Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.770 | 6.850 | 6.420 | 6.510 | 295,188 | -0.25(-3.70%) |
May 27, 2021 | 6.630 | 6.775 | 6.590 | 6.760 | 724,669 | +0.11(+1.65%) |
May 26, 2021 | 6.460 | 6.680 | 6.440 | 6.650 | 311,509 | +0.14(+2.15%) |
May 25, 2021 | 6.440 | 6.650 | 6.360 | 6.510 | 342,069 | +0.07(+1.09%) |
May 24, 2021 | 6.160 | 6.480 | 6.160 | 6.440 | 394,088 | +0.23(+3.70%) |
May 21, 2021 | 6.360 | 6.520 | 6.175 | 6.210 | 201,259 | -0.13(-2.05%) |
May 20, 2021 | 6.290 | 6.390 | 6.160 | 6.340 | 324,668 | +0.06(+0.96%) |
May 19, 2021 | 6.200 | 6.330 | 6.010 | 6.280 | 294,218 | -0.06(-0.95%) |
May 18, 2021 | 6.160 | 6.460 | 6.090 | 6.340 | 369,381 | +0.17(+2.76%) |
May 17, 2021 | 6.100 | 6.280 | 5.915 | 6.170 | 531,756 | -0.03(-0.48%) |
May 14, 2021 | 5.950 | 6.250 | 5.865 | 6.200 | 354,003 | +0.27(+4.47%) |
May 13, 2021 | 6.050 | 6.200 | 5.610 | 5.935 | 836,653 | -0.06(-0.92%) |
May 12, 2021 | 6.340 | 7.070 | 5.780 | 5.990 | 1,626,472 | -0.14(-2.28%) |
May 11, 2021 | 7.000 | 7.110 | 5.930 | 6.130 | 2,724,100 | -1.57(-20.39%) |
May 10, 2021 | 7.780 | 7.920 | 7.520 | 7.700 | 285,361 | -0.13(-1.66%) |
May 07, 2021 | 7.740 | 8.020 | 7.660 | 7.830 | 799,745 | +0.09(+1.16%) |
May 06, 2021 | 7.940 | 7.940 | 7.600 | 7.740 | 271,744 | -0.22(-2.76%) |
May 05, 2021 | 7.760 | 8.095 | 7.700 | 7.960 | 203,849 | +0.21(+2.71%) |
May 04, 2021 | 7.900 | 7.990 | 7.600 | 7.750 | 290,154 | -0.22(-2.76%) |
May 03, 2021 | 7.890 | 8.040 | 7.880 | 7.970 | 183,099 | +0.10(+1.27%) |
Apr 30, 2021 | 8.150 | 8.190 | 7.790 | 7.870 | 425,600 | -0.38(-4.61%) |
Apr 29, 2021 | 8.280 | 8.300 | 8.110 | 8.250 | 191,322 | -0.01(-0.12%) |
Apr 28, 2021 | 8.200 | 8.330 | 8.110 | 8.260 | 171,153 | +0.05(+0.61%) |
Apr 27, 2021 | 8.350 | 8.360 | 8.100 | 8.210 | 207,870 | -0.14(-1.68%) |
Apr 26, 2021 | 8.310 | 8.360 | 8.260 | 8.350 | 287,525 | +0.01(+0.12%) |
Apr 23, 2021 | 8.420 | 8.580 | 8.280 | 8.340 | 172,500 | -0.06(-0.71%) |
Apr 22, 2021 | 8.370 | 8.610 | 8.310 | 8.400 | 188,847 | +0.13(+1.57%) |
Apr 21, 2021 | 8.050 | 8.300 | 7.970 | 8.270 | 113,572 | +0.22(+2.73%) |
Apr 20, 2021 | 8.120 | 8.120 | 7.860 | 8.050 | 269,906 | -0.07(-0.86%) |
Apr 19, 2021 | 8.320 | 8.400 | 8.040 | 8.120 | 291,479 | -0.25(-2.99%) |
Apr 16, 2021 | 8.490 | 8.490 | 8.060 | 8.370 | 193,700 | -0.14(-1.65%) |
