Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.410 | 5.540 | 5.360 | 5.440 | 174,774 | +0.03(+0.55%) |
Aug 30, 2021 | 5.460 | 5.560 | 5.305 | 5.410 | 159,620 | -0.04(-0.73%) |
Aug 27, 2021 | 5.380 | 5.608 | 5.380 | 5.450 | 292,926 | +0.08(+1.49%) |
Aug 26, 2021 | 5.510 | 5.560 | 5.320 | 5.370 | 162,695 | -0.16(-2.89%) |
Aug 25, 2021 | 5.490 | 5.700 | 5.450 | 5.530 | 198,839 | +0.03(+0.55%) |
Aug 24, 2021 | 5.550 | 5.750 | 5.490 | 5.500 | 299,264 | +0.02(+0.36%) |
Aug 23, 2021 | 5.360 | 5.530 | 5.270 | 5.480 | 202,590 | +0.23(+4.38%) |
Aug 20, 2021 | 5.200 | 5.315 | 5.070 | 5.250 | 234,309 | +0.06(+1.16%) |
Aug 19, 2021 | 5.300 | 5.402 | 5.180 | 5.190 | 186,533 | -0.16(-2.99%) |
Aug 18, 2021 | 5.400 | 5.560 | 5.350 | 5.350 | 150,013 | -0.10(-1.83%) |
Aug 17, 2021 | 5.640 | 5.640 | 5.390 | 5.450 | 147,890 | -0.23(-4.05%) |
Aug 16, 2021 | 5.880 | 5.920 | 5.670 | 5.680 | 117,531 | -0.14(-2.41%) |
Aug 13, 2021 | 6.230 | 6.230 | 5.800 | 5.820 | 142,195 | -0.23(-3.80%) |
Aug 12, 2021 | 6.110 | 6.180 | 5.940 | 6.050 | 130,007 | -0.09(-1.47%) |
Aug 11, 2021 | 6.160 | 6.200 | 5.820 | 6.140 | 148,747 | +0.22(+3.72%) |
Aug 10, 2021 | 6.320 | 6.320 | 5.820 | 5.920 | 296,136 | -0.23(-3.74%) |
Aug 09, 2021 | 6.580 | 6.580 | 6.110 | 6.150 | 308,938 | -0.46(-6.96%) |
Aug 06, 2021 | 6.690 | 6.810 | 6.275 | 6.610 | 339,169 | -0.42(-5.97%) |
Aug 05, 2021 | 6.810 | 7.080 | 6.750 | 7.030 | 173,359 | +0.29(+4.30%) |
Aug 04, 2021 | 6.700 | 6.830 | 6.670 | 6.740 | 116,579 | -0.07(-1.03%) |
Aug 03, 2021 | 6.760 | 6.830 | 6.510 | 6.810 | 249,204 | +0.02(+0.29%) |
Aug 02, 2021 | 6.910 | 7.120 | 6.760 | 6.790 | 101,374 | -0.05(-0.73%) |
Jul 30, 2021 | 6.800 | 6.960 | 6.720 | 6.840 | 180,110 | -0.01(-0.15%) |
Jul 29, 2021 | 6.910 | 7.070 | 6.840 | 6.850 | 105,879 | +0.03(+0.44%) |
Jul 28, 2021 | 6.920 | 6.940 | 6.700 | 6.820 | 87,750 | -0.06(-0.87%) |
Jul 27, 2021 | 6.780 | 6.970 | 6.600 | 6.880 | 167,839 | +0.05(+0.73%) |
Jul 26, 2021 | 6.680 | 6.980 | 6.650 | 6.830 | 106,734 | +0.16(+2.40%) |
Jul 23, 2021 | 6.980 | 6.980 | 6.600 | 6.670 | 86,022 | -0.01(-0.15%) |
Jul 22, 2021 | 6.960 | 6.960 | 6.640 | 6.680 | 121,336 | -0.28(-4.02%) |
Jul 21, 2021 | 6.780 | 7.080 | 6.775 | 6.960 | 161,884 | +0.28(+4.19%) |
Jul 20, 2021 | 6.440 | 6.815 | 6.420 | 6.680 | 182,004 | +0.30(+4.70%) |
