Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.060 | 7.630 | 7.050 | 7.370 | 321,963 | +0.46(+6.66%) |
May 27, 2021 | 6.930 | 7.000 | 6.750 | 6.910 | 53,955 | +0.04(+0.58%) |
May 26, 2021 | 6.680 | 6.980 | 6.530 | 6.870 | 64,024 | +0.26(+3.93%) |
May 25, 2021 | 6.750 | 6.850 | 6.600 | 6.610 | 80,349 | -0.11(-1.64%) |
May 24, 2021 | 6.800 | 6.910 | 6.680 | 6.720 | 83,153 | -0.06(-0.88%) |
May 21, 2021 | 6.880 | 6.900 | 6.640 | 6.780 | 71,403 | +0.01(+0.15%) |
May 20, 2021 | 6.640 | 6.854 | 6.580 | 6.770 | 79,428 | +0.12(+1.80%) |
May 19, 2021 | 6.655 | 6.720 | 6.450 | 6.650 | 75,697 | +0.09(+1.37%) |
May 18, 2021 | 6.340 | 6.680 | 6.340 | 6.560 | 118,733 | +0.24(+3.80%) |
May 17, 2021 | 6.240 | 6.430 | 6.230 | 6.320 | 45,822 | +0.01(+0.16%) |
May 14, 2021 | 6.200 | 6.560 | 6.080 | 6.310 | 107,448 | +0.11(+1.77%) |
May 13, 2021 | 5.980 | 6.230 | 5.925 | 6.200 | 193,649 | +0.22(+3.68%) |
May 12, 2021 | 6.070 | 6.160 | 5.890 | 5.980 | 79,133 | -0.09(-1.48%) |
May 11, 2021 | 5.910 | 6.210 | 5.800 | 6.070 | 54,868 | +0.09(+1.51%) |
May 10, 2021 | 6.160 | 6.160 | 5.920 | 5.980 | 118,694 | -0.19(-3.08%) |
May 07, 2021 | 6.100 | 6.265 | 5.960 | 6.170 | 99,049 | +0.06(+0.98%) |
May 06, 2021 | 6.200 | 6.200 | 5.830 | 6.110 | 159,685 | -0.07(-1.13%) |
May 05, 2021 | 6.010 | 6.240 | 5.950 | 6.180 | 214,621 | +0.22(+3.69%) |
May 04, 2021 | 6.200 | 6.220 | 5.960 | 5.960 | 145,373 | -0.24(-3.87%) |
May 03, 2021 | 6.280 | 6.480 | 6.115 | 6.200 | 164,520 | -0.05(-0.80%) |
Apr 30, 2021 | 6.480 | 6.520 | 6.180 | 6.250 | 193,300 | -0.25(-3.85%) |
Apr 29, 2021 | 6.720 | 6.850 | 6.460 | 6.500 | 129,631 | -0.18(-2.69%) |
Apr 28, 2021 | 6.800 | 6.830 | 6.560 | 6.680 | 99,026 | -0.19(-2.77%) |
Apr 27, 2021 | 7.080 | 7.080 | 6.650 | 6.870 | 98,330 | -0.16(-2.28%) |
Apr 26, 2021 | 6.635 | 7.130 | 6.635 | 7.030 | 112,100 | +0.17(+2.48%) |
Apr 23, 2021 | 6.890 | 7.000 | 6.790 | 6.860 | 64,800 | -0.02(-0.29%) |
Apr 22, 2021 | 6.970 | 6.990 | 6.620 | 6.880 | 140,291 | -0.03(-0.43%) |
Apr 21, 2021 | 6.420 | 6.950 | 6.220 | 6.910 | 154,016 | +0.69(+11.09%) |
Apr 20, 2021 | 6.280 | 6.380 | 5.970 | 6.220 | 116,207 | -0.04(-0.64%) |
Apr 19, 2021 | 6.510 | 6.550 | 6.180 | 6.260 | 113,052 | -0.01(-0.16%) |
Apr 16, 2021 | 6.510 | 6.540 | 6.140 | 6.270 | 89,600 | -0.16(-2.49%) |
