Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.78 | 12.90 | 12.16 | 12.26 | 149,100 | -0.73(-5.62%) |
Apr 29, 2021 | 13.17 | 13.59 | 12.83 | 12.99 | 165,986 | +0.10(+0.78%) |
Apr 28, 2021 | 12.50 | 13.05 | 12.49 | 12.89 | 108,796 | +0.55(+4.46%) |
Apr 27, 2021 | 12.77 | 12.81 | 12.00 | 12.34 | 243,479 | -0.38(-2.99%) |
Apr 26, 2021 | 12.65 | 13.07 | 12.35 | 12.72 | 140,784 | +0.02(+0.16%) |
Apr 23, 2021 | 12.21 | 12.71 | 12.21 | 12.70 | 144,300 | +0.49(+4.01%) |
Apr 22, 2021 | 12.35 | 12.44 | 12.09 | 12.21 | 86,128 | -0.05(-0.41%) |
Apr 21, 2021 | 11.77 | 12.28 | 11.77 | 12.26 | 96,692 | +0.33(+2.77%) |
Apr 20, 2021 | 12.35 | 12.56 | 11.68 | 11.93 | 215,790 | -0.50(-4.02%) |
Apr 19, 2021 | 12.62 | 12.75 | 12.35 | 12.43 | 150,378 | -0.24(-1.89%) |
Apr 16, 2021 | 12.47 | 12.67 | 12.22 | 12.67 | 153,800 | +0.32(+2.59%) |
Apr 15, 2021 | 12.40 | 12.52 | 12.01 | 12.35 | 106,445 | -0.05(-0.40%) |
Apr 14, 2021 | 11.67 | 12.50 | 11.66 | 12.40 | 215,518 | +0.85(+7.36%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.52 | 11.55 | 113,602 | -0.48(-3.99%) |
Apr 12, 2021 | 12.16 | 12.26 | 11.96 | 12.03 | 98,434 | +0.00(+0.00%) |
Apr 09, 2021 | 12.49 | 12.49 | 12.02 | 12.03 | 88,600 | -0.37(-2.98%) |
Apr 08, 2021 | 12.54 | 12.63 | 12.01 | 12.40 | 121,881 | -0.26(-2.05%) |
Apr 07, 2021 | 12.92 | 13.06 | 12.61 | 12.66 | 91,219 | -0.25(-1.94%) |
Apr 06, 2021 | 12.94 | 13.38 | 12.89 | 12.91 | 168,509 | +0.06(+0.47%) |
Apr 05, 2021 | 12.85 | 12.97 | 12.41 | 12.85 | 233,749 | -0.15(-1.15%) |
Apr 01, 2021 | 12.57 | 13.04 | 12.37 | 13.00 | 147,200 | +0.47(+3.75%) |
Mar 31, 2021 | 12.33 | 12.63 | 12.14 | 12.53 | 234,090 | +0.11(+0.89%) |
Mar 30, 2021 | 12.38 | 12.81 | 12.34 | 12.42 | 140,775 | -0.07(-0.56%) |
Mar 29, 2021 | 12.91 | 13.09 | 12.43 | 12.49 | 166,609 | -0.51(-3.92%) |
Mar 26, 2021 | 12.99 | 13.20 | 12.68 | 13.00 | 193,200 | +0.39(+3.09%) |
Mar 25, 2021 | 12.23 | 12.74 | 11.70 | 12.61 | 267,433 | +0.20(+1.61%) |
Mar 24, 2021 | 12.20 | 12.89 | 12.18 | 12.41 | 271,086 | +0.50(+4.20%) |
Mar 23, 2021 | 12.34 | 12.58 | 11.85 | 11.91 | 258,796 | -0.81(-6.37%) |
Mar 22, 2021 | 12.28 | 12.87 | 12.05 | 12.72 | 265,313 | +0.43(+3.50%) |
Mar 19, 2021 | 12.40 | 12.80 | 12.07 | 12.29 | 1,651,100 | -0.34(-2.69%) |
Mar 18, 2021 | 13.28 | 13.68 | 12.49 | 12.63 | 326,517 | -0.66(-4.97%) |
