Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.13 | 17.61 | 16.90 | 17.05 | 145,700 | -0.39(-2.24%) |
Apr 29, 2021 | 17.98 | 18.07 | 17.02 | 17.44 | 111,942 | -0.23(-1.30%) |
Apr 28, 2021 | 18.22 | 18.22 | 17.53 | 17.67 | 105,040 | -0.63(-3.44%) |
Apr 27, 2021 | 17.90 | 18.42 | 17.45 | 18.30 | 168,811 | +0.57(+3.21%) |
Apr 26, 2021 | 17.88 | 18.10 | 17.41 | 17.73 | 100,281 | +0.04(+0.23%) |
Apr 23, 2021 | 17.49 | 18.18 | 16.71 | 17.69 | 122,500 | +0.44(+2.55%) |
Apr 22, 2021 | 17.95 | 18.13 | 16.93 | 17.25 | 129,438 | -0.48(-2.71%) |
Apr 21, 2021 | 16.70 | 17.95 | 16.70 | 17.73 | 150,060 | +1.11(+6.68%) |
Apr 20, 2021 | 17.18 | 17.29 | 16.03 | 16.62 | 206,659 | -0.57(-3.32%) |
Apr 19, 2021 | 17.42 | 17.49 | 16.70 | 17.19 | 247,330 | -0.28(-1.60%) |
Apr 16, 2021 | 18.29 | 18.29 | 17.39 | 17.47 | 260,100 | -0.61(-3.37%) |
Apr 15, 2021 | 19.13 | 19.13 | 17.97 | 18.08 | 218,194 | -0.77(-4.08%) |
Apr 14, 2021 | 19.06 | 19.46 | 18.51 | 18.85 | 89,809 | -0.24(-1.26%) |
Apr 13, 2021 | 18.74 | 19.15 | 18.36 | 19.09 | 111,277 | +0.23(+1.22%) |
Apr 12, 2021 | 19.57 | 19.86 | 18.76 | 18.86 | 117,276 | -0.59(-3.03%) |
Apr 09, 2021 | 19.83 | 19.88 | 19.24 | 19.45 | 130,100 | -0.38(-1.92%) |
Apr 08, 2021 | 19.12 | 19.85 | 18.81 | 19.83 | 134,902 | +0.74(+3.88%) |
Apr 07, 2021 | 19.59 | 19.64 | 18.72 | 19.09 | 208,416 | -0.67(-3.39%) |
Apr 06, 2021 | 20.00 | 20.79 | 19.55 | 19.76 | 94,049 | -0.15(-0.75%) |
Apr 05, 2021 | 20.19 | 20.36 | 19.36 | 19.91 | 134,884 | +0.10(+0.50%) |
Apr 01, 2021 | 19.37 | 20.07 | 18.84 | 19.81 | 207,200 | +0.75(+3.93%) |
Mar 31, 2021 | 19.15 | 19.96 | 19.06 | 19.06 | 270,144 | -0.16(-0.83%) |
Mar 30, 2021 | 18.34 | 19.39 | 18.17 | 19.22 | 195,293 | +0.93(+5.08%) |
Mar 29, 2021 | 19.34 | 19.54 | 18.21 | 18.29 | 170,031 | -1.06(-5.48%) |
Mar 26, 2021 | 19.82 | 19.96 | 18.53 | 19.35 | 170,500 | -0.45(-2.27%) |
Mar 25, 2021 | 18.21 | 20.08 | 18.09 | 19.80 | 246,827 | +1.14(+6.11%) |
Mar 24, 2021 | 20.93 | 21.33 | 18.55 | 18.66 | 309,175 | -1.83(-8.93%) |
Mar 23, 2021 | 21.86 | 22.29 | 20.12 | 20.49 | 281,799 | -1.62(-7.33%) |
Mar 22, 2021 | 22.72 | 23.53 | 20.83 | 22.11 | 184,878 | -0.94(-4.08%) |
Mar 19, 2021 | 21.92 | 23.11 | 21.20 | 23.05 | 409,500 | +0.95(+4.30%) |
Mar 18, 2021 | 22.54 | 23.80 | 21.92 | 22.10 | 230,599 | -0.64(-2.81%) |
