Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.85 | 11.08 | 10.76 | 10.85 | 115,457 | -0.08(-0.73%) |
Apr 29, 2021 | 11.17 | 11.18 | 10.71 | 10.93 | 190,326 | -0.24(-2.15%) |
Apr 28, 2021 | 10.80 | 11.21 | 10.69 | 11.17 | 259,192 | +0.41(+3.81%) |
Apr 27, 2021 | 10.96 | 11.05 | 10.72 | 10.76 | 118,169 | -0.10(-0.92%) |
Apr 26, 2021 | 10.80 | 10.92 | 10.69 | 10.86 | 106,404 | +0.10(+0.93%) |
Apr 23, 2021 | 10.58 | 10.83 | 10.50 | 10.76 | 150,463 | +0.23(+2.18%) |
Apr 22, 2021 | 10.68 | 10.78 | 10.44 | 10.53 | 178,379 | -0.10(-0.94%) |
Apr 21, 2021 | 10.24 | 10.63 | 10.10 | 10.63 | 193,600 | +0.36(+3.51%) |
Apr 20, 2021 | 10.90 | 11.00 | 10.21 | 10.27 | 405,866 | -0.53(-4.91%) |
Apr 19, 2021 | 10.73 | 11.09 | 10.62 | 10.80 | 184,731 | +0.03(+0.28%) |
Apr 16, 2021 | 10.63 | 10.80 | 10.45 | 10.77 | 240,839 | +0.12(+1.13%) |
Apr 15, 2021 | 10.88 | 11.04 | 10.62 | 10.65 | 259,538 | -0.17(-1.57%) |
Apr 14, 2021 | 11.12 | 11.14 | 10.80 | 10.82 | 295,347 | -0.33(-2.96%) |
Apr 13, 2021 | 10.78 | 11.25 | 10.78 | 11.15 | 247,371 | +0.11(+1.00%) |
Apr 12, 2021 | 11.41 | 11.42 | 10.97 | 11.04 | 398,259 | -0.63(-5.40%) |
Apr 09, 2021 | 11.62 | 11.88 | 11.50 | 11.67 | 226,845 | -0.03(-0.26%) |
Apr 08, 2021 | 11.69 | 11.80 | 11.46 | 11.70 | 177,949 | +0.09(+0.78%) |
Apr 07, 2021 | 12.05 | 12.06 | 11.60 | 11.61 | 299,880 | -0.45(-3.73%) |
Apr 06, 2021 | 12.22 | 12.29 | 12.02 | 12.06 | 113,781 | -0.23(-1.87%) |
Apr 05, 2021 | 12.49 | 12.49 | 12.15 | 12.29 | 179,626 | +0.02(+0.16%) |
Apr 01, 2021 | 12.27 | 12.27 | 12.27 | 0 | +0.04(+0.33%) | |
Mar 31, 2021 | 12.23 | 12.49 | 12.19 | 12.23 | 945,259 | +0.22(+1.83%) |
Mar 30, 2021 | 11.77 | 12.02 | 11.61 | 12.01 | 174,983 | +0.20(+1.69%) |
Mar 29, 2021 | 12.05 | 12.33 | 11.78 | 11.81 | 241,543 | -0.22(-1.83%) |
Mar 26, 2021 | 12.41 | 12.41 | 11.78 | 12.03 | 409,169 | -0.25(-2.04%) |
Mar 25, 2021 | 11.71 | 12.31 | 11.66 | 12.28 | 603,416 | +0.31(+2.59%) |
Mar 24, 2021 | 12.47 | 12.47 | 11.97 | 11.97 | 294,508 | -0.40(-3.23%) |
Mar 23, 2021 | 12.58 | 12.74 | 12.25 | 12.37 | 438,926 | -0.30(-2.37%) |
Mar 22, 2021 | 13.00 | 13.04 | 12.59 | 12.67 | 256,552 | -0.29(-2.24%) |
Mar 19, 2021 | 12.89 | 13.13 | 12.73 | 12.96 | 352,620 | +0.12(+0.93%) |
Mar 18, 2021 | 13.36 | 13.56 | 12.79 | 12.84 | 526,436 | -0.49(-3.68%) |
