Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.790 | 8.890 | 8.527 | 8.870 | 27,200 | +0.02(+0.23%) |
Apr 29, 2021 | 8.780 | 8.990 | 8.780 | 8.850 | 12,306 | +0.28(+3.27%) |
Apr 28, 2021 | 8.250 | 8.800 | 8.130 | 8.570 | 21,708 | +0.52(+6.46%) |
Apr 27, 2021 | 8.110 | 8.135 | 7.790 | 8.050 | 20,779 | -0.20(-2.42%) |
Apr 26, 2021 | 8.800 | 8.800 | 8.060 | 8.250 | 10,330 | +0.03(+0.36%) |
Apr 23, 2021 | 8.940 | 8.940 | 8.060 | 8.220 | 9,800 | -0.42(-4.86%) |
Apr 22, 2021 | 8.700 | 8.780 | 8.280 | 8.640 | 8,841 | -0.05(-0.58%) |
Apr 21, 2021 | 8.245 | 8.785 | 8.240 | 8.690 | 18,737 | +0.43(+5.21%) |
Apr 20, 2021 | 8.730 | 8.960 | 8.060 | 8.260 | 14,867 | -0.51(-5.82%) |
Apr 19, 2021 | 8.670 | 8.950 | 8.640 | 8.770 | 5,508 | +0.14(+1.62%) |
Apr 16, 2021 | 8.292 | 8.830 | 8.292 | 8.630 | 30,100 | +0.00(+0.00%) |
Apr 15, 2021 | 8.700 | 8.870 | 8.200 | 8.630 | 16,929 | -0.22(-2.49%) |
Apr 14, 2021 | 9.000 | 9.000 | 8.710 | 8.850 | 7,598 | -0.10(-1.12%) |
Apr 13, 2021 | 8.650 | 9.150 | 8.070 | 8.950 | 57,414 | -0.05(-0.56%) |
Apr 12, 2021 | 8.950 | 9.140 | 8.560 | 9.000 | 8,935 | +0.00(+0.00%) |
Apr 09, 2021 | 8.700 | 9.070 | 8.510 | 9.000 | 43,600 | +0.24(+2.74%) |
Apr 08, 2021 | 8.531 | 8.950 | 8.531 | 8.760 | 16,405 | -0.25(-2.77%) |
Apr 07, 2021 | 9.060 | 9.070 | 8.680 | 9.010 | 16,360 | -0.05(-0.55%) |
Apr 06, 2021 | 8.720 | 9.150 | 8.715 | 9.060 | 6,843 | +0.36(+4.15%) |
Apr 05, 2021 | 8.760 | 9.180 | 8.419 | 8.699 | 46,366 | -0.24(-2.70%) |
Apr 01, 2021 | 8.926 | 9.294 | 8.870 | 8.940 | 13,200 | +0.07(+0.79%) |
Mar 31, 2021 | 8.820 | 9.150 | 8.580 | 8.870 | 40,289 | -0.26(-2.85%) |
Mar 30, 2021 | 8.360 | 9.140 | 8.360 | 9.130 | 63,345 | +0.54(+6.29%) |
Mar 29, 2021 | 9.470 | 9.470 | 8.140 | 8.590 | 69,852 | -0.46(-5.08%) |
Mar 26, 2021 | 9.120 | 9.490 | 9.020 | 9.050 | 42,100 | -0.27(-2.90%) |
Mar 25, 2021 | 9.500 | 9.790 | 9.300 | 9.320 | 22,088 | -0.19(-2.00%) |
Mar 24, 2021 | 10.77 | 10.77 | 9.510 | 9.510 | 36,043 | -1.24(-11.53%) |
Mar 23, 2021 | 11.80 | 11.80 | 10.50 | 10.75 | 15,698 | +0.02(+0.19%) |
Mar 22, 2021 | 10.78 | 11.19 | 10.51 | 10.73 | 16,896 | -0.18(-1.65%) |
Mar 19, 2021 | 10.93 | 11.27 | 10.29 | 10.91 | 59,700 | +0.18(+1.68%) |
Mar 18, 2021 | 8.600 | 10.78 | 8.520 | 10.73 | 96,670 | +1.73(+19.22%) |