Jul 19, 2021 | 6.670 | 6.780 | 6.301 | 6.380 | 424,498 | -0.47(-6.86%) |
Jul 16, 2021 | 7.250 | 7.250 | 6.840 | 6.850 | 199,161 | -0.30(-4.20%) |
Jul 15, 2021 | 7.130 | 7.324 | 7.070 | 7.150 | 217,848 | -0.04(-0.56%) |
Jul 14, 2021 | 7.290 | 7.330 | 7.175 | 7.190 | 133,486 | -0.06(-0.83%) |
Jul 13, 2021 | 7.280 | 7.330 | 7.178 | 7.250 | 132,027 | -0.03(-0.41%) |
Jul 12, 2021 | 7.100 | 7.300 | 7.040 | 7.280 | 150,001 | +0.16(+2.25%) |
Jul 09, 2021 | 6.990 | 7.150 | 6.900 | 7.120 | 187,536 | +0.27(+3.94%) |
Jul 08, 2021 | 6.880 | 7.010 | 6.716 | 6.850 | 183,452 | -0.23(-3.25%) |
Jul 07, 2021 | 7.040 | 7.160 | 6.900 | 7.080 | 400,804 | +0.02(+0.28%) |
Jul 06, 2021 | 7.310 | 7.310 | 7.020 | 7.060 | 192,617 | -0.24(-3.29%) |
Jul 02, 2021 | 7.460 | 7.520 | 7.210 | 7.300 | 151,719 | -0.13(-1.75%) |
Jul 01, 2021 | 7.390 | 7.500 | 7.370 | 7.430 | 247,006 | +0.08(+1.09%) |
Jun 30, 2021 | 7.230 | 7.410 | 7.195 | 7.350 | 202,713 | +0.09(+1.24%) |
Jun 29, 2021 | 7.320 | 7.440 | 7.260 | 7.260 | 155,373 | -0.05(-0.68%) |
Jun 28, 2021 | 7.330 | 7.390 | 7.140 | 7.310 | 232,583 | -0.03(-0.41%) |
Jun 25, 2021 | 7.670 | 7.770 | 7.200 | 7.340 | 828,906 | -0.28(-3.67%) |
Jun 24, 2021 | 7.280 | 7.650 | 7.260 | 7.620 | 329,570 | +0.37(+5.10%) |
Jun 23, 2021 | 7.150 | 7.410 | 7.120 | 7.250 | 407,861 | +0.09(+1.26%) |
Jun 22, 2021 | 7.300 | 7.310 | 7.010 | 7.160 | 548,996 | -0.08(-1.10%) |
Jun 21, 2021 | 6.930 | 7.320 | 6.930 | 7.240 | 548,226 | +0.39(+5.69%) |
Jun 18, 2021 | 7.250 | 7.360 | 6.840 | 6.850 | 617,069 | -0.17(-2.42%) |
Jun 17, 2021 | 7.120 | 7.270 | 6.980 | 7.020 | 386,813 | -0.15(-2.09%) |
Jun 16, 2021 | 7.240 | 7.310 | 7.160 | 7.170 | 224,240 | -0.11(-1.51%) |
Jun 15, 2021 | 7.340 | 7.380 | 7.240 | 7.280 | 187,922 | -0.04(-0.55%) |
Jun 14, 2021 | 7.320 | 7.400 | 7.250 | 7.320 | 170,165 | +0.01(+0.14%) |
Jun 11, 2021 | 7.320 | 7.460 | 7.160 | 7.310 | 236,708 | +0.06(+0.83%) |
Jun 10, 2021 | 7.310 | 7.410 | 6.960 | 7.250 | 563,869 | -0.06(-0.82%) |
Jun 09, 2021 | 7.705 | 7.705 | 7.220 | 7.310 | 314,548 | -0.25(-3.31%) |
Jun 08, 2021 | 7.540 | 7.740 | 7.530 | 7.560 | 179,146 | +0.01(+0.13%) |
Jun 07, 2021 | 7.590 | 7.720 | 7.496 | 7.550 | 175,223 | +0.00(+0.00%) |
Jun 04, 2021 | 7.610 | 7.740 | 7.480 | 7.550 | 233,643 | -0.06(-0.79%) |