Mar 17, 2021 | 22.72 | 22.74 | 21.00 | 22.74 | 358,948 | -0.20(-0.87%) |
Mar 16, 2021 | 24.40 | 24.53 | 22.54 | 22.94 | 202,639 | -1.27(-5.25%) |
Mar 15, 2021 | 24.18 | 24.77 | 22.98 | 24.21 | 244,264 | +0.46(+1.94%) |
Mar 12, 2021 | 23.26 | 23.86 | 22.45 | 23.75 | 282,200 | +0.11(+0.47%) |
Mar 11, 2021 | 23.57 | 24.02 | 22.52 | 23.64 | 289,613 | +0.71(+3.10%) |
Mar 10, 2021 | 22.44 | 23.28 | 22.13 | 22.93 | 218,055 | +0.93(+4.23%) |
Mar 09, 2021 | 20.37 | 22.26 | 20.06 | 22.00 | 260,656 | +2.11(+10.61%) |
Mar 08, 2021 | 20.22 | 21.00 | 19.60 | 19.89 | 187,271 | -0.29(-1.44%) |
Mar 05, 2021 | 20.76 | 20.76 | 17.75 | 20.18 | 297,500 | +0.30(+1.51%) |
Mar 04, 2021 | 20.80 | 21.29 | 18.80 | 19.88 | 526,329 | -0.84(-4.05%) |
Mar 03, 2021 | 21.53 | 22.03 | 20.29 | 20.72 | 310,193 | -0.73(-3.40%) |
Mar 02, 2021 | 22.99 | 23.24 | 21.35 | 21.45 | 256,025 | -1.03(-4.58%) |
Mar 01, 2021 | 21.46 | 22.69 | 20.86 | 22.48 | 328,735 | +1.75(+8.44%) |
Feb 26, 2021 | 21.28 | 21.86 | 19.82 | 20.73 | 317,900 | -0.16(-0.77%) |
Feb 25, 2021 | 22.89 | 23.32 | 20.66 | 20.89 | 430,715 | -2.07(-9.02%) |
Feb 24, 2021 | 23.01 | 23.91 | 22.00 | 22.96 | 446,125 | -0.07(-0.30%) |
Feb 23, 2021 | 23.00 | 23.59 | 21.05 | 23.03 | 622,571 | -1.22(-5.03%) |
Feb 22, 2021 | 23.96 | 26.08 | 23.96 | 24.25 | 435,683 | -0.05(-0.21%) |
Feb 19, 2021 | 23.40 | 25.43 | 23.10 | 24.30 | 744,800 | +1.61(+7.10%) |
Feb 18, 2021 | 26.42 | 26.46 | 22.63 | 22.69 | 661,091 | -4.49(-16.52%) |
Feb 17, 2021 | 23.00 | 27.78 | 22.38 | 27.18 | 1,332,465 | +4.85(+21.72%) |
Feb 16, 2021 | 22.06 | 22.90 | 21.03 | 22.33 | 446,114 | +0.69(+3.19%) |
Feb 12, 2021 | 20.96 | 23.07 | 19.56 | 21.64 | 686,200 | +0.94(+4.54%) |
Feb 11, 2021 | 21.00 | 22.31 | 20.25 | 20.70 | 399,899 | -0.37(-1.76%) |
Feb 10, 2021 | 21.60 | 22.58 | 20.05 | 21.07 | 662,411 | -0.13(-0.61%) |
Feb 09, 2021 | 22.60 | 22.80 | 20.75 | 21.20 | 456,351 | -1.30(-5.78%) |
Feb 08, 2021 | 23.00 | 23.71 | 22.13 | 22.50 | 469,419 | +0.22(+0.99%) |
Feb 05, 2021 | 23.11 | 25.99 | 21.82 | 22.28 | 1,413,200 | -0.27(-1.20%) |
Feb 04, 2021 | 19.62 | 22.57 | 19.50 | 22.55 | 478,017 | +3.05(+15.64%) |
Feb 03, 2021 | 19.71 | 20.36 | 19.38 | 19.50 | 160,478 | +0.07(+0.36%) |
Feb 02, 2021 | 19.49 | 20.27 | 18.80 | 19.43 | 193,395 | +0.25(+1.30%) |
