Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2020 | 7.479 | 7.479 | 7.479 | 0 | -0.06(-0.77%) | |
Dec 10, 2020 | 7.290 | 7.640 | 7.232 | 7.537 | 4,084,630 | +0.20(+2.70%) |
Dec 09, 2020 | 7.653 | 7.784 | 7.158 | 7.339 | 4,497,540 | -0.26(-3.37%) |
Dec 08, 2020 | 7.694 | 7.999 | 7.537 | 7.595 | 6,655,965 | -0.19(-2.44%) |
Dec 07, 2020 | 7.941 | 7.999 | 7.620 | 7.784 | 4,682,705 | -0.26(-3.18%) |
Dec 04, 2020 | 7.677 | 8.118 | 7.611 | 8.040 | 7,114,501 | +0.51(+6.79%) |
Dec 03, 2020 | 7.001 | 7.661 | 6.877 | 7.529 | 6,959,735 | +0.63(+9.08%) |
Dec 02, 2020 | 6.572 | 7.009 | 6.564 | 6.902 | 4,061,832 | +0.24(+3.59%) |
Dec 01, 2020 | 6.754 | 6.886 | 6.597 | 6.663 | 2,735,124 | +0.12(+1.89%) |
Nov 30, 2020 | 6.745 | 6.828 | 6.465 | 6.539 | 6,361,535 | -0.30(-4.34%) |
Nov 27, 2020 | 7.092 | 7.092 | 6.836 | 6.836 | 2,637,439 | -0.28(-3.94%) |
Nov 25, 2020 | 7.084 | 7.228 | 6.935 | 7.117 | 5,447,320 | -0.07(-1.03%) |
Nov 24, 2020 | 7.215 | 7.479 | 7.059 | 7.191 | 5,037,034 | +0.23(+3.32%) |
Nov 23, 2020 | 6.679 | 7.059 | 6.679 | 6.960 | 5,065,366 | +0.37(+5.63%) |
Nov 20, 2020 | 6.721 | 6.787 | 6.482 | 6.589 | 6,102,041 | -0.20(-2.92%) |
Nov 19, 2020 | 6.704 | 6.807 | 6.457 | 6.787 | 5,518,997 | -0.02(-0.24%) |
Nov 18, 2020 | 7.026 | 7.158 | 6.795 | 6.803 | 7,771,061 | -0.17(-2.48%) |
Nov 17, 2020 | 6.646 | 6.985 | 6.506 | 6.976 | 4,229,430 | +0.20(+2.92%) |
Nov 16, 2020 | 6.688 | 6.869 | 6.531 | 6.778 | 4,385,462 | +0.38(+5.93%) |
Nov 13, 2020 | 6.267 | 6.440 | 6.205 | 6.399 | 2,867,361 | +0.23(+3.74%) |
Nov 12, 2020 | 6.143 | 6.387 | 6.032 | 6.168 | 2,471,058 | -0.11(-1.71%) |
Nov 11, 2020 | 6.333 | 6.424 | 6.143 | 6.275 | 2,883,035 | -0.05(-0.78%) |
Nov 10, 2020 | 6.226 | 6.391 | 5.987 | 6.325 | 6,875,145 | +0.20(+3.23%) |
Nov 09, 2020 | 6.127 | 6.391 | 5.896 | 6.127 | 6,620,538 | +0.60(+10.90%) |
Nov 06, 2020 | 5.797 | 5.913 | 5.525 | 5.525 | 3,699,496 | -0.31(-5.37%) |
Nov 05, 2020 | 5.731 | 5.979 | 5.706 | 5.838 | 5,321,067 | +0.16(+2.76%) |
Nov 04, 2020 | 5.525 | 5.781 | 5.467 | 5.682 | 5,050,911 | +0.14(+2.53%) |
Nov 03, 2020 | 5.781 | 5.809 | 5.438 | 5.541 | 4,949,836 | +0.10(+1.82%) |
Nov 02, 2020 | 5.344 | 5.476 | 5.228 | 5.443 | 3,262,097 | +0.17(+3.29%) |
Oct 30, 2020 | 5.170 | 5.317 | 4.948 | 5.269 | 4,954,126 | +0.08(+1.59%) |
Oct 29, 2020 | 4.956 | 5.195 | 4.766 | 5.187 | 5,473,358 | +0.21(+4.14%) |
Oct 28, 2020 | 5.205 | 5.221 | 4.933 | 4.981 | 6,686,679 | -0.33(-6.18%) |
Oct 27, 2020 | 5.341 | 5.397 | 5.205 | 5.309 | 3,297,695 | -0.05(-0.90%) |
Oct 26, 2020 | 5.541 | 5.589 | 5.261 | 5.357 | 3,643,687 | -0.27(-4.84%) |
