Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.89 | 12.68 | 11.82 | 12.52 | 712,500 | +0.67(+5.65%) |
May 27, 2021 | 11.43 | 11.87 | 11.09 | 11.85 | 675,852 | +0.43(+3.77%) |
May 26, 2021 | 11.34 | 11.56 | 11.22 | 11.42 | 847,701 | +0.06(+0.53%) |
May 25, 2021 | 11.40 | 11.69 | 11.28 | 11.36 | 481,377 | -0.16(-1.39%) |
May 24, 2021 | 11.71 | 11.79 | 11.39 | 11.52 | 503,612 | -0.21(-1.79%) |
May 21, 2021 | 11.89 | 11.97 | 11.65 | 11.73 | 686,841 | -0.09(-0.76%) |
May 20, 2021 | 11.54 | 11.85 | 11.37 | 11.82 | 796,217 | +0.14(+1.20%) |
May 19, 2021 | 11.68 | 12.14 | 11.44 | 11.68 | 952,904 | -0.35(-2.91%) |
May 18, 2021 | 12.08 | 12.46 | 11.95 | 12.03 | 946,388 | -0.07(-0.58%) |
May 17, 2021 | 12.14 | 12.39 | 12.00 | 12.10 | 540,927 | -0.04(-0.33%) |
May 14, 2021 | 12.17 | 12.37 | 11.93 | 12.14 | 672,941 | +0.03(+0.25%) |
May 13, 2021 | 12.59 | 12.85 | 11.85 | 12.11 | 581,395 | -0.37(-2.96%) |
May 12, 2021 | 12.45 | 12.75 | 12.35 | 12.48 | 688,990 | -0.07(-0.56%) |
May 11, 2021 | 11.32 | 12.70 | 11.29 | 12.55 | 1,312,315 | +0.51(+4.24%) |
May 10, 2021 | 12.48 | 12.65 | 12.01 | 12.04 | 1,106,493 | -0.44(-3.53%) |
May 07, 2021 | 12.43 | 12.74 | 12.21 | 12.48 | 1,319,170 | +0.43(+3.57%) |
May 06, 2021 | 11.72 | 12.15 | 11.28 | 12.05 | 1,473,254 | +0.08(+0.67%) |
May 05, 2021 | 12.70 | 12.80 | 11.83 | 11.97 | 1,663,907 | -0.02(-0.17%) |
May 04, 2021 | 12.27 | 12.33 | 11.62 | 11.99 | 1,735,759 | -0.50(-4.00%) |
May 03, 2021 | 12.56 | 13.07 | 12.28 | 12.49 | 1,743,500 | -0.08(-0.64%) |
Apr 30, 2021 | 12.36 | 12.98 | 12.29 | 12.57 | 1,865,000 | +0.06(+0.48%) |
Apr 29, 2021 | 12.98 | 13.48 | 12.33 | 12.51 | 7,717,583 | -1.42(-10.19%) |
Apr 28, 2021 | 14.13 | 14.43 | 12.98 | 13.93 | 5,877,384 | -0.92(-6.20%) |
Apr 27, 2021 | 12.89 | 15.95 | 12.79 | 14.85 | 83,765,616 | +3.74(+33.66%) |
Apr 26, 2021 | 10.61 | 11.13 | 10.50 | 11.11 | 686,448 | +0.51(+4.81%) |
Apr 23, 2021 | 10.76 | 10.80 | 10.12 | 10.60 | 1,633,100 | +0.16(+1.53%) |
Apr 22, 2021 | 11.49 | 11.79 | 10.42 | 10.44 | 1,473,055 | -1.40(-11.82%) |
Apr 21, 2021 | 11.05 | 11.84 | 10.90 | 11.84 | 377,010 | +0.82(+7.44%) |
Apr 20, 2021 | 10.90 | 11.27 | 10.81 | 11.02 | 429,862 | +0.12(+1.10%) |
Apr 19, 2021 | 11.22 | 11.49 | 10.89 | 10.90 | 362,670 | -0.38(-3.37%) |
Apr 16, 2021 | 11.49 | 11.53 | 10.90 | 11.28 | 489,400 | -0.29(-2.51%) |
