Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.580 | 9.590 | 9.350 | 9.470 | 41,580 | -0.07(-0.73%) |
May 27, 2021 | 9.340 | 9.550 | 9.340 | 9.540 | 20,259 | +0.22(+2.36%) |
May 26, 2021 | 9.440 | 9.550 | 9.320 | 9.320 | 18,238 | -0.12(-1.27%) |
May 25, 2021 | 9.390 | 9.560 | 9.340 | 9.440 | 51,726 | +0.06(+0.64%) |
May 24, 2021 | 9.510 | 9.600 | 9.230 | 9.380 | 48,110 | -0.22(-2.29%) |
May 21, 2021 | 9.665 | 9.665 | 9.380 | 9.600 | 47,917 | +0.20(+2.13%) |
May 20, 2021 | 9.440 | 9.595 | 9.350 | 9.400 | 25,252 | -0.10(-1.05%) |
May 19, 2021 | 9.300 | 9.500 | 9.110 | 9.500 | 66,614 | +0.25(+2.70%) |
May 18, 2021 | 9.510 | 9.530 | 9.230 | 9.250 | 60,535 | -0.15(-1.60%) |
May 17, 2021 | 9.560 | 9.810 | 9.400 | 9.400 | 73,726 | -0.27(-2.79%) |
May 14, 2021 | 10.10 | 10.10 | 9.160 | 9.670 | 285,280 | -1.03(-9.63%) |
May 13, 2021 | 10.56 | 10.72 | 10.45 | 10.70 | 42,692 | +0.20(+1.90%) |
May 12, 2021 | 10.66 | 10.79 | 10.41 | 10.50 | 71,056 | -0.26(-2.42%) |
May 11, 2021 | 10.55 | 10.81 | 10.27 | 10.76 | 91,803 | +0.27(+2.57%) |
May 10, 2021 | 10.66 | 10.73 | 10.45 | 10.49 | 51,361 | -0.18(-1.69%) |
May 07, 2021 | 10.53 | 10.90 | 10.52 | 10.67 | 25,169 | -0.02(-0.19%) |
May 06, 2021 | 10.94 | 10.94 | 10.51 | 10.69 | 39,842 | -0.24(-2.20%) |
May 05, 2021 | 10.86 | 10.93 | 10.70 | 10.93 | 29,305 | +0.00(+0.00%) |
May 04, 2021 | 11.19 | 11.48 | 10.67 | 10.93 | 34,108 | -0.15(-1.35%) |
May 03, 2021 | 11.06 | 11.29 | 10.89 | 11.08 | 36,496 | +0.06(+0.54%) |
Apr 30, 2021 | 10.73 | 11.09 | 10.73 | 11.02 | 56,900 | -0.01(-0.09%) |
Apr 29, 2021 | 11.69 | 11.69 | 10.94 | 11.03 | 57,550 | -0.53(-4.58%) |
Apr 28, 2021 | 11.30 | 11.75 | 10.98 | 11.56 | 105,435 | +0.34(+3.03%) |
Apr 27, 2021 | 11.00 | 11.22 | 10.82 | 11.22 | 74,279 | +0.34(+3.12%) |
Apr 26, 2021 | 10.64 | 10.90 | 10.58 | 10.88 | 75,700 | +0.48(+4.62%) |
Apr 23, 2021 | 10.12 | 10.64 | 10.12 | 10.40 | 63,700 | +0.27(+2.67%) |
Apr 22, 2021 | 10.01 | 10.54 | 10.01 | 10.13 | 50,451 | +0.13(+1.30%) |
Apr 21, 2021 | 10.56 | 10.56 | 9.990 | 10.00 | 32,867 | -0.12(-1.19%) |
Apr 20, 2021 | 10.87 | 10.88 | 9.920 | 10.12 | 87,884 | -0.83(-7.58%) |
Apr 19, 2021 | 10.66 | 11.08 | 10.13 | 10.95 | 137,088 | +0.46(+4.39%) |
Apr 16, 2021 | 10.81 | 10.89 | 10.07 | 10.49 | 126,600 | -0.07(-0.66%) |