Apr 15, 2021 | 8.660 | 8.684 | 8.310 | 8.510 | 145,179 | -0.05(-0.58%) |
Apr 14, 2021 | 8.690 | 8.740 | 8.485 | 8.560 | 162,486 | -0.05(-0.58%) |
Apr 13, 2021 | 8.640 | 8.800 | 8.400 | 8.610 | 169,988 | +0.03(+0.35%) |
Apr 12, 2021 | 9.010 | 9.020 | 8.450 | 8.580 | 235,812 | -0.45(-4.98%) |
Apr 09, 2021 | 9.080 | 9.100 | 8.940 | 9.030 | 158,800 | -0.10(-1.10%) |
Apr 08, 2021 | 9.220 | 9.430 | 8.830 | 9.130 | 244,354 | +0.26(+2.93%) |
Apr 07, 2021 | 9.250 | 9.310 | 8.840 | 8.870 | 265,752 | -0.33(-3.59%) |
Apr 06, 2021 | 9.080 | 9.240 | 9.000 | 9.200 | 187,338 | +0.10(+1.10%) |
Apr 05, 2021 | 9.030 | 9.185 | 8.820 | 9.100 | 319,073 | +0.09(+1.00%) |
Apr 01, 2021 | 9.200 | 9.300 | 8.940 | 9.010 | 521,500 | +0.04(+0.45%) |
Mar 31, 2021 | 8.080 | 9.080 | 8.060 | 8.970 | 801,131 | +0.97(+12.13%) |
Mar 30, 2021 | 7.950 | 8.170 | 7.870 | 8.000 | 268,883 | +0.16(+2.04%) |
Mar 29, 2021 | 8.400 | 8.490 | 7.770 | 7.840 | 434,353 | -0.65(-7.66%) |
Mar 26, 2021 | 8.400 | 8.630 | 8.245 | 8.490 | 194,600 | +0.19(+2.29%) |
Mar 25, 2021 | 8.560 | 8.630 | 8.280 | 8.300 | 438,267 | -0.36(-4.16%) |
Mar 24, 2021 | 8.440 | 8.990 | 8.430 | 8.660 | 691,759 | +0.23(+2.73%) |
Mar 23, 2021 | 8.420 | 8.570 | 8.130 | 8.430 | 436,170 | +0.08(+0.96%) |
Mar 22, 2021 | 8.260 | 8.390 | 8.110 | 8.350 | 391,821 | +0.16(+1.95%) |
Mar 19, 2021 | 8.140 | 8.390 | 8.020 | 8.190 | 445,700 | +0.03(+0.37%) |
Mar 18, 2021 | 8.320 | 8.570 | 8.130 | 8.160 | 342,724 | -0.26(-3.09%) |
Mar 17, 2021 | 8.140 | 8.490 | 8.040 | 8.420 | 539,595 | +0.26(+3.19%) |
Mar 16, 2021 | 8.250 | 8.410 | 8.000 | 8.160 | 403,010 | -0.06(-0.73%) |
Mar 15, 2021 | 8.290 | 8.370 | 7.870 | 8.220 | 513,058 | -0.01(-0.12%) |
Mar 12, 2021 | 8.050 | 8.310 | 7.890 | 8.230 | 506,100 | +0.05(+0.61%) |
Mar 11, 2021 | 8.010 | 8.300 | 7.840 | 8.180 | 673,845 | +0.39(+5.01%) |
Mar 10, 2021 | 8.450 | 8.720 | 7.740 | 7.790 | 904,219 | -0.61(-7.26%) |
Mar 09, 2021 | 8.190 | 8.820 | 8.180 | 8.400 | 4,624,847 | +0.06(+0.72%) |
Mar 08, 2021 | 8.010 | 8.650 | 7.800 | 8.340 | 1,226,479 | +0.25(+3.09%) |
Mar 05, 2021 | 9.980 | 10.00 | 7.830 | 8.090 | 2,451,100 | -2.05(-20.22%) |
Mar 04, 2021 | 9.200 | 10.72 | 9.200 | 10.14 | 3,400,966 | +1.44(+16.55%) |
Mar 03, 2021 | 8.690 | 9.150 | 8.580 | 8.700 | 543,395 | +0.02(+0.23%) |
