Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.840 | 7.840 | 7.300 | 7.500 | 290,800 | -0.35(-4.46%) |
Apr 29, 2021 | 7.960 | 8.010 | 7.600 | 7.850 | 266,000 | -0.12(-1.51%) |
Apr 28, 2021 | 7.620 | 8.090 | 7.580 | 7.970 | 206,069 | +0.36(+4.73%) |
Apr 27, 2021 | 8.190 | 8.240 | 7.570 | 7.610 | 503,891 | -0.61(-7.42%) |
Apr 26, 2021 | 8.300 | 8.470 | 8.200 | 8.220 | 159,754 | -0.10(-1.20%) |
Apr 23, 2021 | 8.560 | 8.700 | 8.240 | 8.320 | 186,800 | -0.21(-2.46%) |
Apr 22, 2021 | 8.570 | 8.740 | 8.370 | 8.530 | 281,393 | +0.04(+0.47%) |
Apr 21, 2021 | 8.210 | 8.500 | 8.120 | 8.490 | 100,469 | +0.31(+3.79%) |
Apr 20, 2021 | 8.400 | 8.490 | 8.040 | 8.180 | 260,222 | -0.29(-3.42%) |
Apr 19, 2021 | 8.840 | 8.840 | 8.390 | 8.470 | 192,786 | -0.15(-1.74%) |
Apr 16, 2021 | 8.600 | 8.720 | 8.460 | 8.620 | 158,500 | +0.07(+0.82%) |
Apr 15, 2021 | 8.860 | 8.890 | 8.490 | 8.550 | 168,360 | -0.23(-2.62%) |
Apr 14, 2021 | 8.620 | 8.909 | 8.540 | 8.780 | 224,482 | +0.24(+2.81%) |
Apr 13, 2021 | 8.450 | 8.560 | 8.210 | 8.540 | 260,437 | +0.10(+1.18%) |
Apr 12, 2021 | 8.890 | 8.890 | 8.350 | 8.440 | 219,074 | -0.34(-3.87%) |
Apr 09, 2021 | 8.790 | 8.850 | 8.640 | 8.780 | 161,400 | +0.00(+0.00%) |
Apr 08, 2021 | 8.810 | 9.130 | 8.670 | 8.780 | 245,034 | +0.17(+1.97%) |
Apr 07, 2021 | 8.690 | 8.870 | 8.550 | 8.610 | 129,532 | -0.08(-0.92%) |
Apr 06, 2021 | 8.900 | 9.070 | 8.690 | 8.690 | 176,280 | -0.21(-2.36%) |
Apr 05, 2021 | 9.150 | 9.200 | 8.810 | 8.900 | 116,459 | -0.15(-1.66%) |
Apr 01, 2021 | 9.010 | 9.240 | 8.920 | 9.050 | 138,900 | +0.01(+0.11%) |
Mar 31, 2021 | 8.930 | 9.310 | 8.855 | 9.040 | 252,738 | +0.17(+1.92%) |
Mar 30, 2021 | 8.530 | 8.870 | 8.370 | 8.870 | 158,883 | +0.29(+3.38%) |
Mar 29, 2021 | 8.750 | 8.890 | 8.410 | 8.580 | 225,854 | -0.30(-3.38%) |
Mar 26, 2021 | 9.070 | 9.070 | 8.600 | 8.880 | 145,900 | -0.13(-1.44%) |
Mar 25, 2021 | 8.590 | 9.080 | 8.390 | 9.010 | 226,777 | +0.34(+3.92%) |
Mar 24, 2021 | 8.680 | 8.900 | 8.560 | 8.670 | 313,524 | +0.17(+2.00%) |
Mar 23, 2021 | 9.120 | 9.180 | 8.420 | 8.500 | 284,636 | -0.69(-7.51%) |
Mar 22, 2021 | 9.400 | 9.470 | 9.010 | 9.190 | 419,648 | +0.04(+0.44%) |
Mar 19, 2021 | 9.180 | 9.590 | 9.090 | 9.150 | 367,200 | -0.08(-0.87%) |
Mar 18, 2021 | 9.260 | 9.550 | 8.980 | 9.230 | 540,131 | -0.13(-1.39%) |
