) |
Jan 11, 2021 | 7.090 | 7.120 | 7.000 | 7.000 | 13,839 | -0.05(-0.71%) |
Jan 08, 2021 | 7.210 | 7.425 | 7.000 | 7.050 | 35,900 | -0.02(-0.21%) |
Jan 07, 2021 | 6.840 | 7.286 | 6.800 | 7.065 | 32,614 | +0.29(+4.20%) |
Jan 06, 2021 | 6.190 | 6.944 | 6.130 | 6.780 | 54,236 | +0.62(+10.06%) |
Jan 05, 2021 | 6.210 | 6.340 | 6.150 | 6.160 | 6,585 | +0.03(+0.52%) |
Jan 04, 2021 | 6.250 | 6.336 | 6.115 | 6.128 | 15,644 | -0.10(-1.64%) |
Dec 31, 2020 | 6.230 | 6.230 | 6.230 | 10,143 | +0.01(+0.16%) | |
Dec 30, 2020 | 6.230 | 6.240 | 6.080 | 6.220 | 10,143 | +0.02(+0.32%) |
Dec 29, 2020 | 6.100 | 6.276 | 6.043 | 6.200 | 11,505 | +0.10(+1.64%) |
Dec 28, 2020 | 6.240 | 6.400 | 6.100 | 6.100 | 14,725 | -0.18(-2.79%) |
Dec 24, 2020 | 6.310 | 6.420 | 6.227 | 6.275 | 2,500 | -0.03(-0.55%) |
Dec 23, 2020 | 6.270 | 6.490 | 6.270 | 6.310 | 24,286 | +0.04(+0.64%) |
Dec 22, 2020 | 6.270 | 6.350 | 6.140 | 6.270 | 13,220 | +0.00(+0.00%) |
Dec 21, 2020 | 5.750 | 6.330 | 5.560 | 6.270 | 29,114 | +0.02(+0.32%) |
Dec 18, 2020 | 6.450 | 6.512 | 6.250 | 6.250 | 13,600 | -0.21(-3.25%) |
Dec 17, 2020 | 6.310 | 6.580 | 6.310 | 6.460 | 17,515 | +0.16(+2.54%) |
Dec 16, 2020 | 6.250 | 6.500 | 6.220 | 6.300 | 19,191 | +0.04(+0.64%) |
Dec 15, 2020 | 5.930 | 6.360 | 5.900 | 6.260 | 55,524 | +0.26(+4.33%) |
Dec 14, 2020 | 6.090 | 6.150 | 5.960 | 6.000 | 12,069 | +0.00(+0.00%) |
Dec 11, 2020 | 5.930 | 6.100 | 5.900 | 6.000 | 29,200 | +0.00(+0.00%) |
Dec 10, 2020 | 5.900 | 6.090 | 5.550 | 6.000 | 47,915 | +0.18(+3.09%) |
Dec 09, 2020 | 5.970 | 6.144 | 5.810 | 5.820 | 25,480 | -0.20(-3.32%) |
Dec 08, 2020 | 5.990 | 6.150 | 5.790 | 6.020 | 16,925 | -0.13(-2.11%) |
Dec 07, 2020 | 5.930 | 6.240 | 5.899 | 6.150 | 18,085 | +0.12(+1.99%) |
Dec 04, 2020 | 5.940 | 6.220 | 5.920 | 6.030 | 16,900 | +0.09(+1.52%) |
Dec 03, 2020 | 6.120 | 6.190 | 5.810 | 5.940 | 43,595 | -0.25(-4.04%) |
Dec 02, 2020 | 6.229 | 6.290 | 6.005 | 6.190 | 25,943 | -0.16(-2.52%) |
Dec 01, 2020 | 6.410 | 6.460 | 6.260 | 6.350 | 33,228 | +0.08(+1.28%) |
Nov 30, 2020 | 6.260 | 6.337 | 6.050 | 6.270 | 26,378 | +0.00(+0.00%) |
Nov 27, 2020 | 6.320 | 6.490 | 6.190 | 6.270 | 16,200 | +0.02(+0.32%) |
Nov 25, 2020 | 6.410 | 6.540 | 6.160 | 6.250 | 21,400 | -0.19(-2.95%) |
