Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.97 | 12.21 | 11.80 | 12.04 | 84,955 | +0.04(+0.33%) |
May 27, 2021 | 12.25 | 12.25 | 11.80 | 12.00 | 103,921 | -0.08(-0.66%) |
May 26, 2021 | 12.19 | 12.32 | 12.00 | 12.08 | 112,185 | -0.01(-0.08%) |
May 25, 2021 | 12.69 | 12.77 | 12.00 | 12.09 | 193,256 | -0.43(-3.43%) |
May 24, 2021 | 12.50 | 13.08 | 12.38 | 12.52 | 478,355 | +0.28(+2.29%) |
May 21, 2021 | 11.12 | 12.37 | 10.95 | 12.24 | 545,003 | +1.29(+11.78%) |
May 20, 2021 | 10.47 | 11.06 | 10.37 | 10.95 | 140,928 | +0.47(+4.48%) |
May 19, 2021 | 10.71 | 10.72 | 10.10 | 10.48 | 147,508 | -0.27(-2.51%) |
May 18, 2021 | 10.87 | 11.47 | 10.46 | 10.75 | 215,701 | -0.14(-1.29%) |
May 17, 2021 | 10.41 | 11.09 | 10.26 | 10.89 | 288,972 | +0.50(+4.81%) |
May 14, 2021 | 9.840 | 10.60 | 9.800 | 10.39 | 253,688 | +0.55(+5.59%) |
May 13, 2021 | 8.930 | 10.23 | 8.930 | 9.840 | 371,509 | +1.08(+12.33%) |
May 12, 2021 | 8.630 | 8.850 | 8.380 | 8.760 | 275,729 | +0.36(+4.29%) |
May 11, 2021 | 8.510 | 8.630 | 8.120 | 8.400 | 270,630 | -0.23(-2.67%) |
May 10, 2021 | 9.250 | 9.320 | 8.600 | 8.630 | 320,988 | -0.65(-7.00%) |
May 07, 2021 | 9.060 | 9.745 | 8.750 | 9.280 | 685,479 | -1.12(-10.77%) |
May 06, 2021 | 10.39 | 10.62 | 9.742 | 10.40 | 317,466 | -0.05(-0.48%) |
May 05, 2021 | 10.67 | 10.85 | 10.27 | 10.45 | 214,715 | -0.21(-2.02%) |
May 04, 2021 | 9.930 | 11.05 | 9.930 | 10.66 | 595,590 | +0.66(+6.65%) |
May 03, 2021 | 10.13 | 10.15 | 9.760 | 10.00 | 136,232 | -0.20(-1.96%) |
Apr 30, 2021 | 9.950 | 10.23 | 9.870 | 10.20 | 193,700 | -0.07(-0.68%) |
Apr 29, 2021 | 9.830 | 10.34 | 9.720 | 10.27 | 124,150 | +0.56(+5.77%) |
Apr 28, 2021 | 9.900 | 9.950 | 9.540 | 9.710 | 138,231 | -0.24(-2.41%) |
Apr 27, 2021 | 9.750 | 10.17 | 9.660 | 9.950 | 176,503 | +0.34(+3.54%) |
Apr 26, 2021 | 10.30 | 10.43 | 9.530 | 9.610 | 160,144 | -0.60(-5.88%) |
Apr 23, 2021 | 10.19 | 10.51 | 9.990 | 10.21 | 262,600 | +0.11(+1.09%) |
Apr 22, 2021 | 10.49 | 10.55 | 10.05 | 10.10 | 132,386 | -0.33(-3.16%) |
Apr 21, 2021 | 9.920 | 10.49 | 9.920 | 10.43 | 135,564 | +0.48(+4.82%) |
Apr 20, 2021 | 10.20 | 10.46 | 9.575 | 9.950 | 144,872 | -0.31(-3.02%) |
Apr 19, 2021 | 10.23 | 10.51 | 10.06 | 10.26 | 183,844 | -0.01(-0.10%) |
Apr 16, 2021 | 10.08 | 10.40 | 9.900 | 10.27 | 164,600 | +0.27(+2.70%) |
