Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.720 | 7.090 | 6.660 | 6.800 | 163,400 | +0.08(+1.19%) |
Jan 28, 2021 | 7.080 | 7.100 | 6.350 | 6.720 | 358,524 | -0.40(-5.62%) |
Jan 27, 2021 | 7.180 | 7.650 | 7.010 | 7.120 | 415,274 | -0.16(-2.20%) |
Jan 26, 2021 | 7.660 | 7.690 | 7.010 | 7.280 | 401,236 | -0.22(-2.93%) |
Jan 25, 2021 | 7.290 | 7.700 | 6.800 | 7.500 | 793,682 | +0.52(+7.45%) |
Jan 22, 2021 | 6.220 | 7.080 | 6.220 | 6.980 | 767,800 | +0.78(+12.58%) |
Jan 21, 2021 | 6.050 | 6.490 | 6.050 | 6.200 | 371,557 | +0.04(+0.65%) |
Jan 20, 2021 | 6.100 | 6.240 | 5.950 | 6.160 | 164,709 | +0.07(+1.15%) |
Jan 19, 2021 | 5.720 | 6.190 | 5.720 | 6.090 | 362,095 | +0.39(+6.84%) |
Jan 15, 2021 | 6.100 | 6.110 | 5.570 | 5.700 | 420,800 | -0.36(-5.94%) |
Jan 14, 2021 | 6.190 | 6.270 | 5.760 | 6.060 | 441,136 | -0.21(-3.35%) |
Jan 13, 2021 | 6.540 | 6.550 | 5.860 | 6.270 | 1,054,762 | -0.27(-4.13%) |
Jan 12, 2021 | 6.540 | 7.790 | 6.140 | 6.540 | 12,910,298 | +1.40(+27.24%) |
Jan 11, 2021 | 5.280 | 5.320 | 5.010 | 5.140 | 107,912 | -0.19(-3.56%) |
Jan 08, 2021 | 5.470 | 5.480 | 5.240 | 5.330 | 107,600 | -0.14(-2.56%) |
Jan 07, 2021 | 5.300 | 5.470 | 5.220 | 5.470 | 114,915 | +0.33(+6.42%) |
Jan 06, 2021 | 5.070 | 5.480 | 5.030 | 5.140 | 169,267 | +0.05(+0.98%) |
Jan 05, 2021 | 5.040 | 5.230 | 5.010 | 5.090 | 102,565 | +0.03(+0.59%) |
Jan 04, 2021 | 5.000 | 5.090 | 4.950 | 5.060 | 166,318 | +0.08(+1.61%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 174,319 | +0.10(+2.05%) | |
Dec 30, 2020 | 4.890 | 5.000 | 4.710 | 4.880 | 174,319 | -0.06(-1.21%) |
Dec 29, 2020 | 4.700 | 5.020 | 4.700 | 4.940 | 197,068 | +0.23(+4.88%) |
Dec 28, 2020 | 5.000 | 5.090 | 4.600 | 4.710 | 249,810 | -0.26(-5.23%) |
Dec 24, 2020 | 5.190 | 5.240 | 4.950 | 4.970 | 104,700 | -0.18(-3.50%) |
Dec 23, 2020 | 4.960 | 5.190 | 4.960 | 5.150 | 153,585 | +0.23(+4.67%) |
Dec 22, 2020 | 5.190 | 5.230 | 4.820 | 4.920 | 160,308 | -0.21(-4.09%) |
Dec 21, 2020 | 5.300 | 5.450 | 5.120 | 5.130 | 110,078 | -0.25(-4.65%) |
Dec 18, 2020 | 5.630 | 5.630 | 5.380 | 5.380 | 103,600 | -0.21(-3.76%) |
Dec 17, 2020 | 5.510 | 5.660 | 5.510 | 5.590 | 116,069 | +0.05(+0.90%) |
Dec 16, 2020 | 5.760 | 5.840 | 5.460 | 5.540 | 110,230 | -0.19(-3.32%) |