Jun 03, 2021 | 7.680 | 7.758 | 7.430 | 7.610 | 281,007 | +0.09(+1.20%) |
Jun 02, 2021 | 7.850 | 7.930 | 7.440 | 7.520 | 278,145 | -0.28(-3.59%) |
Jun 01, 2021 | 7.550 | 7.940 | 7.550 | 7.800 | 299,044 | +0.29(+3.86%) |
May 28, 2021 | 7.350 | 7.520 | 7.080 | 7.510 | 448,981 | +0.17(+2.32%) |
May 27, 2021 | 7.330 | 7.560 | 7.310 | 7.340 | 404,776 | +0.02(+0.27%) |
May 26, 2021 | 7.430 | 7.440 | 7.130 | 7.320 | 420,483 | +0.05(+0.69%) |
May 25, 2021 | 8.050 | 8.200 | 7.250 | 7.270 | 443,356 | -0.77(-9.58%) |
May 24, 2021 | 8.210 | 8.230 | 7.980 | 8.040 | 353,635 | -0.19(-2.31%) |
May 21, 2021 | 8.480 | 8.680 | 8.220 | 8.230 | 228,467 | -0.16(-1.91%) |
May 20, 2021 | 9.140 | 9.140 | 8.170 | 8.390 | 347,273 | -0.80(-8.71%) |
May 19, 2021 | 9.130 | 9.620 | 8.950 | 9.190 | 853,303 | -0.18(-1.92%) |
May 18, 2021 | 7.950 | 9.550 | 7.950 | 9.370 | 1,264,454 | +1.43(+18.01%) |
May 17, 2021 | 7.690 | 7.940 | 7.521 | 7.940 | 663,125 | +0.25(+3.25%) |
May 14, 2021 | 7.610 | 7.770 | 7.345 | 7.690 | 500,835 | +0.10(+1.32%) |
May 13, 2021 | 7.050 | 7.630 | 7.050 | 7.590 | 462,108 | +0.55(+7.81%) |
May 12, 2021 | 7.390 | 7.460 | 7.000 | 7.040 | 203,653 | -0.38(-5.12%) |
May 11, 2021 | 7.270 | 7.610 | 7.270 | 7.420 | 250,900 | -0.06(-0.80%) |
May 10, 2021 | 7.660 | 7.740 | 7.460 | 7.480 | 382,019 | -0.06(-0.80%) |
May 07, 2021 | 7.120 | 7.660 | 7.090 | 7.540 | 305,648 | +0.48(+6.80%) |
May 06, 2021 | 7.290 | 7.290 | 7.020 | 7.060 | 229,228 | -0.19(-2.62%) |
May 05, 2021 | 7.180 | 7.290 | 7.090 | 7.250 | 148,401 | +0.08(+1.12%) |
May 04, 2021 | 7.290 | 7.290 | 7.140 | 7.170 | 179,949 | -0.23(-3.11%) |
May 03, 2021 | 7.430 | 7.480 | 7.230 | 7.400 | 175,646 | +0.10(+1.37%) |
Apr 30, 2021 | 7.450 | 7.560 | 7.250 | 7.300 | 219,200 | -0.21(-2.80%) |
Apr 29, 2021 | 7.500 | 7.560 | 7.360 | 7.510 | 166,229 | +0.05(+0.67%) |
Apr 28, 2021 | 7.520 | 7.560 | 7.325 | 7.460 | 254,926 | -0.07(-0.93%) |
Apr 27, 2021 | 7.680 | 7.780 | 7.330 | 7.530 | 262,351 | -0.12(-1.57%) |
Apr 26, 2021 | 7.780 | 7.850 | 7.600 | 7.650 | 158,140 | -0.06(-0.78%) |
Apr 23, 2021 | 7.650 | 7.850 | 7.650 | 7.710 | 223,100 | +0.06(+0.78%) |
Apr 22, 2021 | 8.020 | 8.030 | 7.630 | 7.650 | 193,988 | -0.36(-4.49%) |
Apr 21, 2021 | 7.830 | 8.100 | 7.732 | 8.010 | 349,633 | +0.22(+2.82%) |
Apr 20, 2021 | 7.810 | 7.920 | 7.626 | 7.790 | 380,251 | -0.11(-1.39%) |