Apr 15, 2021 | 10.00 | 10.09 | 9.740 | 10.00 | 139,570 | +0.00(+0.00%) |
Apr 14, 2021 | 9.580 | 10.10 | 9.580 | 10.00 | 175,736 | +0.45(+4.71%) |
Apr 13, 2021 | 9.430 | 9.630 | 9.110 | 9.550 | 428,556 | -0.03(-0.31%) |
Apr 12, 2021 | 9.970 | 9.980 | 9.420 | 9.580 | 188,447 | -0.34(-3.43%) |
Apr 09, 2021 | 10.71 | 10.71 | 9.700 | 9.920 | 214,400 | -0.87(-8.06%) |
Apr 08, 2021 | 10.60 | 10.96 | 10.55 | 10.79 | 122,818 | +0.12(+1.12%) |
Apr 07, 2021 | 10.74 | 10.90 | 10.11 | 10.67 | 279,520 | -0.11(-1.02%) |
Apr 06, 2021 | 11.31 | 11.50 | 10.58 | 10.78 | 178,496 | -0.52(-4.60%) |
Apr 05, 2021 | 10.78 | 11.68 | 10.54 | 11.30 | 358,531 | +0.63(+5.90%) |
Apr 01, 2021 | 10.44 | 10.74 | 9.700 | 10.67 | 300,100 | +0.23(+2.20%) |
Mar 31, 2021 | 9.300 | 10.81 | 9.250 | 10.44 | 540,261 | +1.67(+19.04%) |
Mar 30, 2021 | 8.530 | 9.170 | 8.480 | 8.770 | 638,648 | +0.22(+2.57%) |
Mar 29, 2021 | 8.760 | 9.209 | 8.380 | 8.550 | 375,947 | -0.22(-2.51%) |
Mar 26, 2021 | 9.000 | 9.030 | 8.600 | 8.770 | 267,100 | -0.21(-2.34%) |
Mar 25, 2021 | 9.840 | 9.840 | 8.630 | 8.980 | 441,661 | -1.11(-11.00%) |
Mar 24, 2021 | 11.37 | 11.47 | 10.09 | 10.09 | 332,029 | -1.25(-11.02%) |
Mar 23, 2021 | 11.18 | 11.60 | 10.34 | 11.34 | 745,436 | +0.16(+1.43%) |
Mar 22, 2021 | 11.39 | 11.48 | 10.88 | 11.18 | 581,098 | +0.16(+1.45%) |
Mar 19, 2021 | 10.15 | 11.03 | 9.860 | 11.02 | 1,480,900 | +0.99(+9.87%) |
Mar 18, 2021 | 9.360 | 10.53 | 9.200 | 10.03 | 731,337 | +0.67(+7.16%) |
Mar 17, 2021 | 9.050 | 9.400 | 8.900 | 9.360 | 248,789 | +0.22(+2.41%) |
Mar 16, 2021 | 8.830 | 9.570 | 8.670 | 9.140 | 302,881 | +0.30(+3.39%) |
Mar 15, 2021 | 8.850 | 8.860 | 8.470 | 8.840 | 144,214 | +0.09(+1.03%) |
Mar 12, 2021 | 8.640 | 8.820 | 8.540 | 8.750 | 134,500 | +0.05(+0.57%) |
Mar 11, 2021 | 8.200 | 8.740 | 8.160 | 8.700 | 215,264 | +0.53(+6.49%) |
Mar 10, 2021 | 8.760 | 8.830 | 8.060 | 8.170 | 245,063 | -0.61(-6.95%) |
Mar 09, 2021 | 8.550 | 8.890 | 8.450 | 8.780 | 222,033 | +0.33(+3.91%) |
Mar 08, 2021 | 8.000 | 8.510 | 7.965 | 8.450 | 271,980 | +0.55(+6.96%) |
Mar 05, 2021 | 8.180 | 8.180 | 7.270 | 7.900 | 239,100 | -0.11(-1.37%) |
Mar 04, 2021 | 8.310 | 8.370 | 7.770 | 8.010 | 259,630 | -0.30(-3.61%) |
Mar 03, 2021 | 8.180 | 8.400 | 7.810 | 8.310 | 226,014 | +0.12(+1.47%) |