Dec 15, 2020 | 5.790 | 5.840 | 5.630 | 5.730 | 162,775 | +0.02(+0.35%) |
Dec 14, 2020 | 6.240 | 6.360 | 5.700 | 5.710 | 120,638 | -0.44(-7.15%) |
Dec 11, 2020 | 6.300 | 6.360 | 6.035 | 6.150 | 55,000 | -0.21(-3.30%) |
Dec 10, 2020 | 6.300 | 6.500 | 6.300 | 6.360 | 61,314 | -0.01(-0.16%) |
Dec 09, 2020 | 6.760 | 6.822 | 6.350 | 6.370 | 93,685 | -0.39(-5.77%) |
Dec 08, 2020 | 7.190 | 7.200 | 6.683 | 6.760 | 118,169 | -0.49(-6.76%) |
Dec 07, 2020 | 6.860 | 7.300 | 6.790 | 7.250 | 114,338 | +0.46(+6.77%) |
Dec 04, 2020 | 6.620 | 6.950 | 6.620 | 6.790 | 103,100 | +0.11(+1.65%) |
Dec 03, 2020 | 6.780 | 6.900 | 6.590 | 6.680 | 47,957 | -0.11(-1.62%) |
Dec 02, 2020 | 6.500 | 6.860 | 6.500 | 6.790 | 46,752 | +0.24(+3.66%) |
Dec 01, 2020 | 7.020 | 7.020 | 6.510 | 6.550 | 86,066 | -0.40(-5.76%) |
Nov 30, 2020 | 6.750 | 7.100 | 6.670 | 6.950 | 103,667 | +0.21(+3.12%) |
Nov 27, 2020 | 6.500 | 6.860 | 6.370 | 6.740 | 64,500 | +0.24(+3.69%) |
Nov 25, 2020 | 6.630 | 6.630 | 6.300 | 6.500 | 98,000 | -0.04(-0.61%) |
Nov 24, 2020 | 6.660 | 6.740 | 6.420 | 6.540 | 135,820 | -0.13(-1.95%) |
Nov 23, 2020 | 6.880 | 6.880 | 6.640 | 6.670 | 60,765 | -0.13(-1.91%) |
Nov 20, 2020 | 6.390 | 6.890 | 6.390 | 6.800 | 131,800 | +0.37(+5.75%) |
Nov 19, 2020 | 6.690 | 6.800 | 6.350 | 6.430 | 53,697 | -0.27(-4.03%) |
Nov 18, 2020 | 6.920 | 6.920 | 6.600 | 6.700 | 51,514 | -0.08(-1.18%) |
Nov 17, 2020 | 6.810 | 6.943 | 6.590 | 6.780 | 67,081 | -0.10(-1.45%) |
Nov 16, 2020 | 6.770 | 6.970 | 6.700 | 6.880 | 48,695 | +0.16(+2.38%) |
Nov 13, 2020 | 6.960 | 7.080 | 6.470 | 6.720 | 279,700 | -0.28(-4.00%) |
Nov 12, 2020 | 7.200 | 7.300 | 6.920 | 7.000 | 162,301 | -0.11(-1.55%) |
Nov 11, 2020 | 6.720 | 7.190 | 6.720 | 7.110 | 167,158 | +0.27(+3.95%) |
Nov 10, 2020 | 6.250 | 6.950 | 6.072 | 6.840 | 252,440 | +0.76(+12.50%) |
Nov 09, 2020 | 6.050 | 6.180 | 5.800 | 6.080 | 184,641 | +0.08(+1.33%) |
Nov 06, 2020 | 5.850 | 6.100 | 5.688 | 6.000 | 123,300 | +0.11(+1.87%) |
Nov 05, 2020 | 5.870 | 5.900 | 5.725 | 5.890 | 66,438 | +0.04(+0.68%) |
Nov 04, 2020 | 5.730 | 5.930 | 5.660 | 5.850 | 90,882 | +0.19(+3.36%) |
Nov 03, 2020 | 5.410 | 5.670 | 5.380 | 5.660 | 79,363 | +0.21(+3.85%) |
Nov 02, 2020 | 5.460 | 5.520 | 5.310 | 5.450 | 93,749 | -0.01(-0.18%) |
Oct 30, 2020 | 5.300 | 5.540 | 5.270 | 5.460 | 145,100 | -0.13(-2.33%) |
