Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.550 | 5.935 | 5.470 | 5.500 | 164,600 | -0.50(-8.33%) |
Apr 29, 2021 | 6.000 | 6.280 | 5.820 | 6.000 | 61,771 | +0.00(+0.00%) |
Apr 28, 2021 | 5.740 | 6.170 | 5.640 | 6.000 | 15,867 | +0.25(+4.35%) |
Apr 27, 2021 | 6.040 | 6.090 | 5.750 | 5.750 | 49,041 | -0.39(-6.35%) |
Apr 26, 2021 | 5.940 | 6.360 | 5.940 | 6.140 | 38,303 | +0.29(+4.96%) |
Apr 23, 2021 | 5.930 | 6.080 | 5.750 | 5.850 | 36,100 | -0.08(-1.35%) |
Apr 22, 2021 | 5.700 | 6.010 | 5.700 | 5.930 | 40,221 | +0.18(+3.13%) |
Apr 21, 2021 | 5.810 | 5.920 | 5.750 | 5.750 | 23,145 | -0.03(-0.52%) |
Apr 20, 2021 | 5.720 | 6.010 | 5.700 | 5.780 | 48,995 | +0.05(+0.87%) |
Apr 19, 2021 | 5.810 | 5.810 | 5.600 | 5.730 | 25,796 | -0.17(-2.88%) |
Apr 16, 2021 | 5.800 | 5.930 | 5.500 | 5.900 | 82,200 | +0.19(+3.33%) |
Apr 15, 2021 | 5.880 | 5.960 | 5.620 | 5.710 | 61,973 | -0.22(-3.71%) |
Apr 14, 2021 | 6.010 | 6.050 | 5.870 | 5.930 | 33,242 | -0.12(-1.98%) |
Apr 13, 2021 | 6.150 | 6.395 | 5.950 | 6.050 | 37,519 | -0.10(-1.63%) |
Apr 12, 2021 | 5.900 | 6.150 | 5.890 | 6.150 | 88,380 | +0.25(+4.24%) |
Apr 09, 2021 | 6.100 | 6.170 | 5.900 | 5.900 | 119,700 | -0.25(-4.07%) |
Apr 08, 2021 | 6.280 | 6.280 | 6.000 | 6.150 | 55,572 | -0.15(-2.38%) |
Apr 07, 2021 | 6.550 | 6.550 | 6.210 | 6.300 | 42,547 | -0.25(-3.82%) |
Apr 06, 2021 | 6.790 | 6.790 | 6.500 | 6.550 | 25,832 | -0.26(-3.82%) |
Apr 05, 2021 | 7.010 | 7.010 | 6.610 | 6.810 | 22,112 | +0.00(+0.00%) |
Apr 01, 2021 | 6.760 | 7.029 | 6.720 | 6.810 | 42,100 | +0.05(+0.74%) |
Mar 31, 2021 | 6.660 | 6.980 | 6.660 | 6.760 | 45,993 | +0.02(+0.30%) |
Mar 30, 2021 | 6.350 | 6.740 | 6.280 | 6.740 | 35,327 | +0.35(+5.48%) |
Mar 29, 2021 | 6.740 | 6.880 | 6.280 | 6.390 | 59,695 | -0.26(-3.91%) |
Mar 26, 2021 | 6.480 | 6.890 | 6.301 | 6.650 | 31,500 | +0.21(+3.26%) |
Mar 25, 2021 | 6.360 | 6.570 | 6.150 | 6.440 | 146,123 | -0.06(-0.92%) |
Mar 24, 2021 | 6.960 | 7.010 | 6.421 | 6.500 | 74,678 | -0.28(-4.13%) |
Mar 23, 2021 | 7.140 | 7.140 | 6.570 | 6.780 | 95,643 | -0.36(-5.04%) |
Mar 22, 2021 | 7.510 | 7.760 | 7.020 | 7.140 | 63,013 | -0.24(-3.25%) |
Mar 19, 2021 | 7.370 | 8.380 | 7.240 | 7.380 | 142,300 | +0.01(+0.14%) |
Mar 18, 2021 | 7.800 | 7.800 | 7.280 | 7.370 | 64,607 | -0.44(-5.63%) |