Apr 15, 2021 | 6.530 | 6.530 | 6.370 | 6.430 | 65,899 | -0.02(-0.31%) |
Apr 14, 2021 | 6.330 | 6.590 | 6.210 | 6.450 | 87,309 | +0.13(+2.06%) |
Apr 13, 2021 | 6.100 | 6.410 | 5.960 | 6.320 | 81,941 | +0.21(+3.44%) |
Apr 12, 2021 | 6.210 | 6.300 | 5.900 | 6.110 | 111,807 | -0.17(-2.71%) |
Apr 09, 2021 | 6.410 | 6.430 | 6.170 | 6.280 | 116,500 | -0.14(-2.18%) |
Apr 08, 2021 | 6.390 | 6.530 | 6.110 | 6.420 | 128,247 | +0.01(+0.16%) |
Apr 07, 2021 | 6.960 | 6.960 | 6.310 | 6.410 | 141,301 | -0.52(-7.50%) |
Apr 06, 2021 | 5.990 | 6.970 | 5.930 | 6.930 | 1,213,778 | +0.94(+15.69%) |
Apr 05, 2021 | 6.320 | 6.320 | 5.950 | 5.990 | 171,452 | -0.27(-4.39%) |
Apr 01, 2021 | 6.220 | 6.330 | 6.160 | 6.265 | 126,700 | +0.05(+0.89%) |
Mar 31, 2021 | 6.480 | 6.565 | 6.160 | 6.210 | 126,142 | -0.24(-3.72%) |
Mar 30, 2021 | 6.510 | 6.620 | 6.210 | 6.450 | 174,066 | +0.24(+3.86%) |
Mar 29, 2021 | 6.190 | 6.390 | 5.900 | 6.210 | 74,304 | -0.01(-0.16%) |
Mar 26, 2021 | 6.680 | 6.700 | 6.180 | 6.220 | 109,100 | -0.38(-5.76%) |
Mar 25, 2021 | 6.420 | 6.600 | 6.260 | 6.600 | 50,375 | +0.22(+3.45%) |
Mar 24, 2021 | 6.670 | 6.849 | 6.290 | 6.380 | 115,417 | -0.23(-3.41%) |
Mar 23, 2021 | 7.310 | 7.310 | 6.500 | 6.605 | 133,006 | -0.33(-4.83%) |
Mar 22, 2021 | 7.090 | 7.270 | 6.900 | 6.940 | 79,451 | -0.18(-2.53%) |
Mar 19, 2021 | 7.230 | 7.300 | 7.090 | 7.120 | 133,100 | -0.11(-1.52%) |
Mar 18, 2021 | 7.460 | 7.603 | 7.230 | 7.230 | 45,943 | -0.25(-3.34%) |
Mar 17, 2021 | 7.610 | 7.610 | 7.450 | 7.480 | 26,971 | -0.17(-2.22%) |
Mar 16, 2021 | 7.630 | 7.730 | 7.400 | 7.650 | 41,037 | +0.03(+0.39%) |
Mar 15, 2021 | 7.650 | 7.670 | 7.445 | 7.620 | 37,568 | -0.08(-1.04%) |
Mar 12, 2021 | 7.570 | 7.860 | 7.500 | 7.700 | 43,300 | +0.10(+1.32%) |
Mar 11, 2021 | 7.590 | 8.020 | 7.530 | 7.600 | 88,470 | +0.11(+1.47%) |
Mar 10, 2021 | 7.580 | 7.700 | 7.410 | 7.490 | 68,199 | +0.03(+0.40%) |
Mar 09, 2021 | 7.380 | 7.620 | 7.323 | 7.460 | 60,909 | +0.18(+2.47%) |
Mar 08, 2021 | 7.460 | 7.510 | 7.100 | 7.280 | 52,335 | -0.05(-0.75%) |
Mar 05, 2021 | 6.960 | 7.505 | 6.730 | 7.335 | 148,100 | +0.16(+2.16%) |
Mar 04, 2021 | 7.260 | 7.460 | 6.820 | 7.180 | 104,638 | -0.48(-6.27%) |
Mar 03, 2021 | 7.330 | 7.840 | 7.200 | 7.660 | 51,568 | +0.33(+4.50%) |