Oct 29, 2020 | 5.400 | 5.620 | 5.342 | 5.590 | 77,146 | +0.19(+3.52%) |
Oct 28, 2020 | 5.610 | 5.620 | 5.370 | 5.400 | 98,222 | -0.01(-0.18%) |
Oct 27, 2020 | 5.540 | 5.540 | 5.330 | 5.410 | 64,517 | -0.05(-0.92%) |
Oct 26, 2020 | 5.480 | 5.570 | 5.385 | 5.460 | 68,123 | -0.15(-2.67%) |
Oct 23, 2020 | 5.740 | 5.740 | 5.590 | 5.610 | 85,200 | -0.05(-0.88%) |
Oct 22, 2020 | 5.530 | 5.743 | 5.430 | 5.660 | 71,732 | +0.15(+2.72%) |
Oct 21, 2020 | 5.570 | 5.574 | 5.260 | 5.510 | 155,827 | -0.09(-1.61%) |
Oct 20, 2020 | 5.610 | 5.740 | 5.520 | 5.600 | 95,447 | -0.04(-0.71%) |
Oct 19, 2020 | 5.870 | 5.990 | 5.510 | 5.640 | 236,311 | -0.20(-3.42%) |
Oct 16, 2020 | 4.940 | 6.200 | 4.410 | 5.840 | 1,640,900 | -1.45(-19.89%) |
Oct 15, 2020 | 7.730 | 7.730 | 7.270 | 7.290 | 338,498 | -0.47(-6.06%) |
Oct 14, 2020 | 7.870 | 7.970 | 7.650 | 7.760 | 123,784 | -0.07(-0.89%) |
Oct 13, 2020 | 7.700 | 7.950 | 7.610 | 7.830 | 116,181 | +0.06(+0.77%) |
Oct 12, 2020 | 7.880 | 7.880 | 7.620 | 7.770 | 94,184 | -0.08(-1.02%) |
Oct 09, 2020 | 7.840 | 7.880 | 7.650 | 7.850 | 99,800 | +0.01(+0.13%) |
Oct 08, 2020 | 7.620 | 7.840 | 7.550 | 7.840 | 165,581 | +0.35(+4.67%) |
Oct 07, 2020 | 7.420 | 7.550 | 7.380 | 7.490 | 101,123 | +0.14(+1.90%) |
Oct 06, 2020 | 7.120 | 7.390 | 7.120 | 7.350 | 166,574 | +0.22(+3.09%) |
Oct 05, 2020 | 7.350 | 7.400 | 7.000 | 7.130 | 107,042 | -0.22(-2.99%) |
Oct 02, 2020 | 7.010 | 7.360 | 6.860 | 7.350 | 138,200 | +0.38(+5.45%) |
Oct 01, 2020 | 6.930 | 7.000 | 6.760 | 6.970 | 107,525 | +0.04(+0.58%) |
Sep 30, 2020 | 7.160 | 7.160 | 6.930 | 6.930 | 82,382 | -0.24(-3.35%) |
Sep 29, 2020 | 6.980 | 7.250 | 6.830 | 7.170 | 82,383 | +0.14(+1.99%) |
Sep 28, 2020 | 7.250 | 7.250 | 6.890 | 7.030 | 89,113 | -0.07(-0.99%) |
Sep 25, 2020 | 6.620 | 7.100 | 6.580 | 7.100 | 86,700 | +0.46(+6.93%) |
Sep 24, 2020 | 6.550 | 6.650 | 6.410 | 6.640 | 86,973 | +0.06(+0.91%) |
Sep 23, 2020 | 7.000 | 7.050 | 6.510 | 6.580 | 120,491 | -0.32(-4.64%) |
Sep 22, 2020 | 7.180 | 7.180 | 6.860 | 6.900 | 104,879 | -0.29(-4.03%) |
Sep 21, 2020 | 7.360 | 7.500 | 6.940 | 7.190 | 160,873 | -0.37(-4.89%) |
Sep 18, 2020 | 7.090 | 7.740 | 7.090 | 7.560 | 338,900 | +0.47(+6.63%) |
Sep 17, 2020 | 7.020 | 7.200 | 6.890 | 7.090 | 101,446 | +0.05(+0.71%) |
