Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 4.490 | 4.660 | 4.400 | 4.550 | 265,737 | +0.00(+0.00%) |
Aug 31, 2020 | 4.460 | 4.660 | 4.348 | 4.550 | 504,080 | +0.04(+0.89%) |
Aug 28, 2020 | 4.320 | 4.560 | 4.270 | 4.510 | 532,800 | +0.19(+4.40%) |
Aug 27, 2020 | 4.440 | 4.540 | 4.250 | 4.320 | 311,438 | -0.18(-4.00%) |
Aug 26, 2020 | 4.850 | 4.850 | 4.110 | 4.500 | 1,248,969 | -0.32(-6.64%) |
Aug 25, 2020 | 5.500 | 5.500 | 4.750 | 4.820 | 1,089,549 | -0.66(-12.04%) |
Aug 24, 2020 | 6.900 | 7.300 | 5.350 | 5.480 | 2,680,490 | -0.46(-7.74%) |
Aug 21, 2020 | 5.820 | 6.010 | 5.650 | 5.940 | 389,900 | +0.10(+1.71%) |
Aug 20, 2020 | 6.030 | 6.170 | 5.770 | 5.840 | 318,632 | -0.33(-5.35%) |
Aug 19, 2020 | 6.240 | 6.420 | 6.090 | 6.170 | 195,377 | -0.08(-1.28%) |
Aug 18, 2020 | 6.350 | 6.540 | 6.170 | 6.250 | 196,409 | -0.16(-2.50%) |
Aug 17, 2020 | 6.640 | 6.640 | 6.300 | 6.410 | 136,410 | -0.24(-3.61%) |
Aug 14, 2020 | 6.520 | 6.820 | 6.260 | 6.650 | 218,900 | -0.03(-0.45%) |
Aug 13, 2020 | 7.000 | 7.095 | 6.680 | 6.680 | 290,120 | -0.32(-4.50%) |
Aug 12, 2020 | 6.980 | 7.230 | 6.830 | 6.995 | 467,364 | +0.17(+2.42%) |
Aug 11, 2020 | 6.530 | 7.010 | 6.520 | 6.830 | 441,322 | +0.49(+7.73%) |
Aug 10, 2020 | 6.220 | 6.640 | 6.150 | 6.340 | 623,465 | +0.21(+3.43%) |
Aug 07, 2020 | 5.640 | 6.290 | 5.640 | 6.130 | 338,800 | +0.44(+7.73%) |
Aug 06, 2020 | 6.000 | 6.010 | 5.600 | 5.690 | 160,790 | -0.29(-4.85%) |
Aug 05, 2020 | 5.760 | 6.100 | 5.740 | 5.980 | 220,410 | +0.34(+6.03%) |
Aug 04, 2020 | 5.600 | 5.750 | 5.380 | 5.640 | 157,944 | +0.05(+0.89%) |
Aug 03, 2020 | 5.280 | 5.730 | 5.235 | 5.590 | 220,289 | +0.33(+6.27%) |
Jul 31, 2020 | 5.480 | 5.600 | 5.110 | 5.260 | 152,300 | -0.32(-5.73%) |
Jul 30, 2020 | 5.330 | 5.600 | 5.220 | 5.580 | 205,322 | +0.11(+2.01%) |
Jul 29, 2020 | 5.200 | 5.500 | 5.140 | 5.470 | 271,889 | +0.27(+5.19%) |
Jul 28, 2020 | 5.130 | 5.270 | 4.960 | 5.200 | 346,468 | +0.04(+0.78%) |
Jul 27, 2020 | 5.230 | 5.460 | 4.930 | 5.160 | 542,485 | -0.07(-1.34%) |
Jul 24, 2020 | 5.370 | 5.440 | 5.210 | 5.230 | 328,900 | -0.16(-2.97%) |
Jul 23, 2020 | 5.240 | 5.490 | 5.240 | 5.390 | 148,586 | +0.12(+2.28%) |
Jul 22, 2020 | 5.280 | 5.410 | 4.980 | 5.270 | 159,923 | -0.04(-0.75%) |
Jul 21, 2020 | 5.270 | 5.450 | 5.180 | 5.310 | 204,445 | +0.16(+3.11%) |
Jul 20, 2020 | 5.070 | 5.230 | 4.940 | 5.150 | 208,494 | +0.02(+0.39%) |
Jul 17, 2020 | 5.240 | 5.380 | 5.070 | 5.130 | 285,300 | -0.12(-2.29%) |
Jul 16, 2020 | 5.360 | 5.470 | 5.160 | 5.250 | 209,762 | -0.13(-2.42%) |
Jul 15, 2020 | 5.190 | 5.480 | 5.190 | 5.380 | 340,619 | +0.27(+5.28%) |
Jul 14, 2020 | 4.500 | 5.140 | 4.500 | 5.110 | 349,727 | +0.49(+10.61%) |
Jul 13, 2020 | 4.520 | 4.900 | 4.420 | 4.620 | 445,745 | +0.12(+2.67%) |
Jul 10, 2020 | 4.220 | 4.510 | 4.100 | 4.500 | 219,300 | +0.27(+6.38%) |
Jul 09, 2020 | 4.370 | 4.370 | 4.050 | 4.230 | 241,156 | -0.16(-3.64%) |
Jul 08, 2020 | 4.180 | 4.544 | 3.960 | 4.390 | 561,743 | +0.20(+4.77%) |
Jul 07, 2020 | 4.560 | 4.560 | 4.180 | 4.190 | 236,160 | -0.44(-9.50%) |
Jul 06, 2020 | 4.760 | 4.760 | 4.500 | 4.630 | 121,420 | +0.06(+1.31%) |
