Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.200 | 8.240 | 7.800 | 7.860 | 765,369 | -0.37(-4.50%) |
Apr 29, 2021 | 8.390 | 8.520 | 8.230 | 8.230 | 363,546 | -0.09(-1.08%) |
Apr 28, 2021 | 8.150 | 8.350 | 8.020 | 8.320 | 519,387 | +0.14(+1.71%) |
Apr 27, 2021 | 8.250 | 8.270 | 8.180 | 8.180 | 105,365 | -0.07(-0.85%) |
Apr 26, 2021 | 8.230 | 8.300 | 8.160 | 8.250 | 142,717 | +0.07(+0.86%) |
Apr 23, 2021 | 8.190 | 8.210 | 8.100 | 8.180 | 136,109 | +0.04(+0.49%) |
Apr 22, 2021 | 8.190 | 8.360 | 8.140 | 8.140 | 151,600 | -0.04(-0.49%) |
Apr 21, 2021 | 8.020 | 8.280 | 8.010 | 8.180 | 171,972 | +0.07(+0.86%) |
Apr 20, 2021 | 8.200 | 8.260 | 8.040 | 8.110 | 203,707 | -0.12(-1.46%) |
Apr 19, 2021 | 8.650 | 8.670 | 8.140 | 8.230 | 385,703 | -0.40(-4.63%) |
Apr 16, 2021 | 8.620 | 8.800 | 8.510 | 8.630 | 345,180 | +0.13(+1.53%) |
Apr 15, 2021 | 8.560 | 8.620 | 8.350 | 8.500 | 305,013 | +0.01(+0.12%) |
Apr 14, 2021 | 8.630 | 8.700 | 8.380 | 8.490 | 342,832 | -0.07(-0.82%) |
Apr 13, 2021 | 8.310 | 8.600 | 8.170 | 8.560 | 620,071 | +0.20(+2.39%) |
Apr 12, 2021 | 8.480 | 8.480 | 8.160 | 8.360 | 500,786 | -0.15(-1.76%) |
Apr 09, 2021 | 8.620 | 8.630 | 8.310 | 8.510 | 422,683 | +0.11(+1.31%) |
Apr 08, 2021 | 8.100 | 8.670 | 8.100 | 8.400 | 1,181,857 | +0.32(+3.96%) |
Apr 07, 2021 | 8.840 | 9.100 | 8.020 | 8.080 | 1,689,714 | -0.41(-4.83%) |
Apr 06, 2021 | 8.630 | 8.630 | 8.450 | 8.490 | 310,540 | -0.09(-1.05%) |
Apr 05, 2021 | 8.660 | 8.740 | 8.520 | 8.580 | 321,285 | -0.08(-0.92%) |
Apr 01, 2021 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
Mar 31, 2021 | 8.570 | 8.830 | 8.450 | 8.670 | 264,106 | +0.27(+3.21%) |
Mar 30, 2021 | 8.170 | 8.540 | 8.170 | 8.400 | 244,198 | +0.28(+3.45%) |
Mar 29, 2021 | 8.330 | 8.550 | 8.080 | 8.120 | 296,270 | -0.16(-1.93%) |
Mar 26, 2021 | 8.600 | 8.650 | 8.220 | 8.280 | 355,163 | -0.25(-2.93%) |
Mar 25, 2021 | 8.330 | 8.580 | 8.180 | 8.530 | 252,171 | +0.17(+2.03%) |
Mar 24, 2021 | 8.700 | 8.900 | 8.350 | 8.360 | 321,730 | -0.34(-3.91%) |
Mar 23, 2021 | 8.900 | 9.000 | 8.650 | 8.700 | 230,400 | -0.25(-2.79%) |
Mar 22, 2021 | 9.070 | 9.070 | 8.800 | 8.950 | 280,391 | -0.06(-0.67%) |
Mar 19, 2021 | 8.850 | 9.120 | 8.670 | 9.010 | 411,952 | +0.13(+1.46%) |
Mar 18, 2021 | 9.250 | 9.250 | 8.850 | 8.880 | 426,772 | -0.39(-4.21%) |