Oct 23, 2020 | 5.741 | 5.773 | 5.549 | 5.629 | 5,498,887 | -0.06(-0.99%) |
Oct 22, 2020 | 5.341 | 5.693 | 5.341 | 5.685 | 3,338,965 | +0.34(+6.29%) |
Oct 21, 2020 | 5.437 | 5.445 | 5.309 | 5.349 | 2,719,669 | -0.06(-1.18%) |
Oct 20, 2020 | 5.477 | 5.549 | 5.381 | 5.413 | 4,945,077 | +0.02(+0.45%) |
Oct 19, 2020 | 5.501 | 5.565 | 5.365 | 5.389 | 3,884,251 | -0.09(-1.61%) |
Oct 16, 2020 | 5.613 | 5.661 | 5.437 | 5.477 | 2,333,777 | -0.12(-2.15%) |
Oct 15, 2020 | 5.533 | 5.625 | 5.397 | 5.597 | 4,263,246 | -0.07(-1.27%) |
Oct 14, 2020 | 5.613 | 5.830 | 5.541 | 5.669 | 3,569,843 | +0.13(+2.31%) |
Oct 13, 2020 | 5.373 | 5.677 | 5.301 | 5.541 | 5,594,907 | +0.18(+3.44%) |
Oct 12, 2020 | 5.397 | 5.445 | 5.253 | 5.357 | 2,997,015 | +0.01(+0.15%) |
Oct 09, 2020 | 5.429 | 5.517 | 5.273 | 5.349 | 4,332,623 | +0.03(+0.60%) |
Oct 08, 2020 | 4.797 | 5.333 | 4.773 | 5.317 | 6,186,052 | +0.55(+11.60%) |
Oct 07, 2020 | 4.789 | 4.833 | 4.632 | 4.765 | 3,608,002 | +0.02(+0.51%) |
Oct 06, 2020 | 5.213 | 5.285 | 4.716 | 4.741 | 5,869,972 | -0.38(-7.50%) |
Oct 05, 2020 | 4.989 | 5.141 | 4.893 | 5.125 | 2,622,803 | +0.22(+4.58%) |
Oct 02, 2020 | 4.749 | 4.949 | 4.741 | 4.901 | 2,886,625 | -0.03(-0.65%) |
Oct 01, 2020 | 4.829 | 4.981 | 4.789 | 4.933 | 3,782,075 | +0.06(+1.15%) |
Sep 30, 2020 | 4.917 | 5.045 | 4.777 | 4.877 | 3,830,945 | -0.02(-0.33%) |
Sep 29, 2020 | 4.861 | 4.957 | 4.749 | 4.893 | 3,630,281 | +0.00(+0.00%) |
Sep 28, 2020 | 4.741 | 4.961 | 4.684 | 4.893 | 4,828,568 | +0.25(+5.34%) |
Sep 25, 2020 | 4.604 | 4.660 | 4.444 | 4.644 | 3,661,013 | +0.12(+2.65%) |
Sep 24, 2020 | 4.628 | 4.668 | 4.364 | 4.524 | 6,134,975 | -0.10(-2.25%) |
Sep 23, 2020 | 5.021 | 5.069 | 4.620 | 4.628 | 3,540,900 | -0.38(-7.52%) |
Sep 22, 2020 | 5.229 | 5.393 | 5.005 | 5.005 | 3,444,475 | -0.22(-4.14%) |
Sep 21, 2020 | 5.293 | 5.333 | 5.133 | 5.221 | 2,918,734 | -0.24(-4.40%) |
Sep 18, 2020 | 5.709 | 5.717 | 5.429 | 5.461 | 3,613,058 | -0.30(-5.15%) |
Sep 17, 2020 | 5.709 | 5.850 | 5.605 | 5.757 | 2,645,976 | -0.05(-0.83%) |
Sep 16, 2020 | 5.741 | 5.934 | 5.709 | 5.806 | 3,367,414 | +0.13(+2.26%) |
Sep 15, 2020 | 5.749 | 5.890 | 5.665 | 5.677 | 3,170,587 | -0.01(-0.14%) |
Sep 14, 2020 | 5.445 | 5.717 | 5.413 | 5.685 | 7,254,136 | +0.27(+5.03%) |
Sep 11, 2020 | 5.541 | 5.605 | 5.389 | 5.413 | 2,908,604 | -0.11(-2.03%) |
Sep 10, 2020 | 5.757 | 5.757 | 5.525 | 5.525 | 2,867,336 | -0.18(-3.09%) |
Sep 09, 2020 | 5.757 | 5.838 | 5.617 | 5.701 | 3,746,801 | +0.02(+0.28%) |
Sep 08, 2020 | 5.822 | 5.822 | 5.605 | 5.685 | 3,170,883 | -0.23(-3.92%) |
