Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.120 | 2.250 | 1.890 | 1.930 | 1,627,115 | -0.23(-10.65%) |
May 27, 2021 | 1.770 | 2.300 | 1.750 | 2.160 | 7,005,100 | +0.39(+22.03%) |
May 26, 2021 | 1.890 | 1.890 | 1.710 | 1.770 | 2,221,423 | -0.14(-7.33%) |
May 25, 2021 | 2.070 | 2.080 | 1.860 | 1.910 | 1,138,380 | -0.06(-3.05%) |
May 24, 2021 | 2.460 | 2.480 | 1.950 | 1.970 | 1,420,988 | -0.57(-22.44%) |
May 21, 2021 | 2.350 | 2.620 | 2.340 | 2.540 | 376,611 | +0.19(+8.09%) |
May 20, 2021 | 2.350 | 2.360 | 2.230 | 2.350 | 434,538 | +0.05(+2.17%) |
May 19, 2021 | 2.420 | 2.420 | 2.245 | 2.300 | 277,881 | -0.16(-6.50%) |
May 18, 2021 | 2.510 | 2.590 | 2.450 | 2.460 | 320,591 | -0.07(-2.77%) |
May 17, 2021 | 2.740 | 2.760 | 2.480 | 2.530 | 490,867 | -0.23(-8.33%) |
May 14, 2021 | 2.650 | 2.830 | 2.600 | 2.760 | 522,864 | +0.17(+6.56%) |
May 13, 2021 | 2.810 | 2.850 | 2.580 | 2.590 | 699,643 | -0.28(-9.76%) |
May 12, 2021 | 3.040 | 3.040 | 2.770 | 2.870 | 580,215 | -0.23(-7.42%) |
May 11, 2021 | 2.910 | 3.120 | 2.860 | 3.100 | 389,517 | +0.10(+3.33%) |
May 10, 2021 | 3.210 | 3.210 | 2.990 | 3.000 | 265,839 | -0.20(-6.25%) |
May 07, 2021 | 3.000 | 3.230 | 3.000 | 3.200 | 364,501 | +0.21(+7.02%) |
May 06, 2021 | 3.130 | 3.140 | 2.830 | 2.990 | 414,399 | -0.16(-5.08%) |
May 05, 2021 | 3.210 | 3.330 | 3.110 | 3.150 | 350,042 | -0.06(-1.87%) |
May 04, 2021 | 3.380 | 3.400 | 3.150 | 3.210 | 301,747 | -0.19(-5.59%) |
May 03, 2021 | 3.660 | 3.660 | 3.400 | 3.400 | 294,566 | -0.19(-5.29%) |
Apr 30, 2021 | 3.600 | 3.644 | 3.540 | 3.590 | 241,500 | -0.08(-2.18%) |
Apr 29, 2021 | 4.000 | 4.000 | 3.640 | 3.670 | 541,061 | -0.38(-9.38%) |
Apr 28, 2021 | 3.900 | 4.090 | 3.860 | 4.050 | 193,871 | +0.07(+1.76%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.950 | 3.980 | 192,826 | -0.15(-3.63%) |
Apr 26, 2021 | 3.890 | 4.400 | 3.740 | 4.130 | 1,460,615 | +0.32(+8.40%) |
Apr 23, 2021 | 3.800 | 3.870 | 3.720 | 3.810 | 273,000 | +0.00(+0.00%) |
Apr 22, 2021 | 3.840 | 4.000 | 3.740 | 3.810 | 120,783 | -0.02(-0.52%) |
Apr 21, 2021 | 3.510 | 3.840 | 3.450 | 3.830 | 241,545 | +0.22(+6.09%) |
Apr 20, 2021 | 3.740 | 3.980 | 3.500 | 3.610 | 367,387 | -0.21(-5.50%) |
Apr 19, 2021 | 3.650 | 3.830 | 3.480 | 3.820 | 496,505 | +0.28(+7.91%) |
Apr 16, 2021 | 3.660 | 4.150 | 3.470 | 3.540 | 1,122,600 | -0.08(-2.21%) |