Mar 17, 2021 | 9.240 | 9.340 | 8.960 | 9.270 | 441,025 | -0.01(-0.11%) |
Mar 16, 2021 | 9.600 | 9.600 | 9.230 | 9.280 | 335,395 | -0.15(-1.59%) |
Mar 15, 2021 | 9.680 | 9.820 | 9.370 | 9.430 | 431,452 | -0.21(-2.18%) |
Mar 12, 2021 | 10.30 | 10.30 | 9.580 | 9.640 | 797,021 | -0.64(-6.23%) |
Mar 11, 2021 | 10.00 | 10.35 | 9.840 | 10.28 | 786,476 | +0.50(+5.11%) |
Mar 10, 2021 | 9.850 | 9.900 | 9.580 | 9.780 | 649,571 | +0.17(+1.77%) |
Mar 09, 2021 | 9.610 | 9.910 | 9.440 | 9.610 | 484,806 | +0.38(+4.12%) |
Mar 08, 2021 | 9.240 | 9.680 | 9.200 | 9.230 | 343,726 | -0.16(-1.70%) |
Mar 05, 2021 | 9.270 | 9.470 | 8.860 | 9.390 | 723,733 | +0.20(+2.18%) |
Mar 04, 2021 | 9.820 | 10.10 | 8.840 | 9.190 | 1,266,728 | -0.89(-8.83%) |
Mar 03, 2021 | 10.86 | 11.04 | 9.950 | 10.08 | 683,816 | -0.82(-7.52%) |
Mar 02, 2021 | 11.46 | 11.46 | 10.82 | 10.90 | 369,961 | -0.34(-3.02%) |
Mar 01, 2021 | 11.34 | 11.50 | 11.05 | 11.24 | 578,773 | +0.23(+2.09%) |
Feb 26, 2021 | 10.35 | 11.03 | 10.20 | 11.01 | 593,613 | +0.59(+5.66%) |
Feb 25, 2021 | 11.00 | 11.24 | 10.39 | 10.42 | 500,701 | -0.40(-3.70%) |
Feb 24, 2021 | 10.60 | 10.96 | 10.42 | 10.82 | 598,840 | +0.01(+0.09%) |
Feb 23, 2021 | 10.81 | 11.08 | 10.31 | 10.81 | 718,699 | -0.41(-3.65%) |
Feb 22, 2021 | 11.75 | 11.90 | 11.15 | 11.22 | 494,215 | -0.53(-4.51%) |
Feb 19, 2021 | 11.50 | 11.85 | 11.35 | 11.75 | 430,533 | +0.46(+4.07%) |
Feb 18, 2021 | 11.41 | 11.43 | 11.00 | 11.29 | 710,911 | -0.16(-1.40%) |
Feb 17, 2021 | 12.14 | 12.17 | 11.28 | 11.45 | 872,631 | -0.67(-5.53%) |
Feb 16, 2021 | 12.16 | 12.50 | 12.05 | 12.12 | 615,702 | +0.10(+0.83%) |
Feb 12, 2021 | 12.02 | 12.02 | 12.02 | 0 | -0.10(-0.83%) | |
Feb 11, 2021 | 11.99 | 12.25 | 11.76 | 12.12 | 639,269 | +0.33(+2.80%) |
Feb 10, 2021 | 12.16 | 12.22 | 11.78 | 11.79 | 902,481 | -0.34(-2.80%) |
Feb 09, 2021 | 12.21 | 12.30 | 12.03 | 12.13 | 734,763 | -0.14(-1.14%) |
Feb 08, 2021 | 12.44 | 12.71 | 12.24 | 12.27 | 691,807 | -0.08(-0.65%) |
Feb 05, 2021 | 12.60 | 12.60 | 12.06 | 12.35 | 1,092,279 | -0.15(-1.20%) |
Feb 04, 2021 | 12.65 | 12.97 | 12.27 | 12.50 | 1,531,823 | -0.57(-4.36%) |
Feb 03, 2021 | 12.94 | 13.39 | 12.79 | 13.07 | 785,865 | +0.28(+2.19%) |
Feb 02, 2021 | 12.59 | 12.92 | 12.31 | 12.79 | 750,894 | +0.49(+3.98%) |