Sep 04, 2020 | 5.870 | 5.974 | 5.701 | 5.918 | 2,496,247 | +0.10(+1.65%) |
Sep 03, 2020 | 5.894 | 5.998 | 5.782 | 5.822 | 2,772,445 | -0.06(-1.09%) |
Sep 02, 2020 | 5.894 | 6.062 | 5.830 | 5.886 | 3,776,990 | +0.01(+0.14%) |
Sep 01, 2020 | 5.806 | 5.922 | 5.677 | 5.878 | 2,765,486 | +0.02(+0.41%) |
Aug 31, 2020 | 6.014 | 6.014 | 5.818 | 5.854 | 3,359,965 | -0.14(-2.27%) |
Aug 28, 2020 | 5.773 | 6.038 | 5.757 | 5.990 | 2,767,239 | +0.22(+3.89%) |
Aug 27, 2020 | 5.605 | 5.806 | 5.573 | 5.765 | 5,053,439 | +0.16(+2.86%) |
Aug 26, 2020 | 5.773 | 5.798 | 5.581 | 5.605 | 4,784,985 | -0.18(-3.18%) |
Aug 25, 2020 | 5.950 | 6.006 | 5.673 | 5.790 | 4,223,048 | -0.15(-2.56%) |
Aug 24, 2020 | 6.062 | 6.086 | 5.894 | 5.942 | 3,678,891 | -0.07(-1.20%) |
Aug 21, 2020 | 6.150 | 6.182 | 5.890 | 6.014 | 2,838,921 | -0.12(-1.96%) |
Aug 20, 2020 | 5.942 | 6.190 | 5.918 | 6.134 | 3,363,912 | +0.10(+1.59%) |
Aug 19, 2020 | 6.094 | 6.198 | 6.006 | 6.038 | 2,305,580 | -0.09(-1.44%) |
Aug 18, 2020 | 6.254 | 6.278 | 6.078 | 6.126 | 3,977,913 | -0.16(-2.55%) |
Aug 17, 2020 | 6.414 | 6.438 | 6.270 | 6.286 | 5,190,577 | -0.14(-2.24%) |
Aug 14, 2020 | 6.478 | 6.582 | 6.390 | 6.430 | 3,537,755 | -0.10(-1.59%) |
Aug 13, 2020 | 6.734 | 6.734 | 6.426 | 6.534 | 3,537,177 | -0.27(-4.00%) |
Aug 12, 2020 | 6.903 | 6.967 | 6.662 | 6.806 | 4,084,186 | +0.01(+0.12%) |
Aug 11, 2020 | 7.159 | 7.207 | 6.766 | 6.798 | 3,091,874 | -0.18(-2.64%) |
Aug 10, 2020 | 6.750 | 6.983 | 6.734 | 6.983 | 3,995,444 | +0.21(+3.07%) |
Aug 07, 2020 | 6.566 | 6.782 | 6.478 | 6.774 | 3,461,078 | +0.17(+2.55%) |
Aug 06, 2020 | 6.486 | 6.694 | 6.434 | 6.606 | 3,833,942 | +0.10(+1.60%) |
Aug 05, 2020 | 6.582 | 6.999 | 6.478 | 6.502 | 6,402,849 | -0.37(-5.36%) |
Aug 04, 2020 | 6.678 | 6.951 | 6.626 | 6.871 | 4,022,962 | +0.22(+3.25%) |
Aug 03, 2020 | 6.278 | 6.714 | 6.214 | 6.654 | 4,447,384 | +0.30(+4.66%) |
Jul 31, 2020 | 6.342 | 6.398 | 6.134 | 6.358 | 3,666,632 | +0.00(+0.00%) |
Jul 30, 2020 | 6.414 | 6.438 | 6.286 | 6.358 | 2,986,539 | -0.20(-3.05%) |
Jul 29, 2020 | 6.190 | 6.558 | 6.182 | 6.558 | 3,195,905 | +0.39(+6.35%) |
Jul 28, 2020 | 6.245 | 6.347 | 6.159 | 6.166 | 2,977,875 | -0.11(-1.75%) |
Jul 27, 2020 | 6.433 | 6.495 | 6.276 | 6.276 | 2,411,259 | -0.16(-2.44%) |
Jul 24, 2020 | 6.480 | 6.558 | 6.386 | 6.433 | 1,589,833 | -0.07(-1.08%) |
Jul 23, 2020 | 6.409 | 6.574 | 6.323 | 6.503 | 3,267,907 | +0.01(+0.12%) |
Jul 22, 2020 | 6.652 | 6.699 | 6.472 | 6.496 | 3,472,918 | -0.28(-4.16%) |
Jul 21, 2020 | 6.574 | 6.840 | 6.511 | 6.778 | 5,562,824 | +0.52(+8.40%) |