Apr 19, 2021 | 7.910 | 8.135 | 7.850 | 7.900 | 425,336 | -0.02(-0.25%) |
Apr 16, 2021 | 7.750 | 8.030 | 7.695 | 7.920 | 434,800 | +0.23(+2.99%) |
Apr 15, 2021 | 7.560 | 7.720 | 7.330 | 7.690 | 381,946 | +0.22(+2.95%) |
Apr 14, 2021 | 7.410 | 7.630 | 7.240 | 7.470 | 190,526 | +0.24(+3.32%) |
Apr 13, 2021 | 7.370 | 7.510 | 7.135 | 7.230 | 361,564 | -0.21(-2.82%) |
Apr 12, 2021 | 7.180 | 7.630 | 7.180 | 7.440 | 323,383 | +0.30(+4.20%) |
Apr 09, 2021 | 7.070 | 7.220 | 7.000 | 7.140 | 122,000 | +0.06(+0.85%) |
Apr 08, 2021 | 6.960 | 7.220 | 6.860 | 7.080 | 210,346 | +0.13(+1.87%) |
Apr 07, 2021 | 7.090 | 7.120 | 6.840 | 6.950 | 344,535 | -0.11(-1.56%) |
Apr 06, 2021 | 7.320 | 7.400 | 6.910 | 7.060 | 306,415 | -0.45(-5.99%) |
Apr 05, 2021 | 7.360 | 7.560 | 7.190 | 7.510 | 181,081 | +0.27(+3.73%) |
Apr 01, 2021 | 7.130 | 7.280 | 6.810 | 7.240 | 228,100 | +0.17(+2.40%) |
Mar 31, 2021 | 6.870 | 7.360 | 6.850 | 7.070 | 311,266 | +0.24(+3.51%) |
Mar 30, 2021 | 6.570 | 6.840 | 6.570 | 6.830 | 199,646 | +0.21(+3.17%) |
Mar 29, 2021 | 7.050 | 7.115 | 6.350 | 6.620 | 390,336 | -0.43(-6.10%) |
Mar 26, 2021 | 7.480 | 7.590 | 6.850 | 7.050 | 221,700 | -0.29(-3.95%) |
Mar 25, 2021 | 7.220 | 7.440 | 6.857 | 7.340 | 203,186 | +0.07(+0.96%) |
Mar 24, 2021 | 7.300 | 7.800 | 7.230 | 7.270 | 305,996 | +0.07(+0.97%) |
Mar 23, 2021 | 7.730 | 7.800 | 6.960 | 7.200 | 298,227 | -0.62(-7.93%) |
Mar 22, 2021 | 7.890 | 7.920 | 7.490 | 7.820 | 272,523 | -0.11(-1.39%) |
Mar 19, 2021 | 8.000 | 8.150 | 7.760 | 7.930 | 527,700 | -0.14(-1.73%) |
Mar 18, 2021 | 8.230 | 8.320 | 7.880 | 8.070 | 421,608 | +0.00(+0.00%) |
Mar 17, 2021 | 7.880 | 8.250 | 7.880 | 8.070 | 318,038 | +0.19(+2.41%) |
Mar 16, 2021 | 8.170 | 8.580 | 7.810 | 7.880 | 596,584 | -0.36(-4.37%) |
Mar 15, 2021 | 7.850 | 8.510 | 7.720 | 8.240 | 932,381 | +0.42(+5.37%) |
Mar 12, 2021 | 7.430 | 8.200 | 7.200 | 7.820 | 1,111,600 | +0.72(+10.14%) |
Mar 11, 2021 | 7.150 | 7.150 | 6.890 | 7.100 | 206,524 | +0.01(+0.14%) |
Mar 10, 2021 | 6.960 | 7.150 | 6.920 | 7.090 | 106,888 | +0.24(+3.50%) |
Mar 09, 2021 | 6.870 | 7.050 | 6.720 | 6.850 | 162,659 | +0.11(+1.63%) |
Mar 08, 2021 | 6.780 | 6.970 | 6.700 | 6.740 | 166,887 | +0.01(+0.15%) |
Mar 05, 2021 | 6.770 | 6.780 | 6.340 | 6.730 | 114,900 | +0.14(+2.12%) |