Feb 01, 2021 | 11.97 | 12.49 | 11.97 | 12.30 | 412,356 | +0.48(+4.06%) |
Jan 29, 2021 | 12.06 | 12.45 | 11.82 | 11.82 | 510,377 | -0.41(-3.35%) |
Jan 28, 2021 | 12.51 | 12.60 | 11.79 | 12.23 | 909,570 | -0.47(-3.70%) |
Jan 27, 2021 | 14.27 | 14.28 | 12.67 | 12.70 | 2,078,627 | -1.83(-12.59%) |
Jan 26, 2021 | 13.44 | 14.72 | 13.44 | 14.53 | 988,860 | +0.78(+5.67%) |
Jan 25, 2021 | 13.12 | 13.91 | 13.03 | 13.75 | 1,281,331 | +0.70(+5.36%) |
Jan 22, 2021 | 12.64 | 13.09 | 12.51 | 13.05 | 465,041 | +0.40(+3.16%) |
Jan 21, 2021 | 13.20 | 13.38 | 12.52 | 12.65 | 767,052 | -0.36(-2.77%) |
Jan 20, 2021 | 12.79 | 13.18 | 12.71 | 13.01 | 453,533 | +0.22(+1.72%) |
Jan 19, 2021 | 12.59 | 12.91 | 12.46 | 12.79 | 546,476 | +0.21(+1.67%) |
Jan 18, 2021 | 12.85 | 12.96 | 12.47 | 12.58 | 354,718 | -0.24(-1.87%) |
Jan 15, 2021 | 12.92 | 12.93 | 12.11 | 12.82 | 793,806 | +0.06(+0.47%) |
Jan 14, 2021 | 13.00 | 13.48 | 12.60 | 12.76 | 1,038,853 | -0.32(-2.45%) |
Jan 13, 2021 | 14.00 | 14.00 | 12.63 | 13.08 | 1,484,826 | -0.43(-3.18%) |
Jan 12, 2021 | 13.40 | 13.51 | 12.81 | 13.51 | 628,454 | +0.36(+2.74%) |
Jan 11, 2021 | 13.28 | 13.81 | 13.03 | 13.15 | 1,108,550 | -0.04(-0.30%) |
Jan 08, 2021 | 13.44 | 13.45 | 12.99 | 13.19 | 826,859 | +0.19(+1.46%) |
Jan 07, 2021 | 13.98 | 13.99 | 12.47 | 13.00 | 1,732,712 | -0.63(-4.62%) |
Jan 06, 2021 | 12.91 | 13.79 | 12.81 | 13.63 | 1,067,460 | +1.16(+9.30%) |
Jan 05, 2021 | 11.69 | 12.61 | 11.55 | 12.47 | 838,882 | +0.95(+8.25%) |
Jan 04, 2021 | 12.37 | 12.79 | 11.22 | 11.52 | 1,269,003 | -0.60(-4.95%) |
Dec 31, 2020 | 12.12 | 12.12 | 12.12 | 0 | -0.40(-3.19%) | |
Dec 30, 2020 | 11.89 | 12.59 | 11.85 | 12.52 | 1,142,653 | +0.85(+7.28%) |
Dec 29, 2020 | 11.55 | 11.80 | 11.01 | 11.67 | 904,625 | +1.07(+10.09%) |
Dec 24, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.19(-1.76%) | |
Dec 23, 2020 | 10.18 | 10.99 | 10.18 | 10.79 | 863,902 | +0.68(+6.73%) |
Dec 22, 2020 | 9.290 | 10.16 | 9.270 | 10.11 | 873,737 | +0.84(+9.06%) |
Dec 21, 2020 | 9.150 | 9.330 | 9.020 | 9.270 | 263,608 | +0.02(+0.22%) |
Dec 18, 2020 | 9.580 | 9.580 | 9.220 | 9.250 | 267,095 | -0.16(-1.70%) |
Dec 17, 2020 | 9.660 | 9.750 | 9.300 | 9.410 | 517,758 | -0.07(-0.74%) |
Dec 16, 2020 | 9.420 | 9.600 | 9.180 | 9.480 | 362,533 | +0.11(+1.17%) |
