Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.600 | 7.600 | 7.540 | 7.561 | 11,754 | -0.23(-2.93%) |
Jul 29, 2021 | 7.848 | 7.860 | 7.790 | 7.790 | 13,127 | +0.05(+0.65%) |
Jul 28, 2021 | 7.690 | 7.756 | 7.680 | 7.740 | 134,979 | +0.33(+4.45%) |
Jul 27, 2021 | 7.365 | 7.450 | 7.350 | 7.410 | 42,548 | +0.01(+0.14%) |
Jul 26, 2021 | 7.430 | 7.430 | 7.300 | 7.400 | 23,022 | +0.10(+1.37%) |
Jul 23, 2021 | 7.360 | 7.400 | 7.286 | 7.300 | 41,730 | +0.07(+0.97%) |
Jul 22, 2021 | 7.280 | 7.280 | 7.210 | 7.230 | 21,406 | -0.16(-2.17%) |
Jul 21, 2021 | 7.355 | 7.400 | 7.340 | 7.390 | 57,778 | +0.33(+4.67%) |
Jul 20, 2021 | 6.900 | 7.090 | 6.880 | 7.060 | 98,295 | +0.10(+1.44%) |
Jul 19, 2021 | 6.870 | 6.990 | 6.830 | 6.960 | 112,254 | -0.34(-4.66%) |
Jul 16, 2021 | 7.260 | 7.300 | 7.230 | 7.300 | 39,370 | -0.04(-0.54%) |
Jul 15, 2021 | 7.290 | 7.355 | 7.290 | 7.340 | 60,860 | -0.18(-2.39%) |
Jul 14, 2021 | 7.613 | 7.613 | 7.506 | 7.520 | 9,949 | -0.06(-0.79%) |
Jul 13, 2021 | 7.720 | 7.720 | 7.570 | 7.580 | 40,701 | -0.21(-2.70%) |
Jul 12, 2021 | 7.695 | 7.807 | 7.695 | 7.790 | 23,093 | -0.12(-1.52%) |
Jul 09, 2021 | 7.915 | 7.920 | 7.900 | 7.910 | 17,609 | +0.24(+3.13%) |
Jul 08, 2021 | 7.630 | 7.720 | 7.610 | 7.670 | 39,233 | -0.13(-1.67%) |
Jul 07, 2021 | 7.770 | 7.830 | 7.750 | 7.800 | 36,819 | -0.10(-1.27%) |
Jul 06, 2021 | 8.130 | 8.130 | 7.890 | 7.900 | 196,601 | -0.49(-5.84%) |
Jul 02, 2021 | 8.370 | 8.400 | 8.355 | 8.390 | 32,225 | +0.02(+0.24%) |
Jul 01, 2021 | 8.270 | 8.400 | 8.230 | 8.370 | 15,792 | +0.30(+3.72%) |
Jun 30, 2021 | 8.060 | 8.100 | 8.020 | 8.070 | 17,410 | -0.19(-2.30%) |
Jun 29, 2021 | 8.380 | 8.380 | 8.255 | 8.260 | 10,196 | +0.01(+0.12%) |
Jun 28, 2021 | 8.374 | 8.374 | 8.230 | 8.250 | 6,950 | -0.14(-1.67%) |
Jun 25, 2021 | 8.261 | 8.390 | 8.261 | 8.390 | 7,730 | -0.00(-0.00%) |
Jun 24, 2021 | 8.430 | 8.430 | 8.380 | 8.390 | 11,054 | +0.05(+0.60%) |
Jun 23, 2021 | 8.376 | 8.390 | 8.340 | 8.340 | 13,920 | +0.02(+0.24%) |
Jun 22, 2021 | 8.260 | 8.340 | 8.250 | 8.320 | 22,940 | -0.19(-2.23%) |
Jun 21, 2021 | 8.420 | 8.540 | 8.420 | 8.510 | 16,282 | +0.19(+2.28%) |
Jun 18, 2021 | 8.249 | 8.350 | 8.240 | 8.320 | 20,278 | -0.38(-4.42%) |
Jun 17, 2021 | 8.880 | 8.880 | 8.660 | 8.705 | 6,893 | -0.02(-0.17%) |