Apr 15, 2021 | 10.86 | 10.99 | 10.46 | 10.56 | 73,120 | -0.31(-2.85%) |
Apr 14, 2021 | 10.75 | 11.02 | 10.72 | 10.87 | 85,800 | +0.12(+1.12%) |
Apr 13, 2021 | 10.87 | 10.99 | 10.71 | 10.75 | 93,431 | -0.14(-1.29%) |
Apr 12, 2021 | 11.14 | 11.30 | 10.83 | 10.89 | 109,111 | -0.45(-3.97%) |
Apr 09, 2021 | 11.21 | 11.42 | 11.19 | 11.34 | 35,200 | +0.16(+1.43%) |
Apr 08, 2021 | 11.28 | 11.53 | 11.07 | 11.18 | 101,254 | -0.01(-0.09%) |
Apr 07, 2021 | 10.70 | 11.37 | 10.68 | 11.19 | 160,472 | +0.49(+4.58%) |
Apr 06, 2021 | 10.70 | 10.87 | 10.51 | 10.70 | 124,614 | +0.02(+0.19%) |
Apr 05, 2021 | 10.57 | 11.07 | 10.49 | 10.68 | 221,288 | +0.32(+3.09%) |
Apr 01, 2021 | 10.63 | 10.68 | 10.13 | 10.36 | 112,400 | -0.20(-1.89%) |
Mar 31, 2021 | 9.890 | 10.72 | 9.791 | 10.56 | 127,274 | +0.77(+7.87%) |
Mar 30, 2021 | 9.710 | 10.06 | 9.610 | 9.790 | 287,426 | +0.18(+1.87%) |
Mar 29, 2021 | 10.65 | 10.90 | 9.350 | 9.610 | 459,767 | -1.43(-12.95%) |
Mar 26, 2021 | 11.13 | 11.20 | 10.34 | 11.04 | 244,200 | -0.19(-1.69%) |
Mar 25, 2021 | 10.69 | 11.23 | 10.52 | 11.23 | 136,913 | +0.44(+4.08%) |
Mar 24, 2021 | 11.39 | 11.66 | 10.79 | 10.79 | 86,582 | -0.45(-4.00%) |
Mar 23, 2021 | 11.78 | 11.99 | 11.24 | 11.24 | 72,135 | -0.70(-5.86%) |
Mar 22, 2021 | 11.55 | 12.11 | 11.52 | 11.94 | 50,775 | +0.45(+3.92%) |
Mar 19, 2021 | 11.65 | 12.25 | 11.30 | 11.49 | 147,400 | -0.11(-0.95%) |
Mar 18, 2021 | 11.96 | 12.24 | 11.60 | 11.60 | 61,883 | -0.40(-3.33%) |
Mar 17, 2021 | 11.81 | 12.29 | 11.53 | 12.00 | 93,722 | +0.18(+1.52%) |
Mar 16, 2021 | 11.92 | 12.16 | 11.70 | 11.82 | 76,180 | -0.18(-1.50%) |
Mar 15, 2021 | 12.47 | 12.55 | 11.92 | 12.00 | 95,341 | -0.39(-3.15%) |
Mar 12, 2021 | 12.44 | 12.67 | 12.21 | 12.39 | 102,300 | -0.10(-0.80%) |
Mar 11, 2021 | 12.41 | 12.55 | 12.27 | 12.49 | 69,153 | +0.15(+1.22%) |
Mar 10, 2021 | 12.02 | 12.38 | 11.68 | 12.34 | 127,935 | +0.67(+5.74%) |
Mar 09, 2021 | 11.34 | 11.90 | 11.34 | 11.67 | 76,205 | +0.36(+3.18%) |
Mar 08, 2021 | 11.65 | 11.93 | 11.16 | 11.31 | 128,506 | -0.22(-1.91%) |
Mar 05, 2021 | 12.04 | 12.04 | 11.04 | 11.53 | 140,200 | -0.02(-0.17%) |
Mar 04, 2021 | 12.00 | 12.14 | 11.20 | 11.55 | 178,683 | -0.49(-4.07%) |
Mar 03, 2021 | 12.12 | 12.40 | 11.81 | 12.04 | 87,066 | -0.08(-0.66%) |
Mar 02, 2021 | 12.36 | 12.52 | 12.00 | 12.12 | 43,270 | -0.25(-2.02%) |