Dec 15, 2020 | 8.850 | 9.610 | 8.780 | 9.370 | 1,145,483 | +0.59(+6.72%) |
Dec 14, 2020 | 8.820 | 8.990 | 8.490 | 8.780 | 552,440 | +0.00(+0.00%) |
Dec 11, 2020 | 8.900 | 8.920 | 8.420 | 8.780 | 661,772 | -0.08(-0.90%) |
Dec 10, 2020 | 8.450 | 8.940 | 8.450 | 8.860 | 971,613 | +0.50(+5.98%) |
Dec 09, 2020 | 8.390 | 8.600 | 8.210 | 8.360 | 595,287 | +0.08(+0.97%) |
Dec 08, 2020 | 8.170 | 8.340 | 7.970 | 8.280 | 525,347 | +0.16(+1.97%) |
Dec 07, 2020 | 8.000 | 8.150 | 7.770 | 8.120 | 751,504 | +0.21(+2.65%) |
Dec 04, 2020 | 8.350 | 8.410 | 7.900 | 7.910 | 1,183,245 | -0.49(-5.83%) |
Dec 03, 2020 | 8.720 | 8.870 | 8.350 | 8.400 | 861,684 | -0.06(-0.71%) |
Dec 02, 2020 | 8.400 | 8.710 | 8.200 | 8.460 | 505,605 | +0.04(+0.48%) |
Dec 01, 2020 | 8.700 | 8.700 | 8.400 | 8.420 | 484,432 | -0.13(-1.52%) |
Nov 30, 2020 | 8.960 | 8.960 | 8.380 | 8.550 | 469,875 | -0.32(-3.61%) |
Nov 27, 2020 | 8.920 | 8.970 | 8.740 | 8.870 | 230,127 | -0.02(-0.22%) |
Nov 26, 2020 | 8.910 | 8.990 | 8.830 | 8.890 | 249,054 | +0.00(+0.00%) |
Nov 25, 2020 | 8.530 | 8.940 | 8.530 | 8.890 | 436,218 | +0.25(+2.89%) |
Nov 24, 2020 | 9.020 | 9.090 | 8.460 | 8.640 | 620,198 | -0.42(-4.64%) |
Nov 23, 2020 | 9.080 | 9.130 | 8.880 | 9.060 | 493,998 | -0.08(-0.88%) |
Nov 20, 2020 | 8.730 | 9.140 | 8.700 | 9.140 | 564,872 | +0.45(+5.18%) |
Nov 19, 2020 | 8.310 | 8.730 | 8.220 | 8.690 | 439,353 | +0.43(+5.21%) |
Nov 18, 2020 | 8.170 | 8.400 | 8.040 | 8.260 | 348,045 | +0.01(+0.12%) |
Nov 17, 2020 | 8.220 | 8.450 | 8.200 | 8.250 | 421,641 | -0.04(-0.48%) |
Nov 16, 2020 | 8.570 | 8.600 | 8.150 | 8.290 | 598,572 | -0.26(-3.04%) |
Nov 13, 2020 | 8.780 | 8.930 | 8.420 | 8.550 | 469,720 | +0.04(+0.47%) |
Nov 12, 2020 | 8.500 | 9.460 | 8.480 | 8.510 | 1,074,160 | +0.14(+1.67%) |
Nov 11, 2020 | 9.000 | 9.040 | 8.020 | 8.370 | 1,178,940 | +0.08(+0.97%) |
Nov 10, 2020 | 8.610 | 8.800 | 8.210 | 8.290 | 871,531 | -0.62(-6.96%) |
Nov 09, 2020 | 9.440 | 9.450 | 7.680 | 8.910 | 1,564,904 | -0.83(-8.52%) |
Nov 06, 2020 | 9.080 | 9.750 | 8.720 | 9.740 | 735,062 | +0.75(+8.34%) |
Nov 05, 2020 | 8.900 | 9.090 | 8.780 | 8.990 | 378,630 | +0.24(+2.74%) |
Nov 04, 2020 | 8.880 | 9.000 | 8.570 | 8.750 | 491,394 | -0.04(-0.46%) |
Nov 03, 2020 | 8.820 | 8.950 | 8.660 | 8.790 | 272,710 | +0.14(+1.62%) |