Nov 24, 2020 | 6.440 | 6.720 | 6.325 | 6.440 | 68,441 | +0.19(+3.04%) |
Nov 23, 2020 | 6.060 | 6.350 | 6.060 | 6.250 | 42,824 | +0.20(+3.31%) |
Nov 20, 2020 | 6.000 | 6.390 | 5.965 | 6.050 | 58,600 | +0.04(+0.67%) |
Nov 19, 2020 | 5.970 | 6.100 | 5.522 | 6.010 | 55,766 | -0.12(-1.96%) |
Nov 18, 2020 | 6.310 | 6.490 | 6.030 | 6.130 | 53,988 | -0.23(-3.62%) |
Nov 17, 2020 | 6.000 | 6.400 | 5.930 | 6.360 | 96,689 | +0.48(+8.16%) |
Nov 16, 2020 | 5.900 | 5.930 | 5.790 | 5.880 | 41,330 | +0.16(+2.80%) |
Nov 13, 2020 | 5.250 | 5.960 | 5.135 | 5.720 | 89,900 | +0.47(+8.95%) |
Nov 12, 2020 | 5.300 | 5.300 | 5.093 | 5.250 | 51,691 | -0.05(-0.94%) |
Nov 11, 2020 | 5.390 | 5.390 | 5.050 | 5.300 | 38,501 | +0.04(+0.76%) |
Nov 10, 2020 | 5.150 | 5.260 | 5.020 | 5.260 | 66,312 | +0.15(+2.94%) |
Nov 09, 2020 | 4.730 | 5.290 | 4.704 | 5.110 | 144,797 | +0.61(+13.56%) |
Nov 06, 2020 | 4.490 | 4.530 | 4.400 | 4.500 | 24,900 | +0.02(+0.45%) |
Nov 05, 2020 | 4.480 | 4.637 | 4.440 | 4.480 | 25,471 | -0.02(-0.44%) |
Nov 04, 2020 | 4.560 | 4.650 | 4.370 | 4.500 | 25,921 | +0.06(+1.35%) |
Nov 03, 2020 | 4.270 | 4.500 | 4.270 | 4.440 | 36,748 | +0.20(+4.72%) |
Nov 02, 2020 | 4.400 | 4.440 | 4.240 | 4.240 | 9,129 | -0.11(-2.53%) |
Oct 30, 2020 | 4.290 | 4.380 | 4.200 | 4.350 | 13,000 | +0.08(+1.87%) |
Oct 29, 2020 | 4.200 | 4.410 | 4.200 | 4.270 | 20,366 | +0.06(+1.43%) |
Oct 28, 2020 | 4.270 | 4.350 | 4.200 | 4.210 | 22,871 | -0.11(-2.55%) |
Oct 27, 2020 | 4.490 | 4.530 | 4.280 | 4.320 | 11,617 | -0.10(-2.26%) |
Oct 26, 2020 | 4.570 | 4.706 | 4.380 | 4.420 | 15,649 | -0.07(-1.56%) |
Oct 23, 2020 | 4.490 | 4.662 | 4.200 | 4.490 | 77,900 | +0.02(+0.45%) |
Oct 22, 2020 | 4.460 | 4.540 | 4.460 | 4.470 | 21,938 | -0.03(-0.67%) |
Oct 21, 2020 | 4.730 | 4.730 | 4.435 | 4.500 | 33,560 | -0.13(-2.81%) |
Oct 20, 2020 | 4.740 | 4.820 | 4.630 | 4.630 | 11,732 | -0.21(-4.34%) |
Oct 19, 2020 | 4.730 | 4.880 | 4.140 | 4.840 | 67,405 | +0.11(+2.33%) |
Oct 16, 2020 | 4.760 | 4.940 | 4.560 | 4.730 | 49,900 | -0.03(-0.63%) |
Oct 15, 2020 | 4.950 | 4.970 | 4.610 | 4.760 | 99,680 | -0.29(-5.74%) |
Oct 14, 2020 | 4.920 | 5.100 | 4.920 | 5.050 | 23,847 | +0.07(+1.41%) |
Oct 13, 2020 | 5.180 | 5.180 | 4.980 | 4.980 | 25,514 | -0.06(-1.19%) |