Mar 17, 2021 | 12.99 | 13.38 | 12.87 | 13.29 | 204,941 | +0.31(+2.39%) |
Mar 16, 2021 | 13.55 | 13.58 | 12.80 | 12.98 | 316,001 | -0.85(-6.15%) |
Mar 15, 2021 | 14.05 | 14.27 | 13.35 | 13.83 | 318,315 | -0.33(-2.33%) |
Mar 12, 2021 | 14.45 | 15.74 | 14.01 | 14.16 | 343,200 | -0.08(-0.56%) |
Mar 11, 2021 | 14.38 | 14.70 | 14.00 | 14.24 | 223,137 | -0.14(-0.97%) |
Mar 10, 2021 | 14.44 | 14.84 | 14.08 | 14.38 | 339,472 | -0.09(-0.62%) |
Mar 09, 2021 | 15.49 | 15.49 | 14.39 | 14.47 | 183,731 | -1.06(-6.83%) |
Mar 08, 2021 | 15.02 | 15.64 | 14.35 | 15.53 | 276,236 | +0.89(+6.08%) |
Mar 05, 2021 | 15.08 | 15.92 | 14.18 | 14.64 | 380,700 | +0.06(+0.41%) |
Mar 04, 2021 | 14.30 | 14.70 | 13.69 | 14.58 | 391,438 | +0.53(+3.77%) |
Mar 03, 2021 | 13.40 | 14.24 | 13.40 | 14.05 | 271,687 | +0.86(+6.52%) |
Mar 02, 2021 | 12.87 | 13.66 | 12.80 | 13.19 | 170,019 | +0.35(+2.73%) |
Mar 01, 2021 | 12.91 | 13.01 | 12.43 | 12.84 | 95,893 | +0.38(+3.05%) |
Feb 26, 2021 | 12.64 | 12.83 | 12.28 | 12.46 | 154,500 | -0.22(-1.74%) |
Feb 25, 2021 | 13.06 | 13.45 | 12.57 | 12.68 | 193,733 | -0.52(-3.94%) |
Feb 24, 2021 | 12.70 | 13.35 | 12.70 | 13.20 | 217,339 | +0.50(+3.94%) |
Feb 23, 2021 | 13.01 | 13.01 | 11.81 | 12.70 | 236,549 | -0.17(-1.32%) |
Feb 22, 2021 | 13.00 | 13.36 | 12.85 | 12.87 | 262,172 | -0.10(-0.77%) |
Feb 19, 2021 | 12.71 | 13.48 | 12.71 | 12.97 | 147,200 | +0.26(+2.05%) |
Feb 18, 2021 | 13.23 | 13.25 | 12.46 | 12.71 | 134,480 | -0.54(-4.08%) |
Feb 17, 2021 | 13.43 | 13.48 | 12.94 | 13.25 | 118,564 | -0.03(-0.23%) |
Feb 16, 2021 | 12.15 | 13.72 | 11.88 | 13.28 | 307,370 | +1.43(+12.07%) |
Feb 12, 2021 | 11.26 | 12.10 | 11.23 | 11.85 | 221,900 | +0.61(+5.43%) |
Feb 11, 2021 | 11.72 | 11.95 | 11.07 | 11.24 | 153,008 | -0.50(-4.26%) |
Feb 10, 2021 | 11.72 | 11.86 | 11.32 | 11.74 | 151,393 | +0.17(+1.47%) |
Feb 09, 2021 | 12.13 | 12.13 | 11.50 | 11.57 | 153,154 | -0.60(-4.93%) |
Feb 08, 2021 | 11.60 | 12.23 | 11.50 | 12.17 | 196,505 | +0.65(+5.64%) |
Feb 05, 2021 | 11.83 | 11.83 | 11.38 | 11.52 | 145,600 | -0.04(-0.35%) |
Feb 04, 2021 | 11.30 | 11.71 | 11.23 | 11.56 | 286,344 | +0.31(+2.76%) |
Feb 03, 2021 | 11.00 | 11.29 | 10.79 | 11.25 | 135,601 | +0.27(+2.46%) |
Feb 02, 2021 | 10.10 | 11.03 | 9.900 | 10.98 | 156,007 | +1.18(+12.04%) |