Jun 16, 2021 | 8.750 | 8.835 | 8.720 | 8.720 | 14,026 | -0.01(-0.11%) |
Jun 15, 2021 | 8.640 | 8.770 | 8.640 | 8.730 | 42,551 | -0.16(-1.80%) |
Jun 14, 2021 | 8.830 | 8.890 | 8.830 | 8.890 | 18,791 | -0.01(-0.17%) |
Jun 11, 2021 | 8.760 | 8.905 | 8.760 | 8.905 | 21,809 | +0.56(+6.71%) |
Jun 10, 2021 | 8.465 | 8.465 | 8.335 | 8.345 | 16,868 | -0.02(-0.30%) |
Jun 09, 2021 | 8.360 | 8.380 | 8.315 | 8.370 | 16,548 | -0.04(-0.48%) |
Jun 08, 2021 | 8.290 | 8.410 | 8.285 | 8.410 | 29,976 | +0.04(+0.43%) |
Jun 07, 2021 | 8.370 | 8.400 | 8.340 | 8.374 | 14,232 | +0.09(+1.14%) |
Jun 04, 2021 | 8.310 | 8.310 | 8.245 | 8.280 | 12,720 | -0.12(-1.43%) |
Jun 03, 2021 | 8.375 | 8.425 | 8.370 | 8.400 | 13,642 | +0.04(+0.48%) |
Jun 02, 2021 | 8.280 | 8.400 | 8.280 | 8.360 | 16,594 | +0.08(+1.03%) |
Jun 01, 2021 | 8.335 | 8.345 | 8.250 | 8.275 | 5,453 | +0.01(+0.06%) |
May 28, 2021 | 8.310 | 8.310 | 8.252 | 8.270 | 5,663 | -0.02(-0.24%) |
May 27, 2021 | 8.240 | 8.310 | 8.240 | 8.290 | 19,282 | +0.20(+2.54%) |
May 26, 2021 | 8.040 | 8.090 | 8.040 | 8.085 | 8,805 | +0.05(+0.56%) |
May 25, 2021 | 8.095 | 8.120 | 8.030 | 8.040 | 53,980 | +0.02(+0.25%) |
May 24, 2021 | 7.950 | 8.050 | 7.950 | 8.020 | 43,650 | +0.14(+1.84%) |
May 21, 2021 | 7.870 | 7.950 | 7.860 | 7.875 | 23,905 | +0.01(+0.19%) |
May 20, 2021 | 7.810 | 7.930 | 7.810 | 7.860 | 18,182 | +0.00(+0.00%) |
May 19, 2021 | 7.780 | 7.877 | 7.745 | 7.860 | 28,631 | -0.32(-3.85%) |
May 18, 2021 | 8.105 | 8.190 | 8.100 | 8.175 | 6,759 | +0.03(+0.31%) |
May 17, 2021 | 8.145 | 8.170 | 8.110 | 8.150 | 17,329 | +0.05(+0.62%) |
May 14, 2021 | 8.010 | 8.120 | 8.010 | 8.100 | 28,124 | +0.30(+3.85%) |
May 13, 2021 | 7.800 | 7.840 | 7.720 | 7.800 | 103,047 | +0.04(+0.52%) |
May 12, 2021 | 7.810 | 7.870 | 7.760 | 7.760 | 22,346 | -0.18(-2.27%) |
May 11, 2021 | 7.970 | 8.060 | 7.940 | 7.940 | 16,203 | -0.53(-6.26%) |
May 10, 2021 | 8.535 | 8.580 | 8.460 | 8.470 | 13,752 | +0.21(+2.54%) |
May 07, 2021 | 8.250 | 8.290 | 8.240 | 8.260 | 4,207 | -0.03(-0.36%) |
May 06, 2021 | 8.250 | 8.290 | 8.180 | 8.290 | 35,215 | +0.07(+0.85%) |
May 05, 2021 | 8.080 | 8.240 | 8.080 | 8.220 | 14,082 | +0.22(+2.75%) |
May 04, 2021 | 8.100 | 8.100 | 7.950 | 8.000 | 13,057 | -0.20(-2.44%) |