Apr 15, 2021 | 3.600 | 3.790 | 3.310 | 3.620 | 1,065,753 | +0.13(+3.72%) |
Apr 14, 2021 | 3.570 | 3.570 | 3.460 | 3.490 | 226,054 | -0.05(-1.41%) |
Apr 13, 2021 | 3.520 | 3.630 | 3.460 | 3.540 | 217,983 | +0.02(+0.57%) |
Apr 12, 2021 | 3.750 | 3.750 | 3.380 | 3.520 | 345,497 | -0.24(-6.38%) |
Apr 09, 2021 | 3.860 | 3.870 | 3.650 | 3.760 | 304,800 | -0.17(-4.33%) |
Apr 08, 2021 | 3.950 | 3.990 | 3.810 | 3.930 | 280,933 | +0.02(+0.51%) |
Apr 07, 2021 | 4.100 | 4.190 | 3.860 | 3.910 | 306,819 | -0.18(-4.40%) |
Apr 06, 2021 | 3.860 | 4.200 | 3.810 | 4.090 | 296,049 | +0.21(+5.41%) |
Apr 05, 2021 | 4.390 | 4.400 | 3.860 | 3.880 | 736,983 | -0.47(-10.80%) |
Apr 01, 2021 | 4.130 | 4.360 | 3.960 | 4.350 | 657,600 | +0.35(+8.75%) |
Mar 31, 2021 | 3.890 | 4.200 | 3.880 | 4.000 | 894,592 | +0.24(+6.38%) |
Mar 30, 2021 | 3.810 | 3.980 | 3.700 | 3.760 | 693,314 | +0.07(+1.90%) |
Mar 29, 2021 | 4.080 | 4.080 | 3.540 | 3.690 | 676,266 | -0.51(-12.14%) |
Mar 26, 2021 | 4.720 | 4.720 | 3.950 | 4.200 | 583,200 | -0.38(-8.30%) |
Mar 25, 2021 | 4.700 | 4.740 | 4.530 | 4.580 | 331,690 | -0.13(-2.76%) |
Mar 24, 2021 | 5.170 | 5.250 | 4.640 | 4.710 | 331,649 | -0.45(-8.72%) |
Mar 23, 2021 | 5.640 | 5.640 | 5.120 | 5.160 | 330,246 | -0.41(-7.36%) |
Mar 22, 2021 | 5.760 | 5.780 | 5.460 | 5.570 | 457,499 | -0.06(-1.07%) |
Mar 19, 2021 | 5.390 | 5.640 | 5.301 | 5.630 | 359,700 | +0.11(+1.99%) |
Mar 18, 2021 | 5.720 | 5.780 | 5.500 | 5.520 | 133,652 | -0.25(-4.33%) |
Mar 17, 2021 | 5.840 | 5.960 | 5.560 | 5.770 | 278,259 | -0.13(-2.20%) |
Mar 16, 2021 | 6.290 | 6.800 | 5.750 | 5.900 | 1,089,862 | -0.31(-4.99%) |
Mar 15, 2021 | 5.780 | 6.240 | 5.780 | 6.210 | 267,809 | +0.26(+4.37%) |
Mar 12, 2021 | 5.750 | 6.070 | 5.750 | 5.950 | 221,100 | +0.13(+2.23%) |
Mar 11, 2021 | 5.780 | 5.950 | 5.310 | 5.820 | 376,275 | +0.15(+2.65%) |
Mar 10, 2021 | 6.170 | 6.330 | 5.500 | 5.670 | 813,190 | -0.45(-7.35%) |
Mar 09, 2021 | 6.280 | 6.530 | 5.900 | 6.120 | 535,564 | -0.09(-1.45%) |
Mar 08, 2021 | 6.610 | 6.640 | 5.950 | 6.210 | 461,792 | -0.33(-5.05%) |
Mar 05, 2021 | 6.390 | 6.565 | 5.980 | 6.540 | 343,000 | +0.28(+4.47%) |
Mar 04, 2021 | 6.480 | 6.660 | 6.100 | 6.260 | 261,000 | -0.21(-3.25%) |
Mar 03, 2021 | 7.150 | 7.230 | 6.410 | 6.470 | 340,412 | -0.66(-9.26%) |