Mar 04, 2021 | 6.870 | 7.030 | 6.340 | 6.590 | 115,677 | -0.26(-3.80%) |
Mar 03, 2021 | 6.930 | 7.150 | 6.790 | 6.850 | 169,787 | -0.09(-1.30%) |
Mar 02, 2021 | 6.590 | 7.000 | 6.590 | 6.940 | 268,283 | +0.30(+4.52%) |
Mar 01, 2021 | 6.330 | 6.670 | 6.325 | 6.640 | 199,147 | +0.53(+8.67%) |
Feb 26, 2021 | 6.710 | 6.790 | 6.100 | 6.110 | 197,600 | -0.51(-7.70%) |
Feb 25, 2021 | 7.040 | 7.120 | 6.580 | 6.620 | 151,299 | -0.44(-6.23%) |
Feb 24, 2021 | 7.050 | 7.206 | 6.810 | 7.060 | 412,158 | +0.03(+0.43%) |
Feb 23, 2021 | 6.950 | 7.270 | 6.620 | 7.030 | 183,466 | +0.04(+0.57%) |
Feb 22, 2021 | 6.980 | 7.120 | 6.860 | 6.990 | 85,432 | +0.00(+0.00%) |
Feb 19, 2021 | 6.840 | 7.120 | 6.840 | 6.990 | 105,000 | +0.18(+2.64%) |
Feb 18, 2021 | 7.000 | 7.045 | 6.540 | 6.810 | 115,009 | -0.21(-2.99%) |
Feb 17, 2021 | 7.240 | 7.240 | 6.793 | 7.020 | 114,468 | -0.18(-2.50%) |
Feb 16, 2021 | 7.050 | 7.350 | 6.975 | 7.200 | 172,328 | +0.17(+2.42%) |
Feb 12, 2021 | 6.860 | 7.100 | 6.850 | 7.030 | 55,600 | +0.11(+1.59%) |
Feb 11, 2021 | 6.990 | 7.050 | 6.710 | 6.920 | 98,031 | -0.05(-0.72%) |
Feb 10, 2021 | 7.140 | 7.220 | 6.910 | 6.970 | 97,051 | -0.18(-2.52%) |
Feb 09, 2021 | 7.190 | 7.270 | 6.980 | 7.150 | 120,732 | -0.07(-0.97%) |
Feb 08, 2021 | 7.090 | 7.250 | 6.950 | 7.220 | 154,913 | +0.22(+3.14%) |
Feb 05, 2021 | 7.030 | 7.240 | 6.630 | 7.000 | 172,700 | -0.09(-1.27%) |
Feb 04, 2021 | 6.500 | 7.120 | 6.390 | 7.090 | 196,160 | +0.68(+10.61%) |
Feb 03, 2021 | 6.370 | 6.450 | 6.220 | 6.410 | 111,425 | +0.14(+2.23%) |
Feb 02, 2021 | 6.390 | 6.520 | 6.230 | 6.270 | 126,965 | +0.04(+0.64%) |
Feb 01, 2021 | 6.060 | 6.320 | 6.020 | 6.230 | 98,931 | +0.20(+3.32%) |
Jan 29, 2021 | 6.180 | 6.220 | 5.960 | 6.030 | 134,600 | -0.19(-3.05%) |
Jan 28, 2021 | 6.130 | 6.370 | 5.960 | 6.220 | 131,685 | +0.16(+2.64%) |
Jan 27, 2021 | 6.290 | 6.290 | 6.000 | 6.060 | 165,318 | -0.29(-4.57%) |
Jan 26, 2021 | 6.160 | 6.480 | 5.930 | 6.350 | 220,471 | +0.29(+4.79%) |
Jan 25, 2021 | 6.160 | 6.340 | 5.960 | 6.060 | 129,818 | -0.16(-2.57%) |
Jan 22, 2021 | 6.120 | 6.230 | 5.900 | 6.220 | 120,600 | +0.02(+0.32%) |
Jan 21, 2021 | 6.200 | 6.250 | 6.150 | 6.200 | 123,639 | +0.03(+0.49%) |
Jan 20, 2021 | 6.130 | 6.230 | 6.030 | 6.170 | 87,597 | +0.04(+0.65%) |
Jan 19, 2021 | 6.170 | 6.280 | 6.020 | 6.130 | 102,234 | +0.04(+0.66%) |