Apr 15, 2021 | 11.85 | 12.09 | 11.39 | 11.57 | 885,573 | -0.18(-1.53%) |
Apr 14, 2021 | 11.36 | 12.00 | 11.08 | 11.75 | 492,251 | +0.39(+3.43%) |
Apr 13, 2021 | 11.73 | 11.79 | 10.90 | 11.36 | 620,872 | -0.35(-2.99%) |
Apr 12, 2021 | 12.01 | 12.04 | 11.51 | 11.71 | 509,626 | -0.33(-2.74%) |
Apr 09, 2021 | 12.46 | 12.60 | 12.02 | 12.04 | 386,800 | -0.49(-3.91%) |
Apr 08, 2021 | 12.50 | 12.78 | 12.28 | 12.53 | 399,290 | +0.18(+1.46%) |
Apr 07, 2021 | 12.44 | 12.84 | 12.35 | 12.35 | 447,511 | -0.15(-1.20%) |
Apr 06, 2021 | 12.64 | 12.83 | 12.42 | 12.50 | 446,157 | -0.24(-1.88%) |
Apr 05, 2021 | 12.52 | 12.85 | 12.48 | 12.74 | 543,521 | +0.45(+3.66%) |
Apr 01, 2021 | 11.91 | 12.66 | 11.65 | 12.29 | 545,900 | +0.41(+3.45%) |
Mar 31, 2021 | 11.33 | 11.95 | 11.28 | 11.88 | 394,929 | +0.50(+4.39%) |
Mar 30, 2021 | 10.44 | 11.50 | 10.28 | 11.38 | 615,043 | +0.87(+8.28%) |
Mar 29, 2021 | 11.13 | 11.20 | 10.46 | 10.51 | 1,088,270 | -0.65(-5.82%) |
Mar 26, 2021 | 11.38 | 11.38 | 10.63 | 11.16 | 407,200 | -0.18(-1.59%) |
Mar 25, 2021 | 10.51 | 11.35 | 10.12 | 11.34 | 687,532 | +0.69(+6.48%) |
Mar 24, 2021 | 11.47 | 11.65 | 10.57 | 10.65 | 846,257 | -0.84(-7.31%) |
Mar 23, 2021 | 12.09 | 12.29 | 11.46 | 11.49 | 764,007 | -0.75(-6.13%) |
Mar 22, 2021 | 12.02 | 12.55 | 11.68 | 12.24 | 621,030 | +0.26(+2.17%) |
Mar 19, 2021 | 11.62 | 12.12 | 11.58 | 11.98 | 4,212,600 | +0.37(+3.19%) |
Mar 18, 2021 | 12.23 | 12.39 | 11.40 | 11.61 | 799,225 | -0.72(-5.84%) |
Mar 17, 2021 | 11.48 | 12.33 | 11.42 | 12.33 | 632,018 | +0.62(+5.29%) |
Mar 16, 2021 | 12.08 | 12.26 | 11.43 | 11.71 | 464,498 | -0.27(-2.25%) |
Mar 15, 2021 | 12.44 | 13.09 | 11.79 | 11.98 | 826,843 | -0.54(-4.31%) |
Mar 12, 2021 | 12.00 | 12.63 | 11.86 | 12.52 | 715,500 | +0.45(+3.73%) |
Mar 11, 2021 | 11.86 | 12.16 | 11.72 | 12.07 | 603,244 | -0.01(-0.08%) |
Mar 10, 2021 | 11.65 | 12.14 | 11.41 | 12.08 | 458,387 | +0.46(+3.96%) |
Mar 09, 2021 | 10.75 | 11.86 | 10.69 | 11.62 | 436,190 | +0.96(+9.01%) |
Mar 08, 2021 | 11.01 | 11.38 | 10.62 | 10.66 | 455,100 | -0.52(-4.65%) |
Mar 05, 2021 | 11.09 | 11.24 | 9.900 | 11.18 | 1,233,400 | +0.01(+0.09%) |
Mar 04, 2021 | 11.79 | 12.12 | 10.76 | 11.17 | 772,451 | -0.74(-6.21%) |
Mar 03, 2021 | 12.32 | 12.60 | 11.71 | 11.91 | 551,622 | -0.52(-4.18%) |