Mar 02, 2021 | 7.450 | 7.500 | 7.310 | 7.330 | 40,692 | -0.14(-1.87%) |
Mar 01, 2021 | 7.440 | 7.490 | 7.100 | 7.470 | 59,690 | +0.15(+2.05%) |
Feb 26, 2021 | 7.640 | 7.690 | 7.270 | 7.320 | 70,200 | -0.32(-4.19%) |
Feb 25, 2021 | 7.870 | 8.020 | 7.440 | 7.640 | 68,997 | -0.26(-3.29%) |
Feb 24, 2021 | 7.950 | 8.230 | 7.840 | 7.900 | 74,036 | -0.04(-0.50%) |
Feb 23, 2021 | 8.130 | 8.250 | 7.850 | 7.940 | 43,099 | -0.37(-4.45%) |
Feb 22, 2021 | 7.840 | 8.360 | 7.840 | 8.310 | 68,285 | +0.23(+2.85%) |
Feb 19, 2021 | 7.770 | 8.140 | 7.770 | 8.080 | 44,700 | +0.28(+3.59%) |
Feb 18, 2021 | 8.230 | 8.230 | 7.800 | 7.800 | 43,316 | -0.45(-5.45%) |
Feb 17, 2021 | 8.180 | 8.320 | 7.916 | 8.250 | 56,962 | +0.21(+2.61%) |
Feb 16, 2021 | 8.046 | 8.238 | 7.910 | 8.040 | 68,209 | -0.01(-0.12%) |
Feb 12, 2021 | 8.200 | 8.330 | 7.960 | 8.050 | 76,200 | -0.32(-3.82%) |
Feb 11, 2021 | 8.650 | 8.730 | 8.240 | 8.370 | 71,713 | -0.18(-2.11%) |
Feb 10, 2021 | 8.610 | 8.840 | 8.350 | 8.550 | 88,663 | -0.13(-1.50%) |
Feb 09, 2021 | 8.460 | 8.825 | 8.401 | 8.680 | 111,807 | +0.09(+1.05%) |
Feb 08, 2021 | 8.190 | 8.640 | 8.190 | 8.590 | 102,258 | +0.41(+5.01%) |
Feb 05, 2021 | 8.040 | 8.190 | 7.880 | 8.180 | 98,200 | +0.21(+2.63%) |
Feb 04, 2021 | 7.840 | 8.000 | 7.800 | 7.970 | 49,046 | +0.16(+2.05%) |
Feb 03, 2021 | 7.450 | 7.810 | 7.450 | 7.810 | 80,021 | +0.28(+3.72%) |
Feb 02, 2021 | 7.380 | 7.580 | 7.270 | 7.530 | 84,326 | +0.24(+3.29%) |
Feb 01, 2021 | 7.200 | 7.310 | 7.140 | 7.290 | 69,581 | +0.09(+1.25%) |
Jan 29, 2021 | 7.240 | 7.490 | 7.050 | 7.200 | 112,800 | -0.16(-2.17%) |
Jan 28, 2021 | 7.550 | 7.550 | 7.110 | 7.360 | 89,445 | -0.07(-0.94%) |
Jan 27, 2021 | 7.430 | 7.830 | 7.300 | 7.430 | 185,443 | -0.25(-3.26%) |
Jan 26, 2021 | 8.000 | 8.070 | 7.570 | 7.680 | 114,978 | -0.41(-5.07%) |
Jan 25, 2021 | 8.140 | 8.190 | 7.860 | 8.090 | 66,521 | -0.07(-0.86%) |
Jan 22, 2021 | 7.710 | 8.190 | 7.710 | 8.160 | 91,000 | +0.35(+4.48%) |
Jan 21, 2021 | 7.700 | 7.880 | 7.570 | 7.810 | 67,628 | +0.17(+2.23%) |
Jan 20, 2021 | 7.890 | 8.000 | 7.620 | 7.640 | 44,924 | -0.27(-3.41%) |
Jan 19, 2021 | 7.540 | 7.950 | 7.470 | 7.910 | 89,610 | +0.48(+6.46%) |
Jan 15, 2021 | 7.440 | 7.570 | 7.250 | 7.430 | 109,400 | +0.04(+0.54%) |
Jan 14, 2021 | 7.570 | 7.725 | 7.370 | 7.390 | 111,150 | -0.16(-2.12%) |