May 03, 2021 | 8.180 | 8.200 | 8.155 | 8.200 | 39,540 | +0.21(+2.63%) |
Apr 30, 2021 | 8.080 | 8.080 | 7.970 | 7.990 | 33,600 | -0.16(-1.96%) |
Apr 29, 2021 | 8.190 | 8.190 | 8.050 | 8.150 | 35,019 | -0.27(-3.21%) |
Apr 28, 2021 | 8.455 | 8.476 | 8.420 | 8.420 | 30,723 | +0.13(+1.57%) |
Apr 27, 2021 | 8.160 | 8.310 | 8.160 | 8.290 | 27,942 | +0.08(+0.97%) |
Apr 26, 2021 | 8.000 | 8.250 | 8.000 | 8.210 | 27,775 | +0.11(+1.40%) |
Apr 23, 2021 | 7.960 | 8.129 | 7.960 | 8.097 | 27,300 | +0.03(+0.33%) |
Apr 22, 2021 | 8.130 | 8.180 | 8.040 | 8.070 | 23,410 | -0.20(-2.42%) |
Apr 21, 2021 | 8.030 | 8.320 | 8.030 | 8.270 | 30,041 | -0.01(-0.12%) |
Apr 20, 2021 | 8.400 | 8.400 | 8.230 | 8.280 | 18,656 | -0.34(-4.00%) |
Apr 19, 2021 | 8.640 | 8.650 | 8.605 | 8.625 | 74,759 | -0.03(-0.29%) |
Apr 16, 2021 | 8.600 | 8.660 | 8.600 | 8.650 | 15,600 | +0.25(+2.98%) |
Apr 15, 2021 | 8.435 | 8.490 | 8.400 | 8.400 | 15,977 | -0.03(-0.36%) |
Apr 14, 2021 | 8.390 | 8.488 | 8.390 | 8.430 | 14,830 | +0.06(+0.72%) |
Apr 13, 2021 | 8.340 | 8.370 | 8.250 | 8.370 | 34,823 | -0.09(-1.07%) |
Apr 12, 2021 | 8.540 | 8.540 | 8.440 | 8.460 | 27,572 | -0.06(-0.70%) |
Apr 09, 2021 | 8.475 | 8.520 | 8.430 | 8.520 | 29,600 | -0.08(-0.93%) |
Apr 08, 2021 | 8.543 | 8.630 | 8.530 | 8.600 | 18,492 | -0.33(-3.70%) |
Apr 07, 2021 | 8.908 | 8.930 | 8.900 | 8.930 | 10,678 | -0.05(-0.56%) |
Apr 06, 2021 | 9.135 | 9.135 | 8.961 | 8.980 | 19,515 | -0.16(-1.75%) |
Apr 05, 2021 | 9.295 | 9.340 | 9.000 | 9.140 | 38,895 | +0.17(+1.90%) |
Apr 01, 2021 | 8.810 | 8.970 | 8.810 | 8.970 | 24,400 | +0.34(+3.92%) |
Mar 31, 2021 | 8.625 | 8.660 | 8.610 | 8.632 | 17,073 | -0.15(-1.69%) |
Mar 30, 2021 | 8.666 | 8.780 | 8.666 | 8.780 | 9,435 | +0.24(+2.81%) |
Mar 29, 2021 | 8.500 | 8.570 | 8.495 | 8.540 | 20,371 | -0.04(-0.47%) |
Mar 26, 2021 | 8.510 | 8.580 | 8.500 | 8.580 | 16,200 | -0.04(-0.52%) |
Mar 25, 2021 | 8.490 | 8.640 | 8.430 | 8.625 | 40,485 | -0.01(-0.06%) |
Mar 24, 2021 | 8.600 | 8.700 | 8.600 | 8.630 | 27,484 | +0.00(+0.00%) |
Mar 23, 2021 | 8.730 | 8.840 | 8.630 | 8.630 | 13,660 | -0.43(-4.80%) |
Mar 22, 2021 | 9.110 | 9.125 | 9.020 | 9.065 | 11,750 | -0.13(-1.47%) |
Mar 19, 2021 | 9.155 | 9.270 | 9.140 | 9.200 | 10,700 | -0.19(-2.02%) |
Mar 18, 2021 | 9.600 | 9.600 | 9.360 | 9.390 | 35,602 | -0.10(-1.05%) |