Mar 02, 2021 | 8.500 | 8.650 | 8.080 | 8.190 | 217,391 | -0.33(-3.87%) |
Mar 01, 2021 | 7.810 | 8.600 | 7.810 | 8.520 | 449,547 | +0.71(+9.09%) |
Feb 26, 2021 | 8.010 | 8.010 | 7.350 | 7.810 | 350,600 | -0.11(-1.39%) |
Feb 25, 2021 | 7.180 | 8.090 | 7.010 | 7.920 | 664,398 | +0.78(+10.92%) |
Feb 24, 2021 | 7.100 | 7.500 | 6.857 | 7.140 | 345,467 | +0.08(+1.13%) |
Feb 23, 2021 | 6.800 | 7.230 | 6.610 | 7.060 | 363,510 | +0.22(+3.22%) |
Feb 22, 2021 | 6.500 | 6.990 | 6.500 | 6.840 | 279,482 | +0.31(+4.75%) |
Feb 19, 2021 | 6.350 | 6.870 | 6.350 | 6.530 | 210,000 | +0.22(+3.49%) |
Feb 18, 2021 | 6.660 | 6.700 | 6.310 | 6.310 | 146,420 | -0.45(-6.66%) |
Feb 17, 2021 | 6.640 | 6.780 | 6.540 | 6.760 | 177,300 | +0.17(+2.58%) |
Feb 16, 2021 | 6.540 | 6.620 | 6.440 | 6.590 | 241,418 | +0.18(+2.81%) |
Feb 12, 2021 | 6.300 | 6.510 | 6.260 | 6.410 | 130,300 | -0.02(-0.31%) |
Feb 11, 2021 | 6.400 | 6.640 | 6.310 | 6.430 | 170,044 | +0.06(+0.94%) |
Feb 10, 2021 | 6.650 | 6.650 | 6.200 | 6.370 | 257,666 | -0.26(-3.92%) |
Feb 09, 2021 | 6.760 | 6.815 | 6.490 | 6.630 | 215,705 | -0.17(-2.50%) |
Feb 08, 2021 | 6.700 | 6.940 | 6.600 | 6.800 | 380,391 | +0.21(+3.19%) |
Feb 05, 2021 | 6.350 | 6.680 | 6.155 | 6.590 | 344,900 | -0.36(-5.18%) |
Feb 04, 2021 | 7.410 | 7.430 | 6.550 | 6.950 | 355,703 | +0.05(+0.72%) |
Feb 03, 2021 | 5.650 | 7.010 | 5.630 | 6.900 | 840,512 | +1.33(+23.88%) |
Feb 02, 2021 | 5.480 | 5.620 | 5.420 | 5.570 | 184,853 | +0.15(+2.77%) |
Feb 01, 2021 | 5.350 | 5.540 | 5.260 | 5.420 | 204,959 | +0.18(+3.44%) |
Jan 29, 2021 | 5.370 | 5.560 | 5.150 | 5.240 | 150,700 | -0.09(-1.69%) |
Jan 28, 2021 | 5.620 | 5.880 | 5.310 | 5.330 | 236,204 | -0.23(-4.14%) |
Jan 27, 2021 | 5.560 | 5.730 | 5.500 | 5.560 | 174,315 | -0.18(-3.14%) |
Jan 26, 2021 | 5.800 | 5.800 | 5.605 | 5.740 | 368,052 | -0.03(-0.52%) |
Jan 25, 2021 | 5.790 | 5.870 | 5.660 | 5.770 | 175,969 | +0.00(+0.00%) |
Jan 22, 2021 | 5.710 | 5.780 | 5.590 | 5.770 | 139,600 | +0.02(+0.35%) |
Jan 21, 2021 | 5.760 | 5.830 | 5.720 | 5.750 | 142,721 | -0.01(-0.17%) |
Jan 20, 2021 | 5.700 | 5.950 | 5.650 | 5.760 | 249,546 | +0.10(+1.77%) |
Jan 19, 2021 | 5.750 | 5.750 | 5.630 | 5.660 | 174,642 | +0.01(+0.18%) |
Jan 15, 2021 | 5.510 | 5.690 | 5.430 | 5.650 | 246,100 | +0.04(+0.71%) |