Mar 17, 2021 | 9.580 | 9.910 | 8.640 | 9.000 | 28,280 | -0.43(-4.56%) |
Mar 16, 2021 | 9.970 | 10.47 | 9.250 | 9.430 | 69,572 | +0.37(+4.08%) |
Mar 15, 2021 | 8.490 | 9.060 | 8.491 | 9.060 | 3,357 | +0.61(+7.22%) |
Mar 12, 2021 | 8.310 | 8.510 | 8.300 | 8.450 | 21,400 | +0.16(+1.93%) |
Mar 11, 2021 | 7.910 | 8.360 | 7.740 | 8.290 | 30,308 | +0.36(+4.54%) |
Mar 10, 2021 | 8.020 | 8.220 | 7.800 | 7.930 | 19,346 | -0.04(-0.56%) |
Mar 09, 2021 | 7.740 | 8.263 | 7.680 | 7.975 | 33,288 | +0.35(+4.66%) |
Mar 08, 2021 | 8.100 | 8.350 | 7.620 | 7.620 | 85,204 | -0.18(-2.31%) |
Mar 05, 2021 | 8.020 | 8.250 | 7.490 | 7.800 | 22,900 | -0.28(-3.47%) |
Mar 04, 2021 | 8.500 | 8.540 | 7.720 | 8.080 | 28,601 | -0.62(-7.13%) |
Mar 03, 2021 | 8.770 | 8.910 | 8.500 | 8.700 | 14,238 | +0.06(+0.69%) |
Mar 02, 2021 | 9.250 | 9.430 | 8.570 | 8.640 | 21,293 | -0.87(-9.15%) |
Mar 01, 2021 | 9.790 | 9.883 | 9.131 | 9.510 | 19,074 | +0.44(+4.85%) |
Feb 26, 2021 | 9.410 | 9.710 | 8.496 | 9.070 | 30,300 | -0.13(-1.41%) |
Feb 25, 2021 | 9.290 | 9.520 | 8.970 | 9.200 | 17,628 | +0.01(+0.11%) |
Feb 24, 2021 | 9.360 | 9.799 | 8.875 | 9.190 | 37,527 | +0.07(+0.77%) |
Feb 23, 2021 | 8.980 | 9.120 | 8.320 | 9.120 | 18,851 | -0.06(-0.65%) |
Feb 22, 2021 | 9.070 | 9.380 | 8.743 | 9.180 | 31,452 | +0.48(+5.52%) |
Feb 19, 2021 | 9.070 | 9.070 | 8.700 | 8.700 | 21,500 | -0.06(-0.68%) |
Feb 18, 2021 | 8.910 | 9.270 | 8.620 | 8.760 | 38,323 | +0.14(+1.62%) |
Feb 17, 2021 | 8.300 | 8.620 | 8.160 | 8.620 | 23,812 | +0.45(+5.51%) |
Feb 16, 2021 | 8.250 | 8.350 | 8.060 | 8.170 | 24,002 | -0.21(-2.51%) |
Feb 12, 2021 | 7.930 | 8.530 | 7.930 | 8.380 | 9,300 | +0.18(+2.20%) |
Feb 11, 2021 | 8.720 | 8.960 | 8.200 | 8.200 | 18,652 | -0.49(-5.64%) |
Feb 10, 2021 | 8.410 | 8.930 | 8.303 | 8.690 | 49,487 | +0.49(+5.98%) |
Feb 09, 2021 | 8.001 | 8.380 | 7.913 | 8.200 | 26,081 | +0.20(+2.50%) |
Feb 08, 2021 | 8.040 | 8.300 | 7.990 | 8.000 | 17,413 | +0.06(+0.76%) |
Feb 05, 2021 | 7.910 | 8.250 | 7.634 | 7.940 | 11,700 | +0.00(+0.00%) |
Feb 04, 2021 | 7.580 | 8.225 | 7.580 | 7.940 | 18,990 | +0.41(+5.44%) |
Feb 03, 2021 | 7.430 | 7.540 | 7.200 | 7.530 | 25,535 | +0.03(+0.40%) |
Feb 02, 2021 | 7.300 | 7.500 | 7.141 | 7.500 | 15,514 | +0.31(+4.31%) |