Feb 01, 2021 | 18.32 | 19.49 | 18.25 | 19.18 | 182,593 | +0.50(+2.68%) |
Jan 29, 2021 | 19.75 | 19.82 | 18.01 | 18.68 | 250,800 | -1.15(-5.80%) |
Jan 28, 2021 | 19.23 | 20.43 | 18.86 | 19.83 | 216,884 | +0.80(+4.20%) |
Jan 27, 2021 | 19.55 | 20.50 | 18.61 | 19.03 | 357,464 | -2.09(-9.90%) |
Jan 26, 2021 | 21.55 | 22.07 | 20.50 | 21.12 | 213,549 | -0.04(-0.19%) |
Jan 25, 2021 | 21.68 | 23.29 | 20.50 | 21.16 | 634,620 | -0.17(-0.80%) |
Jan 22, 2021 | 21.57 | 21.95 | 20.90 | 21.33 | 234,000 | -0.30(-1.39%) |
Jan 21, 2021 | 22.29 | 22.42 | 20.47 | 21.63 | 579,048 | -0.94(-4.16%) |
Jan 20, 2021 | 23.00 | 23.14 | 21.27 | 22.57 | 386,781 | -0.20(-0.88%) |
Jan 19, 2021 | 21.58 | 23.68 | 21.38 | 22.77 | 632,005 | +1.23(+5.71%) |
Jan 15, 2021 | 22.25 | 22.61 | 21.29 | 21.54 | 325,300 | -0.71(-3.19%) |
Jan 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 704,911 | -0.44(-1.94%) |
Jan 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 868,894 | -0.58(-2.49%) |
Jan 12, 2021 | 20.88 | 23.28 | 19.00 | 23.27 | 4,372,121 | +8.51(+57.66%) |
Jan 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 614,175 | +0.14(+0.96%) |
Jan 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 317,700 | -0.30(-2.01%) |
Jan 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 177,398 | +0.88(+6.27%) |
Jan 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 384,986 | +1.30(+10.20%) |
Jan 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 148,125 | +0.95(+8.06%) |
Jan 04, 2021 | 13.05 | 13.05 | 11.61 | 11.79 | 266,833 | -0.97(-7.60%) |
Dec 31, 2020 | 12.76 | 12.76 | 12.76 | 83,971 | -0.23(-1.77%) | |
Dec 30, 2020 | 12.99 | 13.26 | 12.87 | 12.99 | 83,971 | +0.05(+0.39%) |
Dec 29, 2020 | 13.27 | 13.66 | 12.78 | 12.94 | 117,990 | -0.19(-1.45%) |
Dec 28, 2020 | 14.60 | 14.61 | 12.69 | 13.13 | 302,973 | -1.11(-7.79%) |
Dec 24, 2020 | 13.25 | 14.66 | 13.12 | 14.24 | 222,500 | +0.99(+7.47%) |
Dec 23, 2020 | 13.33 | 13.69 | 12.83 | 13.25 | 134,667 | +0.11(+0.84%) |
Dec 22, 2020 | 13.11 | 13.46 | 12.24 | 13.14 | 175,353 | +0.15(+1.15%) |
Dec 21, 2020 | 12.21 | 13.38 | 12.21 | 12.99 | 210,809 | -0.15(-1.14%) |
Dec 18, 2020 | 12.75 | 13.45 | 12.47 | 13.14 | 304,300 | +0.51(+4.04%) |
Dec 17, 2020 | 12.48 | 12.69 | 12.25 | 12.63 | 78,245 | +0.08(+0.64%) |
Dec 16, 2020 | 12.61 | 12.98 | 12.37 | 12.55 | 123,056 | -0.08(-0.63%) |