Mar 02, 2021 | 8.350 | 8.750 | 8.220 | 8.680 | 308,063 | +0.36(+4.33%) |
Mar 01, 2021 | 7.940 | 8.450 | 7.780 | 8.320 | 305,315 | +0.55(+7.08%) |
Feb 26, 2021 | 7.500 | 7.860 | 7.360 | 7.770 | 289,500 | +0.11(+1.44%) |
Feb 25, 2021 | 7.900 | 8.050 | 7.600 | 7.660 | 205,732 | -0.22(-2.79%) |
Feb 24, 2021 | 7.600 | 7.905 | 7.380 | 7.880 | 165,453 | +0.36(+4.79%) |
Feb 23, 2021 | 7.690 | 7.800 | 7.110 | 7.520 | 380,448 | -0.35(-4.45%) |
Feb 22, 2021 | 8.380 | 8.390 | 7.750 | 7.870 | 403,550 | -0.49(-5.80%) |
Feb 19, 2021 | 8.110 | 8.360 | 8.080 | 8.355 | 197,300 | +0.25(+3.02%) |
Feb 18, 2021 | 8.380 | 8.390 | 8.010 | 8.110 | 142,249 | -0.28(-3.34%) |
Feb 17, 2021 | 8.490 | 8.500 | 8.110 | 8.390 | 194,836 | -0.15(-1.76%) |
Feb 16, 2021 | 8.570 | 8.670 | 8.270 | 8.540 | 255,980 | +0.03(+0.35%) |
Feb 12, 2021 | 8.500 | 8.520 | 8.120 | 8.510 | 172,900 | +0.01(+0.12%) |
Feb 11, 2021 | 8.450 | 8.600 | 8.040 | 8.500 | 273,613 | +0.07(+0.83%) |
Feb 10, 2021 | 8.750 | 8.770 | 8.300 | 8.430 | 194,727 | -0.32(-3.66%) |
Feb 09, 2021 | 8.520 | 8.780 | 8.350 | 8.750 | 306,929 | +0.22(+2.58%) |
Feb 08, 2021 | 8.050 | 8.670 | 7.910 | 8.530 | 566,813 | +0.63(+7.97%) |
Feb 05, 2021 | 8.080 | 8.160 | 7.840 | 7.900 | 405,900 | -0.13(-1.62%) |
Feb 04, 2021 | 8.180 | 8.280 | 7.960 | 8.030 | 333,266 | -0.16(-1.95%) |
Feb 03, 2021 | 8.080 | 8.210 | 7.792 | 8.190 | 397,346 | +0.19(+2.37%) |
Feb 02, 2021 | 8.120 | 8.270 | 7.610 | 8.000 | 610,543 | +0.18(+2.30%) |
Feb 01, 2021 | 7.400 | 8.020 | 7.400 | 7.820 | 614,500 | +0.77(+10.92%) |
Jan 29, 2021 | 7.000 | 7.260 | 6.850 | 7.050 | 422,500 | +0.07(+1.00%) |
Jan 28, 2021 | 7.410 | 7.510 | 6.840 | 6.980 | 554,859 | -0.33(-4.51%) |
Jan 27, 2021 | 7.300 | 7.600 | 7.140 | 7.310 | 306,988 | -0.30(-3.94%) |
Jan 26, 2021 | 7.490 | 7.670 | 7.180 | 7.610 | 275,865 | +0.28(+3.82%) |
Jan 25, 2021 | 7.640 | 7.700 | 7.000 | 7.330 | 393,119 | -0.17(-2.27%) |
Jan 22, 2021 | 7.340 | 7.500 | 7.050 | 7.500 | 321,500 | +0.09(+1.21%) |
Jan 21, 2021 | 7.520 | 7.600 | 7.250 | 7.410 | 328,378 | -0.10(-1.33%) |
Jan 20, 2021 | 7.270 | 7.520 | 6.970 | 7.510 | 526,012 | +0.41(+5.77%) |
Jan 19, 2021 | 6.710 | 7.190 | 6.670 | 7.100 | 451,824 | +0.60(+9.23%) |
Jan 15, 2021 | 6.820 | 6.880 | 6.380 | 6.500 | 302,300 | -0.27(-3.99%) |
Jan 14, 2021 | 6.530 | 6.900 | 6.490 | 6.770 | 454,326 | +0.34(+5.29%) |