Mar 02, 2021 | 7.420 | 7.770 | 7.120 | 7.130 | 255,001 | -0.29(-3.91%) |
Mar 01, 2021 | 7.290 | 7.720 | 7.217 | 7.420 | 780,170 | +0.33(+4.65%) |
Feb 26, 2021 | 7.180 | 7.410 | 6.660 | 7.090 | 1,088,400 | -0.04(-0.56%) |
Feb 25, 2021 | 7.560 | 7.730 | 7.000 | 7.130 | 543,815 | -0.58(-7.52%) |
Feb 24, 2021 | 7.430 | 7.775 | 7.310 | 7.710 | 340,707 | +0.28(+3.77%) |
Feb 23, 2021 | 8.010 | 8.130 | 7.240 | 7.430 | 408,051 | -0.59(-7.36%) |
Feb 22, 2021 | 8.560 | 9.090 | 8.010 | 8.020 | 500,706 | -0.48(-5.65%) |
Feb 19, 2021 | 8.320 | 9.170 | 8.320 | 8.500 | 1,026,100 | +0.10(+1.19%) |
Feb 18, 2021 | 8.810 | 8.810 | 8.290 | 8.400 | 708,472 | -0.41(-4.65%) |
Feb 17, 2021 | 8.490 | 9.080 | 8.480 | 8.810 | 1,244,634 | +0.32(+3.77%) |
Feb 16, 2021 | 8.180 | 8.780 | 8.180 | 8.490 | 795,848 | +0.46(+5.73%) |
Feb 12, 2021 | 7.810 | 8.180 | 7.700 | 8.030 | 946,500 | +0.35(+4.56%) |
Feb 11, 2021 | 7.490 | 8.100 | 7.310 | 7.680 | 844,040 | +0.17(+2.26%) |
Feb 10, 2021 | 7.990 | 7.990 | 7.350 | 7.510 | 1,056,467 | -0.25(-3.22%) |
Feb 09, 2021 | 6.990 | 7.860 | 6.950 | 7.760 | 1,022,916 | +0.84(+12.14%) |
Feb 08, 2021 | 7.060 | 7.330 | 6.910 | 6.920 | 661,268 | -0.12(-1.70%) |
Feb 05, 2021 | 7.290 | 7.290 | 6.825 | 7.040 | 908,100 | +0.19(+2.77%) |
Feb 04, 2021 | 6.790 | 7.090 | 6.600 | 6.850 | 336,688 | +0.29(+4.42%) |
Feb 03, 2021 | 6.900 | 7.200 | 6.500 | 6.560 | 769,026 | -0.29(-4.23%) |
Feb 02, 2021 | 6.760 | 7.050 | 6.500 | 6.850 | 501,973 | +0.25(+3.79%) |
Feb 01, 2021 | 6.330 | 6.710 | 6.330 | 6.600 | 157,743 | +0.27(+4.27%) |
Jan 29, 2021 | 6.600 | 6.740 | 6.280 | 6.330 | 337,300 | +0.15(+2.43%) |
Jan 28, 2021 | 6.650 | 6.650 | 6.150 | 6.180 | 330,905 | -0.47(-7.07%) |
Jan 27, 2021 | 6.430 | 6.960 | 6.410 | 6.650 | 280,047 | +0.15(+2.31%) |
Jan 26, 2021 | 6.700 | 6.890 | 6.460 | 6.500 | 241,034 | -0.19(-2.84%) |
Jan 25, 2021 | 7.000 | 7.200 | 6.600 | 6.690 | 457,280 | -0.25(-3.60%) |
Jan 22, 2021 | 6.580 | 7.130 | 6.580 | 6.940 | 841,500 | +0.40(+6.12%) |
Jan 21, 2021 | 6.510 | 6.645 | 6.200 | 6.540 | 487,676 | +0.18(+2.83%) |
Jan 20, 2021 | 5.980 | 6.670 | 5.930 | 6.360 | 751,195 | +0.39(+6.53%) |
Jan 19, 2021 | 5.810 | 6.080 | 5.710 | 5.970 | 572,136 | +0.23(+4.01%) |
Jan 15, 2021 | 6.010 | 6.085 | 5.710 | 5.740 | 327,700 | -0.26(-4.33%) |