Nov 02, 2020 | 8.720 | 8.810 | 8.480 | 8.650 | 364,775 | +0.10(+1.17%) |
Oct 30, 2020 | 8.870 | 9.100 | 8.380 | 8.550 | 462,827 | -0.15(-1.72%) |
Oct 29, 2020 | 9.050 | 9.100 | 8.640 | 8.700 | 376,977 | -0.25(-2.79%) |
Oct 28, 2020 | 9.080 | 9.130 | 8.800 | 8.950 | 299,876 | -0.28(-3.03%) |
Oct 27, 2020 | 8.830 | 9.340 | 8.830 | 9.230 | 344,034 | +0.39(+4.41%) |
Oct 26, 2020 | 9.290 | 9.370 | 8.680 | 8.840 | 492,220 | -0.43(-4.64%) |
Oct 23, 2020 | 9.590 | 9.590 | 9.180 | 9.270 | 311,361 | -0.24(-2.52%) |
Oct 22, 2020 | 9.260 | 9.620 | 9.150 | 9.510 | 355,586 | +0.26(+2.81%) |
Oct 21, 2020 | 9.530 | 9.530 | 9.180 | 9.250 | 293,559 | -0.16(-1.70%) |
Oct 20, 2020 | 9.490 | 9.530 | 9.090 | 9.410 | 525,022 | -0.03(-0.32%) |
Oct 19, 2020 | 10.12 | 10.12 | 9.320 | 9.440 | 659,760 | -0.42(-4.26%) |
Oct 16, 2020 | 10.21 | 10.49 | 9.770 | 9.860 | 931,165 | -0.19(-1.89%) |
Oct 15, 2020 | 9.160 | 10.12 | 8.950 | 10.05 | 1,176,129 | +0.85(+9.24%) |
Oct 14, 2020 | 9.420 | 9.460 | 9.170 | 9.200 | 404,419 | -0.16(-1.71%) |
Oct 13, 2020 | 9.120 | 9.440 | 8.840 | 9.360 | 614,787 | +0.35(+3.88%) |
Oct 09, 2020 | 9.010 | 9.010 | 9.010 | 0 | +0.14(+1.58%) | |
Oct 08, 2020 | 9.100 | 9.140 | 8.760 | 8.870 | 290,470 | -0.07(-0.78%) |
Oct 07, 2020 | 8.800 | 9.040 | 8.780 | 8.940 | 285,318 | +0.14(+1.59%) |
Oct 06, 2020 | 9.300 | 9.300 | 8.760 | 8.800 | 378,996 | -0.44(-4.76%) |
Oct 05, 2020 | 9.320 | 9.480 | 9.120 | 9.240 | 465,202 | +0.09(+0.98%) |
Oct 02, 2020 | 9.000 | 9.390 | 8.990 | 9.150 | 703,947 | -0.05(-0.54%) |
Oct 01, 2020 | 8.860 | 9.320 | 8.850 | 9.200 | 772,206 | +0.61(+7.10%) |
Sep 30, 2020 | 9.110 | 9.580 | 8.560 | 8.590 | 1,320,491 | -0.37(-4.13%) |
Sep 29, 2020 | 8.530 | 9.220 | 8.530 | 8.960 | 1,214,308 | +0.70(+8.47%) |
Sep 28, 2020 | 7.490 | 8.300 | 7.480 | 8.260 | 742,256 | +0.80(+10.72%) |
Sep 25, 2020 | 7.480 | 7.540 | 7.270 | 7.460 | 236,246 | +0.00(+0.00%) |
Sep 24, 2020 | 7.310 | 7.560 | 7.210 | 7.460 | 242,432 | +0.03(+0.40%) |
Sep 23, 2020 | 7.700 | 7.800 | 7.310 | 7.430 | 479,027 | -0.23(-3.00%) |
Sep 22, 2020 | 7.300 | 7.680 | 7.200 | 7.660 | 549,443 | +0.41(+5.66%) |
Sep 21, 2020 | 7.270 | 7.270 | 6.980 | 7.250 | 427,852 | -0.02(-0.28%) |
Sep 18, 2020 | 7.250 | 7.350 | 6.910 | 7.270 | 867,904 | +0.15(+2.11%) |
Sep 17, 2020 | 6.620 | 7.210 | 6.540 | 7.120 | 582,890 | +0.50(+7.55%) |