Mar 17, 2021 | 12.96 | 13.47 | 12.82 | 13.33 | 377,697 | +0.12(+0.91%) |
Mar 16, 2021 | 14.11 | 14.12 | 13.05 | 13.21 | 414,570 | -0.78(-5.58%) |
Mar 15, 2021 | 13.41 | 14.15 | 13.30 | 13.99 | 476,683 | +0.74(+5.58%) |
Mar 12, 2021 | 12.84 | 13.40 | 12.72 | 13.25 | 548,143 | +0.04(+0.30%) |
Mar 11, 2021 | 12.57 | 13.22 | 12.49 | 13.21 | 531,994 | +0.92(+7.49%) |
Mar 10, 2021 | 12.95 | 13.01 | 12.10 | 12.29 | 867,911 | -0.24(-1.92%) |
Mar 09, 2021 | 11.89 | 12.61 | 11.89 | 12.53 | 467,819 | +0.79(+6.73%) |
Mar 08, 2021 | 11.66 | 12.15 | 11.45 | 11.74 | 597,674 | +0.09(+0.77%) |
Mar 05, 2021 | 12.05 | 12.05 | 10.66 | 11.65 | 931,191 | -0.33(-2.75%) |
Mar 04, 2021 | 12.60 | 12.75 | 11.64 | 11.98 | 858,382 | -0.74(-5.82%) |
Mar 03, 2021 | 13.31 | 13.37 | 12.63 | 12.72 | 314,671 | -0.43(-3.27%) |
Mar 02, 2021 | 13.41 | 14.10 | 13.10 | 13.15 | 723,201 | -0.12(-0.90%) |
Mar 01, 2021 | 13.09 | 13.46 | 13.01 | 13.27 | 305,249 | +0.49(+3.83%) |
Feb 26, 2021 | 12.75 | 13.24 | 12.58 | 12.78 | 494,239 | -0.05(-0.39%) |
Feb 25, 2021 | 13.72 | 13.72 | 12.71 | 12.83 | 501,223 | -0.89(-6.49%) |
Feb 24, 2021 | 13.27 | 13.80 | 13.12 | 13.72 | 462,383 | +0.56(+4.26%) |
Feb 23, 2021 | 13.12 | 13.18 | 12.00 | 13.16 | 1,183,526 | -0.61(-4.43%) |
Feb 22, 2021 | 14.04 | 14.26 | 13.77 | 13.77 | 325,375 | -0.61(-4.24%) |
Feb 19, 2021 | 14.00 | 14.46 | 13.82 | 14.38 | 279,510 | +0.53(+3.83%) |
Feb 18, 2021 | 14.98 | 15.35 | 13.81 | 13.85 | 571,595 | -0.99(-6.67%) |
Feb 17, 2021 | 15.07 | 15.40 | 14.59 | 14.84 | 438,376 | -0.69(-4.44%) |
Feb 16, 2021 | 14.65 | 15.66 | 14.54 | 15.53 | 838,300 | +1.40(+9.91%) |
Feb 12, 2021 | 14.13 | 14.13 | 14.13 | 0 | -0.21(-1.46%) | |
Feb 11, 2021 | 18.06 | 18.08 | 14.19 | 14.34 | 2,496,866 | -4.60(-24.29%) |
Feb 10, 2021 | 18.38 | 19.79 | 16.86 | 18.94 | 2,971,563 | +2.32(+13.96%) |
Feb 09, 2021 | 15.24 | 16.86 | 15.18 | 16.62 | 2,315,145 | +1.92(+13.06%) |
Feb 08, 2021 | 13.83 | 14.72 | 13.83 | 14.70 | 775,852 | +1.00(+7.30%) |
Feb 05, 2021 | 13.93 | 13.96 | 13.55 | 13.70 | 369,687 | -0.13(-0.94%) |
Feb 04, 2021 | 13.77 | 14.10 | 13.35 | 13.83 | 457,576 | +0.06(+0.44%) |
Feb 03, 2021 | 12.99 | 14.11 | 12.99 | 13.77 | 1,297,775 | +1.37(+11.05%) |
Feb 02, 2021 | 11.53 | 12.46 | 11.49 | 12.40 | 751,545 | +0.98(+8.58%) |