Oct 12, 2020 | 5.020 | 5.180 | 5.010 | 5.040 | 28,300 | +0.15(+3.07%) |
Oct 09, 2020 | 4.910 | 5.000 | 4.880 | 4.890 | 32,300 | +0.05(+1.03%) |
Oct 08, 2020 | 4.850 | 4.937 | 4.810 | 4.840 | 21,362 | -0.01(-0.21%) |
Oct 07, 2020 | 4.770 | 5.040 | 4.770 | 4.850 | 15,946 | +0.07(+1.46%) |
Oct 06, 2020 | 4.900 | 5.070 | 4.750 | 4.780 | 232,028 | -0.16(-3.24%) |
Oct 05, 2020 | 5.090 | 5.100 | 4.930 | 4.940 | 12,042 | -0.13(-2.56%) |
Oct 02, 2020 | 4.910 | 5.260 | 4.770 | 5.070 | 12,500 | +0.15(+3.05%) |
Oct 01, 2020 | 5.030 | 5.090 | 4.840 | 4.920 | 12,203 | -0.10(-1.99%) |
Sep 30, 2020 | 4.930 | 5.080 | 4.830 | 5.020 | 13,362 | +0.08(+1.62%) |
Sep 29, 2020 | 4.870 | 5.040 | 4.870 | 4.940 | 10,777 | +0.07(+1.44%) |
Sep 28, 2020 | 4.850 | 5.070 | 4.730 | 4.870 | 11,221 | +0.08(+1.67%) |
Sep 25, 2020 | 4.700 | 4.900 | 4.700 | 4.790 | 3,200 | +0.08(+1.70%) |
Sep 24, 2020 | 4.740 | 4.740 | 4.440 | 4.710 | 42,151 | -0.07(-1.46%) |
Sep 23, 2020 | 4.970 | 5.108 | 4.720 | 4.780 | 37,300 | -0.11(-2.25%) |
Sep 22, 2020 | 5.180 | 5.250 | 4.820 | 4.890 | 53,145 | -0.36(-6.86%) |
Sep 21, 2020 | 5.280 | 5.300 | 5.100 | 5.250 | 75,369 | -0.12(-2.23%) |
Sep 18, 2020 | 5.450 | 5.550 | 5.230 | 5.370 | 26,300 | -0.06(-1.10%) |
Sep 17, 2020 | 5.150 | 5.450 | 5.030 | 5.430 | 32,597 | +0.18(+3.43%) |
Sep 16, 2020 | 5.300 | 5.590 | 5.200 | 5.250 | 114,824 | +0.00(+0.00%) |
Sep 15, 2020 | 5.310 | 5.430 | 5.200 | 5.250 | 17,544 | -0.04(-0.76%) |
Sep 14, 2020 | 5.310 | 5.390 | 5.200 | 5.290 | 21,752 | +0.04(+0.76%) |
Sep 11, 2020 | 5.320 | 5.320 | 5.030 | 5.250 | 52,600 | -0.05(-0.94%) |
Sep 10, 2020 | 5.090 | 5.450 | 5.090 | 5.300 | 118,405 | +0.27(+5.37%) |
Sep 09, 2020 | 4.890 | 5.090 | 4.830 | 5.030 | 84,626 | +0.17(+3.50%) |
Sep 08, 2020 | 4.890 | 4.960 | 4.691 | 4.860 | 30,058 | -0.05(-1.02%) |
Sep 04, 2020 | 4.880 | 4.930 | 4.450 | 4.910 | 76,200 | +0.10(+2.08%) |
Sep 03, 2020 | 4.950 | 5.100 | 4.740 | 4.810 | 69,368 | -0.14(-2.83%) |
Sep 02, 2020 | 5.080 | 5.080 | 4.910 | 4.950 | 47,309 | -0.10(-1.98%) |
Sep 01, 2020 | 5.230 | 5.311 | 4.920 | 5.050 | 97,638 | -0.26(-4.90%) |
Aug 31, 2020 | 5.280 | 5.500 | 5.140 | 5.310 | 57,338 | +0.01(+0.19%) |
Aug 28, 2020 | 5.250 | 5.330 | 4.820 | 5.300 | 112,000 | +0.05(+0.95%) |
