Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.15 | 12.33 | 11.02 | 11.37 | 117,245 | -0.55(-4.61%) |
May 27, 2021 | 11.22 | 12.20 | 11.11 | 11.92 | 149,955 | +0.75(+6.71%) |
May 26, 2021 | 11.24 | 11.40 | 11.00 | 11.17 | 199,190 | -0.07(-0.62%) |
May 25, 2021 | 11.01 | 11.27 | 10.85 | 11.24 | 143,258 | +0.18(+1.63%) |
May 24, 2021 | 11.72 | 11.72 | 10.73 | 11.06 | 223,901 | -0.67(-5.71%) |
May 21, 2021 | 10.35 | 11.73 | 10.31 | 11.73 | 268,572 | +1.54(+15.11%) |
May 20, 2021 | 8.940 | 10.30 | 8.730 | 10.19 | 216,479 | +1.29(+14.49%) |
May 19, 2021 | 8.560 | 9.280 | 8.560 | 8.900 | 70,244 | -0.08(-0.89%) |
May 18, 2021 | 8.380 | 9.030 | 8.256 | 8.980 | 51,359 | +0.61(+7.29%) |
May 17, 2021 | 8.470 | 8.750 | 8.020 | 8.370 | 77,482 | -0.36(-4.12%) |
May 14, 2021 | 6.650 | 9.090 | 6.650 | 8.730 | 241,000 | +1.54(+21.42%) |
May 13, 2021 | 7.920 | 8.220 | 7.170 | 7.190 | 107,556 | -0.64(-8.17%) |
May 12, 2021 | 6.890 | 8.580 | 6.890 | 7.830 | 273,857 | +0.92(+13.31%) |
May 11, 2021 | 7.000 | 7.494 | 6.680 | 6.910 | 242,816 | -0.38(-5.21%) |
May 10, 2021 | 8.340 | 8.340 | 7.130 | 7.290 | 180,181 | -0.80(-9.89%) |
May 07, 2021 | 8.360 | 8.500 | 7.900 | 8.090 | 153,704 | -0.21(-2.53%) |
May 06, 2021 | 9.100 | 9.130 | 7.890 | 8.300 | 460,777 | -0.83(-9.09%) |
May 05, 2021 | 9.660 | 9.660 | 9.070 | 9.130 | 99,332 | -0.53(-5.49%) |
May 04, 2021 | 9.460 | 9.750 | 9.200 | 9.660 | 99,903 | +0.05(+0.52%) |
May 03, 2021 | 9.650 | 9.740 | 9.400 | 9.610 | 59,975 | +0.16(+1.69%) |
Apr 30, 2021 | 9.820 | 9.830 | 9.400 | 9.450 | 67,900 | -0.43(-4.35%) |
Apr 29, 2021 | 10.16 | 10.19 | 9.610 | 9.880 | 39,535 | -0.26(-2.56%) |
Apr 28, 2021 | 9.770 | 10.14 | 9.500 | 10.14 | 50,184 | +0.20(+2.01%) |
Apr 27, 2021 | 10.60 | 10.65 | 9.630 | 9.940 | 64,295 | -0.58(-5.51%) |
Apr 26, 2021 | 10.03 | 10.72 | 10.03 | 10.52 | 51,227 | +0.49(+4.89%) |
Apr 23, 2021 | 10.07 | 10.32 | 9.540 | 10.03 | 71,100 | -0.03(-0.30%) |
Apr 22, 2021 | 9.990 | 10.59 | 9.810 | 10.06 | 87,521 | +0.43(+4.47%) |
Apr 21, 2021 | 8.640 | 9.630 | 8.620 | 9.630 | 83,952 | +0.55(+6.06%) |
Apr 20, 2021 | 9.190 | 9.290 | 8.550 | 9.080 | 116,751 | -0.08(-0.87%) |
Apr 19, 2021 | 9.770 | 9.890 | 8.350 | 9.160 | 258,873 | -0.60(-6.15%) |
Apr 16, 2021 | 9.920 | 10.06 | 9.290 | 9.760 | 182,800 | -0.14(-1.41%) |