Feb 01, 2021 | 11.29 | 11.48 | 11.12 | 11.42 | 236,390 | +0.21(+1.87%) |
Jan 29, 2021 | 11.31 | 11.70 | 11.11 | 11.21 | 396,031 | -0.27(-2.35%) |
Jan 28, 2021 | 11.31 | 11.80 | 11.25 | 11.48 | 324,711 | +0.20(+1.77%) |
Jan 27, 2021 | 10.99 | 11.62 | 10.82 | 11.28 | 468,052 | +0.12(+1.08%) |
Jan 26, 2021 | 10.73 | 11.30 | 10.72 | 11.16 | 588,220 | +0.47(+4.40%) |
Jan 25, 2021 | 11.02 | 11.13 | 10.55 | 10.69 | 323,245 | -0.41(-3.69%) |
Jan 22, 2021 | 10.82 | 11.10 | 10.82 | 11.10 | 193,869 | +0.07(+0.63%) |
Jan 21, 2021 | 11.04 | 11.12 | 10.79 | 11.03 | 293,850 | -0.12(-1.08%) |
Jan 20, 2021 | 11.31 | 11.40 | 10.97 | 11.15 | 323,618 | -0.20(-1.76%) |
Jan 19, 2021 | 11.26 | 11.36 | 10.81 | 11.35 | 500,043 | +0.11(+0.98%) |
Jan 18, 2021 | 11.06 | 11.26 | 11.05 | 11.24 | 131,808 | +0.14(+1.26%) |
Jan 15, 2021 | 11.65 | 11.80 | 10.95 | 11.10 | 661,303 | -0.02(-0.18%) |
Jan 14, 2021 | 10.49 | 11.16 | 10.49 | 11.12 | 635,010 | +0.83(+8.07%) |
Jan 13, 2021 | 9.930 | 10.47 | 9.880 | 10.29 | 444,543 | +0.41(+4.15%) |
Jan 12, 2021 | 9.830 | 10.08 | 9.760 | 9.880 | 335,010 | +0.06(+0.61%) |
Jan 11, 2021 | 9.330 | 9.960 | 9.330 | 9.820 | 469,812 | +0.45(+4.80%) |
Jan 08, 2021 | 9.380 | 9.460 | 9.100 | 9.370 | 299,272 | +0.06(+0.64%) |
Jan 07, 2021 | 9.530 | 9.700 | 9.270 | 9.310 | 850,110 | +0.26(+2.87%) |
Jan 06, 2021 | 8.940 | 9.470 | 8.940 | 9.050 | 1,082,458 | +0.68(+8.12%) |
Jan 05, 2021 | 8.260 | 8.410 | 8.180 | 8.370 | 177,239 | +0.16(+1.95%) |
Jan 04, 2021 | 7.930 | 8.300 | 7.930 | 8.210 | 144,750 | +0.33(+4.19%) |
Dec 31, 2020 | 7.880 | 7.880 | 7.880 | 0 | -0.17(-2.11%) | |
Dec 30, 2020 | 7.910 | 8.110 | 7.910 | 8.050 | 119,115 | +0.13(+1.64%) |
Dec 29, 2020 | 8.250 | 8.250 | 7.830 | 7.920 | 450,765 | -0.42(-5.04%) |
Dec 24, 2020 | 8.340 | 8.340 | 8.340 | 0 | -0.21(-2.46%) | |
Dec 23, 2020 | 8.350 | 8.650 | 8.280 | 8.550 | 129,618 | +0.15(+1.79%) |
Dec 22, 2020 | 8.360 | 8.480 | 8.320 | 8.400 | 61,105 | +0.08(+0.96%) |
Dec 21, 2020 | 8.300 | 8.400 | 8.240 | 8.320 | 138,810 | -0.09(-1.07%) |
Dec 18, 2020 | 8.430 | 8.540 | 8.380 | 8.410 | 113,130 | -0.04(-0.47%) |
Dec 17, 2020 | 8.530 | 8.530 | 8.350 | 8.450 | 93,956 | -0.05(-0.59%) |
Dec 16, 2020 | 8.620 | 8.670 | 8.420 | 8.500 | 165,997 | +0.10(+1.19%) |