Dec 15, 2020 | 12.43 | 12.68 | 12.00 | 12.63 | 101,193 | +0.27(+2.18%) |
Dec 14, 2020 | 12.43 | 12.70 | 12.30 | 12.36 | 79,707 | -0.01(-0.08%) |
Dec 11, 2020 | 12.20 | 12.53 | 11.95 | 12.37 | 132,500 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.78 | 12.24 | 12.41 | 101,223 | -0.18(-1.43%) |
Dec 09, 2020 | 13.00 | 13.55 | 12.18 | 12.59 | 229,913 | -0.21(-1.64%) |
Dec 08, 2020 | 12.69 | 12.88 | 12.52 | 12.80 | 144,341 | -0.10(-0.78%) |
Dec 07, 2020 | 13.06 | 13.49 | 12.76 | 12.90 | 94,256 | -0.29(-2.20%) |
Dec 04, 2020 | 12.50 | 13.32 | 12.40 | 13.19 | 105,100 | +0.79(+6.37%) |
Dec 03, 2020 | 13.27 | 13.27 | 12.32 | 12.40 | 175,504 | -0.87(-6.56%) |
Dec 02, 2020 | 13.73 | 14.04 | 12.74 | 13.27 | 213,643 | -0.71(-5.08%) |
Dec 01, 2020 | 13.05 | 15.62 | 12.98 | 13.98 | 592,993 | +1.11(+8.62%) |
Nov 30, 2020 | 12.80 | 13.16 | 12.45 | 12.87 | 136,381 | +0.04(+0.31%) |
Nov 27, 2020 | 13.16 | 13.18 | 12.58 | 12.83 | 81,700 | -0.43(-3.24%) |
Nov 25, 2020 | 13.42 | 13.70 | 13.15 | 13.26 | 101,900 | -0.35(-2.57%) |
Nov 24, 2020 | 13.88 | 13.88 | 12.75 | 13.61 | 323,641 | +0.01(+0.07%) |
Nov 23, 2020 | 11.69 | 13.80 | 11.69 | 13.60 | 509,562 | +2.02(+17.44%) |
Nov 20, 2020 | 11.34 | 11.77 | 11.04 | 11.58 | 208,900 | +0.09(+0.78%) |
Nov 19, 2020 | 11.24 | 11.78 | 11.24 | 11.49 | 111,297 | +0.25(+2.22%) |
Nov 18, 2020 | 11.30 | 11.68 | 11.19 | 11.24 | 162,506 | +0.04(+0.36%) |
Nov 17, 2020 | 11.06 | 11.37 | 11.00 | 11.20 | 99,820 | +0.06(+0.54%) |
Nov 16, 2020 | 11.29 | 11.40 | 10.81 | 11.14 | 195,431 | +0.08(+0.72%) |
Nov 13, 2020 | 11.15 | 11.25 | 10.80 | 11.06 | 154,600 | +0.06(+0.55%) |
Nov 12, 2020 | 11.71 | 11.71 | 10.50 | 11.00 | 267,104 | -0.38(-3.34%) |
Nov 11, 2020 | 11.11 | 12.40 | 11.08 | 11.38 | 819,026 | +0.47(+4.31%) |
Nov 10, 2020 | 10.55 | 11.09 | 10.25 | 10.91 | 128,284 | +0.68(+6.65%) |
Nov 09, 2020 | 11.08 | 11.20 | 10.22 | 10.23 | 184,454 | -0.15(-1.45%) |
Nov 06, 2020 | 10.67 | 10.69 | 10.27 | 10.38 | 155,000 | -0.43(-3.98%) |
Nov 05, 2020 | 10.48 | 11.21 | 10.45 | 10.81 | 213,901 | +0.40(+3.84%) |
Nov 04, 2020 | 10.93 | 11.02 | 10.24 | 10.41 | 244,224 | -0.62(-5.62%) |
Nov 03, 2020 | 11.86 | 12.22 | 10.75 | 11.03 | 964,943 | -1.11(-9.14%) |
Nov 02, 2020 | 11.51 | 12.43 | 11.51 | 12.14 | 203,147 | +0.81(+7.15%) |