Apr 15, 2021 | 10.80 | 10.87 | 9.750 | 9.900 | 214,860 | -0.66(-6.25%) |
Apr 14, 2021 | 10.50 | 10.91 | 10.25 | 10.56 | 118,379 | +0.04(+0.38%) |
Apr 13, 2021 | 10.42 | 10.65 | 10.04 | 10.52 | 142,091 | +0.00(+0.00%) |
Apr 12, 2021 | 11.20 | 11.20 | 10.27 | 10.52 | 132,075 | -0.77(-6.82%) |
Apr 09, 2021 | 11.48 | 11.57 | 11.03 | 11.29 | 69,200 | -0.18(-1.57%) |
Apr 08, 2021 | 11.30 | 11.75 | 11.30 | 11.47 | 73,940 | +0.27(+2.41%) |
Apr 07, 2021 | 12.20 | 12.36 | 11.10 | 11.20 | 148,062 | -1.23(-9.90%) |
Apr 06, 2021 | 12.23 | 12.73 | 11.95 | 12.43 | 111,672 | -0.12(-0.96%) |
Apr 05, 2021 | 13.80 | 13.90 | 12.36 | 12.55 | 149,002 | -1.05(-7.72%) |
Apr 01, 2021 | 13.73 | 13.94 | 13.01 | 13.60 | 135,100 | +0.36(+2.72%) |
Mar 31, 2021 | 11.76 | 13.42 | 11.76 | 13.24 | 239,549 | +1.55(+13.26%) |
Mar 30, 2021 | 11.01 | 11.82 | 10.62 | 11.69 | 156,660 | +0.80(+7.35%) |
Mar 29, 2021 | 12.04 | 12.04 | 10.83 | 10.89 | 262,274 | -1.22(-10.07%) |
Mar 26, 2021 | 12.06 | 12.30 | 11.53 | 12.11 | 136,100 | +0.40(+3.42%) |
Mar 25, 2021 | 10.98 | 11.95 | 10.55 | 11.71 | 272,870 | -0.15(-1.26%) |
Mar 24, 2021 | 13.45 | 13.97 | 11.77 | 11.86 | 307,096 | -0.99(-7.70%) |
Mar 23, 2021 | 14.36 | 14.56 | 12.81 | 12.85 | 342,918 | -1.75(-11.99%) |
Mar 22, 2021 | 15.24 | 15.35 | 14.08 | 14.60 | 333,494 | -0.52(-3.44%) |
Mar 19, 2021 | 14.17 | 15.78 | 13.44 | 15.12 | 403,600 | +0.64(+4.42%) |
Mar 18, 2021 | 14.96 | 15.05 | 13.95 | 14.48 | 460,436 | -1.09(-7.00%) |
Mar 17, 2021 | 14.39 | 16.44 | 14.10 | 15.57 | 329,519 | +0.68(+4.57%) |
Mar 16, 2021 | 16.31 | 16.48 | 14.41 | 14.89 | 519,342 | -1.38(-8.48%) |
Mar 15, 2021 | 16.08 | 16.85 | 15.76 | 16.27 | 275,163 | +0.00(+0.00%) |
Mar 12, 2021 | 16.19 | 16.73 | 15.66 | 16.27 | 292,500 | -0.71(-4.18%) |
Mar 11, 2021 | 16.70 | 17.21 | 16.01 | 16.98 | 508,011 | +0.96(+5.99%) |
Mar 10, 2021 | 17.05 | 18.85 | 15.60 | 16.02 | 1,831,215 | -0.57(-3.44%) |
Mar 09, 2021 | 16.12 | 17.45 | 16.05 | 16.59 | 512,127 | +0.33(+2.03%) |
Mar 08, 2021 | 16.16 | 17.62 | 15.20 | 16.26 | 705,355 | +0.42(+2.65%) |
Mar 05, 2021 | 15.35 | 16.70 | 12.40 | 15.84 | 787,900 | +0.67(+4.42%) |
Mar 04, 2021 | 16.78 | 18.43 | 13.54 | 15.17 | 1,424,790 | -1.09(-6.70%) |
Mar 03, 2021 | 17.46 | 17.65 | 15.85 | 16.26 | 504,240 | -0.79(-4.63%) |