Jan 13, 2021 | 7.470 | 7.940 | 7.430 | 7.550 | 124,947 | +0.11(+1.48%) |
Jan 12, 2021 | 7.320 | 7.490 | 7.280 | 7.440 | 79,524 | +0.10(+1.36%) |
Jan 11, 2021 | 7.220 | 7.500 | 7.110 | 7.340 | 106,024 | -0.15(-2.00%) |
Jan 08, 2021 | 7.500 | 7.570 | 7.230 | 7.490 | 58,100 | -0.01(-0.13%) |
Jan 07, 2021 | 7.330 | 7.550 | 7.330 | 7.500 | 55,243 | +0.17(+2.32%) |
Jan 06, 2021 | 7.500 | 7.610 | 7.070 | 7.330 | 96,437 | -0.17(-2.27%) |
Jan 05, 2021 | 7.450 | 7.555 | 7.370 | 7.500 | 27,099 | +0.04(+0.54%) |
Jan 04, 2021 | 7.490 | 7.550 | 7.250 | 7.460 | 46,998 | +0.01(+0.13%) |
Dec 31, 2020 | 7.450 | 7.450 | 7.450 | 51,736 | +0.31(+4.34%) | |
Dec 30, 2020 | 7.050 | 7.363 | 7.050 | 7.140 | 51,736 | +0.05(+0.71%) |
Dec 29, 2020 | 7.310 | 7.460 | 6.970 | 7.090 | 52,481 | -0.29(-3.93%) |
Dec 28, 2020 | 7.230 | 7.500 | 7.170 | 7.380 | 55,299 | +0.22(+3.07%) |
Dec 24, 2020 | 7.320 | 7.330 | 6.520 | 7.160 | 162,500 | -0.16(-2.19%) |
Dec 23, 2020 | 7.330 | 7.510 | 7.260 | 7.320 | 89,082 | -0.02(-0.27%) |
Dec 22, 2020 | 7.480 | 7.550 | 7.300 | 7.340 | 74,099 | -0.08(-1.08%) |
Dec 21, 2020 | 7.230 | 7.504 | 7.221 | 7.420 | 116,637 | -0.06(-0.80%) |
Dec 18, 2020 | 7.490 | 7.540 | 7.280 | 7.480 | 134,700 | +0.06(+0.81%) |
Dec 17, 2020 | 7.440 | 7.510 | 7.290 | 7.420 | 69,533 | +0.09(+1.23%) |
Dec 16, 2020 | 7.760 | 7.870 | 7.330 | 7.330 | 72,886 | -0.40(-5.17%) |
Dec 15, 2020 | 7.710 | 7.860 | 7.470 | 7.730 | 51,495 | +0.16(+2.05%) |
Dec 14, 2020 | 7.650 | 7.800 | 7.410 | 7.575 | 134,576 | -0.04(-0.46%) |
Dec 11, 2020 | 7.670 | 7.670 | 7.560 | 7.610 | 50,900 | -0.08(-1.04%) |
Dec 10, 2020 | 7.650 | 7.840 | 6.650 | 7.690 | 352,775 | -0.03(-0.39%) |
Dec 09, 2020 | 8.310 | 8.310 | 7.660 | 7.720 | 93,150 | -0.47(-5.74%) |
Dec 08, 2020 | 7.980 | 8.360 | 7.970 | 8.190 | 77,109 | +0.11(+1.36%) |
Dec 07, 2020 | 8.040 | 8.300 | 7.940 | 8.080 | 76,834 | +0.03(+0.37%) |
Dec 04, 2020 | 7.920 | 8.100 | 7.780 | 8.050 | 77,100 | +0.20(+2.55%) |
Dec 03, 2020 | 7.683 | 8.060 | 7.683 | 7.850 | 93,447 | +0.11(+1.42%) |
Dec 02, 2020 | 7.760 | 7.800 | 7.500 | 7.740 | 332,034 | -0.09(-1.15%) |
Dec 01, 2020 | 7.940 | 7.950 | 7.770 | 7.830 | 82,773 | +0.01(+0.13%) |
Nov 30, 2020 | 7.740 | 7.900 | 7.740 | 7.820 | 87,739 | +0.08(+1.03%) |
Nov 27, 2020 | 7.800 | 7.800 | 7.713 | 7.740 | 63,100 | -0.14(-1.78%) |