Mar 02, 2021 | 12.30 | 12.50 | 11.80 | 12.43 | 612,312 | +0.23(+1.89%) |
Mar 01, 2021 | 12.45 | 12.83 | 11.94 | 12.20 | 516,971 | -0.06(-0.49%) |
Feb 26, 2021 | 11.69 | 12.33 | 11.35 | 12.26 | 513,400 | +0.56(+4.79%) |
Feb 25, 2021 | 12.11 | 12.33 | 11.48 | 11.70 | 627,922 | -0.52(-4.26%) |
Feb 24, 2021 | 12.01 | 12.58 | 11.55 | 12.22 | 711,177 | +0.84(+7.38%) |
Feb 23, 2021 | 11.60 | 11.75 | 10.55 | 11.38 | 950,523 | -0.81(-6.64%) |
Feb 22, 2021 | 12.52 | 13.07 | 12.08 | 12.19 | 592,963 | -0.56(-4.39%) |
Feb 19, 2021 | 12.64 | 13.35 | 12.52 | 12.75 | 604,400 | +0.40(+3.24%) |
Feb 18, 2021 | 13.32 | 13.49 | 12.20 | 12.35 | 1,008,945 | -0.85(-6.44%) |
Feb 17, 2021 | 14.28 | 14.33 | 12.53 | 13.20 | 1,661,293 | -1.22(-8.46%) |
Feb 16, 2021 | 13.05 | 14.52 | 12.77 | 14.42 | 3,569,896 | +1.72(+13.54%) |
Feb 12, 2021 | 11.97 | 13.19 | 11.62 | 12.70 | 1,131,800 | +0.87(+7.35%) |
Feb 11, 2021 | 11.90 | 12.30 | 11.48 | 11.83 | 626,715 | +0.17(+1.46%) |
Feb 10, 2021 | 12.01 | 12.50 | 11.55 | 11.66 | 672,696 | -0.34(-2.83%) |
Feb 09, 2021 | 12.50 | 12.62 | 11.85 | 12.00 | 1,125,482 | -0.24(-1.96%) |
Feb 08, 2021 | 13.00 | 13.20 | 12.18 | 12.24 | 1,546,772 | -0.35(-2.78%) |
Feb 05, 2021 | 12.20 | 12.75 | 12.06 | 12.59 | 932,100 | +0.28(+2.27%) |
Feb 04, 2021 | 11.80 | 12.45 | 11.39 | 12.31 | 1,393,198 | +0.68(+5.85%) |
Feb 03, 2021 | 11.31 | 11.69 | 10.75 | 11.63 | 918,013 | +0.28(+2.47%) |
Feb 02, 2021 | 11.23 | 11.77 | 10.33 | 11.35 | 2,296,345 | +0.30(+2.71%) |
Feb 01, 2021 | 11.76 | 11.99 | 10.89 | 11.05 | 782,465 | -0.15(-1.34%) |
Jan 29, 2021 | 11.30 | 11.60 | 10.83 | 11.20 | 610,400 | +0.03(+0.27%) |
Jan 28, 2021 | 11.27 | 12.06 | 11.13 | 11.17 | 677,257 | +0.07(+0.63%) |
Jan 27, 2021 | 11.41 | 11.56 | 10.81 | 11.10 | 919,445 | -0.61(-5.21%) |
Jan 26, 2021 | 12.12 | 12.37 | 11.62 | 11.71 | 759,559 | -0.38(-3.14%) |
Jan 25, 2021 | 12.31 | 12.57 | 11.37 | 12.09 | 863,464 | -0.20(-1.63%) |
Jan 22, 2021 | 12.36 | 12.48 | 11.91 | 12.29 | 1,233,000 | +0.50(+4.24%) |
Jan 21, 2021 | 13.11 | 13.11 | 11.75 | 11.79 | 1,258,654 | -0.50(-4.07%) |
Jan 20, 2021 | 13.28 | 13.47 | 11.71 | 12.29 | 2,280,813 | -0.93(-7.03%) |
Jan 19, 2021 | 14.62 | 14.62 | 12.92 | 13.22 | 2,136,853 | -0.15(-1.12%) |
Jan 15, 2021 | 12.35 | 13.60 | 12.31 | 13.37 | 3,351,100 | +1.18(+9.68%) |
Jan 14, 2021 | 11.14 | 12.40 | 10.62 | 12.19 | 6,362,823 | +2.02(+19.86%) |