Mar 01, 2021 | 12.28 | 12.60 | 11.96 | 12.37 | 94,241 | +0.09(+0.73%) |
Feb 26, 2021 | 12.00 | 12.28 | 11.50 | 12.28 | 106,100 | +0.31(+2.59%) |
Feb 25, 2021 | 12.77 | 12.95 | 11.88 | 11.97 | 209,345 | -0.16(-1.32%) |
Feb 24, 2021 | 12.02 | 12.25 | 11.95 | 12.13 | 90,232 | +0.06(+0.50%) |
Feb 23, 2021 | 11.83 | 12.18 | 11.24 | 12.07 | 160,158 | +0.09(+0.75%) |
Feb 22, 2021 | 12.11 | 12.37 | 11.98 | 11.98 | 85,079 | -0.30(-2.44%) |
Feb 19, 2021 | 12.10 | 12.55 | 12.10 | 12.28 | 95,500 | +0.28(+2.33%) |
Feb 18, 2021 | 11.90 | 12.26 | 11.80 | 12.00 | 114,005 | -0.05(-0.41%) |
Feb 17, 2021 | 12.17 | 12.39 | 11.80 | 12.05 | 156,522 | -0.19(-1.55%) |
Feb 16, 2021 | 12.58 | 12.60 | 11.95 | 12.24 | 245,293 | -0.09(-0.73%) |
Feb 12, 2021 | 12.38 | 12.94 | 11.39 | 12.33 | 525,100 | -0.07(-0.56%) |
Feb 11, 2021 | 13.00 | 13.28 | 12.11 | 12.40 | 541,011 | -0.60(-4.62%) |
Feb 10, 2021 | 13.25 | 13.76 | 13.00 | 13.00 | 1,097,985 | -1.75(-11.86%) |
Feb 09, 2021 | 15.10 | 15.20 | 14.61 | 14.75 | 94,299 | -0.48(-3.15%) |
Feb 08, 2021 | 15.05 | 15.69 | 14.87 | 15.23 | 157,428 | +0.27(+1.80%) |
Feb 05, 2021 | 15.18 | 15.21 | 14.66 | 14.96 | 54,100 | -0.17(-1.12%) |
Feb 04, 2021 | 14.88 | 15.25 | 14.69 | 15.13 | 48,596 | +0.38(+2.58%) |
Feb 03, 2021 | 14.70 | 15.14 | 14.63 | 14.75 | 51,724 | +0.00(+0.00%) |
Feb 02, 2021 | 14.74 | 14.85 | 14.31 | 14.75 | 58,889 | +0.16(+1.10%) |
Feb 01, 2021 | 14.25 | 14.75 | 14.03 | 14.59 | 90,293 | +0.09(+0.62%) |
Jan 29, 2021 | 14.25 | 14.80 | 13.76 | 14.50 | 78,700 | -0.12(-0.82%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.25 | 14.62 | 97,895 | -0.42(-2.79%) |
Jan 27, 2021 | 15.14 | 15.17 | 14.39 | 15.04 | 134,642 | -0.30(-1.96%) |
Jan 26, 2021 | 15.53 | 16.00 | 15.13 | 15.34 | 101,232 | -0.09(-0.58%) |
Jan 25, 2021 | 15.76 | 15.98 | 15.04 | 15.43 | 87,656 | -0.26(-1.66%) |
Jan 22, 2021 | 15.06 | 16.09 | 14.98 | 15.69 | 118,300 | +0.59(+3.91%) |
Jan 21, 2021 | 14.92 | 15.21 | 14.75 | 15.10 | 113,690 | +0.11(+0.73%) |
Jan 20, 2021 | 15.16 | 15.24 | 14.74 | 14.99 | 76,050 | -0.16(-1.06%) |
Jan 19, 2021 | 14.13 | 15.20 | 14.13 | 15.15 | 242,330 | +1.20(+8.60%) |
Jan 15, 2021 | 13.93 | 14.46 | 13.80 | 13.95 | 82,000 | -0.07(-0.50%) |
Jan 14, 2021 | 14.35 | 14.60 | 14.02 | 14.02 | 139,192 | -0.22(-1.54%) |