Mar 17, 2021 | 7.990 | 8.140 | 7.670 | 7.810 | 56,016 | -0.22(-2.74%) |
Mar 16, 2021 | 7.940 | 8.300 | 7.900 | 8.030 | 47,420 | +0.04(+0.50%) |
Mar 15, 2021 | 8.190 | 8.190 | 7.850 | 7.990 | 49,041 | -0.20(-2.44%) |
Mar 12, 2021 | 8.190 | 8.400 | 8.000 | 8.190 | 44,300 | -0.07(-0.85%) |
Mar 11, 2021 | 7.790 | 8.330 | 7.774 | 8.260 | 46,295 | +0.48(+6.17%) |
Mar 10, 2021 | 7.740 | 8.030 | 7.530 | 7.780 | 288,827 | -0.14(-1.77%) |
Mar 09, 2021 | 7.850 | 8.520 | 7.620 | 7.920 | 149,753 | +0.16(+2.06%) |
Mar 08, 2021 | 8.050 | 8.255 | 7.610 | 7.760 | 119,986 | -0.31(-3.84%) |
Mar 05, 2021 | 7.680 | 8.410 | 7.060 | 8.070 | 104,300 | +0.20(+2.54%) |
Mar 04, 2021 | 8.350 | 8.650 | 7.746 | 7.870 | 98,460 | -0.50(-5.97%) |
Mar 03, 2021 | 8.880 | 8.880 | 8.260 | 8.370 | 65,289 | -0.52(-5.85%) |
Mar 02, 2021 | 9.180 | 9.495 | 8.755 | 8.890 | 89,927 | -0.32(-3.47%) |
Mar 01, 2021 | 8.790 | 9.310 | 8.790 | 9.210 | 45,952 | +0.24(+2.68%) |
Feb 26, 2021 | 8.930 | 9.440 | 8.800 | 8.970 | 94,300 | -0.02(-0.22%) |
Feb 25, 2021 | 8.970 | 9.210 | 8.755 | 8.990 | 89,257 | -0.03(-0.33%) |
Feb 24, 2021 | 9.150 | 9.530 | 8.855 | 9.020 | 33,270 | -0.17(-1.85%) |
Feb 23, 2021 | 9.190 | 9.300 | 8.060 | 9.190 | 200,156 | -0.10(-1.08%) |
Feb 22, 2021 | 9.700 | 9.750 | 9.100 | 9.290 | 114,552 | -0.42(-4.33%) |
Feb 19, 2021 | 9.230 | 9.790 | 9.190 | 9.710 | 125,700 | +0.67(+7.41%) |
Feb 18, 2021 | 9.420 | 9.670 | 8.800 | 9.040 | 122,787 | -0.58(-6.03%) |
Feb 17, 2021 | 9.350 | 9.750 | 9.110 | 9.620 | 61,088 | -0.06(-0.62%) |
Feb 16, 2021 | 9.989 | 10.39 | 9.600 | 9.680 | 172,458 | -0.40(-3.97%) |
Feb 12, 2021 | 9.230 | 10.47 | 9.230 | 10.08 | 92,400 | +0.70(+7.46%) |
Feb 11, 2021 | 10.12 | 10.43 | 9.360 | 9.380 | 177,370 | -0.77(-7.59%) |
Feb 10, 2021 | 10.25 | 10.35 | 9.930 | 10.15 | 124,991 | -0.18(-1.74%) |
Feb 09, 2021 | 10.32 | 10.50 | 10.21 | 10.33 | 244,996 | +0.02(+0.19%) |
Feb 08, 2021 | 9.320 | 10.45 | 9.320 | 10.31 | 367,468 | +1.11(+12.07%) |
Feb 05, 2021 | 9.340 | 9.390 | 9.100 | 9.200 | 92,200 | -0.04(-0.43%) |
Feb 04, 2021 | 9.000 | 9.490 | 8.925 | 9.240 | 117,874 | +0.33(+3.70%) |
Feb 03, 2021 | 8.850 | 9.590 | 8.800 | 8.910 | 499,958 | +0.27(+3.12%) |
Feb 02, 2021 | 8.130 | 8.700 | 8.080 | 8.640 | 187,797 | +0.62(+7.73%) |
Feb 01, 2021 | 7.690 | 8.150 | 7.670 | 8.020 | 65,258 | +0.29(+3.75%) |