Jan 13, 2021 | 6.490 | 6.580 | 6.200 | 6.430 | 249,915 | +0.25(+4.05%) |
Jan 12, 2021 | 6.070 | 6.270 | 5.960 | 6.180 | 203,912 | +0.17(+2.83%) |
Jan 11, 2021 | 5.950 | 6.080 | 5.670 | 6.010 | 309,742 | +0.07(+1.18%) |
Jan 08, 2021 | 5.940 | 5.972 | 5.800 | 5.940 | 156,700 | +0.07(+1.19%) |
Jan 07, 2021 | 5.150 | 5.960 | 5.150 | 5.870 | 329,054 | +0.66(+12.67%) |
Jan 06, 2021 | 5.000 | 5.300 | 4.910 | 5.210 | 375,805 | +0.23(+4.62%) |
Jan 05, 2021 | 4.550 | 5.000 | 4.550 | 4.980 | 268,655 | +0.40(+8.73%) |
Jan 04, 2021 | 4.450 | 4.660 | 4.450 | 4.580 | 253,645 | +0.15(+3.39%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 224,018 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.350 | 4.530 | 4.310 | 4.430 | 224,018 | +0.07(+1.61%) |
Dec 29, 2020 | 4.600 | 4.640 | 4.330 | 4.360 | 149,359 | -0.21(-4.60%) |
Dec 28, 2020 | 4.640 | 4.660 | 4.540 | 4.570 | 112,197 | -0.03(-0.65%) |
Dec 24, 2020 | 4.600 | 4.700 | 4.549 | 4.600 | 68,000 | +0.05(+1.10%) |
Dec 23, 2020 | 4.600 | 4.650 | 4.510 | 4.550 | 135,797 | -0.05(-1.09%) |
Dec 22, 2020 | 4.750 | 4.850 | 4.580 | 4.600 | 294,598 | -0.13(-2.75%) |
Dec 21, 2020 | 4.800 | 4.850 | 4.720 | 4.730 | 110,822 | -0.12(-2.47%) |
Dec 18, 2020 | 4.970 | 5.019 | 4.800 | 4.850 | 252,100 | -0.09(-1.82%) |
Dec 17, 2020 | 4.880 | 5.000 | 4.830 | 4.940 | 90,180 | +0.11(+2.28%) |
Dec 16, 2020 | 4.800 | 4.960 | 4.800 | 4.830 | 120,377 | +0.05(+1.05%) |
Dec 15, 2020 | 4.610 | 4.820 | 4.610 | 4.780 | 112,093 | +0.16(+3.46%) |
Dec 14, 2020 | 4.640 | 4.780 | 4.600 | 4.620 | 102,608 | +0.00(+0.00%) |
Dec 11, 2020 | 4.640 | 4.660 | 4.585 | 4.620 | 69,400 | -0.02(-0.43%) |
Dec 10, 2020 | 4.680 | 4.730 | 4.570 | 4.640 | 137,223 | -0.03(-0.64%) |
Dec 09, 2020 | 4.810 | 4.910 | 4.630 | 4.670 | 131,545 | -0.08(-1.68%) |
Dec 08, 2020 | 4.780 | 4.892 | 4.680 | 4.750 | 166,277 | -0.06(-1.25%) |
Dec 07, 2020 | 4.840 | 4.870 | 4.605 | 4.810 | 182,299 | -0.03(-0.62%) |
Dec 04, 2020 | 4.940 | 5.000 | 4.780 | 4.840 | 246,000 | -0.09(-1.83%) |
Dec 03, 2020 | 4.750 | 5.010 | 4.650 | 4.930 | 670,617 | +0.20(+4.23%) |
Dec 02, 2020 | 4.370 | 4.890 | 4.370 | 4.730 | 678,170 | +0.34(+7.74%) |
Dec 01, 2020 | 4.360 | 4.450 | 4.250 | 4.390 | 223,886 | +0.03(+0.69%) |
Nov 30, 2020 | 4.150 | 4.450 | 4.121 | 4.360 | 328,132 | +0.21(+5.06%) |