Feb 01, 2021 | 9.600 | 9.970 | 9.140 | 9.800 | 196,364 | +0.31(+3.27%) |
Jan 29, 2021 | 9.940 | 9.960 | 9.390 | 9.490 | 225,600 | -0.57(-5.67%) |
Jan 28, 2021 | 10.23 | 10.27 | 9.600 | 10.06 | 169,215 | +0.02(+0.20%) |
Jan 27, 2021 | 10.13 | 10.43 | 9.850 | 10.04 | 196,062 | -0.37(-3.55%) |
Jan 26, 2021 | 10.84 | 10.99 | 10.35 | 10.41 | 83,972 | -0.26(-2.44%) |
Jan 25, 2021 | 10.73 | 10.79 | 10.23 | 10.67 | 112,120 | -0.31(-2.82%) |
Jan 22, 2021 | 10.57 | 10.99 | 10.51 | 10.98 | 170,700 | +0.05(+0.46%) |
Jan 21, 2021 | 11.65 | 11.77 | 10.91 | 10.93 | 136,038 | -0.75(-6.42%) |
Jan 20, 2021 | 11.80 | 11.86 | 11.50 | 11.68 | 118,723 | -0.01(-0.09%) |
Jan 19, 2021 | 11.73 | 11.85 | 11.30 | 11.69 | 136,155 | +0.18(+1.56%) |
Jan 15, 2021 | 11.79 | 12.04 | 11.38 | 11.51 | 178,800 | -0.76(-6.19%) |
Jan 14, 2021 | 11.57 | 12.35 | 11.57 | 12.27 | 191,739 | +0.73(+6.33%) |
Jan 13, 2021 | 11.96 | 12.00 | 11.47 | 11.54 | 193,415 | -0.21(-1.79%) |
Jan 12, 2021 | 10.90 | 11.82 | 10.73 | 11.75 | 169,316 | +1.03(+9.61%) |
Jan 11, 2021 | 10.24 | 10.75 | 10.12 | 10.72 | 115,944 | +0.16(+1.52%) |
Jan 08, 2021 | 10.24 | 10.74 | 10.12 | 10.56 | 163,600 | +0.47(+4.66%) |
Jan 07, 2021 | 10.07 | 10.49 | 9.970 | 10.09 | 139,575 | +0.04(+0.40%) |
Jan 06, 2021 | 9.710 | 10.15 | 9.540 | 10.05 | 245,213 | +0.72(+7.72%) |
Jan 05, 2021 | 8.970 | 9.710 | 8.920 | 9.330 | 201,768 | +0.48(+5.42%) |
Jan 04, 2021 | 8.790 | 8.990 | 8.480 | 8.850 | 122,154 | +0.21(+2.43%) |
Dec 31, 2020 | 8.640 | 8.640 | 8.640 | 95,002 | -0.22(-2.48%) | |
Dec 30, 2020 | 8.800 | 9.090 | 8.730 | 8.860 | 95,002 | +0.07(+0.80%) |
Dec 29, 2020 | 8.860 | 8.990 | 8.630 | 8.790 | 97,491 | -0.02(-0.23%) |
Dec 28, 2020 | 8.770 | 9.050 | 8.710 | 8.810 | 164,905 | +0.10(+1.15%) |
Dec 24, 2020 | 8.890 | 8.910 | 8.580 | 8.710 | 71,600 | -0.10(-1.14%) |
Dec 23, 2020 | 8.470 | 8.820 | 8.410 | 8.810 | 196,102 | +0.45(+5.38%) |
Dec 22, 2020 | 8.730 | 8.730 | 8.215 | 8.360 | 328,557 | -0.37(-4.24%) |
Dec 21, 2020 | 8.640 | 8.889 | 8.400 | 8.730 | 426,285 | -0.38(-4.17%) |
Dec 18, 2020 | 9.440 | 9.710 | 8.760 | 9.110 | 1,437,600 | -0.44(-4.61%) |
Dec 17, 2020 | 9.440 | 9.640 | 9.330 | 9.550 | 455,544 | +0.14(+1.49%) |
Dec 16, 2020 | 9.540 | 9.653 | 9.410 | 9.410 | 377,993 | -0.13(-1.36%) |
Dec 15, 2020 | 9.620 | 9.780 | 9.500 | 9.540 | 386,897 | +0.04(+0.42%) |