Mar 17, 2021 | 9.350 | 9.510 | 9.300 | 9.490 | 29,427 | +0.42(+4.63%) |
Mar 16, 2021 | 9.300 | 9.300 | 9.060 | 9.070 | 743,291 | -0.22(-2.37%) |
Mar 15, 2021 | 9.530 | 9.530 | 9.240 | 9.290 | 15,440 | -0.23(-2.36%) |
Mar 12, 2021 | 9.500 | 9.515 | 9.415 | 9.515 | 44,800 | +0.10(+1.01%) |
Mar 11, 2021 | 9.590 | 9.590 | 9.400 | 9.420 | 35,132 | -0.35(-3.58%) |
Mar 10, 2021 | 9.680 | 9.770 | 9.605 | 9.770 | 20,999 | +0.11(+1.14%) |
Mar 09, 2021 | 9.550 | 9.690 | 9.450 | 9.660 | 20,725 | +0.28(+2.99%) |
Mar 08, 2021 | 9.440 | 9.490 | 9.380 | 9.380 | 37,185 | +0.06(+0.64%) |
Mar 05, 2021 | 9.270 | 9.320 | 9.150 | 9.320 | 45,200 | +0.15(+1.64%) |
Mar 04, 2021 | 9.280 | 9.420 | 9.100 | 9.170 | 19,870 | -0.20(-2.13%) |
Mar 03, 2021 | 9.430 | 9.490 | 9.370 | 9.370 | 15,191 | +0.39(+4.34%) |
Mar 02, 2021 | 8.990 | 9.036 | 8.960 | 8.980 | 19,722 | -0.03(-0.33%) |
Mar 01, 2021 | 9.010 | 9.060 | 8.960 | 9.010 | 13,531 | +0.11(+1.24%) |
Feb 26, 2021 | 8.960 | 9.000 | 8.900 | 8.900 | 47,500 | +0.00(+0.00%) |
Feb 25, 2021 | 9.060 | 9.190 | 8.890 | 8.900 | 14,834 | -0.08(-0.89%) |
Feb 24, 2021 | 8.930 | 8.990 | 8.885 | 8.980 | 13,050 | +0.09(+1.01%) |
Feb 23, 2021 | 8.980 | 8.980 | 8.810 | 8.890 | 35,775 | +0.02(+0.23%) |
Feb 22, 2021 | 8.850 | 8.990 | 8.846 | 8.870 | 20,605 | -0.28(-3.06%) |
Feb 19, 2021 | 9.080 | 9.210 | 8.990 | 9.150 | 29,500 | -0.47(-4.88%) |
Feb 18, 2021 | 9.525 | 9.620 | 9.470 | 9.620 | 22,098 | +0.09(+0.94%) |
Feb 17, 2021 | 9.480 | 9.530 | 9.370 | 9.530 | 27,190 | -0.08(-0.83%) |
Feb 16, 2021 | 9.500 | 9.640 | 9.430 | 9.610 | 34,227 | +0.11(+1.16%) |
Feb 12, 2021 | 9.620 | 9.620 | 9.452 | 9.500 | 25,200 | -0.02(-0.21%) |
Feb 11, 2021 | 9.660 | 9.660 | 9.450 | 9.520 | 38,996 | +0.06(+0.63%) |
Feb 10, 2021 | 9.770 | 9.770 | 9.430 | 9.460 | 138,563 | -0.14(-1.46%) |
Feb 09, 2021 | 9.435 | 9.600 | 9.390 | 9.600 | 18,327 | -0.12(-1.23%) |
Feb 08, 2021 | 9.840 | 9.840 | 9.680 | 9.720 | 23,974 | +0.04(+0.47%) |
Feb 05, 2021 | 9.550 | 9.725 | 9.550 | 9.675 | 32,800 | +0.54(+5.97%) |
Feb 04, 2021 | 9.120 | 9.160 | 9.110 | 9.130 | 58,543 | +0.09(+1.00%) |
Feb 03, 2021 | 8.810 | 9.060 | 8.810 | 9.040 | 26,790 | +0.37(+4.27%) |
Feb 02, 2021 | 8.635 | 8.670 | 8.570 | 8.670 | 36,503 | +0.20(+2.36%) |