Feb 01, 2021 | 7.310 | 7.460 | 7.180 | 7.190 | 36,257 | -0.24(-3.23%) |
Jan 29, 2021 | 7.520 | 7.740 | 7.370 | 7.430 | 31,800 | -0.40(-5.14%) |
Jan 28, 2021 | 8.500 | 8.650 | 7.635 | 7.833 | 41,166 | -0.88(-10.07%) |
Jan 27, 2021 | 8.090 | 8.750 | 7.410 | 8.710 | 26,243 | +0.74(+9.28%) |
Jan 26, 2021 | 7.800 | 8.155 | 7.550 | 7.970 | 16,383 | +0.17(+2.18%) |
Jan 25, 2021 | 7.960 | 7.962 | 7.330 | 7.800 | 26,407 | +0.05(+0.65%) |
Jan 22, 2021 | 7.830 | 8.120 | 7.510 | 7.750 | 27,600 | -0.50(-6.06%) |
Jan 21, 2021 | 8.300 | 8.450 | 8.000 | 8.250 | 18,074 | -0.03(-0.36%) |
Jan 20, 2021 | 8.490 | 8.635 | 8.240 | 8.280 | 22,142 | -0.17(-2.01%) |
Jan 19, 2021 | 8.060 | 8.650 | 8.000 | 8.450 | 53,881 | +0.39(+4.84%) |
Jan 15, 2021 | 7.520 | 8.190 | 7.478 | 8.060 | 55,200 | +0.47(+6.19%) |
Jan 14, 2021 | 7.990 | 7.990 | 7.450 | 7.590 | 37,037 | -0.09(-1.17%) |
Jan 13, 2021 | 7.710 | 7.780 | 7.260 | 7.680 | 37,429 | +0.29(+3.92%) |
Jan 12, 2021 | 7.380 | 7.800 | 7.210 | 7.390 | 66,810 | +0.17(+2.35%) |
Jan 11, 2021 | 7.200 | 7.500 | 7.010 | 7.220 | 51,175 | +0.13(+1.83%) |
Jan 08, 2021 | 6.600 | 7.200 | 6.600 | 7.090 | 66,000 | +0.42(+6.30%) |
Jan 07, 2021 | 6.530 | 6.990 | 6.530 | 6.670 | 74,010 | +0.00(+0.00%) |
Jan 06, 2021 | 7.490 | 7.780 | 6.460 | 6.670 | 144,407 | -0.82(-10.95%) |
Jan 05, 2021 | 8.440 | 8.500 | 7.460 | 7.490 | 121,499 | -1.25(-14.30%) |
Jan 04, 2021 | 6.990 | 8.860 | 6.990 | 8.740 | 602,263 | +0.16(+1.86%) |
Dec 31, 2020 | 8.580 | 8.580 | 8.580 | 570,996 | +2.69(+45.67%) | |
Dec 30, 2020 | 5.910 | 6.290 | 5.710 | 5.890 | 570,996 | +0.09(+1.52%) |
Dec 29, 2020 | 5.830 | 5.980 | 5.670 | 5.802 | 14,728 | +0.05(+0.87%) |
Dec 28, 2020 | 5.690 | 5.910 | 5.375 | 5.751 | 61,985 | +0.15(+2.68%) |
Dec 24, 2020 | 5.780 | 5.780 | 5.490 | 5.601 | 1,600 | -0.08(-1.38%) |
Dec 23, 2020 | 5.300 | 5.700 | 5.300 | 5.679 | 30,734 | +0.30(+5.57%) |
Dec 22, 2020 | 5.050 | 5.560 | 5.000 | 5.380 | 63,957 | +0.29(+5.70%) |
Dec 21, 2020 | 5.250 | 5.250 | 4.940 | 5.090 | 52,463 | -0.01(-0.20%) |
Dec 18, 2020 | 5.190 | 5.250 | 5.100 | 5.100 | 14,000 | -0.10(-1.92%) |
Dec 17, 2020 | 5.210 | 5.250 | 5.050 | 5.200 | 16,699 | +0.00(+0.00%) |
Dec 16, 2020 | 5.080 | 5.250 | 5.080 | 5.200 | 15,750 | +0.01(+0.19%) |
Dec 15, 2020 | 5.370 | 5.430 | 5.130 | 5.190 | 49,168 | -0.20(-3.71%) |