Mar 17, 2021 | 9.720 | 9.790 | 9.260 | 9.360 | 414,852 | -0.54(-5.45%) |
Mar 16, 2021 | 10.07 | 10.25 | 9.500 | 9.900 | 386,658 | -0.17(-1.69%) |
Mar 15, 2021 | 9.750 | 10.32 | 9.720 | 10.07 | 558,838 | +0.30(+3.07%) |
Mar 12, 2021 | 9.630 | 9.830 | 9.110 | 9.770 | 379,500 | +0.14(+1.45%) |
Mar 11, 2021 | 9.300 | 10.23 | 9.239 | 9.630 | 1,110,876 | +0.43(+4.67%) |
Mar 10, 2021 | 8.400 | 9.290 | 8.260 | 9.200 | 1,168,613 | +1.18(+14.71%) |
Mar 09, 2021 | 7.560 | 8.150 | 7.540 | 8.020 | 365,539 | +0.49(+6.51%) |
Mar 08, 2021 | 7.720 | 7.850 | 7.460 | 7.530 | 507,309 | -0.19(-2.46%) |
Mar 05, 2021 | 7.620 | 7.780 | 7.010 | 7.720 | 482,500 | +0.16(+2.12%) |
Mar 04, 2021 | 7.600 | 7.800 | 7.210 | 7.560 | 578,219 | -0.17(-2.20%) |
Mar 03, 2021 | 8.030 | 8.030 | 7.670 | 7.730 | 402,748 | -0.37(-4.57%) |
Mar 02, 2021 | 8.240 | 8.380 | 7.930 | 8.100 | 483,835 | -0.18(-2.17%) |
Mar 01, 2021 | 8.290 | 8.470 | 8.000 | 8.280 | 885,733 | +0.24(+2.99%) |
Feb 26, 2021 | 8.500 | 8.520 | 7.930 | 8.040 | 517,400 | -0.42(-4.96%) |
Feb 25, 2021 | 9.000 | 9.000 | 8.320 | 8.460 | 561,936 | -0.19(-2.20%) |
Feb 24, 2021 | 8.890 | 9.090 | 8.610 | 8.650 | 424,605 | -0.10(-1.14%) |
Feb 23, 2021 | 8.520 | 8.780 | 8.100 | 8.750 | 646,774 | -0.02(-0.23%) |
Feb 22, 2021 | 8.990 | 9.210 | 8.770 | 8.770 | 869,132 | -0.34(-3.73%) |
Feb 19, 2021 | 8.920 | 9.110 | 8.890 | 9.110 | 430,000 | +0.19(+2.13%) |
Feb 18, 2021 | 8.820 | 9.030 | 8.730 | 8.920 | 547,881 | +0.08(+0.90%) |
Feb 17, 2021 | 8.610 | 8.900 | 7.850 | 8.840 | 1,071,017 | +0.22(+2.55%) |
Feb 16, 2021 | 9.200 | 9.370 | 8.510 | 8.620 | 1,723,048 | -0.37(-4.12%) |
Feb 12, 2021 | 9.260 | 9.260 | 8.700 | 8.990 | 1,179,300 | -0.10(-1.10%) |
Feb 11, 2021 | 8.750 | 9.210 | 8.440 | 9.090 | 1,029,636 | +0.46(+5.33%) |
Feb 10, 2021 | 8.670 | 8.851 | 8.284 | 8.630 | 399,306 | +0.08(+0.94%) |
Feb 09, 2021 | 8.690 | 8.760 | 8.250 | 8.550 | 554,855 | -0.05(-0.58%) |
Feb 08, 2021 | 8.950 | 9.000 | 8.450 | 8.600 | 941,447 | -0.08(-0.92%) |
Feb 05, 2021 | 8.110 | 9.000 | 8.030 | 8.680 | 966,100 | +0.61(+7.56%) |
Feb 04, 2021 | 7.540 | 8.610 | 7.530 | 8.070 | 1,078,953 | +0.65(+8.76%) |
Feb 03, 2021 | 7.190 | 7.710 | 7.140 | 7.420 | 271,119 | +0.27(+3.78%) |
Feb 02, 2021 | 7.080 | 7.210 | 6.415 | 7.150 | 640,678 | +0.10(+1.42%) |