Jan 13, 2021 | 14.15 | 14.28 | 13.60 | 14.24 | 132,173 | +0.20(+1.42%) |
Jan 12, 2021 | 13.89 | 14.07 | 13.60 | 14.04 | 202,349 | +0.21(+1.52%) |
Jan 11, 2021 | 13.57 | 13.95 | 13.52 | 13.83 | 280,447 | +0.35(+2.60%) |
Jan 08, 2021 | 13.32 | 13.80 | 13.06 | 13.48 | 93,700 | +0.28(+2.12%) |
Jan 07, 2021 | 13.16 | 13.76 | 13.07 | 13.20 | 120,110 | +0.21(+1.62%) |
Jan 06, 2021 | 12.65 | 13.29 | 12.55 | 12.99 | 136,242 | +0.44(+3.51%) |
Jan 05, 2021 | 12.05 | 12.57 | 12.05 | 12.55 | 33,904 | +0.50(+4.15%) |
Jan 04, 2021 | 12.34 | 12.66 | 11.86 | 12.05 | 117,176 | -0.28(-2.27%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 95,065 | -0.04(-0.32%) | |
Dec 30, 2020 | 12.31 | 12.61 | 12.17 | 12.37 | 95,065 | -0.03(-0.24%) |
Dec 29, 2020 | 12.57 | 12.76 | 11.83 | 12.40 | 148,232 | -0.23(-1.82%) |
Dec 28, 2020 | 13.50 | 13.50 | 12.58 | 12.63 | 102,129 | -0.35(-2.70%) |
Dec 24, 2020 | 13.20 | 13.45 | 12.86 | 12.98 | 31,200 | -0.07(-0.54%) |
Dec 23, 2020 | 13.52 | 13.69 | 13.05 | 13.05 | 80,497 | -0.50(-3.69%) |
Dec 22, 2020 | 13.57 | 13.86 | 13.21 | 13.55 | 94,939 | +0.07(+0.52%) |
Dec 21, 2020 | 12.74 | 13.81 | 12.53 | 13.48 | 183,630 | +0.42(+3.22%) |
Dec 18, 2020 | 13.02 | 13.35 | 12.73 | 13.06 | 66,900 | +0.16(+1.24%) |
Dec 17, 2020 | 12.99 | 13.15 | 12.56 | 12.90 | 76,429 | -0.05(-0.39%) |
Dec 16, 2020 | 12.82 | 13.19 | 12.62 | 12.95 | 59,432 | +0.25(+1.97%) |
Dec 15, 2020 | 12.30 | 13.13 | 12.30 | 12.70 | 75,349 | +0.47(+3.84%) |
Dec 14, 2020 | 12.75 | 12.92 | 12.04 | 12.23 | 130,287 | -0.38(-3.01%) |
Dec 11, 2020 | 12.77 | 12.99 | 12.48 | 12.61 | 55,400 | -0.14(-1.10%) |
Dec 10, 2020 | 12.91 | 12.99 | 12.55 | 12.75 | 70,183 | -0.17(-1.32%) |
Dec 09, 2020 | 13.27 | 13.82 | 12.63 | 12.92 | 205,689 | -0.19(-1.45%) |
Dec 08, 2020 | 12.31 | 13.41 | 12.12 | 13.11 | 357,986 | +0.77(+6.24%) |
Dec 07, 2020 | 12.29 | 12.63 | 12.01 | 12.34 | 109,336 | +0.18(+1.48%) |
Dec 04, 2020 | 11.87 | 12.30 | 11.60 | 12.16 | 92,000 | +0.47(+4.02%) |
Dec 03, 2020 | 11.86 | 12.25 | 11.59 | 11.69 | 140,426 | -0.08(-0.68%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.52 | 11.77 | 55,002 | +0.01(+0.09%) |
Dec 01, 2020 | 12.04 | 12.27 | 11.75 | 11.76 | 116,584 | -0.09(-0.76%) |
Nov 30, 2020 | 11.85 | 12.09 | 11.32 | 11.85 | 133,470 | -0.13(-1.09%) |