Dec 15, 2020 | 8.230 | 8.400 | 8.130 | 8.400 | 163,857 | +0.19(+2.31%) |
Dec 14, 2020 | 8.340 | 8.460 | 8.200 | 8.210 | 109,058 | -0.10(-1.20%) |
Dec 11, 2020 | 8.390 | 8.450 | 8.260 | 8.310 | 92,489 | -0.12(-1.42%) |
Dec 10, 2020 | 8.260 | 8.460 | 8.210 | 8.430 | 102,757 | +0.04(+0.48%) |
Dec 09, 2020 | 8.700 | 8.750 | 8.240 | 8.390 | 279,969 | -0.33(-3.78%) |
Dec 08, 2020 | 8.590 | 8.750 | 8.540 | 8.720 | 130,155 | +0.06(+0.69%) |
Dec 07, 2020 | 8.750 | 8.820 | 8.540 | 8.660 | 187,204 | -0.14(-1.59%) |
Dec 04, 2020 | 8.880 | 9.020 | 8.710 | 8.800 | 480,537 | -0.01(-0.11%) |
Dec 03, 2020 | 8.770 | 8.930 | 8.600 | 8.810 | 410,716 | +0.05(+0.57%) |
Dec 02, 2020 | 8.500 | 8.850 | 8.500 | 8.760 | 335,517 | +0.30(+3.55%) |
Dec 01, 2020 | 9.100 | 9.140 | 8.460 | 8.460 | 434,758 | -0.52(-5.79%) |
Nov 30, 2020 | 8.750 | 9.060 | 8.480 | 8.980 | 527,249 | +0.28(+3.22%) |
Nov 27, 2020 | 8.250 | 8.730 | 8.220 | 8.700 | 362,676 | +0.45(+5.45%) |
Nov 26, 2020 | 8.240 | 8.310 | 8.200 | 8.250 | 85,295 | +0.09(+1.10%) |
Nov 25, 2020 | 8.140 | 8.200 | 8.020 | 8.160 | 199,152 | -0.02(-0.24%) |
Nov 24, 2020 | 8.040 | 8.290 | 8.020 | 8.180 | 397,929 | +0.44(+5.68%) |
Nov 23, 2020 | 7.630 | 7.810 | 7.620 | 7.740 | 180,771 | +0.14(+1.84%) |
Nov 20, 2020 | 7.620 | 7.700 | 7.560 | 7.600 | 292,763 | +0.00(+0.00%) |
Nov 19, 2020 | 7.580 | 7.670 | 7.550 | 7.600 | 238,745 | +0.03(+0.40%) |
Nov 18, 2020 | 7.690 | 7.780 | 7.570 | 7.570 | 277,761 | -0.11(-1.43%) |
Nov 17, 2020 | 7.490 | 7.700 | 7.480 | 7.680 | 347,659 | +0.13(+1.72%) |
Nov 16, 2020 | 7.500 | 7.580 | 7.380 | 7.550 | 192,782 | +0.05(+0.67%) |
Nov 13, 2020 | 7.420 | 7.540 | 7.380 | 7.500 | 312,166 | +0.16(+2.18%) |
Nov 12, 2020 | 7.450 | 7.570 | 7.300 | 7.340 | 384,641 | -0.13(-1.74%) |
Nov 11, 2020 | 7.350 | 7.560 | 7.170 | 7.470 | 263,565 | +0.10(+1.36%) |
Nov 10, 2020 | 7.330 | 7.420 | 7.120 | 7.370 | 349,831 | -0.21(-2.77%) |
Nov 09, 2020 | 8.300 | 8.480 | 7.530 | 7.580 | 878,624 | -0.04(-0.52%) |
Nov 06, 2020 | 7.260 | 8.120 | 7.210 | 7.620 | 1,189,545 | +0.58(+8.24%) |
Nov 05, 2020 | 6.650 | 7.100 | 6.610 | 7.040 | 475,444 | +0.71(+11.22%) |
Nov 04, 2020 | 6.400 | 6.430 | 6.210 | 6.330 | 86,439 | -0.14(-2.16%) |
Nov 03, 2020 | 6.500 | 6.520 | 6.260 | 6.470 | 188,981 | +0.10(+1.57%) |