Sep 16, 2020 | 6.930 | 7.132 | 6.820 | 7.040 | 149,926 | +0.11(+1.59%) |
Sep 15, 2020 | 6.760 | 7.050 | 6.570 | 6.930 | 192,518 | +0.17(+2.51%) |
Sep 14, 2020 | 6.610 | 6.890 | 6.450 | 6.760 | 126,638 | +0.13(+1.96%) |
Sep 11, 2020 | 6.830 | 6.930 | 6.520 | 6.630 | 180,100 | -0.14(-2.07%) |
Sep 10, 2020 | 6.770 | 7.030 | 6.660 | 6.770 | 238,583 | -0.02(-0.29%) |
Sep 09, 2020 | 6.480 | 6.820 | 6.460 | 6.790 | 121,012 | +0.34(+5.27%) |
Sep 08, 2020 | 6.690 | 6.800 | 6.430 | 6.450 | 189,978 | -0.44(-6.39%) |
Sep 04, 2020 | 5.920 | 7.095 | 5.500 | 6.890 | 582,800 | +1.03(+17.58%) |
Sep 03, 2020 | 6.370 | 6.400 | 5.770 | 5.860 | 341,915 | -0.59(-9.15%) |
Sep 02, 2020 | 6.600 | 6.750 | 6.390 | 6.450 | 348,782 | -0.25(-3.73%) |
Sep 01, 2020 | 6.770 | 7.070 | 6.470 | 6.700 | 356,275 | -0.56(-7.71%) |
Aug 31, 2020 | 7.250 | 7.470 | 7.070 | 7.260 | 275,040 | -0.11(-1.49%) |
Aug 28, 2020 | 7.390 | 7.550 | 7.150 | 7.370 | 264,400 | -0.10(-1.34%) |
Aug 27, 2020 | 7.300 | 7.620 | 7.180 | 7.470 | 357,987 | -0.17(-2.23%) |
Aug 26, 2020 | 7.320 | 7.850 | 7.300 | 7.640 | 266,844 | +0.26(+3.52%) |
Aug 25, 2020 | 7.340 | 7.430 | 7.110 | 7.380 | 204,348 | +0.02(+0.27%) |
Aug 24, 2020 | 7.680 | 7.820 | 7.210 | 7.360 | 271,907 | -0.36(-4.66%) |
Aug 21, 2020 | 7.790 | 7.920 | 7.610 | 7.720 | 341,400 | -0.07(-0.90%) |
Aug 20, 2020 | 7.670 | 7.870 | 7.610 | 7.790 | 184,222 | +0.01(+0.13%) |
Aug 19, 2020 | 7.970 | 8.060 | 7.570 | 7.780 | 242,148 | -0.16(-2.02%) |
Aug 18, 2020 | 7.460 | 8.080 | 7.320 | 7.940 | 308,067 | +0.43(+5.73%) |
Aug 17, 2020 | 8.190 | 8.190 | 7.510 | 7.510 | 553,699 | -0.71(-8.64%) |
Aug 14, 2020 | 8.370 | 8.480 | 7.990 | 8.220 | 502,700 | -0.26(-3.07%) |
Aug 13, 2020 | 9.000 | 9.070 | 8.450 | 8.480 | 591,684 | -0.64(-7.02%) |
Aug 12, 2020 | 9.190 | 9.740 | 8.910 | 9.120 | 3,301,831 | +0.55(+6.42%) |
Aug 11, 2020 | 8.530 | 8.680 | 8.160 | 8.570 | 379,883 | +0.12(+1.42%) |
Aug 10, 2020 | 8.850 | 8.920 | 8.390 | 8.450 | 451,051 | -0.36(-4.09%) |
Aug 07, 2020 | 8.870 | 9.030 | 8.630 | 8.810 | 257,300 | -0.06(-0.68%) |
Aug 06, 2020 | 8.800 | 9.030 | 8.580 | 8.870 | 334,068 | +0.01(+0.11%) |
Aug 05, 2020 | 9.090 | 9.200 | 8.840 | 8.860 | 410,493 | -0.12(-1.34%) |
Aug 04, 2020 | 9.180 | 9.300 | 8.960 | 8.980 | 566,842 | -0.27(-2.92%) |