Nov 27, 2020 | 12.00 | 12.34 | 11.64 | 11.98 | 93,000 | +0.06(+0.50%) |
Nov 25, 2020 | 11.39 | 12.96 | 11.26 | 11.92 | 870,400 | +0.50(+4.38%) |
Nov 24, 2020 | 12.19 | 12.29 | 11.05 | 11.42 | 158,673 | -0.55(-4.59%) |
Nov 23, 2020 | 11.25 | 12.60 | 11.17 | 11.97 | 590,228 | +0.84(+7.55%) |
Nov 20, 2020 | 11.69 | 11.69 | 10.44 | 11.13 | 225,000 | -0.36(-3.13%) |
Nov 19, 2020 | 11.20 | 11.80 | 10.59 | 11.49 | 239,055 | +0.35(+3.14%) |
Nov 18, 2020 | 10.05 | 11.37 | 10.05 | 11.14 | 447,639 | +1.26(+12.75%) |
Nov 17, 2020 | 9.070 | 10.23 | 9.060 | 9.880 | 373,429 | +0.86(+9.53%) |
Nov 16, 2020 | 9.110 | 9.520 | 8.980 | 9.020 | 614,877 | -0.09(-0.99%) |
Nov 13, 2020 | 9.200 | 10.14 | 9.050 | 9.110 | 394,600 | +0.11(+1.22%) |
Nov 12, 2020 | 9.250 | 9.840 | 9.000 | 9.000 | 605,071 | +0.00(+0.00%) |
Nov 11, 2020 | 8.730 | 9.250 | 8.650 | 9.000 | 60,668 | +0.23(+2.62%) |
Nov 10, 2020 | 9.200 | 9.325 | 8.770 | 8.770 | 66,588 | -0.39(-4.26%) |
Nov 09, 2020 | 8.680 | 9.350 | 8.650 | 9.160 | 90,557 | +0.54(+6.26%) |
Nov 06, 2020 | 8.780 | 8.860 | 8.510 | 8.620 | 53,500 | -0.27(-3.04%) |
Nov 05, 2020 | 8.810 | 9.110 | 8.650 | 8.890 | 36,950 | +0.14(+1.60%) |
Nov 04, 2020 | 8.940 | 9.130 | 8.660 | 8.750 | 76,926 | -0.05(-0.57%) |
Nov 03, 2020 | 8.880 | 9.355 | 8.720 | 8.800 | 79,232 | +0.02(+0.23%) |
Nov 02, 2020 | 8.630 | 9.350 | 8.630 | 8.780 | 52,911 | -0.15(-1.68%) |
Oct 30, 2020 | 8.640 | 9.200 | 8.610 | 8.930 | 46,900 | +0.26(+3.00%) |
Oct 29, 2020 | 8.600 | 8.820 | 8.260 | 8.670 | 29,620 | -0.01(-0.12%) |
Oct 28, 2020 | 8.830 | 8.830 | 8.520 | 8.680 | 34,304 | -0.35(-3.88%) |
Oct 27, 2020 | 8.820 | 9.200 | 8.610 | 9.030 | 47,067 | +0.22(+2.50%) |
Oct 26, 2020 | 9.250 | 9.420 | 8.410 | 8.810 | 126,137 | -0.44(-4.76%) |
Oct 23, 2020 | 9.210 | 9.520 | 9.128 | 9.250 | 125,000 | +0.00(+0.00%) |
Oct 22, 2020 | 9.250 | 9.550 | 9.060 | 9.250 | 69,835 | -0.10(-1.07%) |
Oct 21, 2020 | 9.360 | 10.63 | 9.060 | 9.350 | 255,023 | +0.00(+0.00%) |
Oct 20, 2020 | 9.350 | 9.760 | 9.250 | 9.350 | 71,400 | -0.06(-0.64%) |
Oct 19, 2020 | 9.470 | 9.850 | 9.260 | 9.410 | 89,673 | -0.14(-1.47%) |
Oct 16, 2020 | 9.460 | 9.928 | 9.250 | 9.550 | 114,500 | +0.11(+1.17%) |
Oct 15, 2020 | 9.400 | 9.570 | 9.060 | 9.440 | 77,564 | +0.00(+0.00%) |
Oct 14, 2020 | 9.760 | 9.900 | 9.200 | 9.440 | 110,184 | -0.26(-2.68%) |