Oct 30, 2020 | 12.85 | 13.07 | 11.19 | 11.33 | 311,700 | -1.52(-11.83%) |
Oct 29, 2020 | 12.38 | 13.15 | 12.24 | 12.85 | 163,646 | +0.42(+3.38%) |
Oct 28, 2020 | 13.15 | 13.33 | 12.09 | 12.43 | 327,625 | -0.89(-6.68%) |
Oct 27, 2020 | 13.03 | 13.44 | 12.65 | 13.32 | 334,758 | +0.12(+0.91%) |
Oct 26, 2020 | 13.50 | 13.70 | 12.58 | 13.20 | 676,653 | -0.67(-4.83%) |
Oct 23, 2020 | 11.78 | 14.14 | 11.78 | 13.87 | 1,951,600 | +2.15(+18.34%) |
Oct 22, 2020 | 11.66 | 12.15 | 11.16 | 11.72 | 282,604 | +0.02(+0.17%) |
Oct 21, 2020 | 11.63 | 12.42 | 11.30 | 11.70 | 487,531 | +0.07(+0.60%) |
Oct 20, 2020 | 9.620 | 12.08 | 9.620 | 11.63 | 1,342,574 | +2.06(+21.53%) |
Oct 19, 2020 | 10.47 | 10.58 | 9.510 | 9.570 | 265,872 | -0.82(-7.89%) |
Oct 16, 2020 | 10.74 | 11.30 | 10.27 | 10.39 | 404,800 | -0.34(-3.17%) |
Oct 15, 2020 | 10.95 | 11.05 | 10.52 | 10.73 | 865,860 | -0.59(-5.21%) |
Oct 14, 2020 | 10.25 | 11.70 | 10.12 | 11.32 | 2,079,532 | +2.68(+31.02%) |
Oct 13, 2020 | 8.770 | 8.960 | 8.500 | 8.640 | 664,528 | -0.15(-1.71%) |
Oct 12, 2020 | 8.990 | 9.080 | 8.700 | 8.790 | 77,610 | -0.14(-1.57%) |
Oct 09, 2020 | 8.800 | 9.150 | 8.700 | 8.930 | 126,600 | +0.20(+2.29%) |
Oct 08, 2020 | 9.240 | 9.353 | 8.650 | 8.730 | 204,295 | -0.28(-3.11%) |
Oct 07, 2020 | 8.780 | 9.670 | 8.780 | 9.010 | 394,417 | +0.30(+3.44%) |
Oct 06, 2020 | 9.030 | 9.240 | 8.500 | 8.710 | 203,537 | -0.20(-2.24%) |
Oct 05, 2020 | 8.090 | 9.180 | 7.950 | 8.910 | 345,364 | +1.03(+13.07%) |
Oct 02, 2020 | 7.700 | 8.060 | 7.700 | 7.880 | 123,500 | +0.02(+0.25%) |
Oct 01, 2020 | 7.720 | 8.110 | 7.630 | 7.860 | 123,521 | +0.17(+2.21%) |
Sep 30, 2020 | 7.920 | 8.165 | 7.580 | 7.690 | 112,159 | -0.10(-1.28%) |
Sep 29, 2020 | 7.800 | 7.950 | 7.630 | 7.790 | 175,521 | -0.16(-2.01%) |
Sep 28, 2020 | 7.710 | 8.040 | 7.660 | 7.950 | 98,970 | +0.36(+4.74%) |
Sep 25, 2020 | 7.490 | 7.660 | 7.470 | 7.590 | 109,800 | +0.14(+1.88%) |
Sep 24, 2020 | 7.470 | 7.790 | 7.330 | 7.450 | 132,971 | +0.02(+0.27%) |
Sep 23, 2020 | 7.630 | 7.880 | 7.360 | 7.430 | 151,053 | -0.20(-2.62%) |
Sep 22, 2020 | 7.950 | 7.950 | 7.580 | 7.630 | 147,496 | -0.20(-2.55%) |
Sep 21, 2020 | 8.410 | 8.420 | 7.640 | 7.830 | 363,736 | -0.76(-8.85%) |
Sep 18, 2020 | 7.980 | 8.660 | 7.694 | 8.590 | 296,600 | +0.76(+9.71%) |
Sep 17, 2020 | 7.000 | 8.020 | 7.000 | 7.830 | 216,249 | +0.72(+10.13%) |