Nov 02, 2020 | 5.990 | 6.470 | 5.990 | 6.370 | 224,351 | +0.42(+7.06%) |
Oct 30, 2020 | 6.040 | 6.040 | 5.820 | 5.950 | 86,376 | -0.15(-2.46%) |
Oct 29, 2020 | 6.000 | 6.110 | 5.940 | 6.100 | 87,460 | +0.11(+1.84%) |
Oct 28, 2020 | 5.950 | 6.110 | 5.930 | 5.990 | 125,305 | -0.09(-1.48%) |
Oct 27, 2020 | 6.090 | 6.170 | 6.050 | 6.080 | 71,482 | +0.04(+0.66%) |
Oct 26, 2020 | 6.270 | 6.290 | 6.030 | 6.040 | 126,691 | -0.22(-3.51%) |
Oct 23, 2020 | 6.430 | 6.450 | 6.260 | 6.260 | 90,339 | -0.14(-2.19%) |
Oct 22, 2020 | 6.310 | 6.450 | 6.280 | 6.400 | 97,364 | +0.08(+1.27%) |
Oct 21, 2020 | 6.300 | 6.440 | 6.290 | 6.320 | 114,479 | +0.04(+0.64%) |
Oct 20, 2020 | 6.410 | 6.420 | 6.260 | 6.280 | 54,014 | -0.15(-2.33%) |
Oct 19, 2020 | 6.180 | 6.460 | 6.180 | 6.430 | 134,117 | +0.24(+3.88%) |
Oct 16, 2020 | 6.250 | 6.260 | 6.190 | 6.190 | 52,713 | -0.06(-0.96%) |
Oct 15, 2020 | 6.360 | 6.360 | 6.190 | 6.250 | 110,298 | -0.21(-3.25%) |
Oct 14, 2020 | 6.570 | 6.650 | 6.460 | 6.460 | 95,686 | -0.10(-1.52%) |
Oct 13, 2020 | 6.650 | 6.660 | 6.520 | 6.560 | 201,644 | +0.14(+2.18%) |
Oct 09, 2020 | 6.420 | 6.420 | 6.420 | 0 | -0.01(-0.16%) | |
Oct 08, 2020 | 6.080 | 6.440 | 6.080 | 6.430 | 200,053 | +0.39(+6.46%) |
Oct 07, 2020 | 5.850 | 6.040 | 5.850 | 6.040 | 90,771 | +0.26(+4.50%) |
Oct 06, 2020 | 5.910 | 5.960 | 5.780 | 5.780 | 71,332 | -0.12(-2.03%) |
Oct 05, 2020 | 5.690 | 5.910 | 5.690 | 5.900 | 86,804 | +0.24(+4.24%) |
Oct 02, 2020 | 5.590 | 5.670 | 5.580 | 5.660 | 102,354 | -0.02(-0.35%) |
Oct 01, 2020 | 5.740 | 5.750 | 5.660 | 5.680 | 79,926 | -0.04(-0.70%) |
Sep 30, 2020 | 5.750 | 5.850 | 5.710 | 5.720 | 49,055 | -0.06(-1.04%) |
Sep 29, 2020 | 5.770 | 5.820 | 5.730 | 5.780 | 85,702 | -0.10(-1.70%) |
Sep 28, 2020 | 5.850 | 5.910 | 5.850 | 5.880 | 124,104 | +0.05(+0.86%) |
Sep 25, 2020 | 5.630 | 5.850 | 5.630 | 5.830 | 123,290 | +0.05(+0.87%) |
Sep 24, 2020 | 5.810 | 5.850 | 5.700 | 5.780 | 115,478 | -0.10(-1.70%) |
Sep 23, 2020 | 6.100 | 6.120 | 5.850 | 5.880 | 166,809 | -0.29(-4.70%) |
Sep 22, 2020 | 6.020 | 6.190 | 6.020 | 6.170 | 92,661 | +0.13(+2.15%) |
Sep 21, 2020 | 6.070 | 6.110 | 6.000 | 6.040 | 132,854 | -0.14(-2.27%) |
Sep 18, 2020 | 6.270 | 6.280 | 6.120 | 6.180 | 82,693 | -0.07(-1.12%) |
Sep 17, 2020 | 6.320 | 6.320 | 6.210 | 6.250 | 50,810 | -0.06(-0.95%) |