Oct 13, 2020 | 9.213 | 9.730 | 9.000 | 9.700 | 164,918 | +0.20(+2.11%) |
Oct 12, 2020 | 9.500 | 9.890 | 9.440 | 9.500 | 209,739 | +0.00(+0.00%) |
Oct 09, 2020 | 9.500 | 10.00 | 9.500 | 9.500 | 215,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.750 | 9.970 | 9.390 | 9.500 | 205,026 | -0.10(-1.04%) |
Oct 07, 2020 | 10.10 | 10.12 | 9.600 | 9.600 | 110,406 | -0.38(-3.81%) |
Oct 06, 2020 | 10.18 | 10.40 | 9.830 | 9.980 | 102,941 | -0.06(-0.60%) |
Oct 05, 2020 | 10.50 | 10.90 | 9.270 | 10.04 | 246,853 | -0.44(-4.20%) |
Oct 02, 2020 | 10.27 | 10.82 | 9.810 | 10.48 | 131,100 | -0.24(-2.24%) |
Oct 01, 2020 | 11.00 | 12.47 | 10.35 | 10.72 | 603,661 | +0.02(+0.19%) |
Sep 30, 2020 | 9.180 | 11.01 | 8.970 | 10.70 | 256,115 | +1.50(+16.30%) |
Sep 29, 2020 | 9.000 | 9.500 | 8.999 | 9.200 | 89,934 | +0.30(+3.37%) |
Sep 28, 2020 | 8.150 | 8.900 | 8.150 | 8.900 | 108,592 | +0.76(+9.34%) |
Sep 25, 2020 | 7.710 | 8.430 | 7.710 | 8.140 | 153,500 | +0.23(+2.91%) |
Sep 24, 2020 | 8.380 | 8.420 | 7.280 | 7.910 | 117,151 | -0.19(-2.35%) |
Sep 23, 2020 | 8.370 | 8.530 | 8.050 | 8.100 | 48,330 | -0.31(-3.69%) |
Sep 22, 2020 | 9.080 | 9.230 | 8.350 | 8.410 | 54,182 | -0.57(-6.35%) |
Sep 21, 2020 | 9.200 | 9.210 | 8.500 | 8.980 | 105,776 | -0.56(-5.87%) |
Sep 18, 2020 | 8.960 | 9.550 | 8.960 | 9.540 | 82,600 | +0.65(+7.31%) |
Sep 17, 2020 | 8.940 | 9.150 | 8.140 | 8.890 | 83,814 | -0.25(-2.74%) |
Sep 16, 2020 | 8.770 | 9.590 | 8.705 | 9.140 | 139,590 | +0.32(+3.63%) |
Sep 15, 2020 | 8.600 | 8.990 | 8.470 | 8.820 | 148,854 | +0.56(+6.78%) |
Sep 14, 2020 | 7.630 | 8.740 | 7.600 | 8.260 | 219,589 | +0.83(+11.17%) |
Sep 11, 2020 | 7.390 | 7.570 | 7.195 | 7.430 | 68,400 | -0.02(-0.27%) |
Sep 10, 2020 | 7.600 | 7.626 | 7.420 | 7.450 | 70,788 | -0.10(-1.32%) |
Sep 09, 2020 | 7.650 | 7.705 | 7.030 | 7.550 | 311,427 | -0.27(-3.45%) |
Sep 08, 2020 | 7.330 | 9.120 | 7.330 | 7.820 | 483,042 | +0.50(+6.83%) |
Sep 04, 2020 | 6.760 | 7.970 | 6.675 | 7.320 | 401,000 | +0.66(+9.92%) |
Sep 03, 2020 | 6.410 | 6.869 | 6.242 | 6.659 | 194,605 | +0.29(+4.54%) |
Sep 02, 2020 | 5.930 | 6.450 | 5.470 | 6.370 | 260,707 | +0.38(+6.34%) |
Sep 01, 2020 | 5.420 | 6.160 | 5.350 | 5.990 | 122,499 | +0.57(+10.52%) |
Aug 31, 2020 | 5.400 | 5.500 | 5.300 | 5.420 | 66,813 | -0.08(-1.45%) |