Mar 02, 2021 | 18.36 | 18.48 | 17.05 | 17.05 | 175,947 | -1.35(-7.34%) |
Mar 01, 2021 | 17.86 | 18.78 | 17.50 | 18.40 | 426,336 | +1.23(+7.16%) |
Feb 26, 2021 | 16.60 | 17.66 | 15.42 | 17.17 | 384,700 | +0.41(+2.45%) |
Feb 25, 2021 | 17.68 | 17.75 | 16.17 | 16.76 | 382,635 | -0.92(-5.20%) |
Feb 24, 2021 | 17.16 | 18.90 | 16.52 | 17.68 | 404,080 | +0.18(+1.03%) |
Feb 23, 2021 | 16.66 | 19.30 | 15.31 | 17.50 | 979,911 | +0.25(+1.45%) |
Feb 22, 2021 | 18.42 | 19.35 | 17.01 | 17.25 | 386,401 | -1.75(-9.21%) |
Feb 19, 2021 | 18.13 | 20.12 | 18.10 | 19.00 | 533,700 | +1.02(+5.67%) |
Feb 18, 2021 | 18.88 | 19.25 | 17.34 | 17.98 | 498,933 | -1.54(-7.89%) |
Feb 17, 2021 | 19.94 | 20.18 | 18.05 | 19.52 | 610,317 | -0.29(-1.46%) |
Feb 16, 2021 | 22.12 | 22.19 | 19.50 | 19.81 | 645,565 | -1.68(-7.82%) |
Feb 12, 2021 | 19.58 | 22.10 | 19.45 | 21.49 | 575,400 | +2.04(+10.49%) |
Feb 11, 2021 | 21.70 | 22.00 | 18.90 | 19.45 | 557,124 | -2.00(-9.32%) |
Feb 10, 2021 | 20.00 | 22.88 | 19.25 | 21.45 | 1,381,808 | +1.55(+7.79%) |
Feb 09, 2021 | 19.00 | 21.20 | 18.00 | 19.90 | 2,592,959 | -0.80(-3.86%) |
Feb 08, 2021 | 22.00 | 22.04 | 20.50 | 20.70 | 442,285 | -1.77(-7.88%) |
Feb 05, 2021 | 21.50 | 22.50 | 20.63 | 22.47 | 694,700 | +0.10(+0.45%) |
Feb 04, 2021 | 20.50 | 23.84 | 19.50 | 22.37 | 991,685 | +1.16(+5.47%) |
Feb 03, 2021 | 21.50 | 24.95 | 20.08 | 21.21 | 2,535,686 | +3.71(+21.20%) |
Feb 02, 2021 | 16.25 | 18.48 | 16.25 | 17.50 | 427,867 | +1.71(+10.83%) |
Feb 01, 2021 | 17.17 | 17.17 | 15.32 | 15.79 | 366,488 | -1.33(-7.77%) |
Jan 29, 2021 | 15.44 | 17.90 | 15.26 | 17.12 | 472,600 | +1.76(+11.46%) |
Jan 28, 2021 | 17.45 | 17.45 | 14.00 | 15.36 | 631,478 | -1.01(-6.17%) |
Jan 27, 2021 | 16.13 | 19.66 | 14.25 | 16.37 | 887,879 | -1.93(-10.55%) |
Jan 26, 2021 | 19.85 | 23.41 | 18.00 | 18.30 | 1,453,753 | -2.44(-11.76%) |
Jan 25, 2021 | 15.50 | 20.89 | 15.00 | 20.74 | 2,161,945 | +6.74(+48.14%) |
Jan 22, 2021 | 12.32 | 14.40 | 12.06 | 14.00 | 1,040,400 | +0.83(+6.30%) |
Jan 21, 2021 | 12.54 | 17.00 | 12.06 | 13.17 | 9,430,045 | +4.06(+44.57%) |
Jan 20, 2021 | 9.880 | 9.990 | 8.940 | 9.110 | 197,002 | -0.76(-7.70%) |
Jan 19, 2021 | 9.520 | 10.08 | 8.750 | 9.870 | 562,895 | +0.87(+9.67%) |
Jan 15, 2021 | 9.020 | 9.750 | 8.780 | 9.000 | 615,500 | +0.35(+4.05%) |