Sep 16, 2020 | 6.930 | 7.150 | 6.930 | 7.110 | 139,380 | +0.19(+2.75%) |
Sep 15, 2020 | 6.660 | 7.000 | 6.390 | 6.920 | 101,580 | +0.26(+3.90%) |
Sep 14, 2020 | 6.420 | 6.690 | 6.420 | 6.660 | 93,799 | +0.26(+4.06%) |
Sep 11, 2020 | 6.190 | 6.440 | 6.100 | 6.400 | 94,300 | +0.26(+4.23%) |
Sep 10, 2020 | 6.170 | 6.500 | 6.120 | 6.140 | 106,107 | +0.07(+1.15%) |
Sep 09, 2020 | 5.760 | 6.130 | 5.760 | 6.070 | 80,176 | +0.36(+6.30%) |
Sep 08, 2020 | 5.810 | 5.870 | 5.670 | 5.710 | 41,259 | -0.25(-4.19%) |
Sep 04, 2020 | 6.150 | 6.190 | 5.840 | 5.960 | 60,200 | -0.17(-2.77%) |
Sep 03, 2020 | 6.220 | 6.220 | 6.000 | 6.130 | 41,232 | -0.07(-1.13%) |
Sep 02, 2020 | 6.190 | 6.250 | 6.130 | 6.200 | 32,323 | +0.01(+0.16%) |
Sep 01, 2020 | 6.180 | 6.380 | 6.150 | 6.190 | 34,491 | -0.09(-1.43%) |
Aug 31, 2020 | 6.280 | 6.350 | 6.230 | 6.280 | 37,574 | -0.05(-0.79%) |
Aug 28, 2020 | 6.580 | 6.620 | 6.160 | 6.330 | 70,400 | -0.25(-3.80%) |
Aug 27, 2020 | 6.830 | 6.830 | 6.510 | 6.580 | 35,112 | -0.20(-2.95%) |
Aug 26, 2020 | 7.020 | 7.020 | 6.710 | 6.780 | 84,426 | -0.25(-3.56%) |
Aug 25, 2020 | 6.850 | 7.100 | 6.760 | 7.030 | 45,575 | +0.22(+3.23%) |
Aug 24, 2020 | 6.580 | 6.830 | 6.525 | 6.810 | 33,961 | +0.23(+3.50%) |
Aug 21, 2020 | 6.650 | 6.810 | 6.560 | 6.580 | 75,100 | -0.08(-1.20%) |
Aug 20, 2020 | 6.820 | 6.840 | 6.560 | 6.660 | 83,387 | -0.20(-2.92%) |
Aug 19, 2020 | 6.920 | 7.090 | 6.820 | 6.860 | 85,425 | -0.12(-1.72%) |
Aug 18, 2020 | 7.080 | 7.160 | 6.900 | 6.980 | 104,568 | -0.16(-2.24%) |
Aug 17, 2020 | 6.950 | 7.160 | 6.910 | 7.140 | 131,139 | +0.30(+4.39%) |
Aug 14, 2020 | 6.600 | 6.930 | 6.600 | 6.840 | 39,200 | +0.20(+3.01%) |
Aug 13, 2020 | 6.730 | 6.770 | 6.420 | 6.640 | 44,913 | -0.13(-1.92%) |
Aug 12, 2020 | 6.850 | 7.070 | 6.760 | 6.770 | 51,555 | -0.05(-0.73%) |
Aug 11, 2020 | 6.930 | 7.110 | 6.780 | 6.820 | 94,807 | -0.08(-1.16%) |
Aug 10, 2020 | 6.700 | 6.920 | 6.700 | 6.900 | 55,997 | +0.17(+2.53%) |
Aug 07, 2020 | 6.650 | 6.850 | 6.583 | 6.730 | 55,500 | +0.08(+1.20%) |
Aug 06, 2020 | 6.930 | 6.930 | 6.640 | 6.650 | 56,503 | -0.26(-3.76%) |
Aug 05, 2020 | 6.940 | 6.950 | 6.750 | 6.910 | 44,921 | +0.04(+0.58%) |
Aug 04, 2020 | 6.510 | 6.890 | 6.470 | 6.870 | 65,358 | +0.34(+5.21%) |
Aug 03, 2020 | 6.520 | 6.670 | 6.430 | 6.530 | 74,048 | +0.01(+0.15%) |