Jan 13, 2021 | 10.80 | 10.97 | 10.03 | 10.17 | 929,236 | -0.63(-5.83%) |
Jan 12, 2021 | 11.64 | 12.75 | 10.65 | 10.80 | 2,175,003 | +0.56(+5.47%) |
Jan 11, 2021 | 10.30 | 10.46 | 9.360 | 10.24 | 1,463,320 | -0.07(-0.68%) |
Jan 08, 2021 | 8.600 | 10.45 | 8.600 | 10.31 | 3,459,100 | +1.84(+21.72%) |
Jan 07, 2021 | 7.320 | 8.540 | 7.050 | 8.470 | 3,961,083 | +1.77(+26.42%) |
Jan 06, 2021 | 6.820 | 6.900 | 6.590 | 6.700 | 399,688 | -0.16(-2.33%) |
Jan 05, 2021 | 6.610 | 6.890 | 6.470 | 6.860 | 455,971 | +0.33(+5.05%) |
Jan 04, 2021 | 6.890 | 7.040 | 6.500 | 6.530 | 551,027 | -0.33(-4.81%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 498,710 | +0.01(+0.15%) | |
Dec 30, 2020 | 6.840 | 7.010 | 6.720 | 6.850 | 498,710 | -0.02(-0.29%) |
Dec 29, 2020 | 6.980 | 7.088 | 6.760 | 6.870 | 611,784 | -0.13(-1.86%) |
Dec 28, 2020 | 7.200 | 7.260 | 6.930 | 7.000 | 719,062 | -0.27(-3.71%) |
Dec 24, 2020 | 7.440 | 7.443 | 7.140 | 7.270 | 211,200 | -0.16(-2.15%) |
Dec 23, 2020 | 7.610 | 7.720 | 7.390 | 7.430 | 374,189 | -0.08(-1.07%) |
Dec 22, 2020 | 8.130 | 8.200 | 7.440 | 7.510 | 707,190 | -0.62(-7.63%) |
Dec 21, 2020 | 7.570 | 8.250 | 7.440 | 8.130 | 865,981 | +0.60(+7.97%) |
Dec 18, 2020 | 7.590 | 7.750 | 7.350 | 7.530 | 627,800 | +0.00(+0.00%) |
Dec 17, 2020 | 7.500 | 7.620 | 7.230 | 7.530 | 726,737 | +0.24(+3.29%) |
Dec 16, 2020 | 7.190 | 7.500 | 6.870 | 7.290 | 888,851 | +0.40(+5.81%) |
Dec 15, 2020 | 6.860 | 7.120 | 6.820 | 6.890 | 404,786 | +0.07(+1.03%) |
Dec 14, 2020 | 7.090 | 7.340 | 6.790 | 6.820 | 319,915 | -0.15(-2.15%) |
Dec 11, 2020 | 7.300 | 7.330 | 6.755 | 6.970 | 611,800 | -0.29(-3.99%) |
Dec 10, 2020 | 7.100 | 7.320 | 7.000 | 7.260 | 243,512 | +0.15(+2.11%) |
Dec 09, 2020 | 7.250 | 7.290 | 6.810 | 7.110 | 276,311 | -0.15(-2.07%) |
Dec 08, 2020 | 7.140 | 7.430 | 7.030 | 7.260 | 289,977 | +0.16(+2.25%) |
Dec 07, 2020 | 7.250 | 7.300 | 6.950 | 7.100 | 265,832 | -0.08(-1.11%) |
Dec 04, 2020 | 7.130 | 7.410 | 7.110 | 7.180 | 246,700 | +0.02(+0.28%) |
Dec 03, 2020 | 6.680 | 7.180 | 6.670 | 7.160 | 465,116 | +0.47(+7.03%) |
Dec 02, 2020 | 6.750 | 6.880 | 6.600 | 6.690 | 412,848 | -0.02(-0.30%) |
Dec 01, 2020 | 7.160 | 7.170 | 6.690 | 6.710 | 363,692 | -0.32(-4.55%) |
Nov 30, 2020 | 7.030 | 7.180 | 6.850 | 7.030 | 440,463 | +0.09(+1.30%) |