Dec 14, 2020 | 9.690 | 9.840 | 9.440 | 9.500 | 514,000 | +0.02(+0.21%) |
Dec 11, 2020 | 9.410 | 9.620 | 9.260 | 9.480 | 178,600 | -0.06(-0.63%) |
Dec 10, 2020 | 9.310 | 9.750 | 9.250 | 9.540 | 219,915 | +0.21(+2.25%) |
Dec 09, 2020 | 9.710 | 9.930 | 9.290 | 9.330 | 176,958 | -0.30(-3.12%) |
Dec 08, 2020 | 9.550 | 9.850 | 9.500 | 9.630 | 159,876 | -0.10(-1.03%) |
Dec 07, 2020 | 10.00 | 10.16 | 9.720 | 9.730 | 161,206 | -0.37(-3.66%) |
Dec 04, 2020 | 9.760 | 10.23 | 9.540 | 10.10 | 242,800 | +0.60(+6.32%) |
Dec 03, 2020 | 9.680 | 9.740 | 9.340 | 9.500 | 157,898 | -0.09(-0.94%) |
Dec 02, 2020 | 9.540 | 9.930 | 9.440 | 9.590 | 197,973 | +0.04(+0.42%) |
Dec 01, 2020 | 9.900 | 10.01 | 9.280 | 9.550 | 135,451 | +0.04(+0.42%) |
Nov 30, 2020 | 9.960 | 10.12 | 9.460 | 9.510 | 161,235 | -0.64(-6.31%) |
Nov 27, 2020 | 10.45 | 10.62 | 9.860 | 10.15 | 104,100 | -0.37(-3.52%) |
Nov 25, 2020 | 10.83 | 10.99 | 10.44 | 10.52 | 128,300 | -0.55(-4.97%) |
Nov 24, 2020 | 11.60 | 11.78 | 10.84 | 11.07 | 400,792 | -0.10(-0.90%) |
Nov 23, 2020 | 9.580 | 11.32 | 9.490 | 11.17 | 334,932 | +1.65(+17.33%) |
Nov 20, 2020 | 9.370 | 9.580 | 9.349 | 9.520 | 149,000 | -0.01(-0.10%) |
Nov 19, 2020 | 9.520 | 9.600 | 8.900 | 9.530 | 172,013 | -0.09(-0.94%) |
Nov 18, 2020 | 9.400 | 9.900 | 9.400 | 9.620 | 211,746 | +0.30(+3.22%) |
Nov 17, 2020 | 8.860 | 9.320 | 8.810 | 9.320 | 132,961 | +0.30(+3.33%) |
Nov 16, 2020 | 8.290 | 9.150 | 8.250 | 9.020 | 251,968 | +1.12(+14.18%) |
Nov 13, 2020 | 7.580 | 8.020 | 7.500 | 7.900 | 116,300 | +0.31(+4.08%) |
Nov 12, 2020 | 7.770 | 7.960 | 7.500 | 7.590 | 204,489 | -0.39(-4.89%) |
Nov 11, 2020 | 7.980 | 8.000 | 7.710 | 7.980 | 107,343 | +0.08(+1.01%) |
Nov 10, 2020 | 7.230 | 8.030 | 7.000 | 7.900 | 343,617 | +0.90(+12.86%) |
Nov 09, 2020 | 6.940 | 7.290 | 6.400 | 7.000 | 331,887 | +1.05(+17.65%) |
Nov 06, 2020 | 6.080 | 6.110 | 5.860 | 5.950 | 112,600 | -0.07(-1.16%) |
Nov 05, 2020 | 6.120 | 6.300 | 5.990 | 6.020 | 120,727 | -0.17(-2.75%) |
Nov 04, 2020 | 6.360 | 6.490 | 6.130 | 6.190 | 121,883 | -0.28(-4.33%) |
Nov 03, 2020 | 6.100 | 6.540 | 6.100 | 6.470 | 114,601 | +0.39(+6.41%) |
Nov 02, 2020 | 5.940 | 6.100 | 5.840 | 6.080 | 126,812 | +0.22(+3.75%) |
Oct 30, 2020 | 5.610 | 5.970 | 5.610 | 5.860 | 94,800 | +0.25(+4.46%) |