Jan 14, 2021 | 5.650 | 5.780 | 5.570 | 5.610 | 188,349 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 6.140 | 5.460 | 5.600 | 698,543 | +0.48(+9.37%) |
Jan 12, 2021 | 4.770 | 5.140 | 4.750 | 5.120 | 370,678 | +0.42(+8.94%) |
Jan 11, 2021 | 4.770 | 4.862 | 4.680 | 4.700 | 129,549 | -0.16(-3.29%) |
Jan 08, 2021 | 5.080 | 5.120 | 4.760 | 4.860 | 196,300 | -0.18(-3.57%) |
Jan 07, 2021 | 5.100 | 5.115 | 4.925 | 5.040 | 186,012 | +0.00(+0.00%) |
Jan 06, 2021 | 4.860 | 5.100 | 4.810 | 5.040 | 290,875 | +0.27(+5.66%) |
Jan 05, 2021 | 4.530 | 4.830 | 4.370 | 4.770 | 237,959 | +0.24(+5.30%) |
Jan 04, 2021 | 4.730 | 4.800 | 4.320 | 4.530 | 172,753 | -0.14(-3.00%) |
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 172,084 | +0.23(+5.18%) | |
Dec 30, 2020 | 4.290 | 4.550 | 4.251 | 4.440 | 172,084 | +0.16(+3.74%) |
Dec 29, 2020 | 4.180 | 4.330 | 4.160 | 4.280 | 163,500 | +0.12(+2.88%) |
Dec 28, 2020 | 4.170 | 4.210 | 4.110 | 4.160 | 182,356 | +0.03(+0.73%) |
Dec 24, 2020 | 4.180 | 4.180 | 4.100 | 4.130 | 48,000 | -0.02(-0.48%) |
Dec 23, 2020 | 4.000 | 4.170 | 4.000 | 4.150 | 92,162 | +0.15(+3.75%) |
Dec 22, 2020 | 4.050 | 4.050 | 3.930 | 4.000 | 95,850 | -0.07(-1.72%) |
Dec 21, 2020 | 3.980 | 4.070 | 3.850 | 4.070 | 90,507 | +0.05(+1.24%) |
Dec 18, 2020 | 4.100 | 4.130 | 4.000 | 4.020 | 138,200 | -0.08(-1.95%) |
Dec 17, 2020 | 4.100 | 4.100 | 4.000 | 4.100 | 112,421 | +0.03(+0.74%) |
Dec 16, 2020 | 3.960 | 4.180 | 3.870 | 4.070 | 120,765 | +0.21(+5.44%) |
Dec 15, 2020 | 3.910 | 3.940 | 3.770 | 3.860 | 330,330 | +0.17(+4.61%) |
Dec 14, 2020 | 4.100 | 4.230 | 3.670 | 3.690 | 265,050 | -0.31(-7.75%) |
Dec 11, 2020 | 4.320 | 4.320 | 3.960 | 4.000 | 138,000 | -0.26(-6.10%) |
Dec 10, 2020 | 4.310 | 4.340 | 4.240 | 4.260 | 67,242 | -0.05(-1.16%) |
Dec 09, 2020 | 4.370 | 4.370 | 4.270 | 4.310 | 72,573 | -0.04(-0.92%) |
Dec 08, 2020 | 4.300 | 4.410 | 4.250 | 4.350 | 120,395 | +0.03(+0.69%) |
Dec 07, 2020 | 4.460 | 4.468 | 4.300 | 4.320 | 100,433 | -0.13(-2.92%) |
Dec 04, 2020 | 4.460 | 4.530 | 4.400 | 4.450 | 149,500 | +0.03(+0.68%) |
Dec 03, 2020 | 4.500 | 4.530 | 4.380 | 4.420 | 93,332 | -0.07(-1.56%) |
Dec 02, 2020 | 4.490 | 4.570 | 4.400 | 4.490 | 79,719 | -0.01(-0.22%) |
Dec 01, 2020 | 4.550 | 4.580 | 4.430 | 4.500 | 81,566 | +0.05(+1.12%) |
Nov 30, 2020 | 4.650 | 4.720 | 4.430 | 4.450 | 218,875 | -0.15(-3.26%) |
