Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.01 | 14.01 | 13.64 | 13.97 | 3,996 | -0.03(-0.21%) |
May 27, 2021 | 13.73 | 14.15 | 13.54 | 14.00 | 17,150 | +0.31(+2.26%) |
May 26, 2021 | 13.78 | 13.90 | 13.61 | 13.69 | 22,675 | -0.01(-0.07%) |
May 25, 2021 | 13.99 | 13.99 | 12.61 | 13.70 | 17,793 | -0.01(-0.07%) |
May 24, 2021 | 13.84 | 14.00 | 13.51 | 13.71 | 13,090 | -0.29(-2.07%) |
May 21, 2021 | 13.50 | 14.00 | 13.48 | 14.00 | 38,362 | +0.67(+5.03%) |
May 20, 2021 | 13.25 | 13.40 | 12.99 | 13.33 | 26,623 | +0.30(+2.30%) |
May 19, 2021 | 12.72 | 13.26 | 12.53 | 13.03 | 17,224 | +0.15(+1.16%) |
May 18, 2021 | 13.02 | 13.15 | 12.63 | 12.88 | 12,069 | -0.32(-2.42%) |
May 17, 2021 | 12.98 | 13.45 | 12.95 | 13.20 | 7,692 | +0.57(+4.51%) |
May 14, 2021 | 12.85 | 13.20 | 12.55 | 12.63 | 35,218 | +0.11(+0.88%) |
May 13, 2021 | 12.78 | 12.99 | 12.52 | 12.52 | 22,794 | -0.18(-1.42%) |
May 12, 2021 | 12.50 | 12.71 | 12.26 | 12.70 | 29,852 | +0.32(+2.58%) |
May 11, 2021 | 12.52 | 12.77 | 12.27 | 12.38 | 50,206 | -0.25(-1.98%) |
May 10, 2021 | 12.54 | 12.72 | 12.54 | 12.63 | 16,460 | -0.06(-0.47%) |
May 07, 2021 | 12.53 | 12.89 | 12.50 | 12.69 | 11,986 | +0.08(+0.63%) |
May 06, 2021 | 12.99 | 13.00 | 12.61 | 12.61 | 37,320 | -0.49(-3.74%) |
May 05, 2021 | 12.91 | 13.17 | 12.76 | 13.10 | 28,074 | +0.19(+1.47%) |
May 04, 2021 | 13.14 | 13.18 | 12.91 | 12.91 | 23,029 | -0.09(-0.69%) |
May 03, 2021 | 13.00 | 13.71 | 12.59 | 13.00 | 18,277 | +0.29(+2.28%) |
Apr 30, 2021 | 12.57 | 12.85 | 12.23 | 12.71 | 23,300 | +0.10(+0.75%) |
Apr 29, 2021 | 12.04 | 12.71 | 11.94 | 12.62 | 27,510 | +0.61(+5.04%) |
Apr 28, 2021 | 11.92 | 12.17 | 11.90 | 12.01 | 8,004 | +0.10(+0.84%) |
Apr 27, 2021 | 11.85 | 11.91 | 11.72 | 11.91 | 4,726 | -0.02(-0.17%) |
Apr 26, 2021 | 11.91 | 12.02 | 11.80 | 11.93 | 13,171 | +0.03(+0.25%) |
Apr 23, 2021 | 11.95 | 12.06 | 11.89 | 11.90 | 9,100 | -0.05(-0.42%) |
Apr 22, 2021 | 12.19 | 12.19 | 11.85 | 11.95 | 10,849 | +0.02(+0.17%) |
Apr 21, 2021 | 12.08 | 12.19 | 11.80 | 11.93 | 29,199 | -0.10(-0.83%) |
Apr 20, 2021 | 11.91 | 12.05 | 11.72 | 12.03 | 14,471 | +0.13(+1.09%) |
Apr 19, 2021 | 11.93 | 11.99 | 11.72 | 11.90 | 4,603 | +0.00(+0.00%) |