Nov 27, 2020 | 4.160 | 4.220 | 4.115 | 4.150 | 120,800 | -0.02(-0.48%) |
Nov 25, 2020 | 4.260 | 4.380 | 4.140 | 4.170 | 291,000 | -0.08(-1.88%) |
Nov 24, 2020 | 4.100 | 4.380 | 4.100 | 4.250 | 216,525 | -0.02(-0.47%) |
Nov 23, 2020 | 4.300 | 4.350 | 4.190 | 4.270 | 168,839 | +0.00(+0.00%) |
Nov 20, 2020 | 4.180 | 4.330 | 4.180 | 4.270 | 165,800 | -0.02(-0.47%) |
Nov 19, 2020 | 4.180 | 4.360 | 4.105 | 4.290 | 210,745 | +0.13(+3.12%) |
Nov 18, 2020 | 4.090 | 4.210 | 3.980 | 4.160 | 184,702 | +0.17(+4.26%) |
Nov 17, 2020 | 4.090 | 4.090 | 3.980 | 3.990 | 106,073 | -0.09(-2.21%) |
Nov 16, 2020 | 3.900 | 4.080 | 3.861 | 4.080 | 251,781 | +0.09(+2.26%) |
Nov 13, 2020 | 4.010 | 4.040 | 3.870 | 3.990 | 128,200 | -0.01(-0.25%) |
Nov 12, 2020 | 4.220 | 4.220 | 4.000 | 4.000 | 161,820 | -0.23(-5.44%) |
Nov 11, 2020 | 4.060 | 4.250 | 3.980 | 4.230 | 266,575 | +0.23(+5.75%) |
Nov 10, 2020 | 3.990 | 4.040 | 3.810 | 4.000 | 280,721 | +0.08(+2.04%) |
Nov 09, 2020 | 3.800 | 4.130 | 3.800 | 3.920 | 393,687 | +0.23(+6.23%) |
Nov 06, 2020 | 3.500 | 3.780 | 3.280 | 3.690 | 481,300 | +0.46(+14.24%) |
Nov 05, 2020 | 3.170 | 3.290 | 3.160 | 3.230 | 163,978 | +0.08(+2.54%) |
Nov 04, 2020 | 3.280 | 3.340 | 3.100 | 3.150 | 141,103 | -0.08(-2.48%) |
Nov 03, 2020 | 3.230 | 3.280 | 3.160 | 3.230 | 61,569 | +0.04(+1.25%) |
Nov 02, 2020 | 3.210 | 3.220 | 3.120 | 3.190 | 69,949 | +0.02(+0.63%) |
Oct 30, 2020 | 3.260 | 3.310 | 3.090 | 3.170 | 155,000 | -0.11(-3.35%) |
Oct 29, 2020 | 3.300 | 3.390 | 3.235 | 3.280 | 57,826 | -0.02(-0.61%) |
Oct 28, 2020 | 3.550 | 3.550 | 3.200 | 3.300 | 330,348 | -0.25(-7.04%) |
Oct 27, 2020 | 3.270 | 3.640 | 3.180 | 3.550 | 815,925 | +0.44(+14.15%) |
Oct 26, 2020 | 3.180 | 3.220 | 3.040 | 3.110 | 219,592 | -0.08(-2.51%) |
Oct 23, 2020 | 3.200 | 3.215 | 3.160 | 3.190 | 189,200 | +0.00(+0.00%) |
Oct 22, 2020 | 3.230 | 3.235 | 3.170 | 3.190 | 82,203 | +0.00(+0.00%) |
Oct 21, 2020 | 3.190 | 3.210 | 3.150 | 3.190 | 105,100 | +0.00(+0.00%) |
Oct 20, 2020 | 3.230 | 3.240 | 3.180 | 3.190 | 56,885 | -0.03(-0.93%) |
Oct 19, 2020 | 3.230 | 3.280 | 3.200 | 3.220 | 84,861 | +0.00(+0.00%) |
Oct 16, 2020 | 3.230 | 3.260 | 3.190 | 3.220 | 50,300 | -0.01(-0.31%) |
Oct 15, 2020 | 3.250 | 3.270 | 3.190 | 3.230 | 120,958 | -0.07(-2.12%) |