Aug 27, 2020 | 5.250 | 6.205 | 5.220 | 5.250 | 161,083 | -0.08(-1.50%) |
Aug 26, 2020 | 5.500 | 5.550 | 5.230 | 5.330 | 114,887 | -0.07(-1.30%) |
Aug 25, 2020 | 6.250 | 6.250 | 5.250 | 5.400 | 317,356 | -0.85(-13.60%) |
Aug 24, 2020 | 5.690 | 6.310 | 5.547 | 6.250 | 941,434 | +0.98(+18.60%) |
Aug 21, 2020 | 4.250 | 5.720 | 4.250 | 5.270 | 1,611,500 | +1.05(+24.88%) |
Aug 20, 2020 | 4.240 | 4.260 | 4.120 | 4.220 | 56,035 | +0.14(+3.43%) |
Aug 19, 2020 | 4.040 | 4.390 | 4.020 | 4.080 | 47,761 | +0.03(+0.74%) |
Aug 18, 2020 | 4.350 | 4.361 | 4.050 | 4.050 | 68,913 | -0.36(-8.16%) |
Aug 17, 2020 | 4.200 | 4.430 | 3.910 | 4.410 | 64,030 | +0.31(+7.56%) |
Aug 14, 2020 | 4.320 | 4.430 | 4.010 | 4.100 | 79,600 | -0.21(-4.87%) |
Aug 13, 2020 | 3.700 | 4.470 | 3.594 | 4.310 | 155,849 | +0.39(+9.95%) |
Aug 12, 2020 | 4.080 | 4.180 | 3.760 | 3.920 | 62,981 | -0.13(-3.21%) |
Aug 11, 2020 | 3.900 | 4.190 | 3.880 | 4.050 | 79,289 | +0.22(+5.74%) |
Aug 10, 2020 | 3.700 | 3.880 | 3.700 | 3.830 | 38,400 | +0.06(+1.59%) |
Aug 07, 2020 | 3.720 | 3.830 | 3.680 | 3.770 | 33,400 | +0.01(+0.27%) |
Aug 06, 2020 | 3.600 | 3.790 | 3.590 | 3.760 | 62,717 | +0.10(+2.73%) |
Aug 05, 2020 | 3.550 | 3.690 | 3.550 | 3.660 | 20,934 | +0.05(+1.39%) |
Aug 04, 2020 | 3.660 | 3.700 | 3.570 | 3.610 | 41,478 | -0.04(-1.10%) |
Aug 03, 2020 | 3.710 | 3.720 | 3.610 | 3.650 | 21,219 | -0.06(-1.62%) |
Jul 31, 2020 | 3.780 | 3.830 | 3.640 | 3.710 | 40,200 | -0.14(-3.64%) |
Jul 30, 2020 | 3.910 | 3.940 | 3.790 | 3.850 | 43,028 | -0.05(-1.28%) |
Jul 29, 2020 | 3.790 | 4.000 | 3.760 | 3.900 | 46,002 | +0.15(+4.00%) |
Jul 28, 2020 | 3.630 | 3.820 | 3.570 | 3.750 | 50,961 | +0.12(+3.31%) |
Jul 27, 2020 | 3.770 | 3.770 | 3.580 | 3.630 | 52,771 | -0.12(-3.20%) |
Jul 24, 2020 | 3.600 | 3.810 | 3.600 | 3.750 | 38,700 | -0.03(-0.79%) |
Jul 23, 2020 | 3.800 | 3.890 | 3.700 | 3.780 | 86,276 | -0.02(-0.53%) |
Jul 22, 2020 | 3.730 | 3.860 | 3.730 | 3.800 | 73,518 | +0.01(+0.26%) |
Jul 21, 2020 | 3.850 | 3.910 | 3.750 | 3.790 | 39,425 | -0.02(-0.52%) |
Jul 20, 2020 | 3.960 | 4.020 | 3.760 | 3.810 | 65,316 | -0.16(-4.03%) |
Jul 17, 2020 | 3.910 | 4.060 | 3.850 | 3.970 | 112,200 | +0.07(+1.79%) |
Jul 16, 2020 | 3.860 | 3.960 | 3.810 | 3.900 | 61,569 | +0.05(+1.30%) |