Nov 27, 2020 | 4.690 | 4.730 | 4.420 | 4.600 | 80,300 | -0.05(-1.08%) |
Nov 25, 2020 | 4.750 | 4.750 | 4.560 | 4.650 | 90,400 | -0.07(-1.48%) |
Nov 24, 2020 | 4.600 | 4.750 | 4.520 | 4.720 | 191,393 | +0.26(+5.83%) |
Nov 23, 2020 | 4.470 | 4.550 | 4.260 | 4.460 | 164,548 | +0.11(+2.53%) |
Nov 20, 2020 | 4.550 | 4.596 | 4.310 | 4.350 | 134,500 | -0.20(-4.40%) |
Nov 19, 2020 | 4.460 | 4.560 | 4.360 | 4.550 | 116,978 | +0.09(+2.02%) |
Nov 18, 2020 | 4.560 | 4.600 | 4.420 | 4.460 | 127,079 | -0.05(-1.11%) |
Nov 17, 2020 | 4.480 | 4.610 | 4.430 | 4.510 | 82,022 | +0.00(+0.00%) |
Nov 16, 2020 | 4.350 | 4.600 | 4.350 | 4.510 | 142,791 | +0.23(+5.37%) |
Nov 13, 2020 | 4.140 | 4.330 | 4.090 | 4.280 | 134,200 | +0.21(+5.16%) |
Nov 12, 2020 | 4.180 | 4.240 | 3.950 | 4.070 | 103,185 | -0.16(-3.78%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.180 | 4.230 | 67,310 | -0.08(-1.86%) |
Nov 10, 2020 | 4.250 | 4.440 | 4.200 | 4.310 | 71,782 | +0.05(+1.17%) |
Nov 09, 2020 | 4.170 | 4.380 | 4.140 | 4.260 | 128,209 | +0.54(+14.52%) |
Nov 06, 2020 | 4.170 | 4.174 | 3.700 | 3.720 | 105,500 | -0.41(-9.93%) |
Nov 05, 2020 | 4.070 | 4.230 | 3.910 | 4.130 | 81,262 | +0.24(+6.17%) |
Nov 04, 2020 | 4.060 | 4.080 | 3.810 | 3.890 | 47,108 | -0.20(-4.89%) |
Nov 03, 2020 | 3.910 | 4.110 | 3.885 | 4.090 | 108,298 | +0.30(+7.92%) |
Nov 02, 2020 | 3.570 | 3.820 | 3.460 | 3.790 | 129,975 | +0.32(+9.22%) |
Oct 30, 2020 | 3.650 | 3.700 | 3.420 | 3.470 | 154,400 | -0.05(-1.42%) |
Oct 29, 2020 | 3.810 | 3.810 | 3.400 | 3.520 | 199,283 | -0.25(-6.63%) |
Oct 28, 2020 | 3.890 | 3.950 | 3.730 | 3.770 | 76,269 | -0.20(-5.04%) |
Oct 27, 2020 | 4.100 | 4.110 | 3.870 | 3.970 | 139,461 | -0.08(-1.98%) |
Oct 26, 2020 | 4.190 | 4.230 | 4.030 | 4.050 | 128,187 | -0.17(-4.03%) |
Oct 23, 2020 | 4.210 | 4.270 | 4.152 | 4.220 | 46,300 | +0.04(+0.96%) |
Oct 22, 2020 | 4.200 | 4.250 | 4.160 | 4.180 | 51,588 | -0.02(-0.48%) |
Oct 21, 2020 | 4.340 | 4.370 | 4.150 | 4.200 | 91,905 | -0.14(-3.23%) |
Oct 20, 2020 | 4.440 | 4.470 | 4.260 | 4.340 | 74,919 | -0.03(-0.69%) |
Oct 19, 2020 | 4.670 | 4.670 | 4.340 | 4.370 | 74,760 | -0.05(-1.13%) |
Oct 16, 2020 | 4.645 | 4.645 | 4.350 | 4.420 | 64,200 | -0.02(-0.45%) |
Oct 15, 2020 | 4.480 | 4.515 | 4.400 | 4.440 | 85,728 | -0.06(-1.33%) |