Sep 16, 2020 | 6.490 | 6.810 | 6.450 | 6.620 | 468,535 | +0.07(+1.07%) |
Sep 15, 2020 | 6.740 | 6.740 | 6.210 | 6.550 | 768,095 | -0.09(-1.36%) |
Sep 14, 2020 | 6.160 | 6.660 | 6.160 | 6.640 | 830,593 | +0.46(+7.44%) |
Sep 11, 2020 | 6.330 | 6.450 | 6.160 | 6.180 | 360,269 | -0.15(-2.37%) |
Sep 10, 2020 | 6.600 | 6.650 | 6.220 | 6.330 | 445,222 | -0.21(-3.21%) |
Sep 09, 2020 | 6.440 | 6.630 | 6.440 | 6.540 | 192,436 | +0.13(+2.03%) |
Sep 08, 2020 | 6.250 | 6.500 | 6.030 | 6.410 | 388,340 | +0.07(+1.10%) |
Sep 04, 2020 | 6.340 | 6.340 | 6.340 | 0 | -0.09(-1.40%) | |
Sep 03, 2020 | 6.980 | 7.000 | 6.230 | 6.430 | 791,163 | -0.43(-6.27%) |
Sep 02, 2020 | 7.100 | 7.270 | 6.820 | 6.860 | 573,197 | -0.05(-0.72%) |
Sep 01, 2020 | 6.810 | 6.990 | 6.640 | 6.910 | 426,203 | +0.10(+1.47%) |
Aug 31, 2020 | 6.860 | 6.960 | 6.780 | 6.810 | 241,133 | -0.08(-1.16%) |
Aug 28, 2020 | 6.850 | 7.000 | 6.820 | 6.890 | 220,063 | -0.02(-0.29%) |
Aug 27, 2020 | 7.070 | 7.070 | 6.810 | 6.910 | 228,236 | -0.09(-1.29%) |
Aug 26, 2020 | 7.000 | 7.070 | 6.670 | 7.000 | 358,054 | -0.02(-0.28%) |
Aug 25, 2020 | 7.120 | 7.130 | 7.010 | 7.020 | 193,015 | -0.06(-0.85%) |
Aug 24, 2020 | 7.240 | 7.240 | 7.020 | 7.080 | 286,240 | -0.04(-0.56%) |
Aug 21, 2020 | 7.340 | 7.400 | 7.100 | 7.120 | 341,766 | -0.22(-3.00%) |
Aug 20, 2020 | 7.320 | 7.380 | 7.150 | 7.340 | 235,593 | +0.02(+0.27%) |
Aug 19, 2020 | 7.440 | 7.460 | 7.170 | 7.320 | 312,214 | -0.03(-0.41%) |
Aug 18, 2020 | 7.300 | 7.550 | 7.120 | 7.350 | 998,883 | +0.08(+1.10%) |
Aug 17, 2020 | 7.350 | 7.400 | 7.080 | 7.270 | 567,809 | -0.10(-1.36%) |
Aug 14, 2020 | 7.500 | 7.500 | 7.160 | 7.370 | 319,921 | +0.01(+0.14%) |
Aug 13, 2020 | 7.310 | 7.590 | 7.220 | 7.360 | 515,814 | +0.18(+2.51%) |
Aug 12, 2020 | 7.000 | 7.280 | 6.920 | 7.180 | 474,441 | +0.14(+1.99%) |
Aug 11, 2020 | 7.210 | 7.250 | 6.800 | 7.040 | 488,175 | -0.15(-2.09%) |
Aug 10, 2020 | 7.890 | 7.890 | 7.120 | 7.190 | 755,425 | -0.62(-7.94%) |
Aug 07, 2020 | 8.000 | 8.090 | 7.690 | 7.810 | 642,141 | -0.17(-2.13%) |
Aug 06, 2020 | 9.010 | 9.200 | 7.770 | 7.980 | 928,354 | -0.56(-6.56%) |
Aug 05, 2020 | 7.500 | 8.540 | 7.460 | 8.540 | 1,728,449 | +1.09(+14.63%) |
Aug 04, 2020 | 7.350 | 7.450 | 7.130 | 7.450 | 723,722 | +0.31(+4.34%) |