Feb 01, 2021 | 8.560 | 8.560 | 8.380 | 8.470 | 24,373 | -0.03(-0.35%) |
Jan 29, 2021 | 8.530 | 8.630 | 8.430 | 8.500 | 37,600 | +0.00(+0.00%) |
Jan 28, 2021 | 8.550 | 8.640 | 8.500 | 8.500 | 80,343 | +0.34(+4.17%) |
Jan 27, 2021 | 8.150 | 8.270 | 8.010 | 8.160 | 34,419 | -0.07(-0.85%) |
Jan 26, 2021 | 8.260 | 8.290 | 8.220 | 8.230 | 30,978 | +0.24(+2.97%) |
Jan 25, 2021 | 8.030 | 8.050 | 7.920 | 7.992 | 22,442 | -0.35(-4.21%) |
Jan 22, 2021 | 8.440 | 8.440 | 8.312 | 8.344 | 81,400 | -0.22(-2.52%) |
Jan 21, 2021 | 8.590 | 8.590 | 8.470 | 8.560 | 25,500 | +0.17(+2.03%) |
Jan 20, 2021 | 8.425 | 8.425 | 8.340 | 8.390 | 16,622 | +0.10(+1.22%) |
Jan 19, 2021 | 8.260 | 8.360 | 8.200 | 8.289 | 63,511 | +0.14(+1.70%) |
Jan 15, 2021 | 8.250 | 8.250 | 7.970 | 8.150 | 59,200 | -0.39(-4.62%) |
Jan 14, 2021 | 8.650 | 8.690 | 8.530 | 8.545 | 36,498 | -0.14(-1.67%) |
Jan 13, 2021 | 8.830 | 8.830 | 8.640 | 8.690 | 73,574 | -0.28(-3.07%) |
Jan 12, 2021 | 8.940 | 9.030 | 8.870 | 8.965 | 60,835 | +0.18(+1.99%) |
Jan 11, 2021 | 8.552 | 8.800 | 8.450 | 8.790 | 40,459 | -0.32(-3.51%) |
Jan 08, 2021 | 9.000 | 9.370 | 8.885 | 9.110 | 82,100 | -0.22(-2.36%) |
Jan 07, 2021 | 9.380 | 9.380 | 9.250 | 9.330 | 54,668 | +0.36(+4.01%) |
Jan 06, 2021 | 9.015 | 9.030 | 8.902 | 8.970 | 9,967 | -0.02(-0.22%) |
Jan 05, 2021 | 8.900 | 9.020 | 8.820 | 8.990 | 78,354 | +0.30(+3.45%) |
Jan 04, 2021 | 9.010 | 9.010 | 8.590 | 8.690 | 55,743 | -0.04(-0.46%) |
Dec 31, 2020 | 8.730 | 8.730 | 8.730 | 26,690 | +0.02(+0.23%) | |
Dec 30, 2020 | 8.840 | 8.850 | 8.710 | 8.710 | 26,690 | -0.09(-1.02%) |
Dec 29, 2020 | 8.770 | 8.852 | 8.750 | 8.800 | 17,828 | +0.02(+0.23%) |
Dec 28, 2020 | 8.850 | 8.865 | 8.745 | 8.780 | 24,594 | -0.08(-0.90%) |
Dec 24, 2020 | 8.890 | 8.890 | 8.840 | 8.860 | 10,600 | -0.03(-0.34%) |
Dec 23, 2020 | 8.812 | 8.930 | 8.812 | 8.890 | 31,646 | +0.24(+2.77%) |
Dec 22, 2020 | 8.730 | 8.730 | 8.640 | 8.650 | 33,440 | +0.02(+0.28%) |
Dec 21, 2020 | 8.432 | 8.690 | 8.410 | 8.626 | 43,429 | -0.22(-2.53%) |
Dec 18, 2020 | 8.865 | 8.875 | 8.750 | 8.850 | 36,400 | -0.15(-1.67%) |
Dec 17, 2020 | 9.060 | 9.060 | 8.857 | 9.000 | 19,619 | +0.10(+1.12%) |
Dec 16, 2020 | 8.955 | 8.970 | 8.840 | 8.900 | 21,299 | -0.03(-0.35%) |