Jan 14, 2021 | 8.440 | 11.00 | 8.350 | 8.650 | 1,274,676 | +0.14(+1.65%) |
Jan 13, 2021 | 8.390 | 8.880 | 8.260 | 8.510 | 191,107 | +0.26(+3.15%) |
Jan 12, 2021 | 8.050 | 8.780 | 8.030 | 8.250 | 212,975 | +0.22(+2.74%) |
Jan 11, 2021 | 8.020 | 8.390 | 7.890 | 8.030 | 54,667 | -0.09(-1.11%) |
Jan 08, 2021 | 8.830 | 8.967 | 7.970 | 8.120 | 115,000 | -0.38(-4.47%) |
Jan 07, 2021 | 8.000 | 8.710 | 8.000 | 8.500 | 126,200 | +0.89(+11.70%) |
Jan 06, 2021 | 8.350 | 8.960 | 7.610 | 7.610 | 111,066 | -0.73(-8.75%) |
Jan 05, 2021 | 8.040 | 8.590 | 7.880 | 8.340 | 53,102 | +0.30(+3.73%) |
Jan 04, 2021 | 8.310 | 8.750 | 7.870 | 8.040 | 100,645 | -0.13(-1.59%) |
Dec 31, 2020 | 8.170 | 8.170 | 8.170 | 61,346 | -0.61(-6.95%) | |
Dec 30, 2020 | 8.010 | 8.950 | 8.010 | 8.780 | 61,346 | +0.74(+9.20%) |
Dec 29, 2020 | 8.700 | 8.865 | 7.874 | 8.040 | 100,407 | -0.86(-9.66%) |
Dec 28, 2020 | 10.00 | 10.05 | 8.850 | 8.900 | 99,871 | -1.00(-10.10%) |
Dec 24, 2020 | 9.500 | 9.900 | 9.030 | 9.900 | 69,700 | +0.32(+3.34%) |
Dec 23, 2020 | 8.250 | 9.620 | 8.150 | 9.580 | 149,970 | +1.70(+21.57%) |
Dec 22, 2020 | 8.000 | 8.030 | 7.400 | 7.880 | 68,725 | -0.02(-0.25%) |
Dec 21, 2020 | 7.880 | 8.230 | 7.565 | 7.900 | 104,442 | -0.12(-1.50%) |
Dec 18, 2020 | 7.940 | 8.210 | 7.746 | 8.020 | 69,800 | +0.15(+1.91%) |
Dec 17, 2020 | 8.150 | 8.380 | 7.780 | 7.870 | 32,940 | -0.34(-4.14%) |
Dec 16, 2020 | 8.580 | 8.804 | 8.050 | 8.210 | 49,744 | -0.22(-2.61%) |
Dec 15, 2020 | 7.720 | 8.480 | 7.720 | 8.430 | 47,720 | +0.82(+10.78%) |
Dec 14, 2020 | 7.340 | 7.800 | 7.260 | 7.610 | 54,997 | +0.21(+2.84%) |
Dec 11, 2020 | 7.510 | 7.544 | 7.360 | 7.400 | 23,200 | -0.19(-2.50%) |
Dec 10, 2020 | 7.560 | 7.843 | 7.360 | 7.590 | 26,830 | -0.01(-0.13%) |
Dec 09, 2020 | 8.500 | 8.500 | 7.560 | 7.600 | 90,920 | -0.35(-4.40%) |
Dec 08, 2020 | 7.700 | 8.200 | 7.510 | 7.950 | 56,363 | +0.13(+1.66%) |
Dec 07, 2020 | 8.040 | 8.300 | 7.700 | 7.820 | 109,661 | -0.16(-2.01%) |
Dec 04, 2020 | 8.000 | 8.350 | 7.700 | 7.980 | 86,800 | -0.01(-0.13%) |
Dec 03, 2020 | 8.000 | 8.360 | 7.870 | 7.990 | 54,105 | -0.09(-1.11%) |
Dec 02, 2020 | 7.870 | 8.600 | 7.860 | 8.080 | 91,986 | +0.09(+1.13%) |
Dec 01, 2020 | 8.530 | 8.930 | 7.850 | 7.990 | 96,422 | -1.00(-11.12%) |
Nov 30, 2020 | 10.00 | 10.20 | 8.410 | 8.990 | 114,900 | -0.89(-9.01%) |