Jan 29, 2021 | 7.550 | 7.935 | 7.550 | 7.730 | 81,200 | +0.16(+2.11%) |
Jan 28, 2021 | 7.430 | 7.714 | 7.350 | 7.570 | 201,823 | +0.08(+1.07%) |
Jan 27, 2021 | 7.430 | 8.020 | 7.350 | 7.490 | 901,971 | +0.03(+0.40%) |
Jan 26, 2021 | 8.010 | 8.280 | 7.300 | 7.460 | 190,476 | -0.64(-7.90%) |
Jan 25, 2021 | 8.530 | 8.780 | 8.012 | 8.100 | 51,139 | -0.43(-5.04%) |
Jan 22, 2021 | 8.570 | 8.623 | 8.430 | 8.530 | 20,300 | -0.11(-1.27%) |
Jan 21, 2021 | 8.653 | 8.805 | 8.351 | 8.640 | 109,682 | +0.05(+0.58%) |
Jan 20, 2021 | 8.620 | 8.757 | 8.180 | 8.590 | 117,654 | +0.05(+0.59%) |
Jan 19, 2021 | 8.420 | 8.630 | 8.403 | 8.540 | 34,755 | +0.16(+1.91%) |
Jan 15, 2021 | 8.440 | 8.550 | 7.970 | 8.380 | 67,700 | -0.04(-0.48%) |
Jan 14, 2021 | 8.100 | 8.560 | 8.060 | 8.420 | 104,110 | +0.32(+3.95%) |
Jan 13, 2021 | 8.330 | 8.460 | 7.910 | 8.100 | 65,005 | -0.23(-2.76%) |
Jan 12, 2021 | 8.330 | 8.520 | 8.100 | 8.330 | 138,709 | -0.01(-0.12%) |
Jan 11, 2021 | 8.260 | 8.430 | 8.200 | 8.340 | 108,359 | +0.04(+0.48%) |
Jan 08, 2021 | 8.280 | 8.390 | 8.120 | 8.300 | 45,600 | +0.07(+0.85%) |
Jan 07, 2021 | 8.220 | 8.400 | 8.130 | 8.230 | 149,594 | +0.15(+1.86%) |
Jan 06, 2021 | 8.170 | 8.540 | 7.980 | 8.080 | 198,854 | -0.07(-0.92%) |
Jan 05, 2021 | 8.130 | 8.490 | 7.840 | 8.155 | 113,125 | +0.07(+0.93%) |
Jan 04, 2021 | 8.070 | 8.170 | 7.590 | 8.080 | 245,596 | +0.09(+1.13%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 101,219 | +0.21(+2.70%) | |
Dec 30, 2020 | 7.820 | 7.930 | 7.379 | 7.780 | 101,219 | +0.04(+0.52%) |
Dec 29, 2020 | 7.540 | 7.800 | 7.420 | 7.740 | 81,109 | +0.20(+2.65%) |
Dec 28, 2020 | 7.620 | 7.680 | 7.200 | 7.540 | 128,088 | +0.00(+0.00%) |
Dec 24, 2020 | 7.400 | 7.570 | 7.370 | 7.540 | 147,200 | +0.09(+1.21%) |
Dec 23, 2020 | 7.080 | 7.600 | 7.080 | 7.450 | 165,975 | +0.40(+5.67%) |
Dec 22, 2020 | 7.010 | 7.060 | 6.660 | 7.050 | 221,355 | +0.09(+1.29%) |
Dec 21, 2020 | 6.350 | 7.030 | 6.350 | 6.960 | 208,541 | +0.58(+9.09%) |
Dec 18, 2020 | 6.130 | 6.460 | 5.960 | 6.380 | 221,400 | +0.27(+4.42%) |
Dec 17, 2020 | 6.030 | 6.150 | 5.895 | 6.110 | 142,935 | +0.12(+2.00%) |
Dec 16, 2020 | 6.000 | 6.110 | 5.570 | 5.990 | 124,310 | +0.00(+0.00%) |
Dec 15, 2020 | 6.000 | 6.030 | 5.850 | 5.990 | 153,100 | -0.01(-0.17%) |