Dec 14, 2020 | 5.750 | 5.880 | 5.310 | 5.390 | 80,762 | -0.30(-5.27%) |
Dec 11, 2020 | 6.040 | 6.040 | 5.595 | 5.690 | 26,600 | -0.19(-3.23%) |
Dec 10, 2020 | 6.320 | 6.500 | 5.860 | 5.880 | 30,643 | -0.42(-6.67%) |
Dec 09, 2020 | 6.370 | 6.400 | 6.300 | 6.300 | 42,839 | -0.08(-1.25%) |
Dec 08, 2020 | 6.230 | 6.540 | 6.230 | 6.380 | 36,797 | +0.23(+3.74%) |
Dec 07, 2020 | 6.050 | 6.490 | 6.033 | 6.150 | 14,831 | +0.11(+1.82%) |
Dec 04, 2020 | 6.000 | 6.280 | 5.910 | 6.040 | 18,700 | +0.05(+0.83%) |
Dec 03, 2020 | 6.130 | 6.310 | 5.840 | 5.990 | 20,263 | -0.31(-4.92%) |
Dec 02, 2020 | 6.030 | 6.540 | 6.020 | 6.300 | 7,331 | -0.07(-1.10%) |
Dec 01, 2020 | 6.500 | 6.510 | 6.320 | 6.370 | 22,816 | -0.12(-1.85%) |
Nov 30, 2020 | 6.390 | 6.530 | 6.260 | 6.490 | 15,821 | -0.01(-0.15%) |
Nov 27, 2020 | 6.510 | 6.530 | 6.498 | 6.500 | 4,900 | +0.02(+0.31%) |
Nov 25, 2020 | 6.490 | 6.502 | 6.210 | 6.480 | 3,800 | -0.02(-0.31%) |
Nov 24, 2020 | 6.510 | 6.550 | 6.480 | 6.500 | 51,626 | +0.00(+0.00%) |
Nov 23, 2020 | 6.500 | 6.540 | 6.320 | 6.500 | 17,371 | +0.00(+0.00%) |
Nov 20, 2020 | 6.500 | 6.845 | 6.150 | 6.500 | 17,500 | +0.00(+0.00%) |
Nov 19, 2020 | 6.990 | 7.180 | 6.310 | 6.500 | 32,340 | -0.68(-9.47%) |
Nov 18, 2020 | 6.730 | 7.180 | 6.730 | 7.180 | 8,016 | +0.53(+7.97%) |
Nov 17, 2020 | 6.750 | 6.800 | 6.300 | 6.650 | 7,026 | -0.24(-3.48%) |
Nov 16, 2020 | 7.120 | 7.820 | 6.860 | 6.890 | 10,850 | +0.16(+2.38%) |
Nov 13, 2020 | 6.450 | 6.880 | 6.450 | 6.730 | 13,500 | +0.45(+7.17%) |
Nov 12, 2020 | 6.810 | 6.810 | 6.000 | 6.280 | 18,503 | -0.62(-8.99%) |
Nov 11, 2020 | 7.372 | 7.398 | 6.620 | 6.900 | 5,377 | -0.60(-8.00%) |
Nov 10, 2020 | 8.130 | 8.130 | 6.930 | 7.500 | 24,978 | +0.11(+1.49%) |
Nov 09, 2020 | 6.100 | 8.300 | 6.010 | 7.390 | 74,515 | +1.49(+25.25%) |
Nov 06, 2020 | 5.450 | 5.950 | 5.285 | 5.900 | 10,300 | +0.50(+9.16%) |
Nov 05, 2020 | 5.500 | 5.500 | 5.260 | 5.405 | 6,794 | +0.16(+2.95%) |
Nov 04, 2020 | 5.306 | 5.325 | 5.250 | 5.250 | 1,740 | -0.16(-2.96%) |
Nov 03, 2020 | 5.020 | 5.530 | 5.010 | 5.410 | 10,544 | +0.42(+8.42%) |
Nov 02, 2020 | 5.140 | 5.140 | 4.960 | 4.990 | 5,504 | -0.17(-3.20%) |
Oct 30, 2020 | 4.780 | 5.155 | 4.570 | 5.155 | 11,000 | +0.33(+6.95%) |