Aug 03, 2020 | 9.140 | 9.520 | 8.940 | 9.250 | 379,049 | +0.14(+1.54%) |
Jul 31, 2020 | 9.450 | 9.830 | 9.060 | 9.110 | 560,300 | -0.23(-2.46%) |
Jul 30, 2020 | 8.800 | 9.530 | 8.740 | 9.340 | 394,589 | +0.42(+4.71%) |
Jul 29, 2020 | 8.700 | 9.060 | 8.300 | 8.920 | 577,015 | +0.25(+2.88%) |
Jul 28, 2020 | 9.000 | 9.250 | 8.670 | 8.670 | 456,999 | -0.47(-5.14%) |
Jul 27, 2020 | 9.500 | 9.500 | 8.650 | 9.140 | 769,461 | -0.33(-3.48%) |
Jul 24, 2020 | 9.510 | 9.740 | 9.130 | 9.470 | 489,200 | -0.04(-0.42%) |
Jul 23, 2020 | 10.03 | 10.31 | 9.270 | 9.510 | 693,214 | -0.72(-7.04%) |
Jul 22, 2020 | 10.01 | 10.90 | 9.300 | 10.23 | 1,932,652 | +1.12(+12.29%) |
Jul 21, 2020 | 12.56 | 12.75 | 8.100 | 9.110 | 5,129,166 | -2.93(-24.34%) |
Jul 20, 2020 | 10.96 | 12.72 | 10.96 | 12.04 | 1,380,378 | +1.08(+9.85%) |
Jul 17, 2020 | 10.89 | 11.25 | 10.40 | 10.96 | 836,400 | -0.35(-3.09%) |
Jul 16, 2020 | 9.900 | 11.70 | 9.900 | 11.31 | 3,556,581 | +1.75(+18.31%) |
Jul 15, 2020 | 8.730 | 9.700 | 8.670 | 9.560 | 751,493 | +0.86(+9.89%) |
Jul 14, 2020 | 8.580 | 8.980 | 8.360 | 8.700 | 406,644 | +0.00(+0.00%) |
Jul 13, 2020 | 9.000 | 9.440 | 8.670 | 8.700 | 728,803 | -0.22(-2.47%) |
Jul 10, 2020 | 8.610 | 8.930 | 8.360 | 8.920 | 446,900 | +0.23(+2.65%) |
Jul 09, 2020 | 8.370 | 8.710 | 7.960 | 8.690 | 479,586 | +0.42(+5.08%) |
Jul 08, 2020 | 8.050 | 8.440 | 8.050 | 8.270 | 474,792 | +0.23(+2.86%) |
Jul 07, 2020 | 7.630 | 8.220 | 7.560 | 8.040 | 437,832 | +0.24(+3.08%) |
Jul 06, 2020 | 8.300 | 8.300 | 7.670 | 7.800 | 565,997 | -0.58(-6.92%) |
Jul 02, 2020 | 8.320 | 8.900 | 8.220 | 8.380 | 1,048,000 | +0.23(+2.82%) |
Jul 01, 2020 | 7.170 | 8.200 | 7.110 | 8.150 | 1,461,822 | +0.90(+12.41%) |
Jun 30, 2020 | 7.410 | 7.500 | 7.100 | 7.250 | 303,247 | -0.24(-3.20%) |
Jun 29, 2020 | 7.360 | 7.640 | 7.110 | 7.490 | 441,240 | +0.12(+1.63%) |
Jun 26, 2020 | 8.000 | 8.053 | 7.140 | 7.370 | 722,300 | -0.30(-3.91%) |
Jun 25, 2020 | 7.700 | 8.390 | 7.560 | 7.670 | 1,393,202 | +0.09(+1.19%) |
Jun 24, 2020 | 6.740 | 7.820 | 6.600 | 7.580 | 1,040,446 | +0.69(+10.01%) |
Jun 23, 2020 | 7.230 | 7.230 | 6.580 | 6.890 | 1,188,955 | -0.45(-6.13%) |
Jun 22, 2020 | 6.450 | 8.440 | 6.170 | 7.340 | 7,260,334 | +1.28(+21.12%) |
Jun 19, 2020 | 5.700 | 6.312 | 5.680 | 6.060 | 387,300 | +0.41(+7.26%) |