Dec 15, 2020 | 8.800 | 8.950 | 8.775 | 8.931 | 109,020 | +0.33(+3.85%) |
Dec 14, 2020 | 8.760 | 8.760 | 8.570 | 8.600 | 47,096 | +0.16(+1.90%) |
Dec 11, 2020 | 8.600 | 8.600 | 8.400 | 8.440 | 62,900 | -0.33(-3.71%) |
Dec 10, 2020 | 8.660 | 8.770 | 8.595 | 8.765 | 25,297 | -0.01(-0.17%) |
Dec 09, 2020 | 8.820 | 8.940 | 8.700 | 8.780 | 71,333 | +0.28(+3.29%) |
Dec 08, 2020 | 8.590 | 8.590 | 8.430 | 8.500 | 49,173 | -0.09(-1.05%) |
Dec 07, 2020 | 8.540 | 8.620 | 8.510 | 8.590 | 22,029 | -0.05(-0.58%) |
Dec 04, 2020 | 8.640 | 8.680 | 8.580 | 8.640 | 84,900 | +0.30(+3.60%) |
Dec 03, 2020 | 8.338 | 8.470 | 8.310 | 8.340 | 64,682 | -0.02(-0.24%) |
Dec 02, 2020 | 8.220 | 8.380 | 8.220 | 8.360 | 144,431 | +0.17(+2.07%) |
Dec 01, 2020 | 8.095 | 8.220 | 8.095 | 8.190 | 141,457 | +0.29(+3.67%) |
Nov 30, 2020 | 8.100 | 8.120 | 7.900 | 7.900 | 44,403 | -0.19(-2.35%) |
Nov 27, 2020 | 8.200 | 8.200 | 8.070 | 8.090 | 11,300 | -0.09(-1.10%) |
Nov 25, 2020 | 8.047 | 8.180 | 8.022 | 8.180 | 126,400 | +0.05(+0.62%) |
Nov 24, 2020 | 8.010 | 8.176 | 7.920 | 8.130 | 183,287 | +0.54(+7.11%) |
Nov 23, 2020 | 7.600 | 7.635 | 7.520 | 7.590 | 23,342 | +0.35(+4.83%) |
Nov 20, 2020 | 7.197 | 7.310 | 7.197 | 7.240 | 24,900 | -0.15(-2.03%) |
Nov 19, 2020 | 7.310 | 7.390 | 7.310 | 7.390 | 26,815 | +0.10(+1.37%) |
Nov 18, 2020 | 7.300 | 7.410 | 7.270 | 7.290 | 46,983 | +0.23(+3.26%) |
Nov 17, 2020 | 7.033 | 7.090 | 6.960 | 7.060 | 116,488 | +0.08(+1.15%) |
Nov 16, 2020 | 7.112 | 7.112 | 6.960 | 6.980 | 181,190 | +0.14(+2.05%) |
Nov 13, 2020 | 6.720 | 6.860 | 6.720 | 6.840 | 20,300 | +0.48(+7.55%) |
Nov 12, 2020 | 6.370 | 6.440 | 6.330 | 6.360 | 38,653 | +0.03(+0.47%) |
Nov 11, 2020 | 6.395 | 6.395 | 6.310 | 6.330 | 24,990 | -0.17(-2.62%) |
Nov 10, 2020 | 6.490 | 6.560 | 6.440 | 6.500 | 676,802 | +0.49(+8.15%) |
Nov 09, 2020 | 6.070 | 6.160 | 6.010 | 6.010 | 110,989 | +0.66(+12.34%) |
Nov 06, 2020 | 5.460 | 5.460 | 5.340 | 5.350 | 34,000 | -0.11(-1.92%) |
Nov 05, 2020 | 5.470 | 5.495 | 5.440 | 5.455 | 44,974 | +0.21(+3.90%) |
Nov 04, 2020 | 5.300 | 5.330 | 5.250 | 5.250 | 47,050 | -0.11(-2.05%) |
Nov 03, 2020 | 5.240 | 5.360 | 5.240 | 5.360 | 108,936 | +0.42(+8.50%) |
Nov 02, 2020 | 4.950 | 4.960 | 4.900 | 4.940 | 24,271 | +0.02(+0.37%) |
Oct 30, 2020 | 4.880 | 4.930 | 4.840 | 4.922 | 42,800 | +0.00(+0.04%) |