Oct 14, 2020 | 3.300 | 3.345 | 3.270 | 3.300 | 230,713 | +0.00(+0.00%) |
Oct 13, 2020 | 3.290 | 3.320 | 3.250 | 3.300 | 96,888 | +0.00(+0.00%) |
Oct 12, 2020 | 3.350 | 3.400 | 3.260 | 3.300 | 110,665 | -0.05(-1.49%) |
Oct 09, 2020 | 3.410 | 3.420 | 3.330 | 3.350 | 80,400 | -0.03(-0.89%) |
Oct 08, 2020 | 3.250 | 3.400 | 3.240 | 3.380 | 179,049 | +0.14(+4.32%) |
Oct 07, 2020 | 3.200 | 3.260 | 3.190 | 3.240 | 125,926 | +0.06(+1.89%) |
Oct 06, 2020 | 3.240 | 3.270 | 3.160 | 3.180 | 82,112 | -0.06(-1.85%) |
Oct 05, 2020 | 3.240 | 3.310 | 3.220 | 3.240 | 129,464 | +0.02(+0.62%) |
Oct 02, 2020 | 3.240 | 3.260 | 3.170 | 3.220 | 146,600 | +0.00(+0.00%) |
Oct 01, 2020 | 3.200 | 3.240 | 3.160 | 3.220 | 145,713 | +0.00(+0.00%) |
Sep 30, 2020 | 3.220 | 3.260 | 3.200 | 3.220 | 101,202 | +0.00(+0.00%) |
Sep 29, 2020 | 3.290 | 3.290 | 3.200 | 3.220 | 62,402 | -0.05(-1.53%) |
Sep 28, 2020 | 3.350 | 3.350 | 3.250 | 3.270 | 149,104 | -0.02(-0.61%) |
Sep 25, 2020 | 3.280 | 3.310 | 3.220 | 3.290 | 117,100 | +0.02(+0.61%) |
Sep 24, 2020 | 3.310 | 3.370 | 3.230 | 3.270 | 184,045 | +0.01(+0.31%) |
Sep 23, 2020 | 3.460 | 3.460 | 3.250 | 3.260 | 249,226 | -0.17(-4.96%) |
Sep 22, 2020 | 3.310 | 3.450 | 3.250 | 3.430 | 473,571 | +0.12(+3.63%) |
Sep 21, 2020 | 3.230 | 3.410 | 3.230 | 3.310 | 163,295 | +0.03(+0.91%) |
Sep 18, 2020 | 3.590 | 3.590 | 3.270 | 3.280 | 554,300 | -0.26(-7.34%) |
Sep 17, 2020 | 3.770 | 3.770 | 3.460 | 3.540 | 334,612 | -0.25(-6.60%) |
Sep 16, 2020 | 4.070 | 4.080 | 3.780 | 3.790 | 453,917 | -0.34(-8.23%) |
Sep 15, 2020 | 4.150 | 4.187 | 4.120 | 4.130 | 71,765 | +0.00(+0.00%) |
Sep 14, 2020 | 4.100 | 4.170 | 4.090 | 4.130 | 70,454 | +0.04(+0.98%) |
Sep 11, 2020 | 4.130 | 4.180 | 4.070 | 4.090 | 92,600 | +0.01(+0.25%) |
Sep 10, 2020 | 4.030 | 4.260 | 4.000 | 4.080 | 276,601 | +0.05(+1.24%) |
Sep 09, 2020 | 4.110 | 4.170 | 4.010 | 4.030 | 304,666 | -0.07(-1.71%) |
Sep 08, 2020 | 4.230 | 4.570 | 4.010 | 4.100 | 1,032,688 | -0.16(-3.76%) |
Sep 04, 2020 | 4.290 | 4.290 | 4.080 | 4.260 | 179,000 | +0.01(+0.24%) |
Sep 03, 2020 | 4.340 | 4.340 | 4.200 | 4.250 | 294,249 | -0.10(-2.30%) |
Sep 02, 2020 | 4.410 | 4.460 | 4.300 | 4.350 | 120,933 | -0.06(-1.36%) |
Sep 01, 2020 | 4.400 | 4.415 | 4.370 | 4.410 | 152,929 | +0.03(+0.68%) |
Aug 31, 2020 | 4.390 | 4.430 | 4.375 | 4.380 | 110,883 | -0.03(-0.68%) |