Feb 01, 2021 | 7.560 | 7.590 | 6.780 | 7.050 | 602,743 | -0.25(-3.42%) |
Jan 29, 2021 | 7.570 | 7.740 | 7.100 | 7.300 | 428,700 | -0.29(-3.82%) |
Jan 28, 2021 | 8.040 | 8.100 | 7.480 | 7.590 | 581,265 | -0.21(-2.69%) |
Jan 27, 2021 | 7.170 | 8.000 | 7.010 | 7.800 | 997,277 | +0.62(+8.64%) |
Jan 26, 2021 | 6.910 | 7.880 | 6.900 | 7.180 | 999,014 | +0.37(+5.43%) |
Jan 25, 2021 | 6.860 | 7.040 | 6.620 | 6.810 | 472,353 | +0.06(+0.89%) |
Jan 22, 2021 | 6.600 | 6.800 | 6.580 | 6.750 | 190,300 | +0.05(+0.75%) |
Jan 21, 2021 | 6.760 | 6.760 | 6.530 | 6.700 | 166,908 | -0.06(-0.89%) |
Jan 20, 2021 | 6.850 | 6.910 | 6.670 | 6.760 | 168,890 | +0.00(+0.00%) |
Jan 19, 2021 | 6.700 | 6.930 | 6.660 | 6.760 | 189,319 | +0.09(+1.35%) |
Jan 15, 2021 | 6.580 | 6.700 | 6.385 | 6.670 | 270,700 | +0.06(+0.91%) |
Jan 14, 2021 | 6.720 | 6.820 | 6.550 | 6.610 | 289,029 | -0.10(-1.49%) |
Jan 13, 2021 | 6.730 | 6.980 | 6.640 | 6.710 | 434,391 | -0.01(-0.15%) |
Jan 12, 2021 | 6.860 | 6.940 | 6.720 | 6.720 | 356,230 | -0.10(-1.47%) |
Jan 11, 2021 | 6.750 | 6.980 | 6.640 | 6.820 | 355,445 | -0.02(-0.29%) |
Jan 08, 2021 | 6.880 | 6.940 | 6.660 | 6.840 | 283,700 | -0.02(-0.29%) |
Jan 07, 2021 | 6.760 | 6.910 | 6.500 | 6.860 | 337,679 | +0.22(+3.31%) |
Jan 06, 2021 | 6.760 | 6.990 | 6.560 | 6.640 | 415,281 | +0.00(+0.00%) |
Jan 05, 2021 | 6.630 | 6.750 | 6.470 | 6.640 | 280,790 | -0.02(-0.30%) |
Jan 04, 2021 | 6.690 | 6.900 | 6.500 | 6.660 | 375,918 | -0.02(-0.30%) |
Dec 31, 2020 | 6.680 | 6.680 | 6.680 | 552,813 | -0.01(-0.15%) | |
Dec 30, 2020 | 6.350 | 6.910 | 6.350 | 6.690 | 552,813 | +0.40(+6.36%) |
Dec 29, 2020 | 6.640 | 6.670 | 6.290 | 6.290 | 641,550 | -0.35(-5.27%) |
Dec 28, 2020 | 6.960 | 7.027 | 6.590 | 6.640 | 787,037 | -0.26(-3.77%) |
Dec 24, 2020 | 7.020 | 7.180 | 6.830 | 6.900 | 137,600 | -0.11(-1.57%) |
Dec 23, 2020 | 7.120 | 7.220 | 6.960 | 7.010 | 403,028 | -0.02(-0.28%) |
Dec 22, 2020 | 6.940 | 7.170 | 6.840 | 7.030 | 315,146 | +0.10(+1.44%) |
Dec 21, 2020 | 7.090 | 7.360 | 6.730 | 6.930 | 673,151 | -0.23(-3.21%) |
Dec 18, 2020 | 7.610 | 7.800 | 7.140 | 7.160 | 1,340,600 | -0.51(-6.65%) |
Dec 17, 2020 | 7.550 | 7.870 | 7.320 | 7.670 | 459,112 | +0.39(+5.36%) |
Dec 16, 2020 | 8.010 | 8.090 | 7.260 | 7.280 | 720,201 | -0.67(-8.43%) |
Dec 15, 2020 | 7.530 | 8.200 | 7.390 | 7.950 | 1,152,209 | +0.44(+5.86%) |