Jan 14, 2021 | 6.090 | 6.280 | 6.000 | 6.000 | 228,541 | -0.02(-0.33%) |
Jan 13, 2021 | 6.070 | 6.200 | 5.950 | 6.020 | 383,255 | -0.05(-0.82%) |
Jan 12, 2021 | 6.400 | 6.410 | 5.930 | 6.070 | 308,773 | -0.32(-5.01%) |
Jan 11, 2021 | 6.280 | 6.410 | 6.150 | 6.390 | 275,506 | +0.03(+0.47%) |
Jan 08, 2021 | 6.160 | 6.390 | 6.110 | 6.360 | 227,700 | +0.25(+4.09%) |
Jan 07, 2021 | 6.120 | 6.260 | 6.000 | 6.110 | 325,361 | +0.01(+0.16%) |
Jan 06, 2021 | 6.160 | 6.210 | 6.050 | 6.100 | 427,132 | -0.06(-0.97%) |
Jan 05, 2021 | 6.100 | 6.180 | 5.910 | 6.160 | 376,923 | +0.04(+0.65%) |
Jan 04, 2021 | 5.820 | 6.410 | 5.820 | 6.120 | 323,348 | +0.30(+5.15%) |
Dec 31, 2020 | 5.820 | 5.820 | 5.820 | 212,092 | -0.95(-14.03%) | |
Dec 30, 2020 | 6.820 | 6.970 | 6.600 | 6.770 | 212,092 | -0.04(-0.59%) |
Dec 29, 2020 | 6.880 | 6.960 | 6.310 | 6.810 | 261,470 | -0.05(-0.73%) |
Dec 28, 2020 | 6.970 | 6.990 | 6.740 | 6.860 | 345,710 | +0.01(+0.15%) |
Dec 24, 2020 | 7.010 | 7.010 | 6.500 | 6.850 | 205,400 | -0.25(-3.52%) |
Dec 23, 2020 | 7.010 | 7.140 | 6.870 | 7.100 | 356,878 | +0.11(+1.57%) |
Dec 22, 2020 | 6.800 | 7.130 | 6.620 | 6.990 | 608,868 | +0.29(+4.33%) |
Dec 21, 2020 | 6.710 | 6.800 | 6.520 | 6.700 | 103,373 | -0.03(-0.45%) |
Dec 18, 2020 | 6.780 | 6.860 | 6.620 | 6.730 | 96,200 | -0.06(-0.88%) |
Dec 17, 2020 | 6.800 | 6.800 | 6.500 | 6.790 | 265,599 | +0.01(+0.15%) |
Dec 16, 2020 | 6.850 | 6.880 | 6.500 | 6.780 | 313,228 | +0.02(+0.30%) |
Dec 15, 2020 | 6.300 | 6.800 | 6.200 | 6.760 | 326,314 | +0.67(+11.00%) |
Dec 14, 2020 | 6.570 | 6.670 | 5.900 | 6.090 | 578,063 | -0.42(-6.45%) |
Dec 11, 2020 | 6.570 | 6.590 | 6.510 | 6.510 | 111,200 | -0.06(-0.91%) |
Dec 10, 2020 | 6.990 | 7.350 | 6.300 | 6.570 | 639,350 | -0.47(-6.68%) |
Dec 09, 2020 | 7.100 | 7.390 | 7.000 | 7.040 | 358,072 | +0.01(+0.14%) |
Dec 08, 2020 | 7.250 | 7.300 | 7.000 | 7.030 | 276,598 | -0.22(-3.03%) |
Dec 07, 2020 | 7.100 | 7.400 | 7.100 | 7.250 | 347,337 | +0.15(+2.11%) |
Dec 04, 2020 | 7.320 | 7.490 | 7.080 | 7.100 | 394,200 | -0.20(-2.74%) |
Dec 03, 2020 | 7.250 | 7.620 | 7.030 | 7.300 | 449,452 | +0.00(+0.00%) |
Dec 02, 2020 | 7.550 | 7.720 | 7.190 | 7.300 | 255,027 | -0.22(-2.93%) |
Dec 01, 2020 | 8.240 | 8.240 | 7.450 | 7.520 | 418,088 | -0.43(-5.41%) |
Nov 30, 2020 | 7.900 | 8.360 | 7.710 | 7.950 | 1,445,179 | +0.05(+0.63%) |