Apr 16, 2021 | 11.71 | 11.90 | 11.71 | 11.90 | 5,800 | +0.00(+0.00%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.42 | 11.90 | 3,183 | +0.00(+0.00%) |
Apr 14, 2021 | 11.88 | 11.90 | 11.70 | 11.90 | 3,809 | +0.08(+0.68%) |
Apr 13, 2021 | 11.91 | 11.97 | 11.81 | 11.82 | 7,532 | -0.15(-1.25%) |
Apr 12, 2021 | 11.84 | 12.01 | 11.64 | 11.97 | 17,149 | +0.00(+0.00%) |
Apr 09, 2021 | 12.24 | 12.24 | 11.87 | 11.97 | 10,400 | +0.09(+0.76%) |
Apr 08, 2021 | 11.64 | 12.04 | 11.51 | 11.88 | 24,950 | +0.56(+4.95%) |
Apr 07, 2021 | 11.24 | 11.40 | 11.23 | 11.32 | 14,441 | +0.09(+0.80%) |
Apr 06, 2021 | 11.22 | 11.41 | 10.99 | 11.23 | 17,168 | +0.00(+0.00%) |
Apr 05, 2021 | 10.88 | 11.24 | 10.88 | 11.23 | 6,183 | +0.30(+2.74%) |
Apr 01, 2021 | 10.97 | 10.98 | 10.81 | 10.93 | 3,900 | +0.06(+0.55%) |
Mar 31, 2021 | 10.94 | 10.98 | 10.86 | 10.87 | 16,639 | -0.07(-0.64%) |
Mar 30, 2021 | 10.89 | 10.98 | 10.81 | 10.94 | 7,314 | +0.05(+0.46%) |
Mar 29, 2021 | 11.15 | 11.26 | 10.89 | 10.89 | 12,839 | -0.37(-3.29%) |
Mar 26, 2021 | 11.68 | 11.68 | 11.25 | 11.26 | 10,200 | -0.24(-2.09%) |
Mar 25, 2021 | 11.23 | 11.52 | 11.23 | 11.50 | 9,423 | -0.02(-0.17%) |
Mar 24, 2021 | 11.60 | 11.75 | 11.40 | 11.52 | 14,511 | +0.18(+1.59%) |
Mar 23, 2021 | 11.50 | 11.78 | 11.28 | 11.34 | 10,605 | -0.33(-2.83%) |
Mar 22, 2021 | 11.90 | 12.21 | 11.59 | 11.67 | 9,109 | -0.23(-1.93%) |
Mar 19, 2021 | 11.21 | 11.95 | 11.21 | 11.90 | 28,800 | +0.68(+6.06%) |
Mar 18, 2021 | 11.70 | 12.24 | 11.02 | 11.22 | 55,790 | -0.53(-4.51%) |
Mar 17, 2021 | 11.90 | 11.95 | 11.37 | 11.75 | 123,226 | -0.20(-1.67%) |
Mar 16, 2021 | 11.85 | 12.00 | 11.85 | 11.95 | 35,266 | -0.15(-1.24%) |
Mar 15, 2021 | 12.00 | 12.10 | 11.67 | 12.10 | 10,430 | +0.00(+0.00%) |
Mar 12, 2021 | 11.70 | 12.10 | 11.05 | 12.10 | 9,200 | -0.12(-0.98%) |
Mar 11, 2021 | 12.40 | 12.40 | 11.83 | 12.22 | 17,385 | -0.21(-1.69%) |
Mar 10, 2021 | 11.38 | 12.47 | 11.03 | 12.43 | 80,624 | +1.09(+9.61%) |
Mar 09, 2021 | 12.05 | 12.05 | 11.02 | 11.34 | 23,803 | -0.23(-1.99%) |
Mar 08, 2021 | 10.39 | 11.69 | 10.04 | 11.57 | 63,438 | +1.18(+11.36%) |
Mar 05, 2021 | 10.27 | 10.46 | 9.900 | 10.39 | 34,900 | +0.12(+1.17%) |
Mar 04, 2021 | 11.06 | 11.06 | 10.15 | 10.27 | 29,573 | -1.05(-9.28%) |
Mar 03, 2021 | 11.28 | 11.53 | 10.80 | 11.32 | 21,866 | +0.01(+0.09%) |