Jun 18, 2020 | 5.780 | 5.920 | 5.640 | 5.650 | 332,851 | -0.19(-3.25%) |
Jun 17, 2020 | 5.960 | 6.050 | 5.780 | 5.840 | 341,313 | -0.23(-3.79%) |
Jun 16, 2020 | 6.190 | 6.710 | 5.870 | 6.070 | 2,364,867 | +0.61(+11.17%) |
Jun 15, 2020 | 5.480 | 5.760 | 5.420 | 5.460 | 299,083 | +0.11(+2.06%) |
Jun 12, 2020 | 5.250 | 5.490 | 5.190 | 5.350 | 199,900 | +0.03(+0.56%) |
Jun 11, 2020 | 5.550 | 5.700 | 5.100 | 5.320 | 284,339 | -0.45(-7.80%) |
Jun 10, 2020 | 6.250 | 6.380 | 5.640 | 5.770 | 333,279 | -0.36(-5.87%) |
Jun 09, 2020 | 5.180 | 6.340 | 5.160 | 6.130 | 1,427,891 | +0.96(+18.57%) |
Jun 08, 2020 | 5.320 | 5.600 | 4.930 | 5.170 | 608,543 | -0.18(-3.36%) |
Jun 05, 2020 | 5.400 | 5.720 | 5.350 | 5.350 | 322,600 | -0.08(-1.47%) |
Jun 04, 2020 | 6.010 | 6.010 | 5.350 | 5.430 | 603,647 | -0.62(-10.25%) |
Jun 03, 2020 | 6.180 | 6.280 | 5.831 | 6.050 | 244,865 | -0.18(-2.89%) |
Jun 02, 2020 | 6.340 | 6.390 | 6.100 | 6.230 | 221,438 | -0.12(-1.89%) |
Jun 01, 2020 | 6.480 | 6.550 | 6.330 | 6.350 | 218,082 | -0.12(-1.85%) |
May 29, 2020 | 6.460 | 6.520 | 6.340 | 6.470 | 98,000 | -0.01(-0.15%) |
May 28, 2020 | 6.550 | 6.600 | 6.450 | 6.480 | 126,135 | -0.14(-2.11%) |
May 27, 2020 | 6.520 | 6.700 | 6.310 | 6.620 | 281,862 | +0.01(+0.15%) |
May 26, 2020 | 6.630 | 6.670 | 6.400 | 6.610 | 337,318 | -0.02(-0.30%) |
May 22, 2020 | 6.800 | 6.800 | 6.500 | 6.630 | 256,900 | -0.21(-3.07%) |
May 21, 2020 | 6.880 | 6.940 | 6.700 | 6.840 | 204,788 | -0.12(-1.72%) |
May 20, 2020 | 7.210 | 7.310 | 6.800 | 6.960 | 592,086 | -0.36(-4.92%) |
May 19, 2020 | 7.370 | 7.420 | 7.160 | 7.320 | 236,555 | -0.05(-0.68%) |
May 18, 2020 | 7.430 | 7.470 | 7.100 | 7.370 | 433,130 | -0.03(-0.41%) |
May 15, 2020 | 7.570 | 7.570 | 7.160 | 7.400 | 269,800 | -0.11(-1.46%) |
May 14, 2020 | 7.020 | 7.680 | 7.000 | 7.510 | 359,644 | +0.43(+6.07%) |
May 13, 2020 | 7.790 | 7.860 | 6.940 | 7.080 | 478,011 | -0.64(-8.29%) |
May 12, 2020 | 7.380 | 7.800 | 7.220 | 7.720 | 577,263 | +0.31(+4.18%) |
May 11, 2020 | 7.190 | 7.490 | 7.100 | 7.410 | 435,121 | +0.21(+2.92%) |
May 08, 2020 | 7.160 | 7.540 | 6.950 | 7.200 | 600,200 | -0.26(-3.49%) |
May 07, 2020 | 8.220 | 8.300 | 7.340 | 7.460 | 4,184,095 | +0.91(+13.89%) |
May 06, 2020 | 6.810 | 6.850 | 6.460 | 6.550 | 277,393 | -0.28(-4.10%) |