Oct 29, 2020 | 4.760 | 4.820 | 4.600 | 4.820 | 2,394 | +0.05(+1.05%) |
Oct 28, 2020 | 4.650 | 4.950 | 4.500 | 4.770 | 21,510 | -0.04(-0.83%) |
Oct 27, 2020 | 5.130 | 5.130 | 4.750 | 4.810 | 5,831 | -0.12(-2.43%) |
Oct 26, 2020 | 5.370 | 5.370 | 4.900 | 4.930 | 10,230 | -0.24(-4.56%) |
Oct 23, 2020 | 5.210 | 5.210 | 5.100 | 5.166 | 3,400 | +0.10(+1.89%) |
Oct 22, 2020 | 5.160 | 5.220 | 5.070 | 5.070 | 2,023 | +0.07(+1.40%) |
Oct 21, 2020 | 5.150 | 5.150 | 5.000 | 5.000 | 4,495 | -0.02(-0.40%) |
Oct 20, 2020 | 5.570 | 5.665 | 4.570 | 5.020 | 32,399 | -0.44(-8.06%) |
Oct 19, 2020 | 5.736 | 5.736 | 5.460 | 5.460 | 9,566 | -0.24(-4.21%) |
Oct 16, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.750 | 5.790 | 5.600 | 5.700 | 2,840 | -0.13(-2.23%) |
Oct 14, 2020 | 5.940 | 5.960 | 5.770 | 5.830 | 1,453 | +0.10(+1.73%) |
Oct 13, 2020 | 5.853 | 5.980 | 5.587 | 5.731 | 10,098 | -0.02(-0.37%) |
Oct 12, 2020 | 5.980 | 6.030 | 5.753 | 5.753 | 5,920 | -0.15(-2.50%) |
Oct 09, 2020 | 5.803 | 5.907 | 5.803 | 5.900 | 600 | +0.03(+0.43%) |
Oct 08, 2020 | 5.920 | 5.920 | 5.830 | 5.875 | 1,596 | +0.07(+1.12%) |
Oct 07, 2020 | 5.560 | 5.866 | 5.560 | 5.810 | 5,923 | -0.07(-1.19%) |
Oct 06, 2020 | 5.920 | 6.040 | 5.860 | 5.880 | 5,750 | +0.03(+0.51%) |
Oct 05, 2020 | 5.650 | 5.960 | 5.600 | 5.850 | 4,214 | +0.11(+1.93%) |
Oct 02, 2020 | 5.620 | 5.920 | 5.550 | 5.739 | 19,400 | -0.02(-0.36%) |
Oct 01, 2020 | 5.850 | 6.070 | 5.700 | 5.760 | 7,519 | -0.04(-0.69%) |
Sep 30, 2020 | 6.010 | 6.240 | 5.720 | 5.800 | 7,017 | -0.11(-1.86%) |
Sep 29, 2020 | 5.850 | 6.240 | 5.690 | 5.910 | 6,423 | +0.06(+1.03%) |
Sep 28, 2020 | 6.020 | 6.200 | 5.775 | 5.850 | 6,981 | -0.06(-1.02%) |
Sep 25, 2020 | 6.090 | 6.270 | 5.800 | 5.910 | 6,300 | -0.24(-3.90%) |
Sep 24, 2020 | 6.210 | 6.445 | 6.080 | 6.150 | 15,738 | -0.58(-8.62%) |
Sep 23, 2020 | 7.270 | 7.270 | 6.380 | 6.730 | 8,228 | -0.16(-2.31%) |
Sep 22, 2020 | 6.742 | 7.350 | 6.742 | 6.889 | 12,270 | +0.22(+3.23%) |
Sep 21, 2020 | 7.080 | 7.080 | 6.380 | 6.674 | 13,446 | -0.70(-9.45%) |
Sep 18, 2020 | 7.760 | 7.850 | 7.370 | 7.370 | 5,500 | -0.35(-4.60%) |
Sep 17, 2020 | 7.630 | 7.725 | 7.400 | 7.725 | 8,185 | -0.17(-2.11%) |
Sep 16, 2020 | 7.990 | 7.990 | 7.600 | 7.892 | 7,708 | +0.31(+4.11%) |