Jan 15, 2021 | 6.310 | 6.310 | 5.840 | 6.090 | 148,400 | -0.31(-4.84%) |
Jan 14, 2021 | 6.430 | 6.760 | 6.350 | 6.400 | 236,488 | -0.01(-0.16%) |
Jan 13, 2021 | 6.490 | 6.610 | 6.335 | 6.410 | 91,027 | -0.21(-3.17%) |
Jan 12, 2021 | 6.440 | 6.790 | 6.350 | 6.620 | 124,959 | +0.25(+3.92%) |
Jan 11, 2021 | 6.210 | 6.630 | 6.210 | 6.370 | 108,965 | -0.02(-0.31%) |
Jan 08, 2021 | 6.410 | 6.490 | 6.180 | 6.390 | 132,200 | -0.00(-0.08%) |
Jan 07, 2021 | 6.300 | 6.620 | 6.200 | 6.395 | 186,401 | +0.14(+2.32%) |
Jan 06, 2021 | 6.100 | 6.570 | 6.090 | 6.250 | 255,480 | +0.37(+6.29%) |
Jan 05, 2021 | 6.060 | 6.270 | 5.840 | 5.880 | 191,602 | -0.16(-2.65%) |
Jan 04, 2021 | 6.680 | 6.690 | 5.910 | 6.040 | 151,386 | -0.53(-8.07%) |
Dec 31, 2020 | 6.570 | 6.570 | 6.570 | 108,471 | +0.05(+0.77%) | |
Dec 30, 2020 | 6.280 | 6.690 | 6.260 | 6.520 | 108,471 | +0.26(+4.15%) |
Dec 29, 2020 | 6.280 | 6.590 | 6.230 | 6.260 | 125,253 | +0.06(+0.97%) |
Dec 28, 2020 | 6.320 | 6.490 | 6.160 | 6.200 | 109,590 | +0.00(+0.00%) |
Dec 24, 2020 | 6.160 | 6.250 | 6.075 | 6.200 | 31,900 | +0.08(+1.31%) |
Dec 23, 2020 | 6.110 | 6.240 | 6.060 | 6.120 | 82,046 | +0.03(+0.49%) |
Dec 22, 2020 | 6.240 | 6.350 | 5.960 | 6.090 | 99,229 | -0.15(-2.40%) |
Dec 21, 2020 | 5.900 | 6.290 | 5.670 | 6.240 | 298,639 | +0.13(+2.13%) |
Dec 18, 2020 | 6.380 | 6.650 | 6.090 | 6.110 | 375,600 | -0.22(-3.48%) |
Dec 17, 2020 | 6.210 | 6.360 | 6.110 | 6.330 | 130,720 | +0.11(+1.77%) |
Dec 16, 2020 | 6.260 | 6.380 | 6.100 | 6.220 | 120,851 | -0.03(-0.48%) |
Dec 15, 2020 | 6.000 | 6.370 | 5.980 | 6.250 | 128,552 | +0.30(+5.04%) |
Dec 14, 2020 | 6.400 | 6.400 | 5.920 | 5.950 | 116,892 | -0.30(-4.80%) |
Dec 11, 2020 | 6.300 | 6.450 | 6.090 | 6.250 | 57,800 | -0.08(-1.26%) |
Dec 10, 2020 | 6.220 | 6.360 | 6.060 | 6.330 | 91,389 | +0.11(+1.77%) |
Dec 09, 2020 | 6.660 | 6.800 | 6.160 | 6.220 | 181,369 | -0.43(-6.47%) |
Dec 08, 2020 | 6.340 | 6.760 | 6.340 | 6.650 | 124,523 | -0.05(-0.75%) |
Dec 07, 2020 | 6.800 | 6.850 | 6.470 | 6.700 | 125,147 | -0.07(-1.03%) |
Dec 04, 2020 | 6.510 | 6.850 | 6.390 | 6.770 | 168,100 | +0.39(+6.11%) |
Dec 03, 2020 | 6.680 | 6.780 | 6.220 | 6.380 | 122,708 | -0.29(-4.35%) |
Dec 02, 2020 | 6.450 | 6.790 | 6.350 | 6.670 | 140,023 | +0.17(+2.62%) |