Jul 31, 2020 | 7.140 | 7.140 | 7.140 | 0 | +0.01(+0.14%) | |
Jul 30, 2020 | 6.790 | 7.290 | 6.790 | 7.130 | 401,413 | +0.21(+3.03%) |
Jul 29, 2020 | 6.910 | 6.980 | 6.610 | 6.920 | 468,987 | +0.05(+0.73%) |
Jul 28, 2020 | 6.960 | 6.960 | 6.670 | 6.870 | 372,612 | -0.03(-0.43%) |
Jul 27, 2020 | 7.070 | 7.160 | 6.900 | 6.900 | 408,683 | +0.00(+0.00%) |
Jul 24, 2020 | 6.960 | 7.020 | 6.710 | 6.900 | 547,489 | +0.02(+0.29%) |
Jul 23, 2020 | 7.200 | 7.350 | 6.840 | 6.880 | 462,614 | -0.30(-4.18%) |
Jul 22, 2020 | 7.160 | 7.440 | 7.030 | 7.180 | 548,750 | +0.03(+0.42%) |
Jul 21, 2020 | 7.510 | 7.680 | 7.030 | 7.150 | 831,661 | -0.20(-2.72%) |
Jul 20, 2020 | 6.780 | 7.460 | 6.700 | 7.350 | 1,125,710 | +0.73(+11.03%) |
Jul 17, 2020 | 6.200 | 6.730 | 6.200 | 6.620 | 1,033,713 | +0.46(+7.47%) |
Jul 16, 2020 | 6.220 | 6.360 | 6.110 | 6.160 | 1,065,347 | -0.29(-4.50%) |
Jul 15, 2020 | 6.290 | 6.620 | 6.290 | 6.450 | 427,937 | +0.19(+3.04%) |
Jul 14, 2020 | 6.500 | 6.770 | 6.100 | 6.260 | 615,854 | -0.24(-3.69%) |
Jul 13, 2020 | 6.180 | 6.870 | 6.180 | 6.500 | 561,281 | +0.34(+5.52%) |
Jul 10, 2020 | 6.080 | 6.200 | 5.960 | 6.160 | 328,165 | +0.17(+2.84%) |
Jul 09, 2020 | 6.190 | 6.350 | 5.980 | 5.990 | 602,928 | -0.03(-0.50%) |
Jul 08, 2020 | 6.700 | 6.700 | 5.730 | 6.020 | 1,601,255 | +0.33(+5.80%) |
Jul 07, 2020 | 5.770 | 5.820 | 5.590 | 5.690 | 537,162 | -0.07(-1.22%) |
Jul 06, 2020 | 5.780 | 5.980 | 5.580 | 5.760 | 884,750 | +0.19(+3.41%) |
Jul 03, 2020 | 5.150 | 5.800 | 5.130 | 5.570 | 1,061,771 | +0.60(+12.07%) |
Jul 02, 2020 | 4.720 | 5.050 | 4.670 | 4.970 | 357,877 | +0.31(+6.65%) |
Jun 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.13(+2.87%) | |
Jun 29, 2020 | 4.540 | 4.630 | 4.400 | 4.530 | 115,618 | +0.07(+1.57%) |
Jun 26, 2020 | 4.650 | 4.670 | 4.460 | 4.460 | 109,884 | -0.16(-3.46%) |
Jun 25, 2020 | 4.460 | 4.680 | 4.370 | 4.620 | 263,168 | +0.13(+2.90%) |
Jun 24, 2020 | 4.470 | 4.490 | 4.270 | 4.490 | 162,703 | +0.00(+0.00%) |
Jun 23, 2020 | 4.530 | 4.530 | 4.440 | 4.490 | 108,991 | -0.06(-1.32%) |
Jun 22, 2020 | 4.500 | 4.600 | 4.410 | 4.550 | 164,894 | +0.09(+2.02%) |
Jun 19, 2020 | 4.380 | 4.490 | 4.350 | 4.460 | 226,517 | +0.04(+0.90%) |
Jun 18, 2020 | 4.370 | 4.440 | 4.360 | 4.420 | 75,598 | +0.06(+1.38%) |
Jun 17, 2020 | 4.410 | 4.480 | 4.330 | 4.360 | 188,096 | -0.07(-1.58%) |