Sep 15, 2020 | 7.210 | 7.780 | 7.210 | 7.580 | 7,621 | +0.30(+4.18%) |
Sep 14, 2020 | 6.520 | 7.300 | 5.760 | 7.276 | 44,476 | +0.63(+9.41%) |
Sep 11, 2020 | 6.462 | 6.845 | 6.462 | 6.650 | 14,000 | +0.04(+0.61%) |
Sep 10, 2020 | 6.750 | 6.814 | 6.610 | 6.610 | 16,520 | -0.14(-2.07%) |
Sep 09, 2020 | 6.550 | 6.975 | 6.350 | 6.750 | 14,590 | -0.37(-5.20%) |
Sep 08, 2020 | 7.020 | 7.148 | 6.576 | 7.120 | 6,615 | +0.08(+1.14%) |
Sep 04, 2020 | 7.050 | 7.143 | 6.760 | 7.040 | 9,500 | +0.19(+2.77%) |
Sep 03, 2020 | 7.000 | 7.130 | 6.550 | 6.850 | 38,029 | +0.02(+0.29%) |
Sep 02, 2020 | 6.750 | 6.950 | 6.570 | 6.830 | 23,892 | +0.23(+3.48%) |
Sep 01, 2020 | 6.630 | 7.200 | 6.220 | 6.600 | 39,620 | -0.23(-3.42%) |
Aug 31, 2020 | 6.620 | 7.370 | 6.000 | 6.834 | 49,856 | +0.43(+6.69%) |
Aug 28, 2020 | 5.900 | 6.550 | 5.850 | 6.405 | 89,600 | +0.42(+6.93%) |
Aug 27, 2020 | 5.890 | 6.045 | 5.600 | 5.990 | 8,339 | +0.16(+2.74%) |
Aug 26, 2020 | 6.000 | 6.290 | 5.800 | 5.830 | 17,843 | -0.17(-2.83%) |
Aug 25, 2020 | 6.240 | 6.372 | 6.000 | 6.000 | 15,865 | -0.01(-0.17%) |
Aug 24, 2020 | 6.200 | 6.598 | 5.800 | 6.010 | 21,973 | -0.10(-1.64%) |
Aug 21, 2020 | 6.310 | 6.340 | 6.020 | 6.110 | 11,800 | -0.50(-7.56%) |
Aug 20, 2020 | 6.092 | 6.703 | 6.040 | 6.610 | 13,662 | +0.42(+6.79%) |
Aug 19, 2020 | 6.360 | 6.419 | 6.000 | 6.190 | 14,565 | -0.33(-5.06%) |
Aug 18, 2020 | 6.500 | 6.760 | 6.455 | 6.520 | 18,145 | +0.06(+1.01%) |
Aug 17, 2020 | 7.500 | 7.500 | 6.300 | 6.455 | 17,020 | -0.68(-9.59%) |
Aug 14, 2020 | 6.290 | 8.290 | 6.290 | 7.140 | 35,800 | +0.69(+10.70%) |
Aug 13, 2020 | 7.480 | 7.480 | 6.290 | 6.450 | 19,527 | -0.54(-7.79%) |
Aug 12, 2020 | 8.130 | 8.130 | 6.790 | 6.995 | 37,309 | -0.97(-12.23%) |
Aug 11, 2020 | 8.440 | 9.150 | 7.560 | 7.970 | 48,657 | -0.30(-3.64%) |
Aug 10, 2020 | 6.640 | 8.550 | 6.640 | 8.271 | 77,600 | +1.46(+21.46%) |
Aug 07, 2020 | 6.210 | 6.850 | 6.210 | 6.810 | 20,000 | +0.43(+6.74%) |
Aug 06, 2020 | 5.970 | 6.400 | 5.620 | 6.380 | 70,433 | +0.42(+7.14%) |
Aug 05, 2020 | 6.000 | 6.120 | 5.270 | 5.955 | 49,378 | -0.25(-3.95%) |
Aug 04, 2020 | 6.330 | 6.330 | 6.010 | 6.200 | 43,306 | +0.03(+0.49%) |
Aug 03, 2020 | 5.530 | 6.520 | 5.500 | 6.170 | 137,058 | +1.21(+24.40%) |
Jul 31, 2020 | 6.550 | 6.640 | 4.860 | 4.960 | 126,400 | -1.52(-23.46%) |