Nov 27, 2020 | 9.000 | 10.50 | 8.770 | 9.880 | 91,300 | +0.88(+9.78%) |
Nov 25, 2020 | 9.280 | 9.370 | 8.370 | 9.000 | 82,200 | -0.28(-3.02%) |
Nov 24, 2020 | 10.71 | 11.74 | 8.570 | 9.280 | 345,877 | -1.70(-15.48%) |
Nov 23, 2020 | 7.280 | 9.590 | 7.060 | 10.98 | 304,757 | +3.24(+41.86%) |
Nov 20, 2020 | 7.180 | 8.196 | 7.130 | 7.740 | 249,000 | -0.16(-2.03%) |
Nov 19, 2020 | 6.250 | 7.950 | 6.130 | 7.900 | 439,481 | +1.30(+19.70%) |
Nov 18, 2020 | 6.800 | 8.710 | 6.520 | 6.600 | 1,642,565 | +0.06(+0.92%) |
Nov 17, 2020 | 6.150 | 6.735 | 5.982 | 6.540 | 111,662 | +0.61(+10.29%) |
Nov 16, 2020 | 6.170 | 6.300 | 5.750 | 5.930 | 81,396 | +0.33(+5.89%) |
Nov 13, 2020 | 6.000 | 6.510 | 5.600 | 5.600 | 146,500 | -0.50(-8.20%) |
Nov 12, 2020 | 6.600 | 6.800 | 5.920 | 6.100 | 32,793 | -0.41(-6.30%) |
Nov 11, 2020 | 6.140 | 6.510 | 5.810 | 6.510 | 38,594 | +0.42(+6.90%) |
Nov 10, 2020 | 5.900 | 6.170 | 5.530 | 6.090 | 19,700 | +0.28(+4.82%) |
Nov 09, 2020 | 6.210 | 6.370 | 5.568 | 5.810 | 18,517 | -0.17(-2.84%) |
Nov 06, 2020 | 6.170 | 6.170 | 5.840 | 5.980 | 11,300 | +0.03(+0.50%) |
Nov 05, 2020 | 5.680 | 6.150 | 5.502 | 5.950 | 18,751 | +0.40(+7.21%) |
Nov 04, 2020 | 5.650 | 5.824 | 5.550 | 5.550 | 15,846 | -0.05(-0.89%) |
Nov 03, 2020 | 5.784 | 5.794 | 5.510 | 5.600 | 15,761 | +0.10(+1.82%) |
Nov 02, 2020 | 5.400 | 5.843 | 5.400 | 5.500 | 21,232 | +0.03(+0.55%) |
Oct 30, 2020 | 5.870 | 5.888 | 5.335 | 5.470 | 22,100 | -0.21(-3.70%) |
Oct 29, 2020 | 5.550 | 6.420 | 5.320 | 5.680 | 132,018 | +0.25(+4.64%) |
Oct 28, 2020 | 5.750 | 5.889 | 5.250 | 5.428 | 20,459 | -0.23(-4.09%) |
Oct 27, 2020 | 5.850 | 5.940 | 5.650 | 5.660 | 16,708 | -0.11(-1.91%) |
Oct 26, 2020 | 5.950 | 5.950 | 5.750 | 5.770 | 12,775 | -0.09(-1.45%) |
Oct 23, 2020 | 5.800 | 5.930 | 5.750 | 5.855 | 5,100 | +0.07(+1.12%) |
Oct 22, 2020 | 5.830 | 5.910 | 5.650 | 5.790 | 23,774 | -0.13(-2.20%) |
Oct 21, 2020 | 6.230 | 6.230 | 5.750 | 5.920 | 18,304 | -0.21(-3.50%) |
Oct 20, 2020 | 6.370 | 6.520 | 6.030 | 6.135 | 19,478 | +0.13(+2.25%) |
Oct 19, 2020 | 6.700 | 6.970 | 6.000 | 6.000 | 34,909 | -0.45(-6.98%) |
Oct 16, 2020 | 6.470 | 6.984 | 6.450 | 6.450 | 26,400 | +0.15(+2.38%) |
Oct 15, 2020 | 6.300 | 6.590 | 5.990 | 6.300 | 12,295 | +0.00(+0.00%) |