Oct 29, 2020 | 4.810 | 4.940 | 4.790 | 4.920 | 61,994 | +0.05(+1.03%) |
Oct 28, 2020 | 4.910 | 4.960 | 4.820 | 4.870 | 74,830 | -0.43(-8.11%) |
Oct 27, 2020 | 5.350 | 5.370 | 5.280 | 5.300 | 40,599 | -0.32(-5.69%) |
Oct 26, 2020 | 5.770 | 5.775 | 5.620 | 5.620 | 12,384 | -0.21(-3.60%) |
Oct 23, 2020 | 5.889 | 5.889 | 5.730 | 5.830 | 78,500 | -0.04(-0.60%) |
Oct 22, 2020 | 5.710 | 5.875 | 5.710 | 5.865 | 25,829 | +0.13(+2.36%) |
Oct 21, 2020 | 5.820 | 5.850 | 5.700 | 5.730 | 65,624 | +0.06(+0.97%) |
Oct 20, 2020 | 5.615 | 5.710 | 5.615 | 5.675 | 39,816 | +0.26(+4.90%) |
Oct 19, 2020 | 5.520 | 5.580 | 5.410 | 5.410 | 43,221 | -0.11(-1.99%) |
Oct 16, 2020 | 5.550 | 5.630 | 5.510 | 5.520 | 40,400 | +0.20(+3.76%) |
Oct 15, 2020 | 5.250 | 5.320 | 5.160 | 5.320 | 26,286 | -0.04(-0.75%) |
Oct 14, 2020 | 5.340 | 5.390 | 5.340 | 5.360 | 26,065 | +0.17(+3.18%) |
Oct 13, 2020 | 5.210 | 5.220 | 5.180 | 5.195 | 50,254 | -0.17(-3.26%) |
Oct 12, 2020 | 5.340 | 5.390 | 5.340 | 5.370 | 17,206 | +0.05(+0.94%) |
Oct 09, 2020 | 5.375 | 5.375 | 5.280 | 5.320 | 10,400 | -0.18(-3.27%) |
Oct 08, 2020 | 5.515 | 5.520 | 5.480 | 5.500 | 58,276 | +0.04(+0.64%) |
Oct 07, 2020 | 5.335 | 5.470 | 5.335 | 5.465 | 52,468 | +0.21(+4.10%) |
Oct 06, 2020 | 5.270 | 5.370 | 5.250 | 5.250 | 47,197 | +0.17(+3.35%) |
Oct 05, 2020 | 5.030 | 5.130 | 5.030 | 5.080 | 42,612 | +0.17(+3.46%) |
Oct 02, 2020 | 4.900 | 4.940 | 4.870 | 4.910 | 70,100 | -0.00(-0.10%) |
Oct 01, 2020 | 5.030 | 5.030 | 4.900 | 4.915 | 65,299 | -0.21(-4.19%) |
Sep 30, 2020 | 5.174 | 5.210 | 5.110 | 5.130 | 74,570 | -0.03(-0.58%) |
Sep 29, 2020 | 5.190 | 5.190 | 5.120 | 5.160 | 43,657 | -0.15(-2.82%) |
Sep 28, 2020 | 5.325 | 5.350 | 5.310 | 5.310 | 51,099 | +0.31(+6.31%) |
Sep 25, 2020 | 4.980 | 5.010 | 4.945 | 4.995 | 19,500 | -0.10(-1.92%) |
Sep 24, 2020 | 5.100 | 5.160 | 5.050 | 5.093 | 37,009 | +0.05(+1.03%) |
Sep 23, 2020 | 5.160 | 5.160 | 5.040 | 5.041 | 66,455 | +0.01(+0.22%) |
Sep 22, 2020 | 4.990 | 5.030 | 4.950 | 5.030 | 36,933 | +0.11(+2.24%) |
Sep 21, 2020 | 5.050 | 5.060 | 4.850 | 4.920 | 35,813 | -0.38(-7.17%) |
Sep 18, 2020 | 5.390 | 5.390 | 5.260 | 5.300 | 121,500 | -0.21(-3.86%) |
Sep 17, 2020 | 5.470 | 5.530 | 5.470 | 5.513 | 37,711 | +0.02(+0.42%) |