Dec 14, 2020 | 5.850 | 6.040 | 5.773 | 6.000 | 337,925 | +0.26(+4.53%) |
Dec 11, 2020 | 5.355 | 5.880 | 5.355 | 5.740 | 192,700 | +0.18(+3.24%) |
Dec 10, 2020 | 5.500 | 5.740 | 5.450 | 5.560 | 410,385 | +0.06(+1.09%) |
Dec 09, 2020 | 5.220 | 5.500 | 5.170 | 5.500 | 305,235 | +0.30(+5.77%) |
Dec 08, 2020 | 5.000 | 5.280 | 4.953 | 5.200 | 408,670 | +0.12(+2.36%) |
Dec 07, 2020 | 4.930 | 5.100 | 4.830 | 5.080 | 607,174 | +0.09(+1.80%) |
Dec 04, 2020 | 4.970 | 5.000 | 4.570 | 4.990 | 362,900 | -0.01(-0.20%) |
Dec 03, 2020 | 5.000 | 5.020 | 4.780 | 5.000 | 217,532 | -0.04(-0.79%) |
Dec 02, 2020 | 4.750 | 5.050 | 4.582 | 5.040 | 170,831 | +0.31(+6.55%) |
Dec 01, 2020 | 4.940 | 5.050 | 4.710 | 4.730 | 473,590 | -0.12(-2.47%) |
Nov 30, 2020 | 5.000 | 5.050 | 4.760 | 4.850 | 71,264 | -0.15(-3.00%) |
Nov 27, 2020 | 4.960 | 5.010 | 4.850 | 5.000 | 22,900 | +0.03(+0.60%) |
Nov 25, 2020 | 4.730 | 5.020 | 4.690 | 4.970 | 203,500 | +0.25(+5.30%) |
Nov 24, 2020 | 4.980 | 5.080 | 4.610 | 4.720 | 95,307 | -0.29(-5.79%) |
Nov 23, 2020 | 5.200 | 5.220 | 4.990 | 5.010 | 126,759 | -0.21(-4.02%) |
Nov 20, 2020 | 5.070 | 5.250 | 4.880 | 5.220 | 50,900 | +0.19(+3.78%) |
Nov 19, 2020 | 4.970 | 5.100 | 4.935 | 5.030 | 35,743 | +0.07(+1.41%) |
Nov 18, 2020 | 4.900 | 5.120 | 4.900 | 4.960 | 118,277 | +0.03(+0.61%) |
Nov 17, 2020 | 4.790 | 5.000 | 4.790 | 4.930 | 50,897 | +0.12(+2.49%) |
Nov 16, 2020 | 4.900 | 4.925 | 4.750 | 4.810 | 54,620 | -0.09(-1.84%) |
Nov 13, 2020 | 4.920 | 5.150 | 4.900 | 4.900 | 65,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.930 | 4.990 | 4.830 | 4.900 | 54,169 | +0.00(+0.00%) |
Nov 11, 2020 | 4.940 | 5.040 | 4.900 | 4.900 | 102,124 | +0.00(+0.00%) |
Nov 10, 2020 | 4.890 | 5.270 | 4.800 | 4.900 | 95,836 | -0.02(-0.41%) |
Nov 09, 2020 | 5.260 | 5.390 | 4.870 | 4.920 | 193,600 | -0.29(-5.57%) |
Nov 06, 2020 | 4.972 | 5.250 | 4.950 | 5.210 | 58,100 | +0.22(+4.41%) |
Nov 05, 2020 | 4.970 | 5.000 | 4.870 | 4.990 | 74,714 | +0.03(+0.60%) |
Nov 04, 2020 | 4.900 | 5.000 | 4.830 | 4.960 | 38,037 | +0.11(+2.27%) |
Nov 03, 2020 | 4.680 | 4.950 | 4.680 | 4.850 | 59,771 | +0.15(+3.19%) |
Nov 02, 2020 | 4.740 | 4.800 | 4.510 | 4.700 | 52,542 | +0.15(+3.30%) |
Oct 30, 2020 | 4.530 | 4.630 | 4.400 | 4.550 | 84,900 | +0.05(+1.11%) |