Mar 02, 2021 | 11.46 | 11.63 | 11.10 | 11.31 | 12,841 | -0.15(-1.31%) |
Mar 01, 2021 | 10.64 | 11.57 | 10.64 | 11.46 | 78,780 | +0.87(+8.22%) |
Feb 26, 2021 | 10.28 | 10.71 | 9.570 | 10.59 | 16,700 | +0.34(+3.32%) |
Feb 25, 2021 | 10.80 | 10.95 | 10.01 | 10.25 | 27,304 | -0.57(-5.27%) |
Feb 24, 2021 | 10.19 | 10.99 | 10.00 | 10.82 | 45,083 | +0.77(+7.66%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.560 | 10.05 | 24,032 | -0.25(-2.43%) |
Feb 22, 2021 | 9.780 | 10.81 | 9.560 | 10.30 | 54,331 | +0.65(+6.74%) |
Feb 19, 2021 | 9.940 | 10.01 | 9.400 | 9.650 | 20,200 | -0.22(-2.23%) |
Feb 18, 2021 | 10.10 | 10.19 | 9.750 | 9.870 | 6,271 | -0.28(-2.76%) |
Feb 17, 2021 | 10.58 | 10.62 | 10.02 | 10.15 | 27,449 | -0.36(-3.43%) |
Feb 16, 2021 | 10.66 | 10.90 | 10.40 | 10.51 | 30,479 | +0.06(+0.57%) |
Feb 12, 2021 | 9.090 | 10.95 | 8.960 | 10.45 | 158,900 | +1.53(+17.15%) |
Feb 11, 2021 | 9.180 | 9.190 | 8.900 | 8.920 | 7,267 | +0.02(+0.22%) |
Feb 10, 2021 | 9.070 | 9.070 | 8.820 | 8.900 | 8,451 | -0.10(-1.11%) |
Feb 09, 2021 | 9.100 | 9.100 | 8.790 | 9.000 | 8,924 | +0.03(+0.33%) |
Feb 08, 2021 | 8.620 | 9.380 | 8.530 | 8.970 | 16,245 | +0.42(+4.91%) |
Feb 05, 2021 | 8.920 | 8.920 | 8.530 | 8.550 | 11,400 | -0.37(-4.15%) |
Feb 04, 2021 | 9.140 | 9.590 | 8.900 | 8.920 | 16,329 | -0.15(-1.65%) |
Feb 03, 2021 | 10.00 | 10.00 | 8.850 | 9.070 | 34,818 | -0.17(-1.84%) |
Feb 02, 2021 | 8.940 | 10.28 | 8.200 | 9.240 | 133,925 | +0.17(+1.87%) |
Feb 01, 2021 | 9.400 | 9.540 | 9.070 | 9.070 | 5,286 | -0.18(-1.95%) |
Jan 29, 2021 | 9.660 | 9.733 | 9.100 | 9.250 | 12,100 | -0.15(-1.60%) |
Jan 28, 2021 | 9.770 | 9.942 | 9.300 | 9.400 | 20,605 | -0.31(-3.19%) |
Jan 27, 2021 | 9.980 | 10.30 | 9.280 | 9.710 | 33,258 | -0.17(-1.72%) |
Jan 26, 2021 | 9.890 | 9.990 | 9.590 | 9.880 | 18,395 | +0.07(+0.66%) |
Jan 25, 2021 | 9.930 | 10.08 | 9.680 | 9.815 | 22,054 | -0.21(-2.14%) |
Jan 22, 2021 | 10.09 | 10.18 | 9.910 | 10.03 | 5,500 | -0.04(-0.40%) |
Jan 21, 2021 | 10.22 | 10.22 | 9.970 | 10.07 | 9,402 | +0.06(+0.60%) |
Jan 20, 2021 | 10.09 | 10.23 | 9.970 | 10.01 | 18,785 | +0.01(+0.10%) |
Jan 19, 2021 | 9.820 | 10.23 | 9.667 | 10.00 | 41,473 | +0.40(+4.17%) |
Jan 15, 2021 | 9.430 | 9.660 | 9.286 | 9.600 | 19,700 | +0.04(+0.42%) |
Jan 14, 2021 | 9.500 | 9.720 | 9.400 | 9.560 | 29,692 | +0.20(+2.14%) |