Jul 02, 2020 | 4.760 | 4.901 | 4.500 | 4.570 | 208,000 | -0.02(-0.44%) |
Jul 01, 2020 | 4.700 | 4.790 | 4.410 | 4.590 | 263,600 | -0.15(-3.16%) |
Jun 30, 2020 | 4.260 | 4.770 | 4.150 | 4.740 | 271,240 | +0.44(+10.23%) |
Jun 29, 2020 | 4.250 | 4.450 | 4.120 | 4.300 | 307,513 | +0.16(+3.86%) |
Jun 26, 2020 | 4.310 | 4.310 | 4.050 | 4.140 | 638,900 | -0.23(-5.26%) |
Jun 25, 2020 | 4.170 | 4.390 | 4.150 | 4.370 | 240,002 | +0.15(+3.55%) |
Jun 24, 2020 | 4.540 | 4.598 | 4.150 | 4.220 | 284,151 | -0.40(-8.66%) |
Jun 23, 2020 | 4.280 | 4.640 | 4.280 | 4.620 | 284,433 | +0.35(+8.20%) |
Jun 22, 2020 | 4.340 | 4.450 | 4.130 | 4.270 | 348,742 | -0.10(-2.29%) |
Jun 19, 2020 | 4.600 | 4.777 | 4.370 | 4.370 | 454,700 | -0.19(-4.17%) |
Jun 18, 2020 | 4.390 | 4.650 | 4.300 | 4.560 | 261,678 | +0.08(+1.79%) |
Jun 17, 2020 | 4.890 | 4.975 | 4.470 | 4.480 | 225,603 | -0.40(-8.20%) |
Jun 16, 2020 | 4.890 | 4.980 | 4.600 | 4.880 | 417,032 | +0.32(+7.02%) |
Jun 15, 2020 | 4.380 | 4.650 | 4.140 | 4.560 | 413,243 | -0.03(-0.65%) |
Jun 12, 2020 | 4.910 | 5.150 | 4.330 | 4.590 | 589,300 | +0.16(+3.61%) |
Jun 11, 2020 | 4.720 | 4.820 | 4.360 | 4.430 | 640,620 | -0.91(-16.96%) |
Jun 10, 2020 | 5.630 | 5.670 | 5.310 | 5.335 | 513,227 | -0.40(-6.89%) |
Jun 09, 2020 | 6.100 | 6.100 | 5.600 | 5.730 | 443,781 | -0.49(-7.88%) |
Jun 08, 2020 | 6.330 | 6.470 | 6.080 | 6.220 | 771,289 | +0.32(+5.42%) |
Jun 05, 2020 | 5.560 | 6.200 | 5.501 | 5.900 | 1,199,000 | +0.66(+12.60%) |
Jun 04, 2020 | 4.590 | 5.380 | 4.530 | 5.240 | 475,433 | +0.64(+13.91%) |
Jun 03, 2020 | 4.480 | 4.840 | 4.460 | 4.600 | 520,024 | +0.19(+4.31%) |
Jun 02, 2020 | 4.560 | 4.680 | 4.320 | 4.410 | 323,645 | -0.10(-2.22%) |
Jun 01, 2020 | 4.460 | 4.620 | 4.330 | 4.510 | 582,025 | +0.04(+0.89%) |
May 29, 2020 | 4.100 | 4.580 | 3.880 | 4.470 | 1,019,600 | +0.33(+7.97%) |
May 28, 2020 | 4.880 | 4.890 | 4.070 | 4.140 | 658,287 | -0.66(-13.75%) |
May 27, 2020 | 4.260 | 4.820 | 4.210 | 4.800 | 759,066 | +0.60(+14.29%) |
May 26, 2020 | 4.100 | 4.290 | 3.900 | 4.200 | 547,374 | +0.19(+4.74%) |
May 22, 2020 | 3.740 | 4.050 | 3.530 | 4.010 | 558,200 | +0.30(+8.09%) |
May 21, 2020 | 3.500 | 3.800 | 3.420 | 3.710 | 442,791 | +0.20(+5.70%) |
May 20, 2020 | 3.410 | 3.560 | 3.350 | 3.510 | 374,773 | +0.16(+4.93%) |
May 19, 2020 | 3.190 | 3.590 | 3.090 | 3.345 | 643,382 | +0.18(+5.52%) |
May 18, 2020 | 3.170 | 3.400 | 3.080 | 3.170 | 742,362 | +0.15(+5.14%) |
May 15, 2020 | 3.090 | 3.090 | 2.890 | 3.015 | 633,100 | -0.04(-1.47%) |
May 14, 2020 | 2.810 | 3.170 | 2.700 | 3.060 | 864,717 | +0.28(+10.07%) |
May 13, 2020 | 2.620 | 2.795 | 2.380 | 2.780 | 948,047 | +0.12(+4.51%) |
May 12, 2020 | 2.690 | 2.740 | 2.500 | 2.660 | 674,704 | -0.02(-0.75%) |
May 11, 2020 | 2.750 | 2.800 | 2.460 | 2.680 | 701,459 | -0.07(-2.55%) |
May 08, 2020 | 2.990 | 3.140 | 2.730 | 2.750 | 728,800 | +0.02(+0.73%) |
May 07, 2020 | 2.700 | 2.790 | 2.680 | 2.730 | 477,062 | +0.08(+3.02%) |
May 06, 2020 | 2.870 | 2.910 | 2.561 | 2.650 | 607,673 | -0.11(-3.99%) |
May 05, 2020 | 2.980 | 3.340 | 2.720 | 2.760 | 739,682 | +0.11(+4.15%) |
May 04, 2020 | 2.900 | 3.030 | 2.580 | 2.650 | 538,363 | -0.36(-11.96%) |