Oct 29, 2020 | 4.360 | 4.510 | 4.340 | 4.500 | 92,362 | +0.01(+0.22%) |
Oct 28, 2020 | 4.510 | 4.662 | 4.300 | 4.490 | 139,867 | -0.37(-7.61%) |
Oct 27, 2020 | 4.700 | 4.950 | 4.660 | 4.860 | 57,814 | +0.09(+1.89%) |
Oct 26, 2020 | 4.980 | 4.980 | 4.770 | 4.770 | 31,266 | -0.19(-3.83%) |
Oct 23, 2020 | 4.800 | 5.000 | 4.700 | 4.960 | 57,700 | +0.16(+3.33%) |
Oct 22, 2020 | 4.710 | 4.880 | 4.647 | 4.800 | 104,565 | +0.10(+2.13%) |
Oct 21, 2020 | 4.528 | 4.930 | 4.528 | 4.700 | 16,569 | +0.11(+2.40%) |
Oct 20, 2020 | 4.510 | 4.600 | 4.340 | 4.590 | 33,960 | +0.08(+1.77%) |
Oct 19, 2020 | 4.300 | 4.510 | 4.300 | 4.510 | 29,821 | +0.17(+3.92%) |
Oct 16, 2020 | 4.410 | 4.530 | 4.220 | 4.340 | 58,400 | -0.05(-1.14%) |
Oct 15, 2020 | 4.500 | 4.577 | 4.320 | 4.390 | 49,849 | -0.11(-2.44%) |
Oct 14, 2020 | 4.475 | 4.813 | 4.300 | 4.500 | 43,794 | +0.10(+2.27%) |
Oct 13, 2020 | 4.422 | 4.590 | 4.400 | 4.400 | 19,064 | -0.05(-1.12%) |
Oct 12, 2020 | 4.570 | 4.650 | 4.445 | 4.450 | 14,326 | -0.13(-2.84%) |
Oct 09, 2020 | 4.520 | 4.610 | 4.520 | 4.580 | 16,500 | +0.06(+1.33%) |
Oct 08, 2020 | 4.530 | 4.560 | 4.430 | 4.520 | 19,893 | +0.02(+0.44%) |
Oct 07, 2020 | 4.430 | 4.560 | 4.300 | 4.500 | 49,269 | +0.20(+4.65%) |
Oct 06, 2020 | 4.700 | 4.800 | 4.280 | 4.300 | 60,709 | -0.40(-8.51%) |
Oct 05, 2020 | 4.830 | 4.855 | 4.700 | 4.700 | 24,155 | -0.02(-0.42%) |
Oct 02, 2020 | 4.900 | 4.900 | 4.610 | 4.720 | 42,200 | -0.10(-2.07%) |
Oct 01, 2020 | 4.610 | 4.900 | 4.610 | 4.820 | 35,124 | +0.21(+4.56%) |
Sep 30, 2020 | 4.880 | 4.900 | 4.530 | 4.610 | 56,521 | -0.18(-3.76%) |
Sep 29, 2020 | 4.680 | 4.900 | 4.680 | 4.790 | 29,106 | +0.03(+0.63%) |
Sep 28, 2020 | 4.620 | 4.850 | 4.620 | 4.760 | 36,460 | +0.18(+3.93%) |
Sep 25, 2020 | 4.780 | 4.890 | 4.520 | 4.580 | 53,300 | +0.04(+0.88%) |
Sep 24, 2020 | 4.650 | 4.890 | 4.530 | 4.540 | 62,521 | -0.10(-2.16%) |
Sep 23, 2020 | 4.860 | 4.910 | 4.500 | 4.640 | 124,538 | -0.27(-5.50%) |
Sep 22, 2020 | 5.130 | 5.210 | 4.600 | 4.910 | 99,472 | -0.19(-3.73%) |
Sep 21, 2020 | 5.250 | 5.279 | 4.860 | 5.100 | 59,387 | -0.23(-4.32%) |
Sep 18, 2020 | 5.600 | 5.720 | 5.250 | 5.330 | 244,000 | -0.32(-5.66%) |
Sep 17, 2020 | 5.500 | 5.740 | 5.170 | 5.650 | 61,670 | +0.05(+0.89%) |
Sep 16, 2020 | 5.550 | 5.910 | 5.548 | 5.600 | 73,713 | -0.03(-0.53%) |