Aug 28, 2020 | 5.300 | 5.500 | 5.290 | 5.500 | 26,500 | +0.13(+2.42%) |
Aug 27, 2020 | 5.500 | 5.560 | 5.250 | 5.370 | 56,117 | -0.11(-2.01%) |
Aug 26, 2020 | 5.700 | 5.810 | 5.270 | 5.480 | 101,027 | -0.24(-4.20%) |
Aug 25, 2020 | 6.090 | 6.170 | 5.710 | 5.720 | 96,870 | -0.22(-3.70%) |
Aug 24, 2020 | 5.850 | 6.080 | 5.650 | 5.940 | 145,887 | +0.39(+7.03%) |
Aug 21, 2020 | 5.540 | 5.800 | 5.480 | 5.550 | 38,500 | +0.08(+1.46%) |
Aug 20, 2020 | 5.550 | 5.590 | 5.400 | 5.470 | 43,586 | -0.10(-1.80%) |
Aug 19, 2020 | 5.500 | 5.840 | 5.453 | 5.570 | 128,182 | +0.16(+2.96%) |
Aug 18, 2020 | 5.200 | 5.563 | 5.200 | 5.410 | 145,661 | +0.21(+4.04%) |
Aug 17, 2020 | 5.150 | 5.400 | 5.120 | 5.200 | 170,927 | +0.26(+5.26%) |
Aug 14, 2020 | 5.070 | 6.068 | 4.850 | 4.940 | 420,300 | +0.39(+8.57%) |
Aug 13, 2020 | 4.550 | 4.640 | 4.060 | 4.550 | 51,886 | -0.20(-4.21%) |
Aug 12, 2020 | 4.750 | 4.800 | 4.430 | 4.750 | 59,448 | +0.00(+0.00%) |
Aug 11, 2020 | 4.760 | 5.200 | 4.730 | 4.750 | 80,840 | +0.02(+0.42%) |
Aug 10, 2020 | 4.420 | 4.740 | 4.400 | 4.730 | 45,338 | +0.27(+6.10%) |
Aug 07, 2020 | 4.210 | 4.480 | 4.120 | 4.458 | 29,600 | +0.17(+3.92%) |
Aug 06, 2020 | 4.430 | 4.510 | 4.274 | 4.290 | 15,442 | -0.25(-5.51%) |
Aug 05, 2020 | 4.490 | 4.590 | 4.440 | 4.540 | 17,532 | +0.17(+3.89%) |
Aug 04, 2020 | 4.150 | 4.550 | 4.060 | 4.370 | 96,009 | +0.37(+9.25%) |
Aug 03, 2020 | 3.750 | 4.020 | 3.740 | 4.000 | 31,084 | +0.28(+7.53%) |
Jul 31, 2020 | 3.860 | 3.870 | 3.700 | 3.720 | 14,900 | -0.13(-3.37%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.785 | 3.850 | 32,475 | +0.01(+0.26%) |
Jul 29, 2020 | 3.720 | 3.840 | 3.720 | 3.840 | 24,812 | +0.19(+5.19%) |
Jul 28, 2020 | 3.800 | 3.840 | 3.650 | 3.651 | 28,109 | -0.17(-4.43%) |
Jul 27, 2020 | 3.800 | 3.840 | 3.730 | 3.820 | 18,501 | +0.07(+1.87%) |
Jul 24, 2020 | 3.720 | 3.770 | 3.670 | 3.750 | 2,800 | +0.00(+0.00%) |
Jul 23, 2020 | 3.635 | 3.800 | 3.635 | 3.750 | 9,094 | +0.00(+0.00%) |
Jul 22, 2020 | 3.630 | 3.800 | 3.480 | 3.750 | 18,867 | +0.11(+3.02%) |
Jul 21, 2020 | 3.400 | 3.640 | 3.220 | 3.640 | 38,034 | +0.09(+2.54%) |
Jul 20, 2020 | 3.630 | 3.650 | 3.530 | 3.550 | 12,118 | -0.07(-1.95%) |
Jul 17, 2020 | 3.630 | 3.650 | 3.550 | 3.621 | 4,100 | +0.07(+1.99%) |