Oct 14, 2020 | 4.710 | 4.710 | 4.470 | 4.500 | 129,787 | -0.20(-4.26%) |
Oct 13, 2020 | 4.760 | 4.800 | 4.660 | 4.700 | 41,631 | -0.12(-2.49%) |
Oct 12, 2020 | 4.720 | 4.850 | 4.610 | 4.820 | 143,506 | +0.08(+1.69%) |
Oct 09, 2020 | 4.870 | 4.960 | 4.720 | 4.740 | 77,000 | -0.12(-2.47%) |
Oct 08, 2020 | 4.720 | 4.930 | 4.620 | 4.860 | 120,107 | +0.17(+3.62%) |
Oct 07, 2020 | 4.520 | 4.700 | 4.420 | 4.690 | 88,381 | +0.23(+5.16%) |
Oct 06, 2020 | 4.720 | 4.730 | 4.460 | 4.460 | 73,656 | -0.18(-3.88%) |
Oct 05, 2020 | 4.770 | 4.770 | 4.570 | 4.640 | 48,804 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.680 | 4.420 | 4.640 | 68,100 | +0.13(+2.88%) |
Oct 01, 2020 | 4.570 | 4.590 | 4.380 | 4.510 | 83,371 | +0.09(+2.04%) |
Sep 30, 2020 | 4.530 | 4.690 | 4.333 | 4.420 | 82,304 | -0.07(-1.56%) |
Sep 29, 2020 | 4.540 | 4.650 | 4.475 | 4.490 | 140,075 | -0.19(-4.06%) |
Sep 28, 2020 | 4.450 | 4.760 | 4.450 | 4.680 | 86,335 | +0.31(+7.09%) |
Sep 25, 2020 | 4.500 | 4.540 | 4.300 | 4.370 | 102,600 | -0.11(-2.46%) |
Sep 24, 2020 | 4.550 | 4.550 | 4.350 | 4.480 | 64,042 | -0.05(-1.10%) |
Sep 23, 2020 | 4.800 | 4.910 | 4.460 | 4.530 | 124,206 | -0.23(-4.83%) |
Sep 22, 2020 | 4.970 | 5.020 | 4.680 | 4.760 | 128,208 | -0.17(-3.45%) |
Sep 21, 2020 | 4.970 | 5.030 | 4.780 | 4.930 | 137,176 | -0.14(-2.76%) |
Sep 18, 2020 | 5.280 | 5.280 | 4.950 | 5.070 | 316,400 | -0.15(-2.87%) |
Sep 17, 2020 | 5.370 | 5.500 | 5.150 | 5.220 | 118,462 | -0.26(-4.74%) |
Sep 16, 2020 | 5.280 | 5.520 | 5.270 | 5.480 | 84,302 | +0.22(+4.18%) |
Sep 15, 2020 | 5.450 | 5.480 | 5.220 | 5.260 | 131,163 | -0.19(-3.49%) |
Sep 14, 2020 | 5.380 | 5.640 | 5.253 | 5.450 | 194,589 | -0.07(-1.27%) |
Sep 11, 2020 | 5.650 | 5.770 | 5.450 | 5.520 | 383,500 | -0.63(-10.24%) |
Sep 10, 2020 | 5.990 | 6.190 | 5.730 | 6.150 | 213,782 | +0.20(+3.36%) |
Sep 09, 2020 | 6.550 | 6.560 | 5.860 | 5.950 | 122,957 | -0.54(-8.32%) |
Sep 08, 2020 | 6.310 | 6.530 | 6.240 | 6.490 | 84,475 | +0.03(+0.46%) |
Sep 04, 2020 | 6.400 | 6.500 | 6.190 | 6.460 | 104,600 | +0.10(+1.57%) |
Sep 03, 2020 | 6.680 | 6.810 | 6.260 | 6.360 | 86,843 | -0.27(-4.07%) |
Sep 02, 2020 | 6.470 | 6.650 | 6.250 | 6.630 | 104,155 | +0.18(+2.79%) |
Sep 01, 2020 | 6.290 | 6.510 | 6.020 | 6.450 | 256,175 | +0.16(+2.54%) |
Aug 31, 2020 | 6.200 | 6.390 | 6.060 | 6.290 | 129,148 | +0.15(+2.44%) |