Nov 25, 2020 | 7.630 | 7.940 | 7.530 | 7.880 | 50,600 | +0.24(+3.14%) |
Nov 24, 2020 | 7.810 | 7.810 | 7.540 | 7.640 | 90,371 | -0.12(-1.55%) |
Nov 23, 2020 | 7.900 | 7.930 | 7.650 | 7.760 | 88,917 | -0.20(-2.51%) |
Nov 20, 2020 | 7.930 | 8.010 | 7.820 | 7.960 | 85,500 | -0.04(-0.50%) |
Nov 19, 2020 | 7.890 | 8.110 | 7.720 | 8.000 | 101,929 | +0.08(+1.01%) |
Nov 18, 2020 | 8.090 | 8.150 | 7.900 | 7.920 | 84,324 | -0.17(-2.10%) |
Nov 17, 2020 | 8.190 | 8.190 | 7.890 | 8.090 | 63,353 | -0.11(-1.34%) |
Nov 16, 2020 | 8.690 | 8.750 | 7.810 | 8.200 | 181,344 | -0.35(-4.09%) |
Nov 13, 2020 | 8.220 | 8.680 | 8.100 | 8.550 | 89,100 | +0.33(+4.01%) |
Nov 12, 2020 | 8.470 | 8.470 | 8.020 | 8.220 | 87,208 | -0.13(-1.56%) |
Nov 11, 2020 | 8.090 | 8.416 | 7.910 | 8.350 | 125,604 | +0.34(+4.24%) |
Nov 10, 2020 | 8.050 | 8.275 | 7.770 | 8.010 | 134,723 | -0.04(-0.50%) |
Nov 09, 2020 | 7.570 | 8.250 | 7.510 | 8.050 | 366,254 | +0.58(+7.76%) |
Nov 06, 2020 | 8.030 | 8.030 | 7.460 | 7.470 | 60,600 | -0.52(-6.51%) |
Nov 05, 2020 | 7.900 | 8.050 | 7.660 | 7.990 | 169,509 | -0.04(-0.50%) |
Nov 04, 2020 | 7.860 | 8.200 | 7.750 | 8.030 | 177,779 | +0.13(+1.65%) |
Nov 03, 2020 | 7.430 | 8.020 | 7.400 | 7.900 | 116,302 | +0.57(+7.78%) |
Nov 02, 2020 | 7.430 | 7.520 | 6.860 | 7.330 | 102,274 | -0.23(-3.04%) |
Oct 30, 2020 | 7.779 | 7.779 | 7.280 | 7.560 | 85,900 | -0.16(-2.07%) |
Oct 29, 2020 | 7.280 | 7.840 | 7.130 | 7.720 | 141,138 | +0.34(+4.61%) |
Oct 28, 2020 | 7.910 | 7.910 | 7.330 | 7.380 | 129,351 | -0.67(-8.32%) |
Oct 27, 2020 | 7.340 | 8.110 | 7.240 | 8.050 | 251,127 | +0.71(+9.67%) |
Oct 26, 2020 | 7.690 | 7.790 | 7.210 | 7.340 | 129,032 | -0.37(-4.80%) |
Oct 23, 2020 | 7.700 | 7.780 | 7.670 | 7.710 | 64,200 | +0.05(+0.65%) |
Oct 22, 2020 | 7.210 | 7.745 | 7.170 | 7.660 | 152,617 | +0.36(+4.93%) |
Oct 21, 2020 | 7.280 | 7.378 | 7.170 | 7.300 | 90,153 | +0.00(+0.00%) |
Oct 20, 2020 | 7.350 | 7.410 | 7.070 | 7.300 | 102,585 | +0.05(+0.69%) |
Oct 19, 2020 | 7.660 | 7.720 | 7.220 | 7.250 | 126,942 | -0.37(-4.86%) |
Oct 16, 2020 | 7.540 | 7.730 | 7.540 | 7.620 | 47,000 | +0.03(+0.40%) |
Oct 15, 2020 | 7.230 | 7.750 | 7.070 | 7.590 | 138,551 | +0.25(+3.41%) |
Oct 14, 2020 | 7.450 | 7.680 | 7.221 | 7.340 | 98,777 | -0.06(-0.81%) |