Sep 15, 2020 | 5.620 | 5.970 | 5.600 | 5.630 | 271,924 | -0.03(-0.53%) |
Sep 14, 2020 | 5.730 | 5.730 | 5.520 | 5.660 | 167,429 | -0.05(-0.88%) |
Sep 11, 2020 | 5.640 | 5.840 | 5.480 | 5.710 | 71,200 | +0.15(+2.70%) |
Sep 10, 2020 | 5.520 | 5.800 | 5.457 | 5.560 | 202,683 | +0.03(+0.54%) |
Sep 09, 2020 | 5.350 | 5.780 | 5.333 | 5.530 | 177,391 | +0.23(+4.34%) |
Sep 08, 2020 | 5.100 | 5.430 | 5.033 | 5.300 | 26,197 | +0.08(+1.53%) |
Sep 04, 2020 | 5.210 | 5.340 | 4.590 | 5.220 | 152,500 | +0.00(+0.00%) |
Sep 03, 2020 | 5.530 | 5.720 | 5.135 | 5.220 | 169,403 | -0.34(-6.12%) |
Sep 02, 2020 | 5.500 | 5.650 | 5.385 | 5.560 | 88,322 | +0.00(+0.00%) |
Sep 01, 2020 | 5.420 | 5.800 | 5.419 | 5.560 | 321,637 | +0.23(+4.32%) |
Aug 31, 2020 | 5.520 | 5.670 | 5.181 | 5.330 | 55,279 | -0.23(-4.14%) |
Aug 28, 2020 | 5.500 | 5.750 | 5.300 | 5.560 | 80,300 | +0.06(+1.09%) |
Aug 27, 2020 | 5.230 | 5.580 | 4.920 | 5.500 | 176,079 | +0.16(+3.00%) |
Aug 26, 2020 | 5.600 | 6.180 | 5.250 | 5.340 | 447,641 | -0.26(-4.64%) |
Aug 25, 2020 | 5.610 | 5.700 | 5.450 | 5.600 | 105,939 | +0.00(+0.00%) |
Aug 24, 2020 | 5.330 | 5.720 | 5.300 | 5.600 | 134,822 | +0.01(+0.18%) |
Aug 21, 2020 | 5.620 | 5.680 | 5.420 | 5.590 | 174,500 | -0.06(-1.06%) |
Aug 20, 2020 | 5.010 | 5.680 | 4.650 | 5.650 | 358,195 | +0.46(+8.86%) |
Aug 19, 2020 | 5.900 | 5.990 | 5.020 | 5.190 | 683,690 | -0.82(-13.64%) |
Aug 18, 2020 | 6.100 | 6.290 | 5.630 | 6.010 | 640,226 | +0.13(+2.21%) |
Aug 17, 2020 | 5.000 | 5.970 | 4.990 | 5.880 | 1,790,041 | +0.96(+19.51%) |
Aug 14, 2020 | 4.950 | 5.000 | 4.840 | 4.920 | 204,600 | +0.01(+0.20%) |
Aug 13, 2020 | 4.790 | 4.980 | 4.760 | 4.910 | 86,457 | +0.02(+0.41%) |
Aug 12, 2020 | 4.750 | 4.900 | 4.680 | 4.890 | 162,693 | +0.27(+5.84%) |
Aug 11, 2020 | 4.830 | 4.980 | 4.590 | 4.620 | 177,736 | -0.27(-5.52%) |
Aug 10, 2020 | 4.780 | 5.000 | 4.650 | 4.890 | 215,968 | +0.12(+2.52%) |
Aug 07, 2020 | 4.720 | 4.790 | 4.680 | 4.770 | 28,200 | +0.02(+0.42%) |
Aug 06, 2020 | 4.780 | 4.800 | 4.600 | 4.750 | 50,049 | +0.01(+0.21%) |
Aug 05, 2020 | 4.720 | 4.950 | 4.550 | 4.740 | 39,197 | -0.01(-0.21%) |
Aug 04, 2020 | 4.700 | 4.950 | 4.665 | 4.750 | 88,572 | +0.00(+0.00%) |
Aug 03, 2020 | 4.720 | 4.790 | 4.540 | 4.750 | 119,004 | +0.08(+1.71%) |