Sep 16, 2020 | 5.470 | 5.540 | 5.440 | 5.490 | 27,690 | -0.15(-2.66%) |
Sep 15, 2020 | 5.910 | 5.910 | 5.600 | 5.640 | 16,990 | -0.16(-2.80%) |
Sep 14, 2020 | 5.850 | 5.900 | 5.750 | 5.803 | 23,285 | +0.09(+1.53%) |
Sep 11, 2020 | 5.710 | 5.747 | 5.670 | 5.715 | 9,200 | -0.05(-0.95%) |
Sep 10, 2020 | 5.900 | 5.970 | 5.730 | 5.770 | 44,678 | -0.16(-2.70%) |
Sep 09, 2020 | 5.920 | 5.960 | 5.910 | 5.930 | 10,405 | +0.06(+1.02%) |
Sep 08, 2020 | 5.790 | 5.930 | 5.790 | 5.870 | 25,097 | +0.06(+1.03%) |
Sep 04, 2020 | 5.865 | 5.865 | 5.720 | 5.810 | 33,100 | +0.35(+6.41%) |
Sep 03, 2020 | 5.720 | 5.720 | 5.410 | 5.460 | 43,447 | +0.12(+2.25%) |
Sep 02, 2020 | 5.340 | 5.380 | 5.300 | 5.340 | 162,834 | -0.06(-1.06%) |
Sep 01, 2020 | 5.380 | 5.470 | 5.290 | 5.397 | 40,726 | -0.27(-4.81%) |
Aug 31, 2020 | 6.040 | 6.040 | 5.650 | 5.670 | 19,295 | -0.03(-0.53%) |
Aug 28, 2020 | 5.700 | 5.730 | 5.670 | 5.700 | 12,900 | +0.03(+0.44%) |
Aug 27, 2020 | 5.910 | 5.910 | 5.620 | 5.675 | 21,032 | -0.06(-0.96%) |
Aug 26, 2020 | 5.720 | 5.760 | 5.720 | 5.730 | 10,690 | -0.05(-0.87%) |
Aug 25, 2020 | 5.800 | 5.800 | 5.723 | 5.780 | 15,933 | +0.05(+0.87%) |
Aug 24, 2020 | 5.550 | 5.740 | 5.540 | 5.730 | 27,099 | +0.33(+6.06%) |
Aug 21, 2020 | 5.340 | 5.410 | 5.330 | 5.402 | 10,300 | -0.04(-0.69%) |
Aug 20, 2020 | 5.531 | 5.531 | 5.390 | 5.440 | 12,339 | -0.24(-4.23%) |
Aug 19, 2020 | 5.830 | 5.830 | 5.668 | 5.680 | 17,020 | +0.02(+0.35%) |
Aug 18, 2020 | 5.750 | 5.750 | 5.660 | 5.660 | 19,651 | -0.02(-0.35%) |
Aug 17, 2020 | 5.690 | 5.720 | 5.680 | 5.680 | 80,345 | -0.04(-0.74%) |
Aug 14, 2020 | 5.685 | 5.727 | 5.685 | 5.723 | 8,400 | -0.03(-0.48%) |
Aug 13, 2020 | 5.870 | 5.870 | 5.700 | 5.750 | 10,010 | -0.15(-2.54%) |
Aug 12, 2020 | 5.970 | 5.970 | 5.880 | 5.900 | 12,826 | +0.12(+1.99%) |
Aug 11, 2020 | 5.810 | 5.880 | 5.760 | 5.785 | 36,069 | +0.17(+3.03%) |
Aug 10, 2020 | 5.540 | 5.630 | 5.540 | 5.615 | 19,200 | +0.29(+5.35%) |
Aug 07, 2020 | 5.240 | 5.360 | 5.240 | 5.330 | 13,600 | +0.04(+0.76%) |
Aug 06, 2020 | 5.280 | 5.340 | 5.250 | 5.290 | 9,606 | -0.08(-1.58%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.320 | 5.375 | 17,240 | +0.13(+2.58%) |
Aug 04, 2020 | 5.150 | 5.240 | 5.140 | 5.240 | 39,873 | +0.34(+6.94%) |