Nov 27, 2020 | 6.780 | 7.092 | 6.735 | 6.940 | 201,900 | +0.20(+2.97%) |
Nov 25, 2020 | 6.700 | 6.900 | 6.650 | 6.740 | 365,100 | +0.04(+0.60%) |
Nov 24, 2020 | 6.690 | 6.850 | 6.690 | 6.700 | 356,423 | +0.01(+0.15%) |
Nov 23, 2020 | 6.800 | 6.900 | 6.680 | 6.690 | 268,431 | -0.07(-1.04%) |
Nov 20, 2020 | 6.760 | 7.020 | 6.700 | 6.760 | 248,900 | +0.00(+0.00%) |
Nov 19, 2020 | 6.610 | 6.840 | 6.545 | 6.760 | 314,890 | +0.15(+2.27%) |
Nov 18, 2020 | 6.700 | 6.800 | 6.590 | 6.610 | 306,313 | -0.09(-1.34%) |
Nov 17, 2020 | 6.660 | 6.800 | 6.600 | 6.700 | 267,528 | +0.09(+1.36%) |
Nov 16, 2020 | 6.770 | 6.780 | 6.600 | 6.610 | 237,479 | -0.11(-1.64%) |
Nov 13, 2020 | 6.870 | 6.980 | 6.720 | 6.720 | 183,300 | -0.12(-1.75%) |
Nov 12, 2020 | 6.700 | 7.040 | 6.700 | 6.840 | 467,293 | +0.15(+2.24%) |
Nov 11, 2020 | 6.710 | 6.780 | 6.500 | 6.690 | 230,723 | +0.01(+0.15%) |
Nov 10, 2020 | 6.700 | 6.820 | 6.540 | 6.680 | 239,541 | +0.02(+0.30%) |
Nov 09, 2020 | 6.780 | 6.930 | 6.560 | 6.660 | 313,357 | -0.02(-0.30%) |
Nov 06, 2020 | 6.900 | 6.980 | 6.610 | 6.680 | 378,600 | -0.27(-3.88%) |
Nov 05, 2020 | 6.890 | 7.120 | 6.680 | 6.950 | 589,079 | +0.16(+2.36%) |
Nov 04, 2020 | 6.710 | 6.920 | 6.580 | 6.790 | 360,097 | +0.14(+2.11%) |
Nov 03, 2020 | 6.520 | 6.840 | 6.360 | 6.650 | 537,502 | +0.12(+1.84%) |
Nov 02, 2020 | 6.600 | 6.630 | 6.280 | 6.530 | 394,134 | -0.15(-2.25%) |
Oct 30, 2020 | 6.960 | 6.960 | 6.296 | 6.680 | 666,300 | +0.37(+5.86%) |
Oct 29, 2020 | 6.480 | 6.609 | 6.210 | 6.310 | 410,354 | -0.11(-1.71%) |
Oct 28, 2020 | 6.830 | 6.840 | 6.300 | 6.420 | 626,402 | -0.56(-8.02%) |
Oct 27, 2020 | 7.260 | 7.310 | 6.750 | 6.980 | 401,470 | -0.29(-3.99%) |
Oct 26, 2020 | 7.710 | 8.100 | 7.210 | 7.270 | 521,768 | -0.37(-4.84%) |
Oct 23, 2020 | 7.660 | 7.710 | 7.250 | 7.640 | 266,800 | +0.05(+0.66%) |
Oct 22, 2020 | 7.110 | 7.680 | 7.030 | 7.590 | 753,588 | +0.49(+6.90%) |
Oct 21, 2020 | 7.560 | 7.640 | 7.050 | 7.100 | 806,820 | -0.48(-6.33%) |
Oct 20, 2020 | 7.950 | 7.980 | 7.330 | 7.580 | 742,534 | -0.37(-4.65%) |
Oct 19, 2020 | 8.250 | 8.700 | 7.840 | 7.950 | 970,318 | -0.15(-1.85%) |
Oct 16, 2020 | 7.330 | 8.490 | 7.200 | 8.100 | 3,219,600 | +1.24(+18.08%) |
Oct 15, 2020 | 6.830 | 7.000 | 6.650 | 6.860 | 239,417 | +0.00(+0.00%) |
Oct 14, 2020 | 7.210 | 7.240 | 6.850 | 6.860 | 322,041 | -0.30(-4.19%) |