Jul 31, 2020 | 6.800 | 6.810 | 6.440 | 6.520 | 102,500 | -0.32(-4.68%) |
Jul 30, 2020 | 6.960 | 7.020 | 6.800 | 6.840 | 68,512 | -0.25(-3.46%) |
Jul 29, 2020 | 6.830 | 7.170 | 6.800 | 7.085 | 113,923 | +0.33(+4.81%) |
Jul 28, 2020 | 6.780 | 6.880 | 6.700 | 6.760 | 91,545 | +0.00(+0.00%) |
Jul 27, 2020 | 6.340 | 6.810 | 6.335 | 6.760 | 106,792 | +0.41(+6.46%) |
Jul 24, 2020 | 6.730 | 6.800 | 6.320 | 6.350 | 89,000 | -0.46(-6.75%) |
Jul 23, 2020 | 6.940 | 7.210 | 6.790 | 6.810 | 94,018 | -0.08(-1.23%) |
Jul 22, 2020 | 6.700 | 6.900 | 6.610 | 6.895 | 92,808 | +0.02(+0.36%) |
Jul 21, 2020 | 6.750 | 6.946 | 6.590 | 6.870 | 85,354 | +0.16(+2.38%) |
Jul 20, 2020 | 6.710 | 6.910 | 6.640 | 6.710 | 86,725 | +0.06(+0.90%) |
Jul 17, 2020 | 6.700 | 6.855 | 6.570 | 6.650 | 131,400 | +0.01(+0.15%) |
Jul 16, 2020 | 6.000 | 6.720 | 5.880 | 6.640 | 257,704 | +0.62(+10.30%) |
Jul 15, 2020 | 5.630 | 6.120 | 5.630 | 6.020 | 194,925 | +0.51(+9.26%) |
Jul 14, 2020 | 5.410 | 5.610 | 5.370 | 5.510 | 261,667 | +0.23(+4.36%) |
Jul 13, 2020 | 5.700 | 5.975 | 5.260 | 5.280 | 454,058 | -0.37(-6.55%) |
Jul 10, 2020 | 5.490 | 5.730 | 5.490 | 5.650 | 257,800 | +0.11(+1.99%) |
Jul 09, 2020 | 5.580 | 5.650 | 5.410 | 5.540 | 227,546 | -0.04(-0.72%) |
Jul 08, 2020 | 5.550 | 5.690 | 5.480 | 5.580 | 85,857 | +0.04(+0.72%) |
Jul 07, 2020 | 5.530 | 5.700 | 5.490 | 5.540 | 169,460 | -0.07(-1.25%) |
Jul 06, 2020 | 5.790 | 5.960 | 5.560 | 5.610 | 181,172 | -0.01(-0.18%) |
Jul 02, 2020 | 5.840 | 5.840 | 5.560 | 5.620 | 78,000 | -0.02(-0.35%) |
Jul 01, 2020 | 5.850 | 5.880 | 5.580 | 5.640 | 120,313 | -0.14(-2.42%) |
Jun 30, 2020 | 5.700 | 5.830 | 5.530 | 5.780 | 121,208 | +0.04(+0.70%) |
Jun 29, 2020 | 5.940 | 5.940 | 5.580 | 5.740 | 131,949 | -0.15(-2.55%) |
Jun 26, 2020 | 6.010 | 6.100 | 5.700 | 5.890 | 2,314,800 | -0.15(-2.48%) |
Jun 25, 2020 | 5.800 | 6.200 | 5.765 | 6.040 | 307,191 | +0.27(+4.68%) |
Jun 24, 2020 | 5.870 | 6.140 | 5.520 | 5.770 | 133,397 | -0.11(-1.87%) |
Jun 23, 2020 | 5.960 | 6.150 | 5.730 | 5.880 | 126,264 | +0.00(+0.00%) |
Jun 22, 2020 | 5.700 | 5.880 | 5.670 | 5.880 | 106,059 | +0.09(+1.55%) |
Jun 19, 2020 | 5.730 | 5.820 | 5.510 | 5.790 | 138,000 | +0.06(+1.05%) |
Jun 18, 2020 | 5.950 | 6.050 | 5.570 | 5.730 | 122,777 | -0.22(-3.70%) |