Jul 31, 2020 | 4.710 | 4.780 | 4.500 | 4.670 | 90,400 | -0.01(-0.21%) |
Jul 30, 2020 | 4.700 | 4.770 | 4.510 | 4.680 | 54,472 | -0.07(-1.47%) |
Jul 29, 2020 | 4.750 | 4.850 | 4.620 | 4.750 | 98,526 | +0.00(+0.00%) |
Jul 28, 2020 | 4.710 | 4.940 | 4.580 | 4.750 | 49,907 | +0.04(+0.85%) |
Jul 27, 2020 | 4.980 | 5.000 | 4.660 | 4.710 | 33,304 | -0.26(-5.23%) |
Jul 24, 2020 | 4.980 | 4.980 | 4.890 | 4.970 | 8,800 | +0.06(+1.22%) |
Jul 23, 2020 | 4.840 | 5.000 | 4.800 | 4.910 | 59,596 | +0.01(+0.20%) |
Jul 22, 2020 | 5.120 | 5.120 | 4.780 | 4.900 | 76,360 | -0.07(-1.41%) |
Jul 21, 2020 | 4.800 | 5.040 | 4.736 | 4.970 | 123,080 | +0.11(+2.26%) |
Jul 20, 2020 | 5.040 | 5.050 | 4.680 | 4.860 | 148,573 | -0.18(-3.57%) |
Jul 17, 2020 | 4.600 | 5.350 | 4.600 | 5.040 | 312,500 | +0.13(+2.65%) |
Jul 16, 2020 | 4.470 | 5.120 | 4.450 | 4.910 | 169,974 | +0.37(+8.15%) |
Jul 15, 2020 | 5.000 | 5.000 | 3.790 | 4.540 | 842,701 | -0.61(-11.84%) |
Jul 14, 2020 | 5.170 | 5.210 | 4.910 | 5.150 | 227,727 | -0.02(-0.39%) |
Jul 13, 2020 | 5.340 | 5.500 | 4.930 | 5.170 | 363,758 | -0.11(-2.08%) |
Jul 10, 2020 | 4.300 | 5.340 | 4.300 | 5.280 | 722,700 | +1.00(+23.36%) |
Jul 09, 2020 | 4.490 | 4.560 | 4.250 | 4.280 | 56,304 | -0.19(-4.25%) |
Jul 08, 2020 | 4.310 | 4.500 | 4.250 | 4.470 | 151,130 | +0.16(+3.71%) |
Jul 07, 2020 | 4.510 | 4.540 | 4.240 | 4.310 | 205,133 | -0.23(-5.07%) |
Jul 06, 2020 | 4.590 | 4.700 | 4.270 | 4.540 | 404,669 | +0.12(+2.71%) |
Jul 02, 2020 | 4.090 | 4.500 | 4.090 | 4.420 | 478,000 | +0.37(+9.14%) |
Jul 01, 2020 | 3.530 | 4.240 | 3.530 | 4.050 | 776,293 | +0.46(+12.81%) |
Jun 30, 2020 | 3.000 | 3.750 | 3.000 | 3.590 | 1,536,546 | +1.19(+49.58%) |
Jun 29, 2020 | 2.490 | 2.550 | 2.390 | 2.400 | 40,678 | -0.07(-2.83%) |
Jun 26, 2020 | 2.410 | 2.550 | 2.360 | 2.470 | 79,900 | -0.05(-1.98%) |
Jun 25, 2020 | 2.347 | 2.520 | 2.347 | 2.520 | 76,672 | +0.07(+2.86%) |
Jun 24, 2020 | 2.500 | 2.525 | 2.350 | 2.450 | 70,913 | +0.00(+0.00%) |
Jun 23, 2020 | 2.260 | 2.450 | 2.260 | 2.450 | 26,571 | +0.18(+7.93%) |
Jun 22, 2020 | 2.150 | 2.270 | 2.150 | 2.270 | 16,297 | +0.07(+3.18%) |
Jun 19, 2020 | 2.352 | 2.352 | 2.095 | 2.200 | 100,600 | -0.11(-4.76%) |
Jun 18, 2020 | 2.300 | 2.365 | 2.265 | 2.310 | 36,512 | -0.03(-1.28%) |