Oct 13, 2020 | 6.940 | 7.250 | 6.920 | 7.160 | 233,501 | +0.14(+1.99%) |
Oct 12, 2020 | 7.060 | 7.090 | 6.910 | 7.020 | 244,925 | -0.03(-0.43%) |
Oct 09, 2020 | 7.060 | 7.150 | 6.950 | 7.050 | 180,400 | +0.03(+0.43%) |
Oct 08, 2020 | 7.300 | 7.330 | 7.010 | 7.020 | 231,220 | -0.21(-2.90%) |
Oct 07, 2020 | 7.110 | 7.370 | 7.080 | 7.230 | 278,022 | +0.08(+1.12%) |
Oct 06, 2020 | 7.240 | 7.450 | 7.140 | 7.150 | 319,067 | -0.01(-0.14%) |
Oct 05, 2020 | 7.020 | 7.320 | 7.020 | 7.160 | 324,914 | +0.19(+2.73%) |
Oct 02, 2020 | 7.000 | 7.240 | 6.910 | 6.970 | 290,900 | -0.15(-2.11%) |
Oct 01, 2020 | 7.360 | 7.510 | 7.090 | 7.120 | 607,632 | -0.29(-3.91%) |
Sep 30, 2020 | 7.550 | 7.790 | 7.260 | 7.410 | 1,380,866 | -0.12(-1.59%) |
Sep 29, 2020 | 7.150 | 7.630 | 6.990 | 7.530 | 938,229 | +0.36(+5.02%) |
Sep 28, 2020 | 6.930 | 7.240 | 6.845 | 7.170 | 619,264 | +0.34(+4.98%) |
Sep 25, 2020 | 6.800 | 7.150 | 6.760 | 6.830 | 311,400 | +0.06(+0.89%) |
Sep 24, 2020 | 6.780 | 6.850 | 6.610 | 6.770 | 447,705 | -0.01(-0.15%) |
Sep 23, 2020 | 7.100 | 7.260 | 6.720 | 6.780 | 439,141 | -0.36(-5.04%) |
Sep 22, 2020 | 7.300 | 7.300 | 6.850 | 7.140 | 615,412 | +0.16(+2.29%) |
Sep 21, 2020 | 7.300 | 7.340 | 6.780 | 6.980 | 479,536 | -0.45(-6.06%) |
Sep 18, 2020 | 7.100 | 7.490 | 7.040 | 7.430 | 1,515,300 | +0.32(+4.50%) |
Sep 17, 2020 | 7.010 | 7.230 | 6.930 | 7.110 | 643,265 | +0.00(+0.00%) |
Sep 16, 2020 | 7.100 | 7.200 | 6.900 | 7.110 | 473,531 | +0.11(+1.57%) |
Sep 15, 2020 | 7.280 | 7.330 | 6.960 | 7.000 | 913,151 | -0.21(-2.91%) |
Sep 14, 2020 | 7.050 | 7.330 | 6.990 | 7.210 | 818,988 | +0.26(+3.74%) |
Sep 11, 2020 | 6.760 | 6.990 | 6.690 | 6.950 | 722,600 | +0.17(+2.51%) |
Sep 10, 2020 | 6.460 | 6.960 | 6.460 | 6.780 | 528,980 | +0.33(+5.12%) |
Sep 09, 2020 | 6.050 | 6.470 | 5.820 | 6.450 | 608,246 | +0.56(+9.51%) |
Sep 08, 2020 | 5.700 | 6.010 | 5.530 | 5.890 | 419,033 | +0.04(+0.68%) |
Sep 04, 2020 | 5.980 | 6.150 | 5.540 | 5.850 | 834,500 | -0.27(-4.41%) |
Sep 03, 2020 | 6.260 | 6.300 | 5.970 | 6.120 | 467,007 | -0.14(-2.24%) |
Sep 02, 2020 | 6.390 | 6.460 | 6.250 | 6.260 | 385,325 | -0.21(-3.25%) |
Sep 01, 2020 | 6.460 | 6.630 | 6.150 | 6.470 | 733,828 | -0.06(-0.92%) |
Aug 31, 2020 | 6.730 | 6.790 | 6.480 | 6.530 | 603,033 | -0.20(-2.97%) |
Aug 28, 2020 | 6.770 | 6.940 | 6.690 | 6.730 | 242,800 | -0.07(-1.03%) |