Aug 28, 2020 | 4.400 | 4.440 | 4.260 | 4.410 | 101,400 | +0.01(+0.23%) |
Aug 27, 2020 | 4.340 | 4.410 | 4.200 | 4.400 | 241,007 | +0.11(+2.56%) |
Aug 26, 2020 | 4.400 | 4.410 | 4.270 | 4.290 | 56,660 | -0.08(-1.83%) |
Aug 25, 2020 | 4.310 | 4.600 | 4.310 | 4.370 | 211,836 | +0.07(+1.63%) |
Aug 24, 2020 | 4.410 | 4.422 | 4.270 | 4.300 | 276,579 | -0.07(-1.60%) |
Aug 21, 2020 | 4.310 | 4.370 | 4.199 | 4.370 | 281,400 | +0.04(+0.92%) |
Aug 20, 2020 | 4.420 | 4.420 | 4.295 | 4.330 | 132,125 | -0.12(-2.70%) |
Aug 19, 2020 | 4.270 | 4.510 | 4.260 | 4.450 | 183,571 | +0.19(+4.46%) |
Aug 18, 2020 | 4.350 | 4.380 | 4.250 | 4.260 | 254,913 | -0.11(-2.52%) |
Aug 17, 2020 | 4.540 | 4.580 | 4.283 | 4.370 | 459,678 | -0.13(-2.89%) |
Aug 14, 2020 | 4.500 | 4.550 | 4.340 | 4.500 | 1,929,700 | -0.76(-14.45%) |
Aug 13, 2020 | 5.200 | 5.350 | 5.170 | 5.260 | 91,102 | +0.09(+1.74%) |
Aug 12, 2020 | 5.150 | 5.300 | 5.130 | 5.170 | 60,259 | +0.08(+1.57%) |
Aug 11, 2020 | 5.490 | 5.527 | 5.070 | 5.090 | 372,693 | -0.38(-6.95%) |
Aug 10, 2020 | 5.030 | 5.500 | 5.010 | 5.470 | 809,736 | +0.35(+6.84%) |
Aug 07, 2020 | 5.250 | 5.250 | 4.950 | 5.120 | 251,000 | -0.26(-4.83%) |
Aug 06, 2020 | 5.970 | 5.970 | 5.370 | 5.380 | 171,948 | -0.52(-8.81%) |
Aug 05, 2020 | 5.810 | 5.900 | 5.560 | 5.900 | 89,152 | +0.12(+2.08%) |
Aug 04, 2020 | 5.600 | 5.900 | 5.600 | 5.780 | 120,159 | +0.16(+2.85%) |
Aug 03, 2020 | 5.240 | 5.630 | 5.140 | 5.620 | 129,059 | +0.33(+6.24%) |
Jul 31, 2020 | 5.320 | 5.366 | 5.120 | 5.290 | 94,100 | -0.03(-0.56%) |
Jul 30, 2020 | 5.540 | 5.540 | 5.270 | 5.320 | 189,102 | -0.24(-4.32%) |
Jul 29, 2020 | 5.610 | 5.730 | 5.520 | 5.560 | 311,190 | -0.06(-1.07%) |
Jul 28, 2020 | 5.640 | 5.700 | 5.500 | 5.620 | 149,977 | +0.15(+2.74%) |
Jul 27, 2020 | 5.560 | 5.650 | 5.440 | 5.470 | 106,291 | -0.05(-0.91%) |
Jul 24, 2020 | 5.210 | 5.560 | 5.160 | 5.520 | 273,400 | +0.27(+5.14%) |
Jul 23, 2020 | 5.240 | 5.340 | 5.225 | 5.250 | 116,083 | -0.01(-0.19%) |
Jul 22, 2020 | 5.260 | 5.300 | 5.170 | 5.260 | 81,094 | -0.01(-0.19%) |
Jul 21, 2020 | 5.270 | 5.330 | 5.140 | 5.270 | 79,343 | +0.04(+0.76%) |
Jul 20, 2020 | 5.200 | 5.280 | 5.110 | 5.230 | 65,019 | -0.05(-0.95%) |
Jul 17, 2020 | 5.260 | 5.350 | 5.170 | 5.280 | 76,200 | +0.01(+0.19%) |