Nov 27, 2020 | 7.690 | 7.990 | 7.620 | 7.900 | 222,500 | +0.36(+4.77%) |
Nov 25, 2020 | 8.000 | 8.100 | 7.510 | 7.540 | 382,700 | -0.39(-4.92%) |
Nov 24, 2020 | 7.670 | 7.960 | 7.630 | 7.930 | 339,681 | +0.39(+5.17%) |
Nov 23, 2020 | 7.210 | 7.650 | 7.210 | 7.540 | 204,220 | +0.32(+4.43%) |
Nov 20, 2020 | 7.380 | 7.490 | 7.180 | 7.220 | 149,800 | -0.23(-3.09%) |
Nov 19, 2020 | 7.080 | 7.590 | 6.860 | 7.450 | 251,420 | +0.48(+6.89%) |
Nov 18, 2020 | 7.280 | 7.380 | 6.850 | 6.970 | 345,386 | -0.28(-3.86%) |
Nov 17, 2020 | 7.500 | 7.790 | 7.250 | 7.250 | 380,499 | -0.25(-3.33%) |
Nov 16, 2020 | 7.860 | 8.090 | 7.470 | 7.500 | 377,692 | -0.21(-2.72%) |
Nov 13, 2020 | 7.580 | 8.200 | 7.580 | 7.710 | 288,900 | +0.11(+1.45%) |
Nov 12, 2020 | 7.800 | 8.230 | 7.460 | 7.600 | 358,181 | -0.04(-0.52%) |
Nov 11, 2020 | 7.310 | 7.790 | 7.310 | 7.640 | 198,427 | +0.25(+3.38%) |
Nov 10, 2020 | 7.450 | 7.525 | 7.000 | 7.390 | 306,704 | -0.10(-1.34%) |
Nov 09, 2020 | 7.810 | 7.810 | 7.260 | 7.490 | 362,347 | -0.07(-0.93%) |
Nov 06, 2020 | 7.610 | 7.650 | 7.300 | 7.560 | 342,700 | -0.04(-0.53%) |
Nov 05, 2020 | 7.620 | 7.700 | 7.350 | 7.600 | 274,970 | +0.25(+3.40%) |
Nov 04, 2020 | 7.530 | 7.640 | 7.100 | 7.350 | 273,550 | -0.20(-2.65%) |
Nov 03, 2020 | 7.320 | 7.600 | 7.180 | 7.550 | 240,592 | +0.41(+5.74%) |
Nov 02, 2020 | 7.340 | 7.500 | 6.980 | 7.140 | 256,301 | -0.25(-3.38%) |
Oct 30, 2020 | 7.520 | 7.600 | 7.180 | 7.390 | 329,500 | -0.10(-1.34%) |
Oct 29, 2020 | 7.070 | 7.720 | 6.930 | 7.490 | 335,800 | +0.45(+6.39%) |
Oct 28, 2020 | 7.260 | 7.320 | 6.840 | 7.040 | 375,800 | -0.17(-2.36%) |
Oct 27, 2020 | 7.710 | 7.710 | 7.200 | 7.210 | 266,910 | -0.42(-5.50%) |
Oct 26, 2020 | 7.680 | 7.745 | 7.430 | 7.630 | 224,680 | -0.10(-1.29%) |
Oct 23, 2020 | 7.840 | 8.000 | 7.560 | 7.730 | 238,600 | -0.07(-0.90%) |
Oct 22, 2020 | 7.650 | 8.140 | 7.550 | 7.800 | 296,932 | +0.16(+2.09%) |
Oct 21, 2020 | 8.320 | 8.320 | 7.610 | 7.640 | 383,636 | -0.68(-8.17%) |
Oct 20, 2020 | 8.420 | 8.640 | 8.245 | 8.320 | 305,528 | -0.12(-1.42%) |
Oct 19, 2020 | 8.940 | 9.050 | 8.340 | 8.440 | 471,798 | -0.56(-6.22%) |
Oct 16, 2020 | 9.060 | 9.130 | 8.910 | 9.000 | 249,900 | -0.04(-0.44%) |
Oct 15, 2020 | 8.990 | 9.120 | 8.900 | 9.040 | 262,383 | +0.12(+1.35%) |
Oct 14, 2020 | 9.020 | 9.170 | 8.800 | 8.920 | 96,003 | -0.01(-0.11%) |