Jan 13, 2021 | 9.550 | 9.710 | 9.358 | 9.360 | 21,316 | -0.12(-1.27%) |
Jan 12, 2021 | 9.690 | 9.690 | 9.340 | 9.480 | 21,774 | -0.26(-2.67%) |
Jan 11, 2021 | 9.060 | 9.860 | 9.060 | 9.740 | 51,134 | +0.74(+8.22%) |
Jan 08, 2021 | 8.690 | 9.040 | 8.540 | 9.000 | 58,800 | +0.48(+5.63%) |
Jan 07, 2021 | 7.800 | 8.640 | 7.800 | 8.520 | 50,414 | +0.85(+11.08%) |
Jan 06, 2021 | 7.180 | 7.780 | 7.180 | 7.670 | 75,483 | +0.49(+6.82%) |
Jan 05, 2021 | 7.270 | 7.350 | 6.920 | 7.180 | 23,747 | -0.02(-0.28%) |
Jan 04, 2021 | 7.320 | 7.350 | 6.900 | 7.200 | 14,995 | +0.10(+1.41%) |
Dec 31, 2020 | 7.100 | 7.100 | 7.100 | 50,243 | +0.14(+2.01%) | |
Dec 30, 2020 | 7.040 | 7.120 | 6.900 | 6.960 | 50,243 | -0.08(-1.14%) |
Dec 29, 2020 | 7.240 | 7.337 | 6.850 | 7.040 | 130,660 | -0.18(-2.49%) |
Dec 28, 2020 | 7.300 | 7.410 | 7.065 | 7.220 | 82,018 | -0.15(-1.97%) |
Dec 24, 2020 | 7.400 | 7.490 | 7.330 | 7.365 | 11,400 | -0.08(-1.14%) |
Dec 23, 2020 | 7.450 | 7.700 | 7.395 | 7.450 | 41,973 | +0.05(+0.68%) |
Dec 22, 2020 | 7.800 | 7.800 | 7.380 | 7.400 | 49,834 | -0.40(-5.13%) |
Dec 21, 2020 | 8.100 | 8.140 | 7.650 | 7.800 | 61,861 | -0.35(-4.29%) |
Dec 18, 2020 | 8.700 | 8.710 | 8.135 | 8.150 | 62,700 | -0.57(-6.54%) |
Dec 17, 2020 | 8.850 | 8.860 | 8.640 | 8.720 | 4,673 | +0.12(+1.40%) |
Dec 16, 2020 | 8.700 | 8.700 | 8.590 | 8.600 | 6,150 | -0.10(-1.15%) |
Dec 15, 2020 | 8.670 | 8.765 | 8.600 | 8.700 | 5,486 | +0.03(+0.35%) |
Dec 14, 2020 | 8.920 | 8.970 | 8.500 | 8.670 | 38,479 | -0.23(-2.58%) |
Dec 11, 2020 | 8.780 | 9.000 | 8.780 | 8.900 | 8,600 | -0.09(-1.00%) |
Dec 10, 2020 | 8.760 | 9.140 | 8.760 | 8.990 | 15,328 | +0.17(+1.87%) |
Dec 09, 2020 | 9.090 | 9.280 | 8.562 | 8.825 | 17,436 | -0.14(-1.51%) |
Dec 08, 2020 | 8.180 | 9.050 | 8.180 | 8.960 | 21,992 | -0.02(-0.22%) |
Dec 07, 2020 | 8.420 | 8.980 | 8.160 | 8.980 | 29,714 | +0.04(+0.49%) |
Dec 04, 2020 | 8.730 | 8.937 | 8.600 | 8.936 | 8,000 | +0.22(+2.48%) |
Dec 03, 2020 | 8.550 | 8.880 | 8.493 | 8.720 | 9,766 | +0.29(+3.44%) |
Dec 02, 2020 | 8.240 | 8.550 | 8.172 | 8.430 | 10,607 | +0.12(+1.44%) |
Dec 01, 2020 | 8.556 | 8.556 | 8.310 | 8.310 | 7,245 | -0.13(-1.54%) |
Nov 30, 2020 | 8.700 | 8.742 | 8.390 | 8.440 | 20,635 | -0.27(-3.10%) |