Oct 29, 2020 | 5.560 | 5.740 | 5.410 | 5.610 | 164,698 | -0.04(-0.71%) |
Oct 28, 2020 | 5.930 | 6.010 | 5.600 | 5.650 | 163,197 | -0.39(-6.46%) |
Oct 27, 2020 | 6.210 | 6.210 | 5.920 | 6.040 | 70,702 | -0.16(-2.58%) |
Oct 26, 2020 | 6.180 | 6.250 | 6.010 | 6.200 | 90,906 | -0.01(-0.16%) |
Oct 23, 2020 | 6.240 | 6.480 | 6.200 | 6.210 | 106,100 | +0.06(+0.98%) |
Oct 22, 2020 | 6.050 | 6.170 | 6.020 | 6.150 | 234,390 | +0.10(+1.65%) |
Oct 21, 2020 | 6.100 | 6.220 | 5.980 | 6.050 | 84,737 | -0.10(-1.63%) |
Oct 20, 2020 | 6.020 | 6.210 | 6.020 | 6.150 | 172,590 | +0.18(+3.02%) |
Oct 19, 2020 | 6.120 | 6.250 | 5.900 | 5.970 | 90,994 | -0.15(-2.45%) |
Oct 16, 2020 | 6.220 | 6.440 | 6.070 | 6.120 | 70,500 | -0.11(-1.77%) |
Oct 15, 2020 | 6.130 | 6.260 | 6.060 | 6.230 | 191,494 | +0.03(+0.48%) |
Oct 14, 2020 | 6.220 | 6.390 | 6.150 | 6.200 | 103,311 | -0.05(-0.80%) |
Oct 13, 2020 | 6.370 | 6.400 | 6.200 | 6.250 | 58,228 | -0.20(-3.10%) |
Oct 12, 2020 | 6.410 | 6.560 | 6.210 | 6.450 | 98,911 | -0.05(-0.77%) |
Oct 09, 2020 | 6.660 | 6.780 | 6.390 | 6.500 | 288,800 | -0.08(-1.22%) |
Oct 08, 2020 | 6.460 | 6.610 | 6.390 | 6.580 | 163,278 | +0.18(+2.81%) |
Oct 07, 2020 | 6.290 | 6.580 | 6.150 | 6.400 | 145,849 | +0.20(+3.23%) |
Oct 06, 2020 | 6.520 | 6.710 | 6.200 | 6.200 | 105,914 | -0.20(-3.13%) |
Oct 05, 2020 | 6.450 | 6.615 | 6.340 | 6.400 | 111,494 | -0.01(-0.16%) |
Oct 02, 2020 | 6.380 | 6.503 | 6.260 | 6.410 | 134,500 | -0.19(-2.88%) |
Oct 01, 2020 | 6.600 | 6.760 | 6.440 | 6.600 | 162,605 | -0.11(-1.64%) |
Sep 30, 2020 | 6.810 | 7.140 | 6.650 | 6.710 | 122,399 | -0.10(-1.47%) |
Sep 29, 2020 | 6.870 | 6.870 | 6.400 | 6.810 | 334,726 | -0.06(-0.87%) |
Sep 28, 2020 | 6.350 | 6.910 | 6.350 | 6.870 | 109,308 | +0.52(+8.19%) |
Sep 25, 2020 | 6.470 | 6.560 | 6.225 | 6.350 | 158,400 | -0.25(-3.79%) |
Sep 24, 2020 | 6.360 | 6.640 | 6.160 | 6.600 | 148,458 | +0.15(+2.33%) |
Sep 23, 2020 | 7.070 | 7.220 | 6.380 | 6.450 | 169,519 | -0.65(-9.15%) |
Sep 22, 2020 | 7.030 | 7.150 | 6.970 | 7.100 | 158,494 | +0.03(+0.42%) |
Sep 21, 2020 | 7.040 | 7.170 | 6.850 | 7.070 | 327,532 | -0.45(-5.98%) |
Sep 18, 2020 | 7.250 | 7.530 | 7.090 | 7.520 | 495,000 | +0.33(+4.59%) |
Sep 17, 2020 | 7.060 | 7.290 | 7.005 | 7.190 | 79,569 | +0.09(+1.27%) |
Sep 16, 2020 | 6.860 | 7.270 | 6.720 | 7.100 | 131,637 | +0.38(+5.65%) |