Oct 14, 2020 | 7.030 | 7.030 | 6.290 | 6.300 | 31,692 | -0.60(-8.70%) |
Oct 13, 2020 | 7.410 | 7.410 | 6.900 | 6.900 | 18,497 | -0.47(-6.38%) |
Oct 12, 2020 | 7.090 | 7.404 | 6.880 | 7.370 | 24,285 | +0.27(+3.80%) |
Oct 09, 2020 | 6.890 | 7.100 | 6.760 | 7.100 | 11,500 | +0.24(+3.50%) |
Oct 08, 2020 | 7.100 | 7.200 | 6.694 | 6.860 | 29,514 | -0.08(-1.15%) |
Oct 07, 2020 | 6.610 | 7.150 | 6.610 | 6.940 | 26,078 | +0.45(+6.93%) |
Oct 06, 2020 | 6.590 | 7.248 | 6.490 | 6.490 | 50,624 | +0.00(+0.00%) |
Oct 05, 2020 | 6.050 | 6.700 | 5.966 | 6.490 | 70,119 | +0.39(+6.39%) |
Oct 02, 2020 | 6.030 | 6.147 | 5.930 | 6.100 | 11,700 | -0.02(-0.33%) |
Oct 01, 2020 | 6.240 | 6.450 | 6.120 | 6.120 | 9,699 | -0.08(-1.29%) |
Sep 30, 2020 | 6.110 | 6.400 | 6.000 | 6.200 | 31,922 | +0.09(+1.47%) |
Sep 29, 2020 | 6.450 | 6.670 | 5.900 | 6.110 | 38,473 | -0.19(-3.02%) |
Sep 28, 2020 | 6.540 | 7.210 | 6.300 | 6.300 | 26,952 | +0.00(+0.00%) |
Sep 25, 2020 | 6.590 | 7.420 | 6.220 | 6.300 | 100,300 | -0.46(-6.80%) |
Sep 24, 2020 | 6.190 | 6.970 | 6.000 | 6.760 | 257,023 | +0.86(+14.58%) |
Sep 23, 2020 | 5.760 | 6.750 | 5.650 | 5.900 | 128,488 | +0.25(+4.42%) |
Sep 22, 2020 | 5.800 | 5.830 | 5.630 | 5.650 | 10,112 | -0.16(-2.75%) |
Sep 21, 2020 | 6.250 | 6.360 | 5.637 | 5.810 | 14,895 | -0.48(-7.63%) |
Sep 18, 2020 | 6.030 | 6.490 | 6.000 | 6.290 | 49,600 | +0.13(+2.11%) |
Sep 17, 2020 | 5.990 | 6.625 | 5.700 | 6.160 | 14,129 | -0.15(-2.38%) |
Sep 16, 2020 | 5.410 | 6.690 | 5.410 | 6.310 | 51,264 | +0.92(+17.07%) |
Sep 15, 2020 | 5.600 | 5.900 | 5.390 | 5.390 | 28,470 | -0.22(-3.92%) |
Sep 14, 2020 | 5.200 | 5.950 | 5.110 | 5.610 | 43,283 | +0.41(+7.88%) |
Sep 11, 2020 | 5.590 | 5.590 | 5.080 | 5.200 | 21,900 | -0.31(-5.63%) |
Sep 10, 2020 | 5.520 | 5.760 | 5.470 | 5.510 | 30,112 | -0.01(-0.18%) |
Sep 09, 2020 | 5.120 | 5.550 | 4.950 | 5.520 | 28,406 | +0.47(+9.31%) |
Sep 08, 2020 | 5.270 | 5.270 | 4.810 | 5.050 | 74,934 | -0.22(-4.17%) |
Sep 04, 2020 | 5.490 | 5.500 | 5.250 | 5.270 | 29,100 | -0.33(-5.89%) |
Sep 03, 2020 | 6.000 | 6.050 | 5.380 | 5.600 | 55,092 | -0.31(-5.29%) |
Sep 02, 2020 | 5.990 | 6.150 | 5.700 | 5.912 | 79,140 | +0.03(+0.45%) |
Sep 01, 2020 | 5.880 | 5.930 | 5.712 | 5.886 | 18,229 | -0.04(-0.75%) |
Aug 31, 2020 | 6.010 | 6.050 | 5.690 | 5.930 | 54,622 | -0.14(-2.31%) |