Dec 14, 2020 | 7.220 | 7.690 | 7.100 | 7.510 | 464,062 | +0.33(+4.60%) |
Dec 11, 2020 | 6.810 | 7.220 | 6.720 | 7.180 | 529,700 | +0.36(+5.28%) |
Dec 10, 2020 | 7.000 | 7.090 | 6.690 | 6.820 | 455,668 | -0.11(-1.59%) |
Dec 09, 2020 | 6.980 | 7.120 | 6.845 | 6.930 | 234,475 | +0.05(+0.73%) |
Dec 08, 2020 | 6.690 | 6.930 | 6.600 | 6.880 | 300,298 | +0.09(+1.33%) |
Dec 07, 2020 | 7.040 | 7.040 | 6.660 | 6.790 | 479,084 | -0.19(-2.72%) |
Dec 04, 2020 | 7.000 | 7.100 | 6.820 | 6.980 | 437,100 | -0.02(-0.29%) |
Dec 03, 2020 | 6.900 | 7.120 | 6.900 | 7.000 | 251,218 | +0.14(+2.04%) |
Dec 02, 2020 | 7.000 | 7.000 | 6.030 | 6.860 | 788,080 | -0.16(-2.28%) |
Dec 01, 2020 | 7.360 | 7.430 | 6.980 | 7.020 | 304,057 | -0.16(-2.23%) |
Nov 30, 2020 | 7.380 | 7.490 | 7.120 | 7.180 | 367,191 | -0.29(-3.88%) |
Nov 27, 2020 | 7.300 | 7.550 | 7.300 | 7.470 | 258,500 | +0.16(+2.19%) |
Nov 25, 2020 | 7.110 | 7.340 | 6.910 | 7.310 | 386,700 | +0.14(+1.95%) |
Nov 24, 2020 | 7.100 | 7.260 | 6.800 | 7.170 | 497,930 | +0.03(+0.42%) |
Nov 23, 2020 | 6.950 | 7.210 | 6.860 | 7.140 | 413,687 | +0.19(+2.73%) |
Nov 20, 2020 | 6.830 | 7.030 | 6.690 | 6.950 | 335,100 | +0.13(+1.91%) |
Nov 19, 2020 | 6.780 | 7.037 | 6.600 | 6.820 | 405,317 | +0.05(+0.74%) |
Nov 18, 2020 | 7.030 | 7.150 | 6.740 | 6.770 | 327,004 | -0.28(-3.97%) |
Nov 17, 2020 | 7.150 | 7.200 | 6.760 | 7.050 | 640,897 | -0.16(-2.22%) |
Nov 16, 2020 | 6.550 | 7.280 | 6.410 | 7.210 | 1,116,017 | +0.76(+11.78%) |
Nov 13, 2020 | 5.870 | 6.680 | 5.862 | 6.450 | 787,200 | +0.70(+12.17%) |
Nov 12, 2020 | 5.750 | 5.980 | 5.680 | 5.750 | 268,323 | -0.03(-0.52%) |
Nov 11, 2020 | 6.140 | 6.190 | 5.730 | 5.780 | 368,197 | -0.25(-4.15%) |
Nov 10, 2020 | 5.940 | 6.394 | 5.900 | 6.030 | 525,118 | +0.04(+0.67%) |
Nov 09, 2020 | 5.685 | 6.120 | 5.588 | 5.990 | 1,015,024 | +0.59(+10.93%) |
Nov 06, 2020 | 5.700 | 5.750 | 5.260 | 5.400 | 427,100 | -0.29(-5.10%) |
Nov 05, 2020 | 5.640 | 5.785 | 5.620 | 5.690 | 477,847 | +0.13(+2.34%) |
Nov 04, 2020 | 5.380 | 5.680 | 5.380 | 5.560 | 358,382 | +0.18(+3.35%) |
Nov 03, 2020 | 5.490 | 5.620 | 5.220 | 5.380 | 269,765 | +0.00(+0.00%) |
Nov 02, 2020 | 5.060 | 5.400 | 4.960 | 5.380 | 473,617 | +0.34(+6.75%) |
Oct 30, 2020 | 5.210 | 5.210 | 4.950 | 5.040 | 489,100 | -0.15(-2.89%) |
Oct 29, 2020 | 5.150 | 5.260 | 5.000 | 5.190 | 316,904 | +0.08(+1.57%) |