Jul 20, 2020 | 6.409 | 6.519 | 6.245 | 6.253 | 2,356,067 | -0.21(-3.27%) |
Jul 17, 2020 | 6.637 | 6.895 | 6.437 | 6.464 | 2,269,312 | -0.17(-2.60%) |
Jul 16, 2020 | 6.527 | 6.742 | 6.339 | 6.637 | 3,984,979 | +0.03(+0.47%) |
Jul 15, 2020 | 6.378 | 6.644 | 6.260 | 6.605 | 4,969,402 | +0.39(+6.31%) |
Jul 14, 2020 | 6.362 | 6.362 | 6.147 | 6.213 | 4,552,897 | -0.18(-2.82%) |
Jul 13, 2020 | 6.754 | 6.793 | 6.351 | 6.394 | 4,315,600 | -0.34(-5.01%) |
Jul 10, 2020 | 6.644 | 6.750 | 6.527 | 6.731 | 3,706,250 | +0.05(+0.70%) |
Jul 09, 2020 | 6.981 | 7.013 | 6.590 | 6.684 | 2,968,106 | -0.27(-3.94%) |
Jul 08, 2020 | 6.919 | 7.142 | 6.832 | 6.958 | 3,474,739 | +0.02(+0.23%) |
Jul 07, 2020 | 6.754 | 7.075 | 6.689 | 6.942 | 4,906,663 | +0.07(+1.03%) |
Jul 06, 2020 | 6.856 | 7.307 | 6.582 | 6.872 | 3,570,838 | +0.08(+1.15%) |
Jul 02, 2020 | 7.044 | 7.107 | 6.778 | 6.793 | 3,690,935 | -0.09(-1.25%) |
Jul 01, 2020 | 6.966 | 7.177 | 6.723 | 6.879 | 2,396,323 | -0.09(-1.35%) |
Jun 30, 2020 | 6.590 | 7.001 | 6.527 | 6.974 | 4,598,296 | +0.30(+4.46%) |
Jun 29, 2020 | 6.480 | 6.793 | 6.402 | 6.676 | 4,518,904 | +0.14(+2.16%) |
Jun 26, 2020 | 6.879 | 6.879 | 6.484 | 6.535 | 3,194,343 | -0.38(-5.55%) |
Jun 25, 2020 | 6.660 | 7.126 | 6.558 | 6.919 | 4,039,386 | +0.11(+1.61%) |
Jun 24, 2020 | 7.162 | 7.168 | 6.676 | 6.809 | 5,609,754 | -0.54(-7.36%) |
Jun 23, 2020 | 7.624 | 7.647 | 7.318 | 7.350 | 3,833,544 | -0.19(-2.49%) |
Jun 22, 2020 | 7.334 | 7.553 | 7.064 | 7.538 | 3,559,526 | +0.13(+1.69%) |
Jun 19, 2020 | 7.969 | 8.067 | 7.412 | 7.412 | 4,015,997 | -0.29(-3.76%) |
Jun 18, 2020 | 7.632 | 7.992 | 7.593 | 7.702 | 2,510,061 | -0.06(-0.81%) |
Jun 17, 2020 | 8.212 | 8.227 | 7.757 | 7.765 | 3,863,984 | -0.45(-5.53%) |
Jun 16, 2020 | 8.713 | 8.815 | 8.121 | 8.219 | 3,754,718 | -0.05(-0.66%) |
Jun 15, 2020 | 7.303 | 8.364 | 7.232 | 8.274 | 3,152,992 | +0.52(+6.67%) |
Jun 12, 2020 | 8.259 | 8.329 | 7.610 | 7.757 | 3,395,354 | -0.03(-0.40%) |
Jun 11, 2020 | 8.321 | 8.321 | 7.663 | 7.788 | 3,414,523 | -1.23(-13.64%) |
Jun 10, 2020 | 9.128 | 9.238 | 8.795 | 9.019 | 3,973,988 | -0.26(-2.79%) |
Jun 09, 2020 | 9.739 | 9.771 | 9.144 | 9.277 | 3,522,017 | -0.78(-7.79%) |
Jun 08, 2020 | 9.622 | 10.10 | 9.528 | 10.06 | 4,073,643 | +0.84(+9.09%) |
Jun 05, 2020 | 9.402 | 9.481 | 9.042 | 9.222 | 6,330,362 | +0.37(+4.16%) |
Jun 04, 2020 | 8.533 | 8.889 | 8.415 | 8.854 | 3,553,550 | +0.27(+3.20%) |
Jun 03, 2020 | 8.360 | 8.752 | 8.204 | 8.580 | 4,198,278 | +0.33(+3.99%) |
Jun 02, 2020 | 8.094 | 8.286 | 8.016 | 8.251 | 3,480,670 | +0.25(+3.13%) |