Aug 28, 2020 | 6.120 | 6.290 | 6.010 | 6.070 | 24,000 | -0.08(-1.30%) |
Aug 27, 2020 | 6.330 | 6.530 | 6.000 | 6.150 | 24,114 | -0.18(-2.84%) |
Aug 26, 2020 | 6.430 | 6.620 | 6.210 | 6.330 | 30,301 | -0.08(-1.25%) |
Aug 25, 2020 | 6.400 | 6.490 | 6.100 | 6.410 | 20,146 | -0.08(-1.23%) |
Aug 24, 2020 | 6.920 | 7.260 | 6.000 | 6.490 | 49,154 | -0.25(-3.78%) |
Aug 21, 2020 | 7.500 | 7.630 | 6.700 | 6.745 | 45,300 | -0.83(-11.02%) |
Aug 20, 2020 | 7.480 | 7.790 | 7.260 | 7.580 | 18,313 | +0.09(+1.20%) |
Aug 19, 2020 | 7.630 | 7.880 | 7.250 | 7.490 | 49,658 | +0.04(+0.54%) |
Aug 18, 2020 | 7.910 | 7.910 | 7.410 | 7.450 | 41,546 | -0.45(-5.70%) |
Aug 17, 2020 | 7.550 | 8.090 | 7.360 | 7.900 | 68,113 | +0.35(+4.64%) |
Aug 14, 2020 | 7.010 | 7.641 | 6.910 | 7.550 | 86,700 | +0.74(+10.87%) |
Aug 13, 2020 | 6.700 | 7.010 | 6.530 | 6.810 | 30,574 | +0.11(+1.64%) |
Aug 12, 2020 | 6.790 | 6.900 | 6.400 | 6.700 | 38,226 | +0.04(+0.60%) |
Aug 11, 2020 | 7.000 | 7.140 | 6.640 | 6.660 | 35,476 | -0.34(-4.86%) |
Aug 10, 2020 | 7.660 | 7.710 | 6.594 | 7.000 | 108,107 | -0.01(-0.14%) |
Aug 07, 2020 | 7.350 | 7.500 | 6.500 | 7.010 | 91,300 | -0.18(-2.50%) |
Aug 06, 2020 | 8.100 | 8.100 | 6.920 | 7.190 | 56,349 | -0.70(-8.87%) |
Aug 05, 2020 | 7.920 | 8.470 | 7.830 | 7.890 | 51,780 | -0.03(-0.38%) |
Aug 04, 2020 | 8.080 | 8.810 | 7.480 | 7.920 | 62,045 | -0.33(-4.00%) |
Aug 03, 2020 | 8.980 | 9.500 | 8.250 | 8.250 | 170,712 | -0.87(-9.54%) |
Jul 31, 2020 | 10.55 | 10.92 | 8.760 | 9.120 | 158,400 | -1.38(-13.14%) |
Jul 30, 2020 | 8.600 | 10.55 | 8.600 | 10.50 | 208,679 | +1.95(+22.81%) |
Jul 29, 2020 | 8.030 | 9.000 | 7.710 | 8.550 | 124,069 | +0.64(+8.09%) |
Jul 28, 2020 | 7.600 | 8.040 | 7.570 | 7.910 | 25,572 | +0.35(+4.63%) |
Jul 27, 2020 | 8.000 | 8.006 | 7.512 | 7.560 | 22,814 | -0.20(-2.58%) |
Jul 24, 2020 | 7.870 | 8.450 | 7.250 | 7.760 | 40,800 | -0.12(-1.52%) |
Jul 23, 2020 | 7.900 | 8.500 | 7.800 | 7.880 | 76,341 | +0.06(+0.77%) |
Jul 22, 2020 | 7.430 | 8.000 | 7.280 | 7.820 | 53,371 | +0.43(+5.82%) |
Jul 21, 2020 | 7.530 | 7.640 | 7.200 | 7.390 | 27,830 | -0.04(-0.54%) |
Jul 20, 2020 | 8.000 | 8.400 | 7.170 | 7.430 | 112,487 | +0.00(+0.00%) |
Jul 17, 2020 | 6.960 | 8.450 | 6.940 | 7.430 | 141,200 | +0.61(+8.94%) |
Jul 16, 2020 | 6.920 | 6.960 | 6.700 | 6.820 | 70,529 | +0.00(+0.00%) |