Sep 16, 2020 | 6.330 | 6.430 | 6.310 | 6.310 | 46,755 | -0.01(-0.16%) |
Sep 15, 2020 | 6.330 | 6.400 | 6.310 | 6.320 | 50,710 | +0.04(+0.64%) |
Sep 14, 2020 | 6.200 | 6.320 | 6.190 | 6.280 | 67,080 | +0.07(+1.13%) |
Sep 11, 2020 | 6.300 | 6.300 | 6.150 | 6.210 | 58,139 | -0.09(-1.43%) |
Sep 10, 2020 | 6.290 | 6.430 | 6.290 | 6.300 | 45,767 | +0.01(+0.16%) |
Sep 09, 2020 | 6.250 | 6.340 | 6.240 | 6.290 | 88,606 | +0.08(+1.29%) |
Sep 08, 2020 | 6.170 | 6.300 | 6.140 | 6.210 | 80,312 | -0.15(-2.36%) |
Sep 04, 2020 | 6.360 | 6.360 | 6.360 | 0 | -0.15(-2.30%) | |
Sep 03, 2020 | 6.560 | 6.680 | 6.460 | 6.510 | 109,895 | -0.08(-1.21%) |
Sep 02, 2020 | 6.620 | 6.630 | 6.560 | 6.590 | 101,551 | +0.00(+0.00%) |
Sep 01, 2020 | 6.620 | 6.680 | 6.580 | 6.590 | 58,279 | -0.10(-1.49%) |
Aug 31, 2020 | 6.700 | 6.710 | 6.590 | 6.690 | 84,038 | -0.02(-0.30%) |
Aug 28, 2020 | 6.580 | 6.740 | 6.560 | 6.710 | 136,028 | +0.13(+1.98%) |
Aug 27, 2020 | 6.560 | 6.650 | 6.560 | 6.580 | 100,431 | -0.03(-0.45%) |
Aug 26, 2020 | 6.670 | 6.700 | 6.580 | 6.610 | 67,226 | -0.08(-1.20%) |
Aug 25, 2020 | 6.660 | 6.700 | 6.590 | 6.690 | 79,533 | +0.05(+0.75%) |
Aug 24, 2020 | 6.620 | 6.650 | 6.550 | 6.640 | 124,859 | +0.04(+0.61%) |
Aug 21, 2020 | 6.680 | 6.690 | 6.600 | 6.600 | 64,621 | -0.09(-1.35%) |
Aug 20, 2020 | 6.670 | 6.710 | 6.640 | 6.690 | 58,988 | -0.03(-0.45%) |
Aug 19, 2020 | 6.730 | 6.780 | 6.710 | 6.720 | 141,193 | -0.04(-0.59%) |
Aug 18, 2020 | 6.780 | 6.840 | 6.710 | 6.760 | 80,143 | -0.04(-0.59%) |
Aug 17, 2020 | 6.890 | 6.890 | 6.780 | 6.800 | 68,167 | -0.06(-0.87%) |
Aug 14, 2020 | 6.850 | 6.890 | 6.800 | 6.860 | 64,369 | -0.01(-0.15%) |
Aug 13, 2020 | 6.760 | 6.900 | 6.750 | 6.870 | 118,535 | +0.07(+1.03%) |
Aug 12, 2020 | 6.820 | 6.820 | 6.720 | 6.800 | 79,840 | +0.04(+0.59%) |
Aug 11, 2020 | 7.000 | 7.010 | 6.740 | 6.760 | 226,061 | -0.27(-3.84%) |
Aug 10, 2020 | 7.020 | 7.050 | 6.900 | 7.030 | 150,952 | +0.24(+3.53%) |
Aug 07, 2020 | 7.020 | 7.030 | 6.760 | 6.790 | 270,493 | -0.24(-3.41%) |
Aug 06, 2020 | 7.260 | 7.300 | 7.030 | 7.030 | 237,000 | -0.29(-3.96%) |
Aug 05, 2020 | 7.460 | 7.460 | 7.270 | 7.320 | 106,517 | -0.11(-1.48%) |
Aug 04, 2020 | 7.240 | 7.440 | 7.220 | 7.430 | 151,920 | +0.34(+4.80%) |