Oct 13, 2020 | 9.010 | 9.280 | 8.900 | 8.930 | 284,064 | -0.10(-1.11%) |
Oct 12, 2020 | 9.120 | 9.430 | 8.920 | 9.030 | 334,436 | -0.01(-0.11%) |
Oct 09, 2020 | 8.880 | 9.090 | 8.730 | 9.040 | 91,300 | +0.27(+3.08%) |
Oct 08, 2020 | 9.010 | 9.590 | 8.770 | 8.770 | 332,053 | -0.32(-3.52%) |
Oct 07, 2020 | 9.250 | 9.320 | 8.900 | 9.090 | 170,676 | -0.09(-0.98%) |
Oct 06, 2020 | 9.470 | 9.650 | 9.150 | 9.180 | 275,352 | -0.42(-4.37%) |
Oct 05, 2020 | 8.980 | 9.700 | 8.980 | 9.600 | 249,231 | +0.44(+4.80%) |
Oct 02, 2020 | 8.740 | 9.290 | 8.740 | 9.160 | 202,300 | +0.28(+3.15%) |
Oct 01, 2020 | 8.980 | 9.290 | 8.800 | 8.880 | 417,560 | -0.01(-0.11%) |
Sep 30, 2020 | 8.920 | 9.460 | 8.760 | 8.890 | 469,653 | -0.01(-0.11%) |
Sep 29, 2020 | 9.340 | 9.800 | 8.900 | 8.900 | 497,920 | -0.40(-4.30%) |
Sep 28, 2020 | 9.720 | 10.09 | 9.300 | 9.300 | 409,798 | -0.49(-5.01%) |
Sep 25, 2020 | 9.720 | 10.06 | 9.590 | 9.790 | 372,300 | -0.11(-1.11%) |
Sep 24, 2020 | 9.830 | 10.18 | 9.650 | 9.900 | 476,333 | +0.07(+0.71%) |
Sep 23, 2020 | 9.730 | 10.12 | 9.630 | 9.830 | 397,804 | +0.10(+1.03%) |
Sep 22, 2020 | 9.460 | 9.790 | 9.330 | 9.730 | 398,382 | +0.32(+3.40%) |
Sep 21, 2020 | 9.350 | 9.890 | 9.170 | 9.410 | 448,549 | -0.09(-0.95%) |
Sep 18, 2020 | 9.250 | 9.540 | 9.050 | 9.500 | 205,500 | +0.23(+2.48%) |
Sep 17, 2020 | 9.150 | 9.740 | 9.050 | 9.270 | 422,090 | +0.02(+0.22%) |
Sep 16, 2020 | 8.830 | 9.770 | 8.700 | 9.250 | 274,308 | +0.30(+3.35%) |
Sep 15, 2020 | 9.100 | 9.340 | 8.610 | 8.950 | 547,690 | -0.06(-0.67%) |
Sep 14, 2020 | 9.300 | 9.460 | 8.950 | 9.010 | 232,942 | -0.37(-3.94%) |
Sep 11, 2020 | 9.130 | 9.670 | 9.130 | 9.380 | 373,400 | +0.28(+3.08%) |
Sep 10, 2020 | 9.960 | 10.22 | 9.050 | 9.100 | 567,643 | -0.87(-8.73%) |
Sep 09, 2020 | 10.20 | 10.68 | 9.820 | 9.970 | 602,454 | -0.23(-2.25%) |
Sep 08, 2020 | 9.700 | 10.59 | 9.250 | 10.20 | 604,430 | +0.35(+3.55%) |
Sep 04, 2020 | 9.800 | 10.47 | 9.390 | 9.850 | 572,600 | +0.00(+0.00%) |
Sep 03, 2020 | 9.250 | 9.990 | 9.190 | 9.850 | 400,946 | +0.47(+5.01%) |
Sep 02, 2020 | 9.300 | 9.445 | 8.940 | 9.380 | 448,153 | -0.02(-0.21%) |
Sep 01, 2020 | 8.890 | 9.580 | 8.890 | 9.400 | 362,510 | +0.52(+5.86%) |
Aug 31, 2020 | 9.370 | 9.640 | 8.860 | 8.880 | 477,829 | -0.50(-5.33%) |