Jul 15, 2020 | 6.250 | 6.980 | 6.250 | 6.820 | 95,527 | +0.82(+13.67%) |
Jul 14, 2020 | 5.900 | 6.430 | 5.900 | 6.000 | 30,748 | +0.15(+2.56%) |
Jul 13, 2020 | 6.250 | 6.750 | 5.850 | 5.850 | 79,180 | -0.40(-6.40%) |
Jul 10, 2020 | 6.070 | 6.360 | 5.660 | 6.250 | 59,200 | +0.13(+2.12%) |
Jul 09, 2020 | 6.000 | 6.240 | 5.350 | 6.120 | 101,739 | +0.23(+3.90%) |
Jul 08, 2020 | 6.290 | 6.690 | 5.830 | 5.890 | 56,713 | -0.53(-8.26%) |
Jul 07, 2020 | 6.440 | 6.900 | 6.160 | 6.420 | 118,983 | -0.39(-5.73%) |
Jul 06, 2020 | 5.700 | 6.970 | 5.320 | 6.810 | 247,154 | +1.01(+17.41%) |
Jul 02, 2020 | 6.780 | 6.850 | 5.610 | 5.800 | 137,100 | -1.01(-14.83%) |
Jul 01, 2020 | 6.580 | 9.120 | 6.540 | 6.810 | 956,025 | +0.28(+4.29%) |
Jun 30, 2020 | 5.760 | 6.600 | 5.750 | 6.530 | 264,646 | +0.85(+14.96%) |
Jun 29, 2020 | 5.560 | 5.890 | 5.550 | 5.680 | 36,718 | -0.01(-0.18%) |
Jun 26, 2020 | 5.790 | 5.790 | 5.500 | 5.690 | 23,700 | -0.10(-1.73%) |
Jun 25, 2020 | 5.690 | 5.891 | 5.570 | 5.790 | 16,973 | +0.07(+1.22%) |
Jun 24, 2020 | 5.760 | 5.800 | 5.350 | 5.720 | 40,946 | +0.04(+0.70%) |
Jun 23, 2020 | 5.910 | 6.400 | 5.400 | 5.680 | 58,998 | -0.07(-1.22%) |
Jun 22, 2020 | 5.830 | 6.290 | 5.650 | 5.750 | 117,926 | -0.02(-0.35%) |
Jun 19, 2020 | 5.400 | 6.140 | 5.400 | 5.770 | 125,900 | +0.37(+6.85%) |
Jun 18, 2020 | 5.510 | 5.535 | 5.180 | 5.400 | 52,077 | -0.17(-3.05%) |
Jun 17, 2020 | 5.970 | 5.970 | 5.500 | 5.570 | 87,191 | -0.28(-4.79%) |
Jun 16, 2020 | 4.990 | 6.100 | 4.800 | 5.850 | 183,954 | +0.88(+17.71%) |
Jun 15, 2020 | 5.420 | 5.425 | 4.760 | 4.970 | 130,430 | -0.43(-7.96%) |
Jun 12, 2020 | 4.890 | 5.600 | 4.700 | 5.400 | 213,700 | +0.77(+16.63%) |
Jun 11, 2020 | 3.770 | 6.860 | 3.720 | 4.630 | 799,575 | +0.63(+15.75%) |
Jun 10, 2020 | 2.750 | 5.650 | 2.310 | 4.000 | 544,866 | +1.29(+47.60%) |
Jun 09, 2020 | 2.600 | 2.750 | 2.450 | 2.710 | 54,299 | +0.07(+2.80%) |
Jun 08, 2020 | 2.520 | 2.695 | 2.470 | 2.636 | 60,653 | +0.17(+6.73%) |
Jun 05, 2020 | 2.510 | 2.590 | 2.420 | 2.470 | 60,400 | -0.03(-1.20%) |
Jun 04, 2020 | 2.210 | 2.550 | 2.200 | 2.500 | 75,216 | +0.18(+7.76%) |
Jun 03, 2020 | 2.220 | 2.430 | 2.090 | 2.320 | 77,576 | +0.14(+6.42%) |
Jun 02, 2020 | 2.240 | 2.240 | 2.070 | 2.180 | 41,275 | -0.08(-3.54%) |