Oct 28, 2020 | 5.340 | 5.340 | 4.980 | 5.110 | 481,604 | -0.25(-4.66%) |
Oct 27, 2020 | 5.780 | 5.780 | 5.250 | 5.360 | 411,140 | -0.36(-6.29%) |
Oct 26, 2020 | 5.340 | 5.770 | 5.260 | 5.720 | 564,065 | +0.38(+7.12%) |
Oct 23, 2020 | 5.220 | 5.540 | 5.099 | 5.340 | 266,100 | +0.12(+2.30%) |
Oct 22, 2020 | 5.100 | 5.230 | 5.000 | 5.220 | 227,820 | +0.19(+3.78%) |
Oct 21, 2020 | 5.160 | 5.220 | 5.010 | 5.030 | 267,505 | -0.14(-2.71%) |
Oct 20, 2020 | 5.390 | 5.400 | 5.040 | 5.170 | 414,999 | -0.19(-3.54%) |
Oct 19, 2020 | 5.460 | 5.540 | 5.310 | 5.360 | 252,864 | -0.10(-1.83%) |
Oct 16, 2020 | 5.460 | 5.626 | 5.360 | 5.460 | 296,700 | +0.02(+0.37%) |
Oct 15, 2020 | 5.320 | 5.500 | 5.200 | 5.440 | 168,956 | +0.10(+1.87%) |
Oct 14, 2020 | 5.540 | 5.597 | 5.320 | 5.340 | 257,478 | -0.21(-3.78%) |
Oct 13, 2020 | 5.570 | 5.660 | 5.500 | 5.550 | 319,973 | +0.02(+0.36%) |
Oct 12, 2020 | 5.600 | 5.680 | 5.440 | 5.530 | 259,621 | -0.09(-1.60%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.560 | 5.620 | 389,700 | -0.27(-4.58%) |
Oct 08, 2020 | 5.550 | 5.960 | 5.550 | 5.890 | 608,684 | +0.34(+6.13%) |
Oct 07, 2020 | 5.250 | 5.610 | 5.230 | 5.550 | 384,036 | +0.35(+6.73%) |
Oct 06, 2020 | 5.340 | 5.500 | 5.120 | 5.200 | 580,995 | -0.05(-0.95%) |
Oct 05, 2020 | 5.160 | 5.280 | 5.050 | 5.250 | 350,444 | +0.13(+2.54%) |
Oct 02, 2020 | 5.010 | 5.220 | 4.900 | 5.120 | 384,400 | +0.01(+0.20%) |
Oct 01, 2020 | 5.100 | 5.170 | 5.050 | 5.110 | 470,946 | +0.07(+1.39%) |
Sep 30, 2020 | 5.140 | 5.180 | 4.930 | 5.040 | 648,410 | -0.10(-1.95%) |
Sep 29, 2020 | 5.200 | 5.300 | 5.120 | 5.140 | 417,252 | -0.12(-2.28%) |
Sep 28, 2020 | 5.370 | 5.410 | 5.150 | 5.260 | 431,523 | +0.03(+0.57%) |
Sep 25, 2020 | 5.040 | 5.390 | 5.040 | 5.230 | 859,400 | +0.21(+4.18%) |
Sep 24, 2020 | 5.130 | 5.300 | 4.830 | 5.020 | 1,319,145 | -0.21(-4.02%) |
Sep 23, 2020 | 5.790 | 5.890 | 5.070 | 5.230 | 2,150,388 | -0.62(-10.60%) |
Sep 22, 2020 | 6.250 | 6.320 | 5.775 | 5.850 | 1,134,550 | -0.23(-3.78%) |
Sep 21, 2020 | 6.470 | 6.490 | 5.770 | 6.080 | 2,203,912 | +0.20(+3.40%) |
Sep 18, 2020 | 5.940 | 6.120 | 5.650 | 5.880 | 2,456,300 | -0.03(-0.51%) |
Sep 17, 2020 | 5.880 | 5.950 | 5.640 | 5.910 | 637,045 | +0.06(+1.03%) |
Sep 16, 2020 | 5.280 | 5.920 | 5.230 | 5.850 | 1,046,043 | +0.60(+11.43%) |