Oct 13, 2020 | 7.400 | 7.610 | 7.300 | 7.400 | 73,193 | -0.07(-0.94%) |
Oct 12, 2020 | 7.650 | 7.720 | 7.390 | 7.470 | 78,330 | -0.12(-1.58%) |
Oct 09, 2020 | 8.100 | 8.170 | 7.550 | 7.590 | 162,600 | -0.50(-6.18%) |
Oct 08, 2020 | 7.550 | 8.180 | 7.520 | 8.090 | 354,531 | +0.59(+7.87%) |
Oct 07, 2020 | 7.070 | 7.560 | 7.010 | 7.500 | 273,950 | +0.46(+6.46%) |
Oct 06, 2020 | 6.820 | 7.150 | 6.710 | 7.045 | 300,063 | +0.33(+4.84%) |
Oct 05, 2020 | 6.080 | 6.800 | 6.080 | 6.720 | 279,882 | +0.73(+12.19%) |
Oct 02, 2020 | 6.190 | 6.328 | 5.935 | 5.990 | 112,900 | -0.26(-4.16%) |
Oct 01, 2020 | 6.100 | 6.352 | 6.060 | 6.250 | 230,269 | +0.19(+3.14%) |
Sep 30, 2020 | 6.000 | 6.080 | 5.790 | 6.060 | 187,625 | +0.09(+1.51%) |
Sep 29, 2020 | 5.870 | 6.027 | 5.690 | 5.970 | 104,793 | +0.13(+2.23%) |
Sep 28, 2020 | 5.740 | 5.890 | 5.570 | 5.840 | 127,826 | +0.11(+1.92%) |
Sep 25, 2020 | 5.780 | 5.911 | 5.640 | 5.730 | 138,200 | -0.05(-0.87%) |
Sep 24, 2020 | 5.860 | 5.940 | 5.630 | 5.780 | 173,138 | -0.04(-0.69%) |
Sep 23, 2020 | 6.090 | 6.160 | 5.790 | 5.820 | 193,309 | -0.26(-4.28%) |
Sep 22, 2020 | 6.330 | 6.380 | 6.010 | 6.080 | 360,678 | -0.30(-4.70%) |
Sep 21, 2020 | 6.480 | 6.570 | 6.120 | 6.380 | 458,804 | -0.18(-2.74%) |
Sep 18, 2020 | 6.240 | 6.590 | 6.190 | 6.560 | 359,400 | +0.40(+6.49%) |
Sep 17, 2020 | 6.080 | 6.280 | 6.030 | 6.160 | 183,004 | -0.05(-0.81%) |
Sep 16, 2020 | 6.130 | 6.290 | 6.050 | 6.210 | 219,443 | +0.11(+1.80%) |
Sep 15, 2020 | 5.880 | 6.270 | 5.810 | 6.100 | 377,331 | +0.28(+4.81%) |
Sep 14, 2020 | 5.520 | 5.880 | 5.450 | 5.820 | 162,430 | +0.40(+7.38%) |
Sep 11, 2020 | 5.760 | 5.810 | 5.260 | 5.420 | 193,500 | -0.29(-5.08%) |
Sep 10, 2020 | 5.830 | 5.970 | 5.610 | 5.710 | 261,420 | -0.13(-2.23%) |
Sep 09, 2020 | 5.330 | 5.890 | 5.330 | 5.840 | 398,995 | +0.53(+9.98%) |
Sep 08, 2020 | 5.030 | 5.420 | 5.000 | 5.310 | 226,621 | +0.12(+2.31%) |
Sep 04, 2020 | 5.260 | 5.320 | 4.800 | 5.190 | 416,600 | -0.06(-1.14%) |
Sep 03, 2020 | 5.400 | 5.550 | 5.170 | 5.250 | 299,808 | -0.17(-3.14%) |
Sep 02, 2020 | 5.330 | 5.430 | 5.080 | 5.420 | 228,322 | +0.06(+1.12%) |
Sep 01, 2020 | 5.500 | 5.590 | 5.300 | 5.360 | 211,323 | -0.12(-2.19%) |
Aug 31, 2020 | 5.460 | 5.590 | 5.330 | 5.480 | 215,803 | +0.02(+0.37%) |
Aug 28, 2020 | 5.560 | 5.654 | 5.380 | 5.460 | 232,700 | -0.10(-1.80%) |