Jul 30, 2020 | 6.960 | 6.990 | 6.480 | 6.480 | 20,287 | -0.52(-7.43%) |
Jul 29, 2020 | 7.180 | 7.360 | 7.000 | 7.000 | 7,539 | -0.07(-0.99%) |
Jul 28, 2020 | 7.530 | 7.530 | 7.070 | 7.070 | 6,896 | -0.48(-6.36%) |
Jul 27, 2020 | 7.600 | 7.600 | 7.490 | 7.550 | 3,629 | -0.04(-0.50%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.520 | 7.588 | 13,900 | +0.09(+1.17%) |
Jul 23, 2020 | 8.310 | 8.310 | 7.500 | 7.500 | 7,458 | -0.82(-9.86%) |
Jul 22, 2020 | 8.300 | 8.500 | 8.200 | 8.320 | 2,995 | -0.23(-2.69%) |
Jul 21, 2020 | 8.540 | 8.625 | 8.510 | 8.550 | 4,366 | -0.17(-1.95%) |
Jul 20, 2020 | 8.690 | 8.720 | 8.520 | 8.720 | 4,843 | +0.04(+0.40%) |
Jul 17, 2020 | 8.280 | 9.181 | 8.280 | 8.685 | 8,800 | -0.42(-4.67%) |
Jul 16, 2020 | 9.650 | 10.03 | 9.010 | 9.110 | 5,447 | -0.65(-6.66%) |
Jul 15, 2020 | 9.960 | 10.00 | 9.760 | 9.760 | 3,730 | -0.19(-1.91%) |
Jul 14, 2020 | 9.420 | 9.950 | 9.420 | 9.950 | 1,335 | -0.05(-0.50%) |
Jul 13, 2020 | 9.940 | 10.27 | 9.640 | 10.00 | 4,183 | -0.18(-1.77%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.420 | 10.18 | 3,200 | +0.23(+2.31%) |
Jul 09, 2020 | 9.890 | 9.980 | 9.645 | 9.950 | 922 | +0.15(+1.53%) |
Jul 08, 2020 | 9.770 | 9.800 | 9.490 | 9.800 | 4,363 | +0.29(+3.05%) |
Jul 07, 2020 | 9.890 | 9.890 | 9.420 | 9.510 | 9,688 | -0.44(-4.42%) |
Jul 06, 2020 | 9.787 | 10.24 | 9.787 | 9.950 | 13,078 | -0.20(-1.97%) |
Jul 02, 2020 | 10.10 | 10.15 | 9.900 | 10.15 | 4,700 | +0.25(+2.53%) |
Jul 01, 2020 | 10.06 | 10.10 | 9.820 | 9.900 | 5,633 | -0.25(-2.46%) |
Jun 30, 2020 | 10.28 | 10.43 | 9.530 | 10.15 | 7,528 | -0.10(-0.98%) |
Jun 29, 2020 | 10.01 | 11.19 | 9.430 | 10.25 | 22,332 | +0.81(+8.58%) |
Jun 26, 2020 | 10.06 | 10.47 | 9.440 | 9.440 | 8,600 | -0.85(-8.26%) |
Jun 25, 2020 | 9.620 | 10.29 | 9.497 | 10.29 | 8,772 | +0.63(+6.52%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.610 | 9.660 | 7,460 | -0.74(-7.12%) |
Jun 23, 2020 | 10.03 | 10.51 | 9.500 | 10.40 | 21,751 | +0.35(+3.48%) |
Jun 22, 2020 | 10.00 | 10.29 | 9.560 | 10.05 | 12,739 | -0.05(-0.50%) |
Jun 19, 2020 | 10.20 | 10.39 | 9.860 | 10.10 | 34,100 | +0.03(+0.30%) |
Jun 18, 2020 | 11.56 | 11.56 | 9.064 | 10.07 | 90,061 | -1.32(-11.59%) |
Jun 17, 2020 | 11.94 | 11.94 | 11.01 | 11.39 | 16,183 | -0.55(-4.61%) |