Dec 01, 2020 | 6.280 | 6.670 | 6.250 | 6.500 | 227,009 | +0.24(+3.75%) |
Nov 30, 2020 | 6.350 | 6.370 | 6.000 | 6.265 | 187,245 | -0.18(-2.72%) |
Nov 27, 2020 | 6.620 | 6.850 | 6.180 | 6.440 | 104,300 | -0.18(-2.72%) |
Nov 25, 2020 | 6.790 | 6.880 | 6.510 | 6.620 | 133,100 | -0.18(-2.65%) |
Nov 24, 2020 | 6.800 | 7.010 | 6.600 | 6.800 | 496,909 | +0.17(+2.56%) |
Nov 23, 2020 | 7.070 | 7.070 | 6.600 | 6.630 | 148,037 | -0.30(-4.33%) |
Nov 20, 2020 | 6.910 | 7.060 | 6.770 | 6.930 | 326,800 | -0.07(-1.00%) |
Nov 19, 2020 | 6.760 | 7.000 | 6.580 | 7.000 | 116,290 | +0.15(+2.19%) |
Nov 18, 2020 | 6.620 | 7.040 | 6.600 | 6.850 | 254,613 | +0.30(+4.58%) |
Nov 17, 2020 | 6.460 | 6.710 | 6.372 | 6.550 | 88,226 | -0.06(-0.91%) |
Nov 16, 2020 | 6.330 | 6.750 | 6.260 | 6.610 | 197,392 | +0.46(+7.48%) |
Nov 13, 2020 | 6.090 | 6.315 | 6.070 | 6.150 | 109,900 | +0.08(+1.32%) |
Nov 12, 2020 | 6.250 | 6.370 | 5.990 | 6.070 | 140,168 | -0.32(-5.01%) |
Nov 11, 2020 | 6.530 | 6.530 | 6.100 | 6.390 | 225,129 | -0.01(-0.16%) |
Nov 10, 2020 | 6.230 | 6.560 | 6.110 | 6.400 | 284,031 | +0.13(+2.07%) |
Nov 09, 2020 | 6.210 | 6.690 | 5.930 | 6.270 | 402,631 | +0.62(+10.97%) |
Nov 06, 2020 | 6.100 | 6.100 | 5.640 | 5.650 | 79,800 | -0.31(-5.20%) |
Nov 05, 2020 | 5.600 | 6.070 | 5.600 | 5.960 | 94,850 | +0.37(+6.62%) |
Nov 04, 2020 | 5.980 | 5.990 | 5.440 | 5.590 | 146,637 | -0.53(-8.66%) |
Nov 03, 2020 | 5.800 | 6.200 | 5.800 | 6.120 | 193,183 | +0.41(+7.18%) |
Nov 02, 2020 | 5.410 | 5.720 | 5.383 | 5.710 | 79,084 | +0.35(+6.53%) |
Oct 30, 2020 | 5.330 | 5.620 | 5.160 | 5.360 | 178,300 | +0.02(+0.37%) |
Oct 29, 2020 | 5.200 | 5.440 | 5.150 | 5.340 | 225,798 | +0.06(+1.14%) |
Oct 28, 2020 | 5.630 | 5.690 | 5.250 | 5.280 | 243,395 | -0.48(-8.33%) |
Oct 27, 2020 | 5.930 | 6.000 | 5.710 | 5.760 | 87,008 | -0.16(-2.70%) |
Oct 26, 2020 | 6.050 | 6.090 | 5.830 | 5.920 | 114,035 | -0.25(-4.05%) |
Oct 23, 2020 | 6.230 | 6.345 | 6.050 | 6.170 | 132,600 | -0.05(-0.80%) |
Oct 22, 2020 | 6.070 | 6.280 | 6.020 | 6.220 | 84,279 | +0.17(+2.81%) |
Oct 21, 2020 | 6.160 | 6.470 | 6.000 | 6.050 | 107,473 | -0.15(-2.42%) |
Oct 20, 2020 | 6.350 | 6.500 | 6.100 | 6.200 | 75,735 | -0.10(-1.59%) |
Oct 19, 2020 | 6.330 | 6.480 | 6.260 | 6.300 | 98,856 | +0.00(+0.00%) |
Oct 16, 2020 | 6.160 | 6.500 | 6.160 | 6.300 | 149,600 | +0.10(+1.61%) |