Sep 15, 2020 | 6.340 | 6.800 | 6.340 | 6.720 | 116,170 | +0.40(+6.33%) |
Sep 14, 2020 | 6.430 | 6.460 | 5.910 | 6.320 | 167,594 | -0.13(-2.02%) |
Sep 11, 2020 | 6.720 | 6.720 | 6.370 | 6.450 | 85,900 | -0.27(-4.02%) |
Sep 10, 2020 | 6.710 | 6.980 | 6.640 | 6.720 | 88,170 | +0.01(+0.15%) |
Sep 09, 2020 | 7.090 | 7.100 | 6.700 | 6.710 | 112,792 | -0.28(-4.01%) |
Sep 08, 2020 | 7.190 | 7.190 | 6.660 | 6.990 | 130,223 | -0.29(-3.98%) |
Sep 04, 2020 | 7.120 | 7.280 | 6.920 | 7.280 | 75,700 | +0.34(+4.90%) |
Sep 03, 2020 | 6.950 | 7.210 | 6.895 | 6.940 | 95,924 | +0.04(+0.58%) |
Sep 02, 2020 | 6.920 | 7.010 | 6.720 | 6.900 | 85,647 | -0.15(-2.13%) |
Sep 01, 2020 | 6.870 | 7.100 | 6.750 | 7.050 | 68,231 | +0.18(+2.62%) |
Aug 31, 2020 | 7.250 | 7.360 | 6.860 | 6.870 | 132,374 | -0.42(-5.76%) |
Aug 28, 2020 | 7.000 | 7.350 | 6.830 | 7.290 | 99,600 | +0.40(+5.81%) |
Aug 27, 2020 | 7.080 | 7.100 | 6.890 | 6.890 | 93,930 | -0.19(-2.68%) |
Aug 26, 2020 | 7.420 | 7.420 | 7.050 | 7.080 | 100,312 | -0.23(-3.15%) |
Aug 25, 2020 | 7.310 | 7.410 | 7.180 | 7.310 | 98,428 | +0.15(+2.09%) |
Aug 24, 2020 | 6.740 | 7.220 | 6.670 | 7.160 | 163,154 | +0.41(+6.07%) |
Aug 21, 2020 | 6.990 | 6.990 | 6.635 | 6.750 | 182,600 | -0.39(-5.46%) |
Aug 20, 2020 | 7.100 | 7.270 | 7.040 | 7.140 | 41,369 | -0.15(-2.06%) |
Aug 19, 2020 | 7.230 | 7.400 | 7.150 | 7.290 | 67,176 | -0.03(-0.41%) |
Aug 18, 2020 | 7.650 | 7.670 | 7.220 | 7.320 | 106,129 | -0.39(-5.06%) |
Aug 17, 2020 | 7.740 | 7.850 | 7.510 | 7.710 | 93,943 | -0.08(-1.03%) |
Aug 14, 2020 | 7.420 | 7.790 | 7.380 | 7.790 | 114,700 | +0.27(+3.59%) |
Aug 13, 2020 | 7.720 | 7.910 | 7.470 | 7.520 | 90,435 | -0.29(-3.71%) |
Aug 12, 2020 | 8.070 | 8.150 | 7.580 | 7.810 | 133,537 | -0.12(-1.51%) |
Aug 11, 2020 | 7.710 | 8.140 | 7.570 | 7.930 | 339,120 | +0.42(+5.59%) |
Aug 10, 2020 | 6.970 | 7.565 | 6.970 | 7.510 | 200,800 | +0.59(+8.53%) |
Aug 07, 2020 | 6.810 | 6.980 | 6.680 | 6.920 | 102,700 | +0.03(+0.44%) |
Aug 06, 2020 | 6.950 | 7.140 | 6.860 | 6.890 | 104,294 | -0.04(-0.58%) |
Aug 05, 2020 | 6.710 | 6.940 | 6.600 | 6.930 | 141,680 | +0.42(+6.45%) |
Aug 04, 2020 | 6.300 | 6.630 | 6.300 | 6.510 | 122,710 | +0.17(+2.68%) |
Aug 03, 2020 | 6.350 | 6.530 | 6.170 | 6.340 | 175,403 | +0.12(+1.93%) |