Sep 15, 2020 | 5.570 | 5.650 | 5.233 | 5.250 | 700,597 | -0.22(-4.02%) |
Sep 14, 2020 | 5.350 | 5.785 | 5.340 | 5.470 | 1,464,543 | +0.17(+3.21%) |
Sep 11, 2020 | 5.610 | 5.628 | 5.200 | 5.300 | 824,700 | -0.24(-4.33%) |
Sep 10, 2020 | 5.770 | 5.850 | 5.520 | 5.540 | 780,404 | -0.27(-4.65%) |
Sep 09, 2020 | 5.920 | 6.210 | 5.730 | 5.810 | 1,253,361 | +0.04(+0.69%) |
Sep 08, 2020 | 6.340 | 6.340 | 5.765 | 5.770 | 4,111,024 | -0.64(-9.98%) |
Sep 04, 2020 | 6.570 | 6.750 | 6.300 | 6.410 | 542,300 | -0.22(-3.32%) |
Sep 03, 2020 | 6.900 | 7.180 | 6.600 | 6.630 | 515,408 | -0.35(-5.01%) |
Sep 02, 2020 | 7.040 | 7.060 | 6.670 | 6.980 | 429,816 | +0.26(+3.87%) |
Sep 01, 2020 | 7.230 | 7.280 | 6.600 | 6.720 | 746,209 | -0.59(-8.07%) |
Aug 31, 2020 | 7.050 | 7.340 | 6.830 | 7.310 | 574,061 | +0.15(+2.09%) |
Aug 28, 2020 | 6.820 | 7.230 | 6.150 | 7.160 | 1,622,700 | +0.81(+12.76%) |
Aug 27, 2020 | 7.860 | 7.900 | 6.130 | 6.350 | 3,347,291 | -1.51(-19.21%) |
Aug 26, 2020 | 7.880 | 7.950 | 7.760 | 7.860 | 492,261 | -0.05(-0.63%) |
Aug 25, 2020 | 7.910 | 8.080 | 7.720 | 7.910 | 583,911 | -0.05(-0.63%) |
Aug 24, 2020 | 8.360 | 8.360 | 7.830 | 7.960 | 935,137 | -0.29(-3.52%) |
Aug 21, 2020 | 8.590 | 8.601 | 8.070 | 8.250 | 487,300 | -0.39(-4.51%) |
Aug 20, 2020 | 8.930 | 8.940 | 8.420 | 8.640 | 478,169 | -0.34(-3.79%) |
Aug 19, 2020 | 8.540 | 9.020 | 8.460 | 8.980 | 743,309 | +0.44(+5.15%) |
Aug 18, 2020 | 8.880 | 8.900 | 8.210 | 8.540 | 826,904 | +0.01(+0.12%) |
Aug 17, 2020 | 8.070 | 8.980 | 8.070 | 8.530 | 2,742,188 | +0.62(+7.84%) |
Aug 14, 2020 | 8.010 | 8.160 | 7.820 | 7.910 | 748,700 | +0.19(+2.46%) |
Aug 13, 2020 | 7.700 | 7.960 | 7.630 | 7.720 | 579,853 | -0.03(-0.39%) |
Aug 12, 2020 | 7.850 | 7.975 | 7.620 | 7.750 | 526,186 | +0.01(+0.13%) |
Aug 11, 2020 | 7.850 | 8.100 | 7.660 | 7.740 | 706,321 | -0.11(-1.40%) |
Aug 10, 2020 | 8.500 | 8.500 | 7.680 | 7.850 | 1,034,047 | -0.51(-6.10%) |
Aug 07, 2020 | 8.500 | 8.520 | 8.230 | 8.360 | 407,700 | -0.12(-1.42%) |
Aug 06, 2020 | 8.550 | 8.870 | 8.390 | 8.480 | 656,005 | -0.02(-0.24%) |
Aug 05, 2020 | 8.340 | 8.480 | 8.040 | 8.500 | 375,188 | +0.21(+2.53%) |
Aug 04, 2020 | 8.430 | 8.560 | 8.090 | 8.290 | 274,584 | -0.16(-1.89%) |
Aug 03, 2020 | 7.860 | 8.600 | 7.860 | 8.450 | 403,476 | +0.62(+7.92%) |