Jul 15, 2020 | 3.770 | 3.930 | 3.730 | 3.850 | 110,312 | +0.19(+5.19%) |
Jul 14, 2020 | 3.610 | 3.730 | 3.590 | 3.660 | 81,998 | +0.06(+1.67%) |
Jul 13, 2020 | 3.610 | 3.830 | 3.530 | 3.600 | 87,372 | +0.01(+0.28%) |
Jul 10, 2020 | 3.540 | 3.740 | 3.540 | 3.590 | 48,900 | -0.07(-1.91%) |
Jul 09, 2020 | 3.750 | 3.770 | 3.510 | 3.660 | 65,909 | -0.07(-1.88%) |
Jul 08, 2020 | 3.500 | 3.870 | 3.500 | 3.730 | 108,380 | +0.23(+6.57%) |
Jul 07, 2020 | 3.670 | 3.725 | 3.500 | 3.500 | 68,901 | -0.20(-5.41%) |
Jul 06, 2020 | 3.830 | 3.830 | 3.600 | 3.700 | 98,137 | -0.04(-1.07%) |
Jul 02, 2020 | 3.890 | 3.920 | 3.680 | 3.740 | 90,600 | -0.06(-1.58%) |
Jul 01, 2020 | 3.950 | 4.065 | 3.750 | 3.800 | 117,041 | -0.15(-3.80%) |
Jun 30, 2020 | 3.910 | 4.040 | 3.900 | 3.950 | 76,263 | -0.02(-0.50%) |
Jun 29, 2020 | 4.280 | 4.280 | 3.960 | 3.970 | 183,042 | -0.08(-1.98%) |
Jun 26, 2020 | 3.840 | 4.120 | 3.840 | 4.050 | 876,200 | +0.05(+1.25%) |
Jun 25, 2020 | 3.950 | 4.230 | 3.900 | 4.000 | 233,824 | -0.09(-2.20%) |
Jun 24, 2020 | 4.150 | 4.150 | 3.810 | 4.090 | 325,916 | -0.16(-3.76%) |
Jun 23, 2020 | 4.200 | 4.570 | 4.010 | 4.250 | 317,938 | +0.13(+3.16%) |
Jun 22, 2020 | 4.100 | 4.250 | 3.920 | 4.120 | 376,300 | +0.09(+2.23%) |
Jun 19, 2020 | 4.700 | 4.700 | 4.030 | 4.030 | 506,800 | -0.52(-11.43%) |
Jun 18, 2020 | 4.370 | 4.920 | 4.330 | 4.550 | 305,143 | +0.13(+2.94%) |
Jun 17, 2020 | 4.850 | 4.850 | 4.280 | 4.420 | 313,502 | -0.24(-5.15%) |
Jun 16, 2020 | 5.320 | 5.400 | 4.540 | 4.660 | 266,183 | -0.37(-7.36%) |
Jun 15, 2020 | 4.330 | 5.259 | 4.320 | 5.030 | 119,015 | +0.37(+7.94%) |
Jun 12, 2020 | 4.410 | 4.710 | 4.245 | 4.660 | 238,400 | +0.36(+8.37%) |
Jun 11, 2020 | 4.590 | 4.850 | 4.250 | 4.300 | 227,962 | -0.80(-15.69%) |
Jun 10, 2020 | 5.540 | 5.690 | 5.000 | 5.100 | 267,623 | -0.60(-10.53%) |
Jun 09, 2020 | 6.030 | 6.160 | 5.410 | 5.700 | 153,695 | -0.46(-7.47%) |
Jun 08, 2020 | 6.730 | 6.880 | 5.700 | 6.160 | 432,063 | -0.17(-2.69%) |
Jun 05, 2020 | 5.430 | 6.400 | 5.400 | 6.330 | 306,200 | +1.24(+24.36%) |
Jun 04, 2020 | 5.250 | 5.600 | 4.990 | 5.090 | 234,799 | -0.01(-0.20%) |
Jun 03, 2020 | 4.090 | 5.270 | 4.088 | 5.100 | 457,744 | +1.07(+26.55%) |
Jun 02, 2020 | 3.860 | 4.360 | 3.860 | 4.030 | 334,544 | +0.27(+7.18%) |