Aug 28, 2020 | 6.000 | 6.350 | 5.930 | 6.140 | 129,900 | +0.16(+2.68%) |
Aug 27, 2020 | 6.710 | 6.840 | 5.950 | 5.980 | 141,177 | -0.52(-8.00%) |
Aug 26, 2020 | 7.780 | 7.780 | 6.470 | 6.500 | 199,759 | -1.23(-15.91%) |
Aug 25, 2020 | 7.640 | 7.900 | 7.520 | 7.730 | 99,250 | +0.13(+1.71%) |
Aug 24, 2020 | 7.140 | 7.620 | 7.030 | 7.600 | 225,095 | +0.50(+7.04%) |
Aug 21, 2020 | 7.230 | 7.230 | 6.930 | 7.100 | 93,200 | -0.13(-1.80%) |
Aug 20, 2020 | 7.130 | 7.290 | 6.840 | 7.230 | 96,749 | -0.02(-0.28%) |
Aug 19, 2020 | 6.660 | 7.260 | 6.660 | 7.250 | 148,204 | +0.67(+10.18%) |
Aug 18, 2020 | 6.640 | 6.640 | 6.400 | 6.580 | 158,175 | -0.05(-0.75%) |
Aug 17, 2020 | 6.740 | 6.740 | 5.950 | 6.630 | 144,880 | -0.05(-0.75%) |
Aug 14, 2020 | 6.190 | 6.910 | 6.190 | 6.680 | 223,500 | +0.43(+6.88%) |
Aug 13, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 56,768 | -0.02(-0.32%) |
Aug 12, 2020 | 6.400 | 6.470 | 6.270 | 6.270 | 152,806 | -0.13(-2.03%) |
Aug 11, 2020 | 6.180 | 6.539 | 6.180 | 6.400 | 148,773 | +0.28(+4.58%) |
Aug 10, 2020 | 6.070 | 6.250 | 6.020 | 6.120 | 137,572 | +0.02(+0.33%) |
Aug 07, 2020 | 5.460 | 6.190 | 5.411 | 6.100 | 206,300 | +0.66(+12.13%) |
Aug 06, 2020 | 5.110 | 5.560 | 5.050 | 5.440 | 327,065 | +0.39(+7.72%) |
Aug 05, 2020 | 5.190 | 5.290 | 4.970 | 5.050 | 121,560 | -0.05(-0.98%) |
Aug 04, 2020 | 4.880 | 5.160 | 4.880 | 5.100 | 161,626 | +0.28(+5.81%) |
Aug 03, 2020 | 5.070 | 5.090 | 4.700 | 4.820 | 104,534 | -0.16(-3.21%) |
Jul 31, 2020 | 5.070 | 5.110 | 4.740 | 4.980 | 107,300 | -0.09(-1.78%) |
Jul 30, 2020 | 5.370 | 5.370 | 5.050 | 5.070 | 95,670 | -0.40(-7.31%) |
Jul 29, 2020 | 5.520 | 5.630 | 5.420 | 5.470 | 80,867 | +0.02(+0.37%) |
Jul 28, 2020 | 5.670 | 5.670 | 5.350 | 5.450 | 125,161 | -0.26(-4.55%) |
Jul 27, 2020 | 5.890 | 5.940 | 5.650 | 5.710 | 105,250 | -0.09(-1.55%) |
Jul 24, 2020 | 5.940 | 6.005 | 5.780 | 5.800 | 78,200 | -0.14(-2.36%) |
Jul 23, 2020 | 6.090 | 6.250 | 5.880 | 5.940 | 99,505 | -0.16(-2.62%) |
Jul 22, 2020 | 6.060 | 6.150 | 6.040 | 6.100 | 42,845 | +0.00(+0.00%) |
Jul 21, 2020 | 6.000 | 6.250 | 5.900 | 6.100 | 64,258 | +0.22(+3.74%) |
Jul 20, 2020 | 6.100 | 6.130 | 5.790 | 5.880 | 104,069 | -0.29(-4.70%) |
Jul 17, 2020 | 6.020 | 6.310 | 6.020 | 6.170 | 76,000 | +0.14(+2.32%) |