Jul 16, 2020 | 5.310 | 5.320 | 5.230 | 5.270 | 40,339 | -0.10(-1.86%) |
Jul 15, 2020 | 5.310 | 5.400 | 5.250 | 5.370 | 183,899 | +0.09(+1.70%) |
Jul 14, 2020 | 5.130 | 5.290 | 5.030 | 5.280 | 94,998 | +0.21(+4.14%) |
Jul 13, 2020 | 4.990 | 5.280 | 4.990 | 5.070 | 183,998 | +0.16(+3.15%) |
Jul 10, 2020 | 4.830 | 4.975 | 4.770 | 4.915 | 39,200 | +0.09(+1.97%) |
Jul 09, 2020 | 4.810 | 4.870 | 4.720 | 4.820 | 53,078 | +0.01(+0.21%) |
Jul 08, 2020 | 4.780 | 4.820 | 4.690 | 4.810 | 57,420 | +0.02(+0.42%) |
Jul 07, 2020 | 4.800 | 4.870 | 4.660 | 4.790 | 114,997 | -0.06(-1.24%) |
Jul 06, 2020 | 5.000 | 5.040 | 4.840 | 4.850 | 180,480 | -0.08(-1.62%) |
Jul 02, 2020 | 4.990 | 5.020 | 4.782 | 4.930 | 36,900 | +0.01(+0.31%) |
Jul 01, 2020 | 5.140 | 5.140 | 4.910 | 4.915 | 69,022 | -0.24(-4.56%) |
Jun 30, 2020 | 4.820 | 5.170 | 4.820 | 5.150 | 144,377 | +0.34(+7.07%) |
Jun 29, 2020 | 4.550 | 4.820 | 4.510 | 4.810 | 167,693 | +0.24(+5.25%) |
Jun 26, 2020 | 4.700 | 4.740 | 4.540 | 4.570 | 282,600 | -0.14(-2.97%) |
Jun 25, 2020 | 4.540 | 4.710 | 4.520 | 4.710 | 165,684 | +0.16(+3.52%) |
Jun 24, 2020 | 4.560 | 4.615 | 4.520 | 4.550 | 191,198 | -0.07(-1.52%) |
Jun 23, 2020 | 4.530 | 4.650 | 4.500 | 4.620 | 147,832 | +0.11(+2.44%) |
Jun 22, 2020 | 4.490 | 4.650 | 4.460 | 4.510 | 56,595 | +0.00(+0.00%) |
Jun 19, 2020 | 4.440 | 4.580 | 4.350 | 4.510 | 203,700 | +0.11(+2.50%) |
Jun 18, 2020 | 4.250 | 4.470 | 4.210 | 4.400 | 67,620 | +0.13(+3.04%) |
Jun 17, 2020 | 4.410 | 4.410 | 4.220 | 4.270 | 39,230 | -0.13(-2.95%) |
Jun 16, 2020 | 4.400 | 4.440 | 4.280 | 4.400 | 40,051 | +0.13(+3.04%) |
Jun 15, 2020 | 4.190 | 4.330 | 4.130 | 4.270 | 48,474 | +0.01(+0.23%) |
Jun 12, 2020 | 4.410 | 4.410 | 4.170 | 4.260 | 57,400 | -0.01(-0.23%) |
Jun 11, 2020 | 4.380 | 4.470 | 4.250 | 4.270 | 96,573 | -0.25(-5.53%) |
Jun 10, 2020 | 4.520 | 4.570 | 4.390 | 4.520 | 63,569 | +0.02(+0.44%) |
Jun 09, 2020 | 4.360 | 4.600 | 4.360 | 4.500 | 103,570 | +0.01(+0.33%) |
Jun 08, 2020 | 4.480 | 4.590 | 4.440 | 4.485 | 110,272 | -0.02(-0.55%) |
Jun 05, 2020 | 4.340 | 4.550 | 4.340 | 4.510 | 97,100 | +0.12(+2.73%) |
Jun 04, 2020 | 4.470 | 4.530 | 4.330 | 4.390 | 51,150 | -0.07(-1.57%) |
Jun 03, 2020 | 4.600 | 4.600 | 4.400 | 4.460 | 137,494 | -0.15(-3.25%) |
Jun 02, 2020 | 4.660 | 4.700 | 4.500 | 4.610 | 67,962 | -0.05(-1.07%) |