Jul 31, 2020 | 7.090 | 7.090 | 7.090 | 0 | -0.14(-1.94%) | |
Jul 30, 2020 | 7.170 | 7.290 | 7.160 | 7.230 | 76,484 | +0.02(+0.28%) |
Jul 29, 2020 | 7.440 | 7.440 | 7.210 | 7.210 | 147,522 | -0.26(-3.48%) |
Jul 28, 2020 | 7.160 | 7.570 | 7.160 | 7.470 | 237,936 | +0.32(+4.48%) |
Jul 27, 2020 | 6.950 | 7.150 | 6.950 | 7.150 | 83,936 | +0.22(+3.17%) |
Jul 24, 2020 | 6.960 | 6.970 | 6.840 | 6.930 | 75,934 | -0.07(-1.00%) |
Jul 23, 2020 | 7.100 | 7.140 | 6.930 | 7.000 | 116,379 | -0.11(-1.55%) |
Jul 22, 2020 | 7.220 | 7.240 | 7.090 | 7.110 | 84,247 | -0.11(-1.52%) |
Jul 21, 2020 | 7.240 | 7.300 | 7.210 | 7.220 | 130,145 | -0.03(-0.41%) |
Jul 20, 2020 | 7.270 | 7.370 | 7.240 | 7.250 | 109,347 | -0.06(-0.82%) |
Jul 17, 2020 | 7.350 | 7.460 | 7.300 | 7.310 | 128,360 | +0.01(+0.14%) |
Jul 16, 2020 | 7.300 | 7.400 | 7.170 | 7.300 | 159,969 | -0.02(-0.27%) |
Jul 15, 2020 | 7.190 | 7.380 | 7.150 | 7.320 | 155,886 | +0.19(+2.66%) |
Jul 14, 2020 | 7.040 | 7.160 | 6.910 | 7.130 | 97,363 | +0.09(+1.28%) |
Jul 13, 2020 | 7.060 | 7.330 | 7.010 | 7.040 | 188,019 | +0.04(+0.57%) |
Jul 10, 2020 | 6.830 | 7.010 | 6.770 | 7.000 | 82,151 | +0.22(+3.24%) |
Jul 09, 2020 | 6.910 | 6.920 | 6.680 | 6.780 | 101,564 | -0.08(-1.17%) |
Jul 08, 2020 | 6.960 | 6.980 | 6.810 | 6.860 | 74,165 | -0.07(-1.01%) |
Jul 07, 2020 | 6.950 | 7.010 | 6.900 | 6.930 | 65,503 | -0.02(-0.29%) |
Jul 06, 2020 | 6.830 | 7.030 | 6.810 | 6.950 | 114,895 | +0.18(+2.66%) |
Jul 03, 2020 | 6.760 | 6.840 | 6.750 | 6.770 | 25,494 | -0.05(-0.73%) |
Jul 02, 2020 | 6.860 | 6.920 | 6.820 | 6.820 | 96,583 | +0.06(+0.89%) |
Jun 30, 2020 | 6.760 | 6.760 | 6.760 | 0 | -0.13(-1.89%) | |
Jun 29, 2020 | 6.780 | 6.940 | 6.610 | 6.890 | 209,608 | -0.06(-0.86%) |
Jun 26, 2020 | 7.170 | 7.170 | 6.920 | 6.950 | 210,564 | -0.25(-3.47%) |
Jun 25, 2020 | 7.140 | 7.210 | 7.090 | 7.200 | 58,558 | +0.00(+0.00%) |
Jun 24, 2020 | 7.310 | 7.410 | 7.080 | 7.200 | 247,731 | -0.20(-2.70%) |
Jun 23, 2020 | 7.340 | 7.610 | 7.300 | 7.400 | 244,121 | +0.06(+0.82%) |
Jun 22, 2020 | 7.380 | 7.390 | 7.280 | 7.340 | 89,780 | -0.07(-0.94%) |
Jun 19, 2020 | 7.550 | 7.560 | 7.330 | 7.410 | 118,584 | -0.07(-0.94%) |
Jun 18, 2020 | 7.350 | 7.560 | 7.340 | 7.480 | 144,589 | +0.08(+1.08%) |
Jun 17, 2020 | 7.560 | 7.560 | 7.380 | 7.400 | 127,804 | -0.14(-1.86%) |