Jul 31, 2020 | 8.270 | 8.305 | 7.690 | 7.830 | 641,300 | -0.18(-2.25%) |
Jul 30, 2020 | 8.060 | 8.180 | 7.950 | 8.010 | 200,601 | -0.19(-2.32%) |
Jul 29, 2020 | 8.110 | 8.340 | 7.830 | 8.200 | 412,196 | -0.03(-0.36%) |
Jul 28, 2020 | 8.200 | 8.450 | 8.090 | 8.230 | 383,358 | -0.02(-0.24%) |
Jul 27, 2020 | 8.390 | 8.500 | 8.060 | 8.250 | 388,918 | -0.09(-1.08%) |
Jul 24, 2020 | 8.000 | 8.420 | 7.830 | 8.340 | 1,261,600 | +0.33(+4.12%) |
Jul 23, 2020 | 8.490 | 8.500 | 7.940 | 8.010 | 429,504 | -0.52(-6.10%) |
Jul 22, 2020 | 8.650 | 8.760 | 8.300 | 8.530 | 333,169 | -0.23(-2.63%) |
Jul 21, 2020 | 8.610 | 9.076 | 8.260 | 8.760 | 749,469 | +0.61(+7.48%) |
Jul 20, 2020 | 8.400 | 8.640 | 7.980 | 8.150 | 352,761 | -0.20(-2.40%) |
Jul 17, 2020 | 8.160 | 8.570 | 8.060 | 8.350 | 342,900 | +0.25(+3.09%) |
Jul 16, 2020 | 7.880 | 8.130 | 7.660 | 8.100 | 471,585 | +0.19(+2.40%) |
Jul 15, 2020 | 7.740 | 7.940 | 7.590 | 7.910 | 293,961 | +0.25(+3.26%) |
Jul 14, 2020 | 7.750 | 7.850 | 7.470 | 7.660 | 734,619 | -0.14(-1.79%) |
Jul 13, 2020 | 8.020 | 8.120 | 7.780 | 7.800 | 453,680 | -0.17(-2.13%) |
Jul 10, 2020 | 7.700 | 7.980 | 7.510 | 7.970 | 1,093,000 | +0.34(+4.46%) |
Jul 09, 2020 | 7.610 | 7.740 | 7.450 | 7.630 | 870,674 | +0.02(+0.26%) |
Jul 08, 2020 | 7.720 | 7.780 | 7.500 | 7.610 | 481,196 | -0.12(-1.55%) |
Jul 07, 2020 | 7.920 | 8.030 | 7.630 | 7.730 | 583,942 | -0.26(-3.25%) |
Jul 06, 2020 | 8.050 | 8.150 | 7.800 | 7.990 | 507,004 | +0.02(+0.25%) |
Jul 02, 2020 | 8.040 | 8.050 | 7.630 | 7.970 | 711,100 | +0.00(+0.00%) |
Jul 01, 2020 | 8.200 | 8.311 | 7.810 | 7.970 | 934,895 | -0.11(-1.36%) |
Jun 30, 2020 | 8.620 | 8.620 | 8.000 | 8.080 | 576,850 | +0.14(+1.76%) |
Jun 29, 2020 | 7.980 | 8.340 | 7.770 | 7.940 | 648,953 | -0.01(-0.13%) |
Jun 26, 2020 | 8.370 | 8.420 | 7.870 | 7.950 | 1,046,100 | -0.42(-5.02%) |
Jun 25, 2020 | 8.340 | 8.760 | 8.250 | 8.370 | 759,083 | -0.10(-1.18%) |
Jun 24, 2020 | 8.730 | 8.897 | 8.200 | 8.470 | 793,190 | -0.40(-4.51%) |
Jun 23, 2020 | 9.150 | 9.430 | 8.850 | 8.870 | 315,214 | -0.28(-3.06%) |
Jun 22, 2020 | 9.600 | 9.600 | 9.050 | 9.150 | 415,419 | -0.31(-3.28%) |
Jun 19, 2020 | 8.710 | 9.690 | 8.660 | 9.460 | 867,100 | +0.69(+7.87%) |
Jun 18, 2020 | 8.390 | 8.950 | 8.390 | 8.770 | 511,859 | +0.14(+1.62%) |
Jun 17, 2020 | 8.690 | 8.930 | 8.550 | 8.630 | 435,682 | -0.04(-0.46%) |