Aug 27, 2020 | 6.870 | 6.930 | 6.630 | 6.800 | 578,977 | -0.06(-0.87%) |
Aug 26, 2020 | 6.950 | 7.150 | 6.820 | 6.860 | 383,480 | -0.10(-1.44%) |
Aug 25, 2020 | 6.820 | 7.040 | 6.750 | 6.960 | 469,015 | +0.06(+0.87%) |
Aug 24, 2020 | 7.300 | 7.390 | 6.830 | 6.900 | 1,167,027 | -0.44(-5.99%) |
Aug 21, 2020 | 7.160 | 7.550 | 7.110 | 7.340 | 858,700 | +0.15(+2.09%) |
Aug 20, 2020 | 6.940 | 7.220 | 6.860 | 7.190 | 448,767 | +0.19(+2.71%) |
Aug 19, 2020 | 6.900 | 7.140 | 6.780 | 7.000 | 379,302 | +0.01(+0.14%) |
Aug 18, 2020 | 6.890 | 7.180 | 6.810 | 6.990 | 724,345 | +0.09(+1.30%) |
Aug 17, 2020 | 6.620 | 7.140 | 6.540 | 6.900 | 646,445 | +0.28(+4.23%) |
Aug 14, 2020 | 6.710 | 6.775 | 6.490 | 6.620 | 507,900 | -0.12(-1.78%) |
Aug 13, 2020 | 6.750 | 6.850 | 6.570 | 6.740 | 372,043 | +0.02(+0.30%) |
Aug 12, 2020 | 6.620 | 6.910 | 6.500 | 6.720 | 608,529 | +0.11(+1.66%) |
Aug 11, 2020 | 6.910 | 6.980 | 6.545 | 6.610 | 818,155 | -0.28(-4.06%) |
Aug 10, 2020 | 7.290 | 7.530 | 6.830 | 6.890 | 702,284 | -0.24(-3.37%) |
Aug 07, 2020 | 6.700 | 7.360 | 6.700 | 7.130 | 566,600 | +0.37(+5.47%) |
Aug 06, 2020 | 7.010 | 7.200 | 6.510 | 6.760 | 1,316,301 | -0.70(-9.38%) |
Aug 05, 2020 | 6.740 | 7.740 | 6.740 | 7.460 | 1,861,864 | +0.69(+10.19%) |
Aug 04, 2020 | 6.490 | 6.890 | 6.450 | 6.770 | 520,664 | +0.22(+3.36%) |
Aug 03, 2020 | 6.460 | 6.610 | 6.290 | 6.550 | 551,724 | +0.12(+1.87%) |
Jul 31, 2020 | 6.880 | 6.950 | 6.250 | 6.430 | 1,418,300 | -0.44(-6.40%) |
Jul 30, 2020 | 6.120 | 6.930 | 6.100 | 6.870 | 843,852 | +0.54(+8.53%) |
Jul 29, 2020 | 6.550 | 6.680 | 6.090 | 6.330 | 1,189,899 | -0.17(-2.62%) |
Jul 28, 2020 | 6.710 | 6.950 | 6.480 | 6.500 | 800,600 | -0.27(-3.99%) |
Jul 27, 2020 | 7.090 | 7.100 | 6.320 | 6.770 | 1,457,316 | -0.21(-3.01%) |
Jul 24, 2020 | 6.490 | 7.150 | 6.300 | 6.980 | 2,065,100 | +0.65(+10.27%) |
Jul 23, 2020 | 6.520 | 6.600 | 6.010 | 6.330 | 955,052 | -0.16(-2.47%) |
Jul 22, 2020 | 6.080 | 6.770 | 6.080 | 6.490 | 962,825 | +0.39(+6.39%) |
Jul 21, 2020 | 6.660 | 6.750 | 6.090 | 6.100 | 1,856,679 | -0.43(-6.58%) |
Jul 20, 2020 | 6.700 | 6.850 | 6.150 | 6.530 | 990,753 | -0.15(-2.25%) |
Jul 17, 2020 | 6.610 | 7.000 | 6.450 | 6.680 | 1,748,300 | +0.26(+4.05%) |
Jul 16, 2020 | 5.720 | 6.520 | 5.660 | 6.420 | 1,649,900 | +0.59(+10.12%) |