Jun 16, 2020 | 7.670 | 7.680 | 7.440 | 7.540 | 207,043 | +0.06(+0.80%) |
Jun 15, 2020 | 7.300 | 7.490 | 7.210 | 7.480 | 249,570 | +0.06(+0.81%) |
Jun 12, 2020 | 7.550 | 7.600 | 7.320 | 7.420 | 126,606 | +0.14(+1.92%) |
Jun 11, 2020 | 7.750 | 7.750 | 7.260 | 7.280 | 440,719 | -0.71(-8.89%) |
Jun 10, 2020 | 8.050 | 8.250 | 7.940 | 7.990 | 280,372 | -0.08(-0.99%) |
Jun 09, 2020 | 8.170 | 8.280 | 8.020 | 8.070 | 317,067 | -0.14(-1.71%) |
Jun 08, 2020 | 7.610 | 8.220 | 7.600 | 8.210 | 402,835 | +0.65(+8.60%) |
Jun 05, 2020 | 7.720 | 7.720 | 7.520 | 7.560 | 133,826 | -0.04(-0.53%) |
Jun 04, 2020 | 7.630 | 7.680 | 7.540 | 7.600 | 116,070 | +0.01(+0.13%) |
Jun 03, 2020 | 7.540 | 7.640 | 7.520 | 7.590 | 126,121 | +0.13(+1.74%) |
Jun 02, 2020 | 7.520 | 7.610 | 7.390 | 7.460 | 126,844 | -0.08(-1.06%) |
Jun 01, 2020 | 7.510 | 7.590 | 7.400 | 7.540 | 168,027 | +0.00(+0.00%) |
May 29, 2020 | 7.610 | 7.700 | 7.430 | 7.540 | 455,793 | -0.47(-5.87%) |
May 28, 2020 | 7.850 | 8.250 | 7.840 | 8.010 | 541,764 | +0.15(+1.91%) |
May 27, 2020 | 8.080 | 8.110 | 7.580 | 7.860 | 336,720 | -0.21(-2.60%) |
May 26, 2020 | 8.450 | 8.450 | 7.970 | 8.070 | 468,844 | -0.28(-3.35%) |
May 25, 2020 | 8.080 | 8.400 | 8.070 | 8.350 | 375,038 | +0.40(+5.03%) |
May 22, 2020 | 7.590 | 8.040 | 7.450 | 7.950 | 521,452 | +0.39(+5.16%) |
May 21, 2020 | 7.190 | 7.600 | 7.100 | 7.560 | 362,379 | +0.55(+7.85%) |
May 20, 2020 | 7.100 | 7.100 | 6.930 | 7.010 | 151,491 | +0.03(+0.43%) |
May 19, 2020 | 7.000 | 7.110 | 6.830 | 6.980 | 437,700 | +0.33(+4.96%) |
May 15, 2020 | 6.650 | 6.650 | 6.650 | 0 | +0.57(+9.38%) | |
May 14, 2020 | 5.910 | 6.100 | 5.760 | 6.080 | 178,829 | +0.09(+1.50%) |
May 13, 2020 | 6.280 | 6.290 | 5.900 | 5.990 | 167,257 | -0.34(-5.37%) |
May 12, 2020 | 6.340 | 6.510 | 6.280 | 6.330 | 91,997 | +0.01(+0.16%) |
May 11, 2020 | 6.390 | 6.390 | 6.270 | 6.320 | 167,029 | -0.05(-0.78%) |
May 08, 2020 | 6.490 | 6.490 | 6.370 | 6.370 | 64,870 | -0.08(-1.24%) |
May 07, 2020 | 6.490 | 6.510 | 6.360 | 6.450 | 150,082 | -0.06(-0.92%) |
May 06, 2020 | 6.520 | 6.560 | 6.480 | 6.510 | 246,997 | +0.06(+0.93%) |
May 05, 2020 | 6.460 | 6.630 | 6.440 | 6.450 | 337,051 | +0.02(+0.31%) |
May 04, 2020 | 6.300 | 6.460 | 6.240 | 6.430 | 167,880 | +0.14(+2.23%) |