Jul 16, 2020 | 3.490 | 3.650 | 3.455 | 3.550 | 3,845 | +0.02(+0.57%) |
Jul 15, 2020 | 3.630 | 3.720 | 3.530 | 3.530 | 3,757 | +0.01(+0.28%) |
Jul 14, 2020 | 3.480 | 3.583 | 3.330 | 3.520 | 8,491 | +0.04(+1.15%) |
Jul 13, 2020 | 3.660 | 3.741 | 3.480 | 3.480 | 13,365 | -0.22(-5.95%) |
Jul 10, 2020 | 3.620 | 3.760 | 3.620 | 3.700 | 7,300 | +0.05(+1.23%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.610 | 3.655 | 16,130 | -0.07(-1.94%) |
Jul 08, 2020 | 3.760 | 3.800 | 3.660 | 3.727 | 9,420 | -0.07(-1.91%) |
Jul 07, 2020 | 3.800 | 3.800 | 3.800 | 101 | +0.00(+0.00%) | |
Jul 06, 2020 | 3.700 | 3.804 | 3.638 | 3.800 | 9,401 | +0.13(+3.53%) |
Jul 02, 2020 | 3.731 | 3.771 | 3.610 | 3.670 | 14,000 | -0.04(-1.07%) |
Jul 01, 2020 | 3.680 | 3.850 | 3.680 | 3.710 | 729 | +0.01(+0.27%) |
Jun 30, 2020 | 3.810 | 3.850 | 3.700 | 3.700 | 6,834 | -0.05(-1.33%) |
Jun 29, 2020 | 3.917 | 3.917 | 3.700 | 3.750 | 12,882 | +0.00(+0.00%) |
Jun 26, 2020 | 3.902 | 3.902 | 3.665 | 3.750 | 34,800 | -0.18(-4.58%) |
Jun 25, 2020 | 4.010 | 4.010 | 3.760 | 3.930 | 41,465 | +0.07(+1.81%) |
Jun 24, 2020 | 3.980 | 4.050 | 3.810 | 3.860 | 16,318 | -0.13(-3.26%) |
Jun 23, 2020 | 3.750 | 4.000 | 3.700 | 3.990 | 55,082 | +0.24(+6.40%) |
Jun 22, 2020 | 3.620 | 3.750 | 3.610 | 3.750 | 15,952 | -0.01(-0.27%) |
Jun 19, 2020 | 3.910 | 3.910 | 3.610 | 3.760 | 28,600 | -0.14(-3.59%) |
Jun 18, 2020 | 3.650 | 3.950 | 3.650 | 3.900 | 18,665 | +0.22(+5.98%) |
Jun 17, 2020 | 3.800 | 3.800 | 3.630 | 3.680 | 22,082 | -0.21(-5.40%) |
Jun 16, 2020 | 3.480 | 4.000 | 3.310 | 3.890 | 83,824 | +0.54(+16.12%) |
Jun 15, 2020 | 3.000 | 3.370 | 3.000 | 3.350 | 41,696 | +0.25(+8.06%) |
Jun 12, 2020 | 3.140 | 3.160 | 3.070 | 3.100 | 18,600 | -0.04(-1.27%) |
Jun 11, 2020 | 3.150 | 3.380 | 3.095 | 3.140 | 20,556 | -0.15(-4.56%) |
Jun 10, 2020 | 3.380 | 3.400 | 3.290 | 3.290 | 6,042 | -0.07(-2.17%) |
Jun 09, 2020 | 3.390 | 3.390 | 3.155 | 3.363 | 5,106 | -0.01(-0.20%) |
Jun 08, 2020 | 3.340 | 3.390 | 3.310 | 3.370 | 14,145 | +0.04(+1.20%) |
Jun 05, 2020 | 3.380 | 3.380 | 3.231 | 3.330 | 8,100 | +0.03(+0.91%) |
Jun 04, 2020 | 3.210 | 3.300 | 3.070 | 3.300 | 33,609 | +0.11(+3.45%) |
Jun 03, 2020 | 3.260 | 3.290 | 3.182 | 3.190 | 7,933 | -0.02(-0.62%) |
Jun 02, 2020 | 3.210 | 3.580 | 3.100 | 3.210 | 63,138 | +0.01(+0.31%) |