Aug 28, 2020 | 8.920 | 9.500 | 8.640 | 9.380 | 173,300 | +0.61(+6.96%) |
Aug 27, 2020 | 8.900 | 8.940 | 8.600 | 8.770 | 1,162,548 | -0.18(-2.01%) |
Aug 26, 2020 | 9.440 | 9.440 | 8.560 | 8.950 | 469,717 | -0.64(-6.67%) |
Aug 25, 2020 | 9.800 | 9.940 | 9.310 | 9.590 | 175,083 | -0.18(-1.84%) |
Aug 24, 2020 | 10.30 | 10.59 | 9.560 | 9.770 | 462,819 | -0.21(-2.10%) |
Aug 21, 2020 | 9.330 | 10.13 | 9.330 | 9.980 | 244,500 | +0.47(+4.94%) |
Aug 20, 2020 | 9.450 | 9.570 | 8.830 | 9.510 | 281,765 | +0.14(+1.49%) |
Aug 19, 2020 | 10.77 | 11.06 | 9.340 | 9.370 | 366,211 | -1.52(-13.96%) |
Aug 18, 2020 | 10.82 | 10.99 | 10.57 | 10.89 | 172,967 | +0.07(+0.65%) |
Aug 17, 2020 | 10.86 | 11.18 | 10.75 | 10.82 | 186,614 | -0.11(-1.01%) |
Aug 14, 2020 | 10.70 | 11.18 | 10.25 | 10.93 | 446,000 | +0.02(+0.18%) |
Aug 13, 2020 | 10.94 | 11.25 | 10.00 | 10.91 | 437,504 | -0.35(-3.11%) |
Aug 12, 2020 | 11.45 | 11.68 | 11.23 | 11.26 | 305,213 | -0.10(-0.88%) |
Aug 11, 2020 | 11.62 | 11.85 | 11.27 | 11.36 | 417,617 | -0.10(-0.87%) |
Aug 10, 2020 | 11.51 | 12.08 | 11.01 | 11.46 | 499,200 | +0.18(+1.60%) |
Aug 07, 2020 | 11.10 | 12.39 | 11.05 | 11.28 | 1,100,400 | +0.07(+0.62%) |
Aug 06, 2020 | 11.38 | 11.62 | 11.01 | 11.21 | 501,571 | -0.21(-1.84%) |
Aug 05, 2020 | 11.48 | 11.64 | 10.68 | 11.42 | 528,871 | +0.03(+0.26%) |
Aug 04, 2020 | 10.57 | 11.39 | 10.48 | 11.39 | 626,627 | +0.89(+8.48%) |
Aug 03, 2020 | 10.88 | 10.95 | 10.41 | 10.50 | 416,933 | -0.43(-3.93%) |
Jul 31, 2020 | 10.78 | 11.16 | 10.54 | 10.93 | 303,200 | +0.08(+0.74%) |
Jul 30, 2020 | 10.47 | 11.14 | 9.740 | 10.85 | 388,386 | +0.32(+3.04%) |
Jul 29, 2020 | 11.13 | 11.69 | 10.48 | 10.53 | 362,020 | -0.69(-6.15%) |
Jul 28, 2020 | 10.15 | 11.39 | 10.15 | 11.22 | 558,982 | +0.79(+7.57%) |
Jul 27, 2020 | 10.52 | 11.10 | 10.31 | 10.43 | 315,693 | -0.08(-0.76%) |
Jul 24, 2020 | 11.04 | 11.07 | 10.31 | 10.51 | 573,000 | -0.96(-8.37%) |
Jul 23, 2020 | 10.91 | 11.58 | 10.81 | 11.47 | 707,804 | +0.48(+4.37%) |
Jul 22, 2020 | 10.50 | 11.17 | 10.14 | 10.99 | 1,026,830 | +0.08(+0.73%) |
Jul 21, 2020 | 10.21 | 10.93 | 9.900 | 10.91 | 530,384 | +0.80(+7.91%) |
Jul 20, 2020 | 10.02 | 10.30 | 9.900 | 10.11 | 511,654 | +0.06(+0.60%) |
Jul 17, 2020 | 9.970 | 10.13 | 9.890 | 10.05 | 344,000 | +0.24(+2.45%) |
Jul 16, 2020 | 9.000 | 10.00 | 8.700 | 9.810 | 881,313 | +0.39(+4.14%) |