Jul 16, 2020 | 6.250 | 6.250 | 5.950 | 6.030 | 77,412 | -0.22(-3.52%) |
Jul 15, 2020 | 6.260 | 6.420 | 6.210 | 6.250 | 87,724 | +0.11(+1.79%) |
Jul 14, 2020 | 6.150 | 6.300 | 6.030 | 6.140 | 85,029 | +0.03(+0.49%) |
Jul 13, 2020 | 6.130 | 6.320 | 5.920 | 6.110 | 78,551 | +0.02(+0.33%) |
Jul 10, 2020 | 5.850 | 6.130 | 5.831 | 6.090 | 56,700 | +0.19(+3.22%) |
Jul 09, 2020 | 6.410 | 6.410 | 5.810 | 5.900 | 173,068 | -0.51(-7.96%) |
Jul 08, 2020 | 6.310 | 6.530 | 6.270 | 6.410 | 52,413 | +0.07(+1.10%) |
Jul 07, 2020 | 6.830 | 6.970 | 6.320 | 6.340 | 51,407 | -0.58(-8.38%) |
Jul 06, 2020 | 7.270 | 7.270 | 6.740 | 6.920 | 54,130 | -0.15(-2.12%) |
Jul 02, 2020 | 7.350 | 7.500 | 7.010 | 7.070 | 76,900 | -0.16(-2.21%) |
Jul 01, 2020 | 7.320 | 7.480 | 7.020 | 7.230 | 100,392 | -0.11(-1.50%) |
Jun 30, 2020 | 7.380 | 7.450 | 7.170 | 7.340 | 77,458 | -0.03(-0.41%) |
Jun 29, 2020 | 6.610 | 7.455 | 6.530 | 7.370 | 97,871 | +0.81(+12.35%) |
Jun 26, 2020 | 6.900 | 7.240 | 6.510 | 6.560 | 644,200 | -0.51(-7.21%) |
Jun 25, 2020 | 7.710 | 7.940 | 7.000 | 7.070 | 74,894 | -0.60(-7.82%) |
Jun 24, 2020 | 8.170 | 8.365 | 7.640 | 7.670 | 94,843 | -0.70(-8.36%) |
Jun 23, 2020 | 8.540 | 8.620 | 8.180 | 8.370 | 78,481 | -0.03(-0.36%) |
Jun 22, 2020 | 8.670 | 8.810 | 8.180 | 8.400 | 60,815 | -0.23(-2.67%) |
Jun 19, 2020 | 8.420 | 8.670 | 8.300 | 8.630 | 147,300 | +0.34(+4.10%) |
Jun 18, 2020 | 8.300 | 8.350 | 8.080 | 8.290 | 60,345 | +0.01(+0.12%) |
Jun 17, 2020 | 8.710 | 8.920 | 8.240 | 8.280 | 53,501 | -0.48(-5.48%) |
Jun 16, 2020 | 8.510 | 9.125 | 8.510 | 8.760 | 78,888 | +0.45(+5.42%) |
Jun 15, 2020 | 8.390 | 8.650 | 8.185 | 8.310 | 86,920 | -0.45(-5.14%) |
Jun 12, 2020 | 8.840 | 8.980 | 8.530 | 8.760 | 72,300 | +0.72(+8.96%) |
Jun 11, 2020 | 8.610 | 8.947 | 7.940 | 8.040 | 118,477 | -1.05(-11.55%) |
Jun 10, 2020 | 10.57 | 10.74 | 8.950 | 9.090 | 95,607 | -1.72(-15.91%) |
Jun 09, 2020 | 11.14 | 11.14 | 10.57 | 10.81 | 166,603 | -0.26(-2.35%) |
Jun 08, 2020 | 10.38 | 11.44 | 10.28 | 11.07 | 239,871 | +1.51(+15.79%) |
Jun 05, 2020 | 9.040 | 9.800 | 8.981 | 9.560 | 77,900 | +0.82(+9.38%) |
Jun 04, 2020 | 7.970 | 9.070 | 7.920 | 8.740 | 86,033 | +0.74(+9.25%) |
Jun 03, 2020 | 8.100 | 8.370 | 7.960 | 8.000 | 58,480 | +0.06(+0.76%) |
Jun 02, 2020 | 7.990 | 8.090 | 7.760 | 7.940 | 57,875 | +0.08(+1.02%) |