Jul 31, 2020 | 6.080 | 6.444 | 5.851 | 6.220 | 231,800 | +0.04(+0.65%) |
Jul 30, 2020 | 6.250 | 6.250 | 5.750 | 6.180 | 184,671 | -0.22(-3.44%) |
Jul 29, 2020 | 6.250 | 6.400 | 6.180 | 6.400 | 137,925 | +0.15(+2.40%) |
Jul 28, 2020 | 6.210 | 6.390 | 6.130 | 6.250 | 73,255 | -0.06(-0.95%) |
Jul 27, 2020 | 6.340 | 6.350 | 6.170 | 6.310 | 117,915 | -0.10(-1.56%) |
Jul 24, 2020 | 6.310 | 6.570 | 6.280 | 6.410 | 149,400 | +0.14(+2.23%) |
Jul 23, 2020 | 5.880 | 6.270 | 5.820 | 6.270 | 115,894 | +0.32(+5.38%) |
Jul 22, 2020 | 5.980 | 6.020 | 5.770 | 5.950 | 110,025 | -0.17(-2.78%) |
Jul 21, 2020 | 5.550 | 6.190 | 5.530 | 6.120 | 191,622 | +0.72(+13.33%) |
Jul 20, 2020 | 5.470 | 5.690 | 5.320 | 5.400 | 98,362 | -0.12(-2.17%) |
Jul 17, 2020 | 5.610 | 5.700 | 5.490 | 5.520 | 101,200 | -0.09(-1.60%) |
Jul 16, 2020 | 5.640 | 5.750 | 5.460 | 5.610 | 73,478 | -0.06(-1.06%) |
Jul 15, 2020 | 5.600 | 5.870 | 5.560 | 5.670 | 210,043 | +0.30(+5.59%) |
Jul 14, 2020 | 5.080 | 5.440 | 4.930 | 5.370 | 148,818 | +0.30(+5.92%) |
Jul 13, 2020 | 5.110 | 5.270 | 4.970 | 5.070 | 177,122 | +0.06(+1.20%) |
Jul 10, 2020 | 4.850 | 5.060 | 4.680 | 5.010 | 204,600 | +0.16(+3.30%) |
Jul 09, 2020 | 5.230 | 5.300 | 4.820 | 4.850 | 308,260 | -0.44(-8.32%) |
Jul 08, 2020 | 5.300 | 5.390 | 5.130 | 5.290 | 198,914 | +0.00(+0.00%) |
Jul 07, 2020 | 5.480 | 5.480 | 5.210 | 5.290 | 219,647 | -0.32(-5.70%) |
Jul 06, 2020 | 5.610 | 5.720 | 5.400 | 5.610 | 121,736 | +0.16(+2.94%) |
Jul 02, 2020 | 5.470 | 5.680 | 5.360 | 5.450 | 169,800 | +0.13(+2.44%) |
Jul 01, 2020 | 5.530 | 5.732 | 5.290 | 5.320 | 167,457 | -0.27(-4.83%) |
Jun 30, 2020 | 5.350 | 5.610 | 5.238 | 5.590 | 177,035 | +0.17(+3.14%) |
Jun 29, 2020 | 5.300 | 5.590 | 5.250 | 5.420 | 205,318 | +0.14(+2.65%) |
Jun 26, 2020 | 5.460 | 5.460 | 5.110 | 5.280 | 305,900 | -0.28(-5.04%) |
Jun 25, 2020 | 5.120 | 5.590 | 5.050 | 5.560 | 191,523 | +0.35(+6.72%) |
Jun 24, 2020 | 5.570 | 5.610 | 5.165 | 5.210 | 378,142 | -0.62(-10.63%) |
Jun 23, 2020 | 5.810 | 5.860 | 5.660 | 5.830 | 203,584 | +0.17(+3.00%) |
Jun 22, 2020 | 5.860 | 5.925 | 5.480 | 5.660 | 337,397 | -0.28(-4.71%) |
Jun 19, 2020 | 5.910 | 6.010 | 5.780 | 5.940 | 760,900 | +0.07(+1.19%) |
Jun 18, 2020 | 5.580 | 5.910 | 5.500 | 5.870 | 251,053 | +0.15(+2.62%) |
Jun 17, 2020 | 6.210 | 6.210 | 5.670 | 5.720 | 319,028 | -0.46(-7.44%) |