Jul 15, 2020 | 9.200 | 10.11 | 9.185 | 9.420 | 827,152 | +0.45(+5.02%) |
Jul 14, 2020 | 7.930 | 9.790 | 7.750 | 8.970 | 1,597,487 | +0.95(+11.85%) |
Jul 13, 2020 | 8.300 | 8.580 | 7.950 | 8.020 | 995,268 | +0.15(+1.91%) |
Jul 10, 2020 | 6.910 | 7.940 | 6.910 | 7.870 | 1,033,600 | +1.18(+17.64%) |
Jul 09, 2020 | 8.380 | 8.460 | 6.170 | 6.690 | 1,607,463 | -1.46(-17.91%) |
Jul 08, 2020 | 7.200 | 8.500 | 7.200 | 8.150 | 1,133,821 | +0.90(+12.41%) |
Jul 07, 2020 | 7.180 | 7.380 | 6.710 | 7.250 | 579,756 | +0.07(+0.97%) |
Jul 06, 2020 | 6.140 | 7.240 | 6.060 | 7.180 | 1,637,493 | +1.51(+26.63%) |
Jul 02, 2020 | 5.280 | 5.850 | 5.220 | 5.670 | 290,400 | +0.43(+8.21%) |
Jul 01, 2020 | 5.180 | 5.370 | 5.100 | 5.240 | 160,670 | +0.08(+1.55%) |
Jun 30, 2020 | 5.280 | 5.380 | 5.030 | 5.160 | 235,786 | -0.15(-2.82%) |
Jun 29, 2020 | 5.350 | 5.450 | 5.260 | 5.310 | 218,963 | -0.01(-0.19%) |
Jun 26, 2020 | 5.530 | 5.660 | 5.270 | 5.320 | 223,800 | -0.34(-6.01%) |
Jun 25, 2020 | 5.500 | 5.690 | 5.470 | 5.660 | 179,427 | +0.04(+0.71%) |
Jun 24, 2020 | 5.660 | 5.730 | 5.460 | 5.620 | 121,944 | -0.04(-0.71%) |
Jun 23, 2020 | 5.690 | 5.840 | 5.615 | 5.660 | 185,854 | +0.01(+0.18%) |
Jun 22, 2020 | 6.020 | 6.080 | 5.550 | 5.650 | 424,777 | -0.35(-5.83%) |
Jun 19, 2020 | 6.070 | 6.430 | 5.950 | 6.000 | 274,100 | -0.06(-0.99%) |
Jun 18, 2020 | 6.180 | 6.240 | 5.960 | 6.060 | 148,863 | -0.03(-0.49%) |
Jun 17, 2020 | 6.080 | 6.250 | 6.040 | 6.090 | 148,768 | -0.10(-1.62%) |
Jun 16, 2020 | 6.300 | 6.420 | 6.120 | 6.190 | 131,238 | -0.13(-2.06%) |
Jun 15, 2020 | 6.060 | 6.455 | 6.030 | 6.320 | 172,695 | +0.12(+1.94%) |
Jun 12, 2020 | 6.260 | 6.405 | 6.050 | 6.200 | 238,600 | -0.05(-0.80%) |
Jun 11, 2020 | 5.970 | 6.398 | 5.960 | 6.250 | 218,996 | +0.16(+2.63%) |
Jun 10, 2020 | 6.610 | 6.610 | 6.050 | 6.090 | 636,251 | -0.35(-5.43%) |
Jun 09, 2020 | 6.080 | 6.500 | 5.920 | 6.440 | 396,912 | +0.32(+5.23%) |
Jun 08, 2020 | 6.300 | 6.470 | 5.930 | 6.120 | 483,379 | -0.15(-2.39%) |
Jun 05, 2020 | 6.400 | 6.660 | 6.150 | 6.270 | 344,600 | -0.23(-3.54%) |
Jun 04, 2020 | 6.690 | 6.850 | 6.440 | 6.500 | 202,669 | -0.32(-4.69%) |
Jun 03, 2020 | 6.660 | 6.958 | 6.660 | 6.820 | 144,015 | +0.02(+0.29%) |
Jun 02, 2020 | 6.750 | 6.810 | 6.510 | 6.800 | 194,191 | +0.10(+1.49%) |