Jul 15, 2020 | 5.700 | 5.890 | 5.460 | 5.830 | 1,206,848 | +0.13(+2.28%) |
Jul 14, 2020 | 5.150 | 6.050 | 5.020 | 5.700 | 4,709,057 | +1.00(+21.28%) |
Jul 13, 2020 | 5.110 | 5.320 | 4.680 | 4.700 | 1,517,352 | -0.12(-2.49%) |
Jul 10, 2020 | 5.070 | 5.550 | 4.790 | 4.820 | 2,181,900 | -0.38(-7.31%) |
Jul 09, 2020 | 4.360 | 5.450 | 4.360 | 5.200 | 9,569,939 | +0.84(+19.27%) |
Jul 08, 2020 | 4.360 | 4.380 | 4.200 | 4.360 | 533,929 | +0.03(+0.69%) |
Jul 07, 2020 | 4.600 | 4.600 | 4.210 | 4.330 | 1,877,446 | +0.33(+8.25%) |
Jul 06, 2020 | 4.170 | 4.230 | 3.960 | 4.000 | 676,548 | -0.17(-4.08%) |
Jul 02, 2020 | 4.280 | 4.340 | 4.080 | 4.170 | 783,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.200 | 4.240 | 4.060 | 4.170 | 450,825 | +0.00(+0.00%) |
Jun 30, 2020 | 4.300 | 4.330 | 4.040 | 4.170 | 468,723 | +0.00(+0.00%) |
Jun 29, 2020 | 4.580 | 4.630 | 4.120 | 4.170 | 974,133 | -0.13(-3.02%) |
Jun 26, 2020 | 4.190 | 4.560 | 4.100 | 4.300 | 3,871,200 | +0.11(+2.63%) |
Jun 25, 2020 | 4.150 | 4.200 | 3.960 | 4.190 | 1,672,086 | +0.05(+1.21%) |
Jun 24, 2020 | 4.340 | 4.390 | 3.950 | 4.140 | 835,957 | -0.19(-4.39%) |
Jun 23, 2020 | 4.300 | 4.390 | 4.210 | 4.330 | 846,369 | +0.12(+2.85%) |
Jun 22, 2020 | 4.520 | 4.630 | 4.120 | 4.210 | 1,508,935 | -0.31(-6.86%) |
Jun 19, 2020 | 4.670 | 4.725 | 4.490 | 4.520 | 622,700 | -0.08(-1.74%) |
Jun 18, 2020 | 4.670 | 4.740 | 4.575 | 4.600 | 422,084 | -0.10(-2.13%) |
Jun 17, 2020 | 4.870 | 4.900 | 4.660 | 4.700 | 324,336 | -0.11(-2.29%) |
Jun 16, 2020 | 4.930 | 4.970 | 4.590 | 4.810 | 852,225 | +0.07(+1.48%) |
Jun 15, 2020 | 4.390 | 4.750 | 4.210 | 4.740 | 712,528 | +0.22(+4.87%) |
Jun 12, 2020 | 4.610 | 4.720 | 4.330 | 4.520 | 487,700 | +0.20(+4.63%) |
Jun 11, 2020 | 4.660 | 4.730 | 4.300 | 4.320 | 1,005,108 | -0.52(-10.74%) |
Jun 10, 2020 | 4.980 | 5.000 | 4.780 | 4.840 | 572,181 | -0.18(-3.59%) |
Jun 09, 2020 | 4.830 | 5.080 | 4.730 | 5.020 | 1,031,754 | +0.10(+2.03%) |
Jun 08, 2020 | 4.850 | 4.950 | 4.610 | 4.920 | 1,354,646 | +0.09(+1.86%) |
Jun 05, 2020 | 4.980 | 4.990 | 4.790 | 4.830 | 1,589,100 | +0.19(+4.09%) |
Jun 04, 2020 | 5.100 | 5.240 | 4.620 | 4.640 | 2,330,169 | +0.00(+0.00%) |
Jun 03, 2020 | 5.000 | 5.120 | 4.590 | 4.640 | 1,348,501 | -0.34(-6.83%) |
Jun 02, 2020 | 5.130 | 5.240 | 4.900 | 4.980 | 1,054,563 | -0.07(-1.39%) |