Nov 27, 2020 | 8.630 | 8.790 | 8.620 | 8.710 | 10,200 | -0.17(-1.91%) |
Nov 25, 2020 | 8.680 | 9.000 | 8.680 | 8.880 | 4,400 | -0.13(-1.44%) |
Nov 24, 2020 | 9.040 | 9.180 | 8.874 | 9.010 | 10,107 | -0.02(-0.22%) |
Nov 23, 2020 | 9.140 | 9.439 | 8.920 | 9.030 | 10,611 | +0.03(+0.33%) |
Nov 20, 2020 | 9.030 | 9.210 | 9.000 | 9.000 | 3,900 | -0.05(-0.55%) |
Nov 19, 2020 | 9.150 | 9.150 | 8.730 | 9.050 | 17,458 | -0.20(-2.16%) |
Nov 18, 2020 | 9.130 | 9.250 | 9.030 | 9.250 | 8,718 | +0.23(+2.55%) |
Nov 17, 2020 | 8.800 | 9.185 | 8.800 | 9.020 | 12,030 | +0.07(+0.78%) |
Nov 16, 2020 | 8.880 | 9.480 | 8.880 | 8.950 | 23,768 | +0.15(+1.70%) |
Nov 13, 2020 | 8.930 | 9.127 | 8.358 | 8.800 | 6,100 | +0.38(+4.51%) |
Nov 12, 2020 | 8.800 | 8.830 | 8.232 | 8.420 | 18,569 | -0.38(-4.32%) |
Nov 11, 2020 | 8.900 | 8.910 | 8.400 | 8.800 | 12,084 | +0.00(+0.00%) |
Nov 10, 2020 | 7.990 | 9.950 | 7.850 | 8.800 | 82,655 | +0.80(+10.00%) |
Nov 09, 2020 | 7.880 | 8.000 | 7.550 | 8.000 | 25,841 | +0.61(+8.25%) |
Nov 06, 2020 | 7.750 | 7.760 | 7.280 | 7.390 | 53,100 | -0.36(-4.65%) |
Nov 05, 2020 | 7.990 | 7.990 | 7.605 | 7.750 | 57,618 | +0.19(+2.51%) |
Nov 04, 2020 | 7.700 | 7.790 | 7.560 | 7.560 | 54,133 | -0.04(-0.53%) |
Nov 03, 2020 | 7.520 | 7.690 | 7.367 | 7.600 | 55,125 | +0.17(+2.29%) |
Nov 02, 2020 | 7.340 | 7.600 | 7.210 | 7.430 | 68,100 | +0.28(+3.92%) |
Oct 30, 2020 | 7.320 | 7.320 | 7.070 | 7.150 | 40,000 | +0.00(+0.00%) |
Oct 29, 2020 | 7.070 | 7.210 | 7.070 | 7.150 | 14,376 | +0.08(+1.13%) |
Oct 28, 2020 | 7.150 | 7.190 | 7.030 | 7.070 | 32,055 | -0.08(-1.12%) |
Oct 27, 2020 | 7.070 | 7.190 | 7.070 | 7.150 | 25,300 | +0.08(+1.13%) |
Oct 26, 2020 | 7.100 | 7.160 | 6.980 | 7.070 | 20,462 | -0.08(-1.12%) |
Oct 23, 2020 | 7.010 | 7.150 | 7.010 | 7.150 | 20,600 | +0.00(+0.00%) |
Oct 22, 2020 | 7.170 | 7.430 | 6.885 | 7.150 | 32,775 | -0.02(-0.28%) |
Oct 21, 2020 | 7.450 | 7.450 | 7.090 | 7.170 | 46,246 | -0.27(-3.63%) |
Oct 20, 2020 | 7.280 | 7.500 | 7.190 | 7.440 | 31,247 | +0.16(+2.20%) |
Oct 19, 2020 | 7.500 | 7.740 | 7.270 | 7.280 | 30,846 | -0.16(-2.15%) |
Oct 16, 2020 | 7.320 | 7.550 | 7.250 | 7.440 | 31,400 | +0.08(+1.09%) |
Oct 15, 2020 | 7.350 | 7.500 | 7.200 | 7.360 | 102,076 | -0.04(-0.54%) |
Oct 14, 2020 | 7.350 | 7.790 | 7.250 | 7.400 | 346,886 | -0.03(-0.40%) |