May 05, 2020 | 7.090 | 7.180 | 6.830 | 6.830 | 403,854 | -0.13(-1.87%) |
May 04, 2020 | 7.160 | 7.230 | 6.810 | 6.960 | 664,902 | -0.36(-4.92%) |
May 01, 2020 | 7.380 | 7.448 | 7.050 | 7.320 | 314,400 | -0.19(-2.53%) |
Apr 30, 2020 | 7.500 | 7.780 | 7.300 | 7.510 | 414,907 | -0.09(-1.18%) |
Apr 29, 2020 | 7.770 | 7.850 | 7.520 | 7.600 | 505,865 | -0.21(-2.69%) |
Apr 28, 2020 | 7.760 | 8.040 | 7.400 | 7.810 | 594,109 | -0.04(-0.51%) |
Apr 27, 2020 | 8.120 | 8.590 | 7.620 | 7.850 | 748,321 | -0.24(-2.97%) |
Apr 24, 2020 | 7.890 | 8.225 | 7.640 | 8.090 | 676,900 | +0.26(+3.32%) |
Apr 23, 2020 | 7.800 | 8.100 | 7.420 | 7.830 | 768,917 | +0.00(+0.00%) |
Apr 22, 2020 | 7.850 | 7.910 | 7.560 | 7.830 | 561,724 | -0.22(-2.73%) |
Apr 21, 2020 | 7.890 | 8.270 | 7.790 | 8.050 | 476,283 | -0.04(-0.49%) |
Apr 20, 2020 | 8.150 | 8.204 | 7.350 | 8.090 | 982,682 | -0.10(-1.22%) |
Apr 17, 2020 | 8.830 | 8.960 | 8.010 | 8.190 | 1,282,600 | -0.70(-7.87%) |
Apr 16, 2020 | 8.500 | 11.47 | 8.130 | 8.890 | 4,881,150 | +0.71(+8.68%) |
Apr 15, 2020 | 8.000 | 9.000 | 7.510 | 8.180 | 1,344,717 | -0.24(-2.85%) |
Apr 14, 2020 | 9.400 | 9.450 | 8.080 | 8.420 | 1,380,606 | -0.53(-5.92%) |
Apr 13, 2020 | 7.720 | 9.390 | 7.700 | 8.950 | 2,862,925 | +1.49(+19.97%) |
Apr 09, 2020 | 7.220 | 7.480 | 6.960 | 7.460 | 672,100 | +0.33(+4.63%) |
Apr 08, 2020 | 7.230 | 7.440 | 6.850 | 7.130 | 669,957 | -0.16(-2.19%) |
Apr 07, 2020 | 7.180 | 7.350 | 6.880 | 7.290 | 763,130 | +0.35(+5.04%) |
Apr 06, 2020 | 6.910 | 7.480 | 6.650 | 6.940 | 1,058,872 | +0.34(+5.15%) |
Apr 03, 2020 | 7.000 | 7.230 | 6.300 | 6.600 | 1,067,000 | -0.47(-6.65%) |
Apr 02, 2020 | 8.810 | 9.150 | 7.050 | 7.070 | 5,402,082 | +0.07(+1.00%) |
Apr 01, 2020 | 7.150 | 7.220 | 6.740 | 7.000 | 513,576 | -0.15(-2.10%) |
Mar 31, 2020 | 7.200 | 7.300 | 6.750 | 7.150 | 726,386 | -0.05(-0.69%) |
Mar 30, 2020 | 7.600 | 8.000 | 6.900 | 7.200 | 1,377,871 | +0.24(+3.45%) |
Mar 27, 2020 | 6.500 | 7.450 | 6.400 | 6.960 | 1,298,800 | +0.38(+5.78%) |
Mar 26, 2020 | 7.180 | 7.240 | 6.030 | 6.580 | 1,444,919 | -0.37(-5.32%) |
Mar 25, 2020 | 7.820 | 8.300 | 6.860 | 6.950 | 1,386,847 | -0.32(-4.40%) |
Mar 24, 2020 | 8.590 | 8.600 | 6.530 | 7.270 | 1,873,533 | -1.53(-17.39%) |