Oct 15, 2020 | 5.930 | 6.320 | 5.870 | 6.200 | 136,849 | +0.16(+2.65%) |
Oct 14, 2020 | 6.310 | 6.450 | 6.010 | 6.040 | 140,313 | -0.28(-4.43%) |
Oct 13, 2020 | 6.330 | 6.590 | 6.220 | 6.320 | 133,006 | -0.15(-2.32%) |
Oct 12, 2020 | 6.390 | 6.600 | 6.270 | 6.470 | 115,444 | +0.09(+1.41%) |
Oct 09, 2020 | 6.540 | 6.626 | 6.290 | 6.380 | 122,700 | -0.12(-1.85%) |
Oct 08, 2020 | 6.440 | 6.680 | 6.300 | 6.500 | 246,721 | +0.20(+3.17%) |
Oct 07, 2020 | 5.900 | 6.500 | 5.900 | 6.300 | 322,754 | +0.48(+8.25%) |
Oct 06, 2020 | 6.150 | 6.250 | 5.800 | 5.820 | 375,348 | -0.21(-3.48%) |
Oct 05, 2020 | 5.890 | 6.090 | 5.860 | 6.030 | 218,085 | +0.25(+4.33%) |
Oct 02, 2020 | 5.270 | 5.970 | 5.100 | 5.780 | 363,400 | +0.27(+4.90%) |
Oct 01, 2020 | 5.190 | 5.540 | 5.090 | 5.510 | 188,886 | +0.35(+6.78%) |
Sep 30, 2020 | 5.500 | 5.720 | 5.080 | 5.160 | 253,651 | -0.28(-5.15%) |
Sep 29, 2020 | 5.540 | 5.540 | 5.335 | 5.440 | 92,213 | -0.11(-1.98%) |
Sep 28, 2020 | 5.390 | 5.660 | 5.380 | 5.550 | 116,766 | +0.30(+5.71%) |
Sep 25, 2020 | 5.280 | 5.430 | 5.230 | 5.250 | 128,900 | -0.05(-0.94%) |
Sep 24, 2020 | 5.200 | 5.480 | 4.910 | 5.300 | 298,225 | +0.10(+1.92%) |
Sep 23, 2020 | 5.770 | 5.770 | 5.070 | 5.200 | 347,116 | -0.52(-9.09%) |
Sep 22, 2020 | 5.610 | 5.830 | 5.295 | 5.720 | 450,064 | +0.50(+9.58%) |
Sep 21, 2020 | 5.490 | 5.610 | 5.110 | 5.220 | 144,458 | -0.47(-8.26%) |
Sep 18, 2020 | 5.780 | 5.890 | 5.500 | 5.690 | 432,400 | +0.01(+0.18%) |
Sep 17, 2020 | 5.500 | 5.840 | 5.350 | 5.680 | 254,108 | +0.07(+1.25%) |
Sep 16, 2020 | 5.200 | 5.670 | 5.060 | 5.610 | 380,132 | +0.09(+1.63%) |
Sep 15, 2020 | 4.930 | 5.520 | 4.830 | 5.520 | 361,234 | +0.64(+13.11%) |
Sep 14, 2020 | 4.750 | 4.940 | 4.640 | 4.880 | 182,805 | +0.17(+3.61%) |
Sep 11, 2020 | 4.560 | 4.780 | 4.510 | 4.710 | 276,000 | +0.16(+3.52%) |
Sep 10, 2020 | 4.660 | 4.820 | 4.518 | 4.550 | 195,531 | -0.09(-1.94%) |
Sep 09, 2020 | 4.680 | 4.710 | 4.510 | 4.640 | 453,662 | +0.03(+0.65%) |
Sep 08, 2020 | 4.410 | 4.660 | 4.400 | 4.610 | 181,969 | +0.05(+1.10%) |
Sep 04, 2020 | 4.650 | 4.680 | 4.440 | 4.560 | 167,100 | +0.04(+0.88%) |
Sep 03, 2020 | 4.660 | 4.851 | 4.410 | 4.520 | 242,417 | -0.11(-2.38%) |
Sep 02, 2020 | 4.570 | 4.675 | 4.450 | 4.630 | 392,144 | +0.08(+1.76%) |