Aug 27, 2020 | 5.600 | 5.770 | 5.320 | 5.560 | 381,708 | -0.14(-2.46%) |
Aug 26, 2020 | 5.250 | 5.730 | 5.190 | 5.700 | 438,681 | +0.47(+8.99%) |
Aug 25, 2020 | 5.300 | 5.370 | 5.120 | 5.230 | 266,954 | -0.09(-1.69%) |
Aug 24, 2020 | 5.560 | 5.650 | 5.190 | 5.320 | 331,380 | -0.27(-4.83%) |
Aug 21, 2020 | 5.630 | 5.640 | 5.360 | 5.590 | 401,800 | -0.07(-1.24%) |
Aug 20, 2020 | 5.800 | 5.860 | 5.640 | 5.660 | 250,334 | -0.17(-2.92%) |
Aug 19, 2020 | 5.900 | 5.960 | 5.700 | 5.830 | 235,728 | -0.10(-1.69%) |
Aug 18, 2020 | 5.800 | 6.160 | 5.630 | 5.930 | 550,250 | +0.10(+1.72%) |
Aug 17, 2020 | 5.680 | 5.890 | 5.620 | 5.830 | 459,841 | +0.16(+2.82%) |
Aug 14, 2020 | 5.760 | 5.800 | 5.390 | 5.670 | 833,000 | +0.00(+0.00%) |
Aug 13, 2020 | 6.170 | 6.220 | 5.620 | 5.670 | 1,071,976 | -0.50(-8.10%) |
Aug 12, 2020 | 6.720 | 6.980 | 5.930 | 6.170 | 1,344,430 | -0.49(-7.36%) |
Aug 11, 2020 | 6.500 | 6.990 | 6.160 | 6.660 | 3,613,948 | -3.51(-34.51%) |
Aug 10, 2020 | 9.460 | 10.67 | 9.330 | 10.17 | 2,602,686 | +1.16(+12.87%) |
Aug 07, 2020 | 8.700 | 9.090 | 8.560 | 9.010 | 756,200 | +0.34(+3.92%) |
Aug 06, 2020 | 8.840 | 9.040 | 8.550 | 8.670 | 581,316 | -0.07(-0.80%) |
Aug 05, 2020 | 9.000 | 9.100 | 8.510 | 8.740 | 448,047 | -0.26(-2.89%) |
Aug 04, 2020 | 8.850 | 9.020 | 8.840 | 9.000 | 261,622 | +0.20(+2.27%) |
Aug 03, 2020 | 8.620 | 8.990 | 8.570 | 8.800 | 417,931 | +0.36(+4.20%) |
Jul 31, 2020 | 8.540 | 8.680 | 8.283 | 8.445 | 277,500 | +0.12(+1.38%) |
Jul 30, 2020 | 8.240 | 8.890 | 8.210 | 8.330 | 345,362 | +0.16(+1.96%) |
Jul 29, 2020 | 8.680 | 8.760 | 8.030 | 8.170 | 421,963 | -0.50(-5.77%) |
Jul 28, 2020 | 8.820 | 8.900 | 8.630 | 8.670 | 159,527 | -0.17(-1.92%) |
Jul 27, 2020 | 8.690 | 8.990 | 8.630 | 8.840 | 249,546 | +0.16(+1.84%) |
Jul 24, 2020 | 8.760 | 8.875 | 8.510 | 8.680 | 145,800 | -0.08(-0.91%) |
Jul 23, 2020 | 8.910 | 9.025 | 8.640 | 8.760 | 176,188 | -0.13(-1.46%) |
Jul 22, 2020 | 8.840 | 8.970 | 8.650 | 8.890 | 213,933 | +0.00(+0.00%) |
Jul 21, 2020 | 9.300 | 9.300 | 8.810 | 8.890 | 278,970 | -0.27(-2.95%) |
Jul 20, 2020 | 9.440 | 9.589 | 9.052 | 9.160 | 243,715 | -0.18(-1.93%) |
Jul 17, 2020 | 9.490 | 9.700 | 9.180 | 9.340 | 251,400 | -0.08(-0.85%) |
Jul 16, 2020 | 9.210 | 9.490 | 9.060 | 9.420 | 282,511 | +0.38(+4.20%) |