Jun 16, 2020 | 4.450 | 4.490 | 4.360 | 4.430 | 155,498 | +0.07(+1.61%) |
Jun 15, 2020 | 4.290 | 4.430 | 4.160 | 4.360 | 221,072 | +0.09(+2.11%) |
Jun 12, 2020 | 4.280 | 4.380 | 4.150 | 4.270 | 282,876 | +0.06(+1.43%) |
Jun 11, 2020 | 4.270 | 4.340 | 4.100 | 4.210 | 263,539 | -0.19(-4.32%) |
Jun 10, 2020 | 4.340 | 4.400 | 4.160 | 4.400 | 242,017 | +0.18(+4.27%) |
Jun 09, 2020 | 4.360 | 4.360 | 4.220 | 4.220 | 127,128 | -0.18(-4.09%) |
Jun 08, 2020 | 4.250 | 4.400 | 4.130 | 4.400 | 311,395 | +0.20(+4.76%) |
Jun 05, 2020 | 4.240 | 4.330 | 4.200 | 4.200 | 286,069 | -0.13(-3.00%) |
Jun 04, 2020 | 4.490 | 4.490 | 4.250 | 4.330 | 219,209 | -0.10(-2.26%) |
Jun 03, 2020 | 4.760 | 4.790 | 4.350 | 4.430 | 452,753 | -0.18(-3.90%) |
Jun 02, 2020 | 4.490 | 4.670 | 4.440 | 4.610 | 357,450 | +0.25(+5.73%) |
Jun 01, 2020 | 4.430 | 4.440 | 4.320 | 4.360 | 185,079 | +0.04(+0.93%) |
May 29, 2020 | 4.250 | 4.340 | 4.120 | 4.320 | 227,744 | +0.10(+2.37%) |
May 28, 2020 | 4.360 | 4.400 | 4.220 | 4.220 | 140,733 | -0.13(-2.99%) |
May 27, 2020 | 4.480 | 4.480 | 4.200 | 4.350 | 231,835 | -0.08(-1.81%) |
May 26, 2020 | 4.660 | 4.660 | 4.400 | 4.430 | 202,136 | -0.16(-3.49%) |
May 25, 2020 | 4.580 | 4.690 | 4.540 | 4.590 | 102,478 | +0.06(+1.32%) |
May 22, 2020 | 4.440 | 4.530 | 4.310 | 4.530 | 222,991 | +0.08(+1.80%) |
May 21, 2020 | 4.290 | 4.450 | 4.120 | 4.450 | 314,043 | +0.13(+3.01%) |
May 20, 2020 | 4.430 | 4.430 | 4.210 | 4.320 | 209,726 | -0.07(-1.59%) |
May 19, 2020 | 4.480 | 4.580 | 4.310 | 4.390 | 194,978 | -0.03(-0.68%) |
May 15, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
May 14, 2020 | 4.580 | 4.650 | 4.390 | 4.390 | 276,961 | -0.12(-2.66%) |
May 13, 2020 | 4.650 | 4.680 | 4.280 | 4.510 | 395,985 | -0.09(-1.96%) |
May 12, 2020 | 4.940 | 4.940 | 4.550 | 4.600 | 548,624 | -0.29(-5.93%) |
May 11, 2020 | 4.500 | 4.930 | 4.470 | 4.890 | 731,500 | +0.41(+9.15%) |
May 08, 2020 | 4.400 | 4.500 | 4.280 | 4.480 | 380,275 | +0.16(+3.70%) |
May 07, 2020 | 4.260 | 4.400 | 4.100 | 4.320 | 253,989 | +0.05(+1.17%) |
May 06, 2020 | 4.090 | 4.290 | 4.020 | 4.270 | 291,742 | +0.25(+6.22%) |
May 05, 2020 | 4.070 | 4.230 | 4.000 | 4.020 | 261,720 | +0.12(+3.08%) |
May 04, 2020 | 3.820 | 4.170 | 3.810 | 3.900 | 310,916 | +0.05(+1.30%) |