Oct 13, 2020 | 7.520 | 7.530 | 7.350 | 7.430 | 33,944 | -0.18(-2.37%) |
Oct 12, 2020 | 7.670 | 7.670 | 7.370 | 7.610 | 22,185 | -0.01(-0.13%) |
Oct 09, 2020 | 7.240 | 7.840 | 6.910 | 7.620 | 56,100 | +0.14(+1.87%) |
Oct 08, 2020 | 7.200 | 7.490 | 7.130 | 7.480 | 101,120 | +0.37(+5.20%) |
Oct 07, 2020 | 6.750 | 7.170 | 6.610 | 7.110 | 90,073 | +0.36(+5.33%) |
Oct 06, 2020 | 5.440 | 7.410 | 5.320 | 6.750 | 655,934 | +1.65(+32.35%) |
Oct 05, 2020 | 5.290 | 5.290 | 5.100 | 5.100 | 4,366 | -0.01(-0.20%) |
Oct 02, 2020 | 5.000 | 5.310 | 4.990 | 5.110 | 5,000 | +0.03(+0.59%) |
Oct 01, 2020 | 4.950 | 5.210 | 4.930 | 5.080 | 10,886 | +0.08(+1.60%) |
Sep 30, 2020 | 5.110 | 5.200 | 5.000 | 5.000 | 2,726 | -0.03(-0.60%) |
Sep 29, 2020 | 4.900 | 5.030 | 4.890 | 5.030 | 3,179 | +0.08(+1.62%) |
Sep 28, 2020 | 5.000 | 5.020 | 4.933 | 4.950 | 2,697 | +0.13(+2.70%) |
Sep 25, 2020 | 4.918 | 4.945 | 4.810 | 4.820 | 1,100 | -0.16(-3.21%) |
Sep 24, 2020 | 4.800 | 5.040 | 4.710 | 4.980 | 8,439 | +0.17(+3.53%) |
Sep 23, 2020 | 5.010 | 5.010 | 4.690 | 4.810 | 8,122 | -0.04(-0.82%) |
Sep 22, 2020 | 4.930 | 5.155 | 4.836 | 4.850 | 2,935 | -0.03(-0.61%) |
Sep 21, 2020 | 4.975 | 4.975 | 4.800 | 4.880 | 4,392 | +0.00(+0.00%) |
Sep 18, 2020 | 5.040 | 5.190 | 4.880 | 4.880 | 20,500 | -0.35(-6.69%) |
Sep 17, 2020 | 5.330 | 5.340 | 5.230 | 5.230 | 2,812 | -0.03(-0.57%) |
Sep 16, 2020 | 5.115 | 5.430 | 5.115 | 5.260 | 11,884 | +0.02(+0.38%) |
Sep 15, 2020 | 5.210 | 5.550 | 5.180 | 5.240 | 9,168 | -0.06(-1.13%) |
Sep 14, 2020 | 5.130 | 5.410 | 5.130 | 5.300 | 13,457 | +0.03(+0.57%) |
Sep 11, 2020 | 5.390 | 5.640 | 5.079 | 5.270 | 26,200 | -0.02(-0.40%) |
Sep 10, 2020 | 4.963 | 5.433 | 4.910 | 5.291 | 41,126 | +0.34(+6.89%) |
Sep 09, 2020 | 4.840 | 5.000 | 4.740 | 4.950 | 10,785 | +0.20(+4.21%) |
Sep 08, 2020 | 4.880 | 4.880 | 4.670 | 4.750 | 13,771 | -0.17(-3.46%) |
Sep 04, 2020 | 4.860 | 4.930 | 4.855 | 4.920 | 23,700 | +0.07(+1.44%) |
Sep 03, 2020 | 5.205 | 5.205 | 4.850 | 4.850 | 41,001 | -0.25(-4.90%) |
Sep 02, 2020 | 5.138 | 5.205 | 5.100 | 5.100 | 8,116 | -0.06(-1.16%) |
Sep 01, 2020 | 5.316 | 5.330 | 5.150 | 5.160 | 12,423 | -0.22(-4.09%) |
Aug 31, 2020 | 5.260 | 5.490 | 5.260 | 5.380 | 57,805 | +0.12(+2.28%) |