Jun 16, 2020 | 8.650 | 8.880 | 8.410 | 8.670 | 697,979 | +0.15(+1.76%) |
Jun 15, 2020 | 7.850 | 8.620 | 7.790 | 8.520 | 675,069 | +0.50(+6.23%) |
Jun 12, 2020 | 8.270 | 8.450 | 7.680 | 8.020 | 643,600 | -0.07(-0.87%) |
Jun 11, 2020 | 8.120 | 8.320 | 7.850 | 8.090 | 444,976 | -0.32(-3.80%) |
Jun 10, 2020 | 8.610 | 8.770 | 8.110 | 8.410 | 508,941 | -0.25(-2.89%) |
Jun 09, 2020 | 9.020 | 9.100 | 8.560 | 8.660 | 634,750 | -0.43(-4.73%) |
Jun 08, 2020 | 8.250 | 9.200 | 8.050 | 9.090 | 790,873 | +0.71(+8.47%) |
Jun 05, 2020 | 7.910 | 8.429 | 7.910 | 8.380 | 553,100 | +0.31(+3.84%) |
Jun 04, 2020 | 7.960 | 8.200 | 7.830 | 8.070 | 1,214,013 | +0.05(+0.62%) |
Jun 03, 2020 | 8.080 | 8.260 | 7.770 | 8.020 | 532,113 | -0.06(-0.74%) |
Jun 02, 2020 | 8.000 | 8.260 | 7.820 | 8.080 | 727,512 | +0.07(+0.87%) |
Jun 01, 2020 | 8.000 | 8.400 | 7.970 | 8.010 | 422,712 | -0.07(-0.87%) |
May 29, 2020 | 8.000 | 8.240 | 7.810 | 8.080 | 394,200 | +0.12(+1.51%) |
May 28, 2020 | 8.070 | 8.270 | 7.880 | 7.960 | 510,924 | -0.10(-1.24%) |
May 27, 2020 | 8.440 | 8.460 | 7.800 | 8.060 | 761,236 | -0.34(-4.05%) |
May 26, 2020 | 8.750 | 8.790 | 8.400 | 8.400 | 337,155 | -0.24(-2.78%) |
May 22, 2020 | 8.600 | 8.680 | 8.180 | 8.640 | 424,000 | +0.04(+0.47%) |
May 21, 2020 | 7.980 | 8.750 | 7.950 | 8.600 | 562,323 | +0.54(+6.70%) |
May 20, 2020 | 7.810 | 8.100 | 7.650 | 8.060 | 604,745 | +0.26(+3.33%) |
May 19, 2020 | 7.980 | 8.080 | 7.760 | 7.800 | 1,023,512 | -0.25(-3.11%) |
May 18, 2020 | 8.200 | 8.580 | 7.860 | 8.050 | 692,139 | -0.03(-0.37%) |
May 15, 2020 | 7.620 | 8.160 | 7.550 | 8.080 | 736,500 | +0.38(+4.94%) |
May 14, 2020 | 7.660 | 7.960 | 7.570 | 7.700 | 1,075,626 | -0.07(-0.90%) |
May 13, 2020 | 9.160 | 9.200 | 7.410 | 7.770 | 3,113,678 | -1.36(-14.90%) |
May 12, 2020 | 9.250 | 9.425 | 9.055 | 9.130 | 1,109,245 | -0.17(-1.83%) |
May 11, 2020 | 9.520 | 9.540 | 8.760 | 9.300 | 1,072,890 | -0.06(-0.64%) |
May 08, 2020 | 9.250 | 9.410 | 9.150 | 9.360 | 952,300 | +0.11(+1.19%) |
May 07, 2020 | 9.580 | 9.760 | 9.210 | 9.250 | 971,034 | -0.27(-2.84%) |
May 06, 2020 | 9.050 | 9.800 | 9.050 | 9.520 | 1,074,104 | +0.41(+4.50%) |
May 05, 2020 | 9.120 | 9.670 | 8.800 | 9.110 | 736,506 | +0.01(+0.11%) |
May 04, 2020 | 9.250 | 9.400 | 9.000 | 9.100 | 588,348 | -0.10(-1.09%) |