Jun 17, 2020 | 5.870 | 6.170 | 5.870 | 5.950 | 130,344 | +0.11(+1.88%) |
Jun 16, 2020 | 5.100 | 6.150 | 4.930 | 5.840 | 450,783 | +0.37(+6.76%) |
Jun 15, 2020 | 5.200 | 5.550 | 5.060 | 5.470 | 219,610 | +0.13(+2.43%) |
Jun 12, 2020 | 5.170 | 5.580 | 5.170 | 5.340 | 153,900 | +0.18(+3.49%) |
Jun 11, 2020 | 5.480 | 5.480 | 5.010 | 5.160 | 123,708 | -0.41(-7.36%) |
Jun 10, 2020 | 5.590 | 5.690 | 5.360 | 5.570 | 144,966 | -0.03(-0.54%) |
Jun 09, 2020 | 5.230 | 5.690 | 5.200 | 5.600 | 136,055 | +0.36(+6.87%) |
Jun 08, 2020 | 5.210 | 5.300 | 5.020 | 5.240 | 103,781 | +0.07(+1.35%) |
Jun 05, 2020 | 5.450 | 5.720 | 5.060 | 5.170 | 255,800 | -0.18(-3.36%) |
Jun 04, 2020 | 5.240 | 5.350 | 5.180 | 5.350 | 59,782 | +0.06(+1.13%) |
Jun 03, 2020 | 5.150 | 5.390 | 4.938 | 5.290 | 86,271 | +0.16(+3.12%) |
Jun 02, 2020 | 4.860 | 5.130 | 4.790 | 5.130 | 84,489 | +0.26(+5.34%) |
Jun 01, 2020 | 4.800 | 4.970 | 4.720 | 4.870 | 36,232 | +0.10(+2.10%) |
May 29, 2020 | 5.000 | 5.012 | 4.700 | 4.770 | 60,700 | -0.24(-4.79%) |
May 28, 2020 | 5.000 | 5.170 | 4.900 | 5.010 | 54,351 | +0.01(+0.20%) |
May 27, 2020 | 4.800 | 5.000 | 4.640 | 5.000 | 73,840 | +0.19(+3.95%) |
May 26, 2020 | 4.990 | 5.120 | 4.770 | 4.810 | 71,995 | -0.15(-3.02%) |
May 22, 2020 | 4.660 | 5.010 | 4.640 | 4.960 | 65,400 | +0.26(+5.53%) |
May 21, 2020 | 4.950 | 5.000 | 4.670 | 4.700 | 84,972 | -0.25(-5.05%) |
May 20, 2020 | 5.130 | 5.270 | 4.850 | 4.950 | 103,469 | -0.15(-2.94%) |
May 19, 2020 | 5.300 | 5.325 | 5.100 | 5.100 | 111,100 | -0.18(-3.41%) |
May 18, 2020 | 5.220 | 5.360 | 5.140 | 5.280 | 111,855 | +0.28(+5.60%) |
May 15, 2020 | 4.920 | 5.240 | 4.920 | 5.000 | 64,000 | +0.08(+1.63%) |
May 14, 2020 | 5.120 | 5.160 | 4.890 | 4.920 | 60,057 | -0.27(-5.20%) |
May 13, 2020 | 5.380 | 5.380 | 4.900 | 5.190 | 78,410 | -0.17(-3.17%) |
May 12, 2020 | 5.860 | 5.940 | 5.330 | 5.360 | 190,290 | -0.41(-7.11%) |
May 11, 2020 | 5.250 | 5.870 | 5.160 | 5.770 | 428,162 | +0.52(+9.90%) |
May 08, 2020 | 5.060 | 5.290 | 4.780 | 5.250 | 268,800 | +0.23(+4.58%) |
May 07, 2020 | 5.010 | 5.110 | 4.960 | 5.020 | 231,855 | +0.05(+1.01%) |
May 06, 2020 | 4.940 | 5.040 | 4.910 | 4.970 | 198,919 | +0.10(+2.05%) |
May 05, 2020 | 4.900 | 5.040 | 4.710 | 4.870 | 228,886 | +0.00(+0.00%) |
May 04, 2020 | 4.450 | 4.930 | 4.390 | 4.870 | 228,324 | +0.42(+9.44%) |