Aug 28, 2020 | 5.240 | 5.300 | 5.200 | 5.260 | 10,500 | +0.02(+0.38%) |
Aug 27, 2020 | 4.986 | 5.240 | 4.985 | 5.240 | 7,873 | +0.10(+1.95%) |
Aug 26, 2020 | 5.020 | 5.140 | 4.850 | 5.140 | 63,456 | +0.06(+1.18%) |
Aug 25, 2020 | 4.890 | 5.170 | 4.890 | 5.080 | 15,394 | +0.06(+1.20%) |
Aug 24, 2020 | 5.000 | 5.163 | 4.907 | 5.020 | 23,866 | +0.13(+2.66%) |
Aug 21, 2020 | 4.940 | 5.030 | 4.890 | 4.890 | 35,800 | -0.11(-2.20%) |
Aug 20, 2020 | 4.866 | 5.070 | 4.866 | 5.000 | 21,081 | -0.05(-0.99%) |
Aug 19, 2020 | 5.100 | 5.100 | 5.000 | 5.050 | 5,569 | -0.02(-0.39%) |
Aug 18, 2020 | 5.480 | 5.480 | 4.860 | 5.070 | 40,241 | -0.42(-7.57%) |
Aug 17, 2020 | 5.410 | 5.747 | 5.300 | 5.485 | 71,331 | -0.02(-0.45%) |
Aug 14, 2020 | 5.590 | 5.600 | 5.370 | 5.510 | 34,400 | -0.07(-1.25%) |
Aug 13, 2020 | 5.210 | 5.580 | 5.210 | 5.580 | 13,444 | +0.18(+3.33%) |
Aug 12, 2020 | 4.998 | 5.430 | 4.995 | 5.400 | 21,933 | +0.39(+7.78%) |
Aug 11, 2020 | 5.540 | 5.590 | 4.990 | 5.010 | 27,937 | -0.37(-6.88%) |
Aug 10, 2020 | 4.930 | 5.380 | 4.900 | 5.380 | 108,102 | +0.69(+14.71%) |
Aug 07, 2020 | 4.820 | 4.900 | 4.300 | 4.690 | 67,300 | +0.14(+3.13%) |
Aug 06, 2020 | 4.110 | 4.835 | 4.060 | 4.548 | 166,089 | +0.60(+15.13%) |
Aug 05, 2020 | 3.750 | 4.070 | 3.600 | 3.950 | 63,894 | +0.19(+5.05%) |
Aug 04, 2020 | 3.690 | 3.870 | 3.320 | 3.760 | 76,706 | +0.28(+8.05%) |
Aug 03, 2020 | 3.500 | 3.610 | 3.260 | 3.480 | 38,707 | -0.03(-0.85%) |
Jul 31, 2020 | 3.690 | 3.690 | 3.440 | 3.510 | 30,600 | -0.14(-3.84%) |
Jul 30, 2020 | 3.830 | 3.860 | 3.530 | 3.650 | 13,338 | -0.06(-1.62%) |
Jul 29, 2020 | 3.775 | 3.775 | 3.539 | 3.710 | 12,801 | -0.01(-0.18%) |
Jul 28, 2020 | 3.690 | 4.005 | 3.600 | 3.717 | 34,247 | -0.00(-0.09%) |
Jul 27, 2020 | 3.670 | 3.930 | 3.598 | 3.720 | 17,518 | -0.10(-2.62%) |
Jul 24, 2020 | 4.000 | 4.140 | 3.700 | 3.820 | 19,400 | -0.18(-4.50%) |
Jul 23, 2020 | 3.990 | 4.180 | 3.990 | 4.000 | 14,834 | +0.01(+0.25%) |
Jul 22, 2020 | 4.260 | 4.260 | 3.990 | 3.990 | 25,900 | -0.26(-6.12%) |
Jul 21, 2020 | 4.450 | 4.480 | 4.220 | 4.250 | 11,588 | -0.05(-1.16%) |
Jul 20, 2020 | 4.480 | 4.500 | 4.300 | 4.300 | 15,916 | -0.19(-4.23%) |
Jul 17, 2020 | 4.470 | 4.850 | 4.340 | 4.490 | 12,800 | +0.14(+3.22%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.340 | 4.350 | 11,735 | -0.31(-6.65%) |