Jun 16, 2020 | 6.610 | 6.910 | 6.140 | 6.180 | 304,014 | -0.07(-1.12%) |
Jun 15, 2020 | 6.170 | 6.410 | 5.822 | 6.250 | 314,945 | -0.27(-4.14%) |
Jun 12, 2020 | 6.390 | 6.600 | 6.170 | 6.520 | 265,600 | +0.46(+7.59%) |
Jun 11, 2020 | 6.180 | 6.300 | 5.750 | 6.060 | 422,153 | -0.74(-10.88%) |
Jun 10, 2020 | 7.480 | 7.480 | 6.550 | 6.800 | 250,976 | -0.68(-9.09%) |
Jun 09, 2020 | 8.190 | 8.190 | 7.420 | 7.480 | 307,563 | -0.78(-9.44%) |
Jun 08, 2020 | 8.150 | 8.480 | 7.930 | 8.260 | 574,148 | +0.41(+5.22%) |
Jun 05, 2020 | 6.950 | 7.975 | 6.950 | 7.850 | 864,500 | +1.21(+18.22%) |
Jun 04, 2020 | 5.390 | 6.640 | 5.390 | 6.640 | 524,681 | +1.21(+22.28%) |
Jun 03, 2020 | 5.180 | 5.480 | 5.110 | 5.430 | 361,724 | +0.43(+8.60%) |
Jun 02, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 182,170 | +0.06(+1.21%) |
Jun 01, 2020 | 4.760 | 5.050 | 4.600 | 4.940 | 230,775 | +0.17(+3.56%) |
May 29, 2020 | 5.160 | 5.160 | 4.730 | 4.770 | 618,300 | -0.46(-8.80%) |
May 28, 2020 | 5.410 | 5.420 | 5.140 | 5.230 | 221,890 | -0.07(-1.32%) |
May 27, 2020 | 5.380 | 5.440 | 5.120 | 5.300 | 370,757 | +0.05(+0.95%) |
May 26, 2020 | 5.300 | 5.370 | 5.120 | 5.250 | 285,405 | +0.13(+2.54%) |
May 22, 2020 | 5.200 | 5.270 | 4.980 | 5.120 | 262,000 | -0.06(-1.16%) |
May 21, 2020 | 5.430 | 5.430 | 5.045 | 5.180 | 392,729 | -0.12(-2.26%) |
May 20, 2020 | 4.850 | 5.373 | 4.820 | 5.300 | 504,352 | +0.63(+13.49%) |
May 19, 2020 | 4.500 | 4.870 | 4.400 | 4.670 | 424,942 | +0.16(+3.55%) |
May 18, 2020 | 4.290 | 4.550 | 4.110 | 4.510 | 606,889 | +0.38(+9.20%) |
May 15, 2020 | 4.250 | 4.250 | 4.100 | 4.130 | 273,000 | -0.13(-3.05%) |
May 14, 2020 | 4.510 | 4.595 | 4.090 | 4.260 | 448,979 | -0.45(-9.55%) |
May 13, 2020 | 4.760 | 4.810 | 4.450 | 4.710 | 459,531 | -0.05(-1.05%) |
May 12, 2020 | 5.150 | 5.290 | 4.700 | 4.760 | 873,896 | -0.16(-3.25%) |
May 11, 2020 | 5.080 | 5.110 | 4.780 | 4.920 | 289,963 | -0.24(-4.65%) |
May 08, 2020 | 4.940 | 5.200 | 4.800 | 5.160 | 334,200 | +0.37(+7.72%) |
May 07, 2020 | 4.860 | 5.070 | 4.691 | 4.790 | 223,138 | +0.06(+1.27%) |
May 06, 2020 | 5.090 | 5.180 | 4.680 | 4.730 | 351,595 | -0.38(-7.44%) |
May 05, 2020 | 5.430 | 5.533 | 5.100 | 5.110 | 319,429 | -0.08(-1.54%) |
May 04, 2020 | 5.140 | 5.390 | 5.000 | 5.190 | 250,000 | -0.05(-0.95%) |