Jul 15, 2020 | 8.630 | 9.490 | 8.460 | 9.040 | 725,357 | +0.56(+6.60%) |
Jul 14, 2020 | 8.210 | 8.550 | 7.940 | 8.480 | 281,466 | +0.25(+3.04%) |
Jul 13, 2020 | 8.370 | 8.610 | 8.200 | 8.230 | 191,704 | -0.04(-0.48%) |
Jul 10, 2020 | 8.200 | 8.400 | 8.065 | 8.270 | 128,600 | +0.08(+0.98%) |
Jul 09, 2020 | 8.480 | 8.600 | 8.090 | 8.190 | 154,601 | -0.31(-3.65%) |
Jul 08, 2020 | 8.090 | 8.530 | 7.950 | 8.500 | 196,218 | +0.44(+5.46%) |
Jul 07, 2020 | 8.350 | 8.510 | 7.870 | 8.060 | 277,432 | -0.26(-3.12%) |
Jul 06, 2020 | 8.330 | 8.370 | 7.860 | 8.320 | 288,750 | +0.10(+1.22%) |
Jul 02, 2020 | 8.030 | 8.300 | 7.870 | 8.220 | 230,500 | +0.13(+1.61%) |
Jul 01, 2020 | 8.320 | 8.445 | 7.930 | 8.090 | 238,093 | -0.26(-3.11%) |
Jun 30, 2020 | 8.190 | 8.600 | 8.030 | 8.350 | 244,688 | +0.17(+2.08%) |
Jun 29, 2020 | 9.120 | 9.140 | 8.100 | 8.180 | 267,118 | -0.93(-10.21%) |
Jun 26, 2020 | 9.510 | 9.600 | 8.950 | 9.110 | 3,064,100 | -0.28(-2.98%) |
Jun 25, 2020 | 9.270 | 9.750 | 9.220 | 9.390 | 434,959 | +0.17(+1.84%) |
Jun 24, 2020 | 9.190 | 9.475 | 8.830 | 9.220 | 349,002 | +0.03(+0.33%) |
Jun 23, 2020 | 9.480 | 9.480 | 9.100 | 9.190 | 242,758 | +0.06(+0.66%) |
Jun 22, 2020 | 9.170 | 9.390 | 8.940 | 9.130 | 287,439 | +0.03(+0.33%) |
Jun 19, 2020 | 9.600 | 9.700 | 8.880 | 9.100 | 405,600 | -0.28(-2.99%) |
Jun 18, 2020 | 9.220 | 9.710 | 9.070 | 9.380 | 210,194 | +0.18(+1.96%) |
Jun 17, 2020 | 9.170 | 9.200 | 8.910 | 9.200 | 159,512 | +0.19(+2.11%) |
Jun 16, 2020 | 8.990 | 9.080 | 8.700 | 9.010 | 207,350 | +0.19(+2.15%) |
Jun 15, 2020 | 8.440 | 8.960 | 8.440 | 8.820 | 300,906 | +0.43(+5.13%) |
Jun 12, 2020 | 7.890 | 8.540 | 7.890 | 8.390 | 323,100 | +0.70(+9.10%) |
Jun 11, 2020 | 7.860 | 7.980 | 7.600 | 7.690 | 197,105 | -0.32(-4.00%) |
Jun 10, 2020 | 7.930 | 8.230 | 7.760 | 8.010 | 171,225 | +0.02(+0.25%) |
Jun 09, 2020 | 8.000 | 8.270 | 7.850 | 7.990 | 199,446 | -0.04(-0.50%) |
Jun 08, 2020 | 8.500 | 8.860 | 8.000 | 8.030 | 319,727 | -0.30(-3.60%) |
Jun 05, 2020 | 8.060 | 8.850 | 7.782 | 8.330 | 541,500 | +0.78(+10.33%) |
Jun 04, 2020 | 7.500 | 7.750 | 7.300 | 7.550 | 87,458 | +0.05(+0.67%) |
Jun 03, 2020 | 7.510 | 7.530 | 7.360 | 7.500 | 44,441 | +0.11(+1.49%) |
Jun 02, 2020 | 7.330 | 7.570 | 7.260 | 7.390 | 69,501 | +0.10(+1.37%) |