Jul 15, 2020 | 4.380 | 4.660 | 4.380 | 4.660 | 16,175 | +0.30(+6.88%) |
Jul 14, 2020 | 4.400 | 4.530 | 4.332 | 4.360 | 7,553 | -0.08(-1.80%) |
Jul 13, 2020 | 4.620 | 4.685 | 4.440 | 4.440 | 10,231 | -0.23(-4.93%) |
Jul 10, 2020 | 4.644 | 4.683 | 4.550 | 4.670 | 12,800 | -0.02(-0.43%) |
Jul 09, 2020 | 4.800 | 4.800 | 4.600 | 4.690 | 8,221 | +0.09(+1.96%) |
Jul 08, 2020 | 4.590 | 4.655 | 4.590 | 4.600 | 9,369 | -0.07(-1.50%) |
Jul 07, 2020 | 4.500 | 4.846 | 4.401 | 4.670 | 33,860 | +0.28(+6.38%) |
Jul 06, 2020 | 4.640 | 4.690 | 4.390 | 4.390 | 9,056 | -0.12(-2.66%) |
Jul 02, 2020 | 4.430 | 4.560 | 4.430 | 4.510 | 11,500 | -0.08(-1.74%) |
Jul 01, 2020 | 4.580 | 4.630 | 4.390 | 4.590 | 17,675 | +0.01(+0.22%) |
Jun 30, 2020 | 4.990 | 4.990 | 4.460 | 4.580 | 21,020 | -0.18(-3.78%) |
Jun 29, 2020 | 4.820 | 4.880 | 4.690 | 4.760 | 14,687 | -0.15(-3.05%) |
Jun 26, 2020 | 4.700 | 4.910 | 4.690 | 4.910 | 14,300 | +0.11(+2.29%) |
Jun 25, 2020 | 4.800 | 4.830 | 4.770 | 4.800 | 1,487 | -0.03(-0.62%) |
Jun 24, 2020 | 4.760 | 4.870 | 4.710 | 4.830 | 12,023 | -0.14(-2.82%) |
Jun 23, 2020 | 4.900 | 4.970 | 4.760 | 4.970 | 16,901 | +0.15(+3.11%) |
Jun 22, 2020 | 5.000 | 5.010 | 4.750 | 4.820 | 7,033 | -0.17(-3.41%) |
Jun 19, 2020 | 4.960 | 4.990 | 4.900 | 4.990 | 4,900 | +0.08(+1.53%) |
Jun 18, 2020 | 4.809 | 5.100 | 4.809 | 4.915 | 6,411 | +0.07(+1.34%) |
Jun 17, 2020 | 5.050 | 5.125 | 4.800 | 4.850 | 20,380 | -0.25(-4.90%) |
Jun 16, 2020 | 5.020 | 5.300 | 4.980 | 5.100 | 33,622 | +0.38(+8.05%) |
Jun 15, 2020 | 4.680 | 5.125 | 4.560 | 4.720 | 16,556 | +0.02(+0.42%) |
Jun 12, 2020 | 4.990 | 5.070 | 4.610 | 4.700 | 19,800 | +0.05(+1.08%) |
Jun 11, 2020 | 5.410 | 5.450 | 4.500 | 4.650 | 49,904 | -0.85(-15.46%) |
Jun 10, 2020 | 6.270 | 6.270 | 5.350 | 5.500 | 36,986 | -0.27(-4.68%) |
Jun 09, 2020 | 5.450 | 6.150 | 5.430 | 5.770 | 109,694 | +0.33(+6.07%) |
Jun 08, 2020 | 5.600 | 5.600 | 5.300 | 5.440 | 32,283 | +0.20(+3.82%) |
Jun 05, 2020 | 4.890 | 5.820 | 4.810 | 5.240 | 103,500 | +0.69(+15.16%) |
Jun 04, 2020 | 4.260 | 4.680 | 4.260 | 4.550 | 24,264 | +0.13(+2.94%) |
Jun 03, 2020 | 4.450 | 4.540 | 4.400 | 4.420 | 15,524 | -0.06(-1.34%) |
Jun 02, 2020 | 4.600 | 4.600 | 4.330 | 4.480 | 32,994 | +0.00(+0.00%) |