Mar 23, 2020 | 6.260 | 10.20 | 6.010 | 8.800 | 6,496,255 | +1.65(+23.08%) |
Mar 20, 2020 | 10.61 | 11.00 | 7.000 | 7.150 | 6,804,900 | -8.85(-55.31%) |
Mar 19, 2020 | 19.80 | 23.39 | 13.60 | 16.00 | 19,835,632 | +5.70(+55.34%) |
Mar 18, 2020 | 6.280 | 10.90 | 5.510 | 10.30 | 33,715,764 | +7.93(+334.60%) |
Mar 17, 2020 | 2.060 | 2.630 | 2.050 | 2.370 | 12,483 | -0.05(-2.07%) |
Mar 16, 2020 | 2.600 | 2.613 | 2.254 | 2.420 | 7,265 | -0.13(-5.10%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.530 | 2.550 | 39,700 | +0.01(+0.39%) |
Mar 12, 2020 | 2.940 | 2.969 | 2.530 | 2.540 | 62,429 | -0.34(-11.81%) |
Mar 11, 2020 | 2.810 | 3.073 | 2.770 | 2.880 | 28,043 | +0.05(+1.77%) |
Mar 10, 2020 | 2.890 | 3.090 | 2.730 | 2.830 | 41,677 | -0.22(-7.21%) |
Mar 09, 2020 | 3.110 | 3.130 | 3.030 | 3.050 | 37,418 | -0.19(-5.86%) |
Mar 06, 2020 | 3.320 | 3.500 | 3.184 | 3.240 | 106,400 | -0.07(-2.11%) |
Mar 05, 2020 | 3.060 | 3.360 | 3.060 | 3.310 | 30,611 | +0.25(+8.17%) |
Mar 04, 2020 | 2.910 | 3.090 | 2.900 | 3.060 | 28,774 | +0.14(+4.77%) |
Mar 03, 2020 | 2.896 | 2.970 | 2.880 | 2.921 | 7,910 | -0.10(-3.29%) |
Mar 02, 2020 | 2.966 | 3.100 | 2.924 | 3.020 | 94,163 | +0.22(+7.69%) |
Feb 28, 2020 | 2.928 | 3.054 | 2.804 | 2.804 | 441,100 | +0.02(+0.88%) |
Feb 27, 2020 | 2.750 | 2.949 | 2.710 | 2.780 | 57,610 | +0.05(+1.83%) |
Feb 26, 2020 | 2.780 | 2.790 | 2.720 | 2.730 | 10,908 | -0.02(-0.63%) |
Feb 25, 2020 | 2.710 | 2.786 | 2.710 | 2.747 | 6,886 | +0.01(+0.27%) |
Feb 24, 2020 | 2.710 | 2.760 | 2.710 | 2.740 | 13,604 | -0.02(-0.72%) |
Feb 21, 2020 | 2.753 | 2.760 | 2.714 | 2.760 | 11,300 | +0.06(+2.22%) |
Feb 20, 2020 | 2.799 | 2.799 | 2.700 | 2.700 | 12,338 | -0.12(-4.26%) |
Feb 19, 2020 | 2.800 | 2.877 | 2.750 | 2.820 | 28,740 | +0.01(+0.36%) |
Feb 18, 2020 | 2.828 | 2.828 | 2.785 | 2.810 | 7,372 | -0.01(-0.36%) |
Feb 14, 2020 | 2.850 | 2.860 | 2.800 | 2.820 | 18,600 | +0.05(+1.81%) |
Feb 13, 2020 | 3.080 | 3.080 | 2.690 | 2.770 | 157,773 | -0.31(-10.21%) |
Feb 12, 2020 | 3.070 | 3.086 | 3.066 | 3.085 | 4,953 | +0.02(+0.82%) |
Feb 11, 2020 | 3.050 | 3.130 | 3.050 | 3.060 | 7,416 | -0.01(-0.33%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.070 | 3.070 | 15,548 | -0.00(-0.01%) |
Feb 07, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 3,900 | +0.00(+0.01%) |
Feb 06, 