Jun 17, 2020 | 2.240 | 2.350 | 2.240 | 2.340 | 13,774 | +0.06(+2.86%) |
Jun 16, 2020 | 2.200 | 2.324 | 2.200 | 2.275 | 32,235 | +0.05(+2.48%) |
Jun 15, 2020 | 2.250 | 2.250 | 2.120 | 2.220 | 37,850 | +0.01(+0.45%) |
Jun 12, 2020 | 2.170 | 2.270 | 2.150 | 2.210 | 10,900 | +0.03(+1.38%) |
Jun 11, 2020 | 2.160 | 2.231 | 2.150 | 2.180 | 46,668 | -0.05(-2.24%) |
Jun 10, 2020 | 2.300 | 2.320 | 2.160 | 2.230 | 42,782 | -0.02(-0.89%) |
Jun 09, 2020 | 2.280 | 2.340 | 2.250 | 2.250 | 3,470 | -0.04(-1.75%) |
Jun 08, 2020 | 2.340 | 2.344 | 2.280 | 2.290 | 56,270 | -0.04(-1.72%) |
Jun 05, 2020 | 2.150 | 2.330 | 2.150 | 2.330 | 30,400 | +0.15(+6.88%) |
Jun 04, 2020 | 2.250 | 2.250 | 2.040 | 2.180 | 82,259 | -0.22(-9.17%) |
Jun 03, 2020 | 2.270 | 2.400 | 2.110 | 2.400 | 63,317 | +0.18(+8.11%) |
Jun 02, 2020 | 2.485 | 2.515 | 2.220 | 2.220 | 24,517 | -0.18(-7.50%) |
Jun 01, 2020 | 2.520 | 2.576 | 2.400 | 2.400 | 30,219 | -0.06(-2.44%) |
May 29, 2020 | 2.500 | 2.600 | 2.400 | 2.460 | 41,700 | -0.05(-1.99%) |
May 28, 2020 | 2.420 | 2.560 | 2.366 | 2.510 | 7,537 | +0.07(+2.87%) |
May 27, 2020 | 2.350 | 2.450 | 2.300 | 2.440 | 41,410 | +0.04(+1.67%) |
May 26, 2020 | 2.550 | 2.600 | 2.350 | 2.400 | 64,111 | -0.16(-6.25%) |
May 22, 2020 | 2.580 | 2.580 | 2.450 | 2.560 | 12,200 | +0.06(+2.40%) |
May 21, 2020 | 2.610 | 2.620 | 2.346 | 2.500 | 65,122 | -0.13(-4.94%) |
May 20, 2020 | 2.440 | 2.630 | 2.410 | 2.630 | 67,938 | +0.24(+10.04%) |
May 19, 2020 | 2.400 | 2.455 | 2.360 | 2.390 | 5,598 | -0.02(-0.83%) |
May 18, 2020 | 2.370 | 2.490 | 2.360 | 2.410 | 21,607 | +0.08(+3.43%) |
May 15, 2020 | 2.500 | 2.500 | 2.330 | 2.330 | 17,300 | -0.17(-6.80%) |
May 14, 2020 | 2.380 | 2.500 | 2.295 | 2.500 | 148,129 | +0.12(+5.04%) |
May 13, 2020 | 2.420 | 2.460 | 2.250 | 2.380 | 49,069 | -0.09(-3.64%) |
May 12, 2020 | 2.440 | 2.548 | 2.360 | 2.470 | 168,085 | +0.07(+2.92%) |
May 11, 2020 | 2.070 | 2.440 | 2.070 | 2.400 | 298,541 | +0.39(+19.40%) |
May 08, 2020 | 1.960 | 2.100 | 1.920 | 2.010 | 259,300 | +0.02(+1.01%) |
May 07, 2020 | 2.260 | 2.260 | 1.820 | 1.990 | 452,221 | -0.31(-13.48%) |
May 06, 2020 | 2.250 | 2.300 | 1.880 | 2.300 | 221,923 | +0.00(+0.00%) |
May 05, 2020 | 2.540 | 2.600 | 2.300 | 2.300 | 89,536 | -0.19(-7.63%) |
May 04, 2020 | 2.490 | 2.580 | 2.438 | 2.490 | 253,526 | -0.05(-1.97%) |