Jun 16, 2020 | 10.60 | 11.98 | 10.58 | 11.94 | 12,723 | +1.68(+16.37%) |
Jun 15, 2020 | 10.00 | 10.36 | 9.433 | 10.26 | 16,490 | +0.07(+0.69%) |
Jun 12, 2020 | 10.04 | 11.24 | 9.420 | 10.19 | 59,800 | +1.02(+11.12%) |
Jun 11, 2020 | 11.25 | 11.30 | 8.770 | 9.170 | 58,972 | -3.05(-24.96%) |
Jun 10, 2020 | 13.75 | 14.99 | 11.25 | 12.22 | 28,990 | -1.98(-13.94%) |
Jun 09, 2020 | 14.19 | 14.89 | 13.35 | 14.20 | 19,546 | -0.13(-0.91%) |
Jun 08, 2020 | 14.76 | 16.24 | 13.84 | 14.33 | 82,983 | +0.91(+6.78%) |
Jun 05, 2020 | 16.36 | 16.36 | 11.77 | 13.42 | 58,500 | -0.32(-2.33%) |
Jun 04, 2020 | 12.25 | 16.00 | 12.00 | 13.74 | 126,201 | +3.04(+28.41%) |
Jun 03, 2020 | 7.070 | 10.91 | 6.914 | 10.70 | 122,337 | +3.84(+55.98%) |
Jun 02, 2020 | 6.480 | 7.540 | 6.392 | 6.860 | 41,945 | +0.58(+9.26%) |
Jun 01, 2020 | 6.330 | 6.350 | 6.200 | 6.279 | 6,300 | -0.08(-1.28%) |
May 29, 2020 | 6.690 | 6.990 | 6.000 | 6.360 | 14,900 | -0.23(-3.49%) |
May 28, 2020 | 6.870 | 6.900 | 6.578 | 6.590 | 5,551 | -0.06(-0.90%) |
May 27, 2020 | 6.780 | 7.000 | 6.425 | 6.650 | 16,579 | +0.15(+2.31%) |
May 26, 2020 | 6.420 | 6.500 | 6.355 | 6.500 | 17,434 | +0.29(+4.67%) |
May 22, 2020 | 6.150 | 6.290 | 6.030 | 6.210 | 13,600 | +0.07(+1.14%) |
May 21, 2020 | 6.385 | 6.852 | 6.000 | 6.140 | 73,382 | -0.16(-2.54%) |
May 20, 2020 | 6.460 | 6.630 | 5.900 | 6.300 | 23,416 | +0.27(+4.48%) |
May 19, 2020 | 6.010 | 6.300 | 5.900 | 6.030 | 9,967 | -0.17(-2.74%) |
May 18, 2020 | 6.070 | 6.550 | 5.990 | 6.200 | 16,239 | +0.34(+5.80%) |
May 15, 2020 | 5.540 | 6.290 | 5.290 | 5.860 | 5,700 | -0.26(-4.25%) |
May 14, 2020 | 5.430 | 6.120 | 5.295 | 6.120 | 8,888 | +0.78(+14.61%) |
May 13, 2020 | 5.810 | 6.300 | 5.078 | 5.340 | 13,633 | -0.42(-7.29%) |
May 12, 2020 | 6.800 | 6.800 | 5.685 | 5.760 | 25,141 | -0.92(-13.77%) |
May 11, 2020 | 7.550 | 7.550 | 6.560 | 6.680 | 12,438 | -0.29(-4.16%) |
May 08, 2020 | 7.000 | 7.210 | 6.850 | 6.970 | 12,400 | -0.03(-0.43%) |
May 07, 2020 | 7.220 | 7.229 | 6.780 | 7.000 | 13,453 | -0.14(-1.96%) |
May 06, 2020 | 7.070 | 7.590 | 6.850 | 7.140 | 21,902 | -0.30(-4.03%) |
May 05, 2020 | 7.790 | 8.560 | 7.040 | 7.440 | 20,728 | +0.41(+5.83%) |
May 04, 2020 | 7.900 | 7.900 | 6.840 | 7.030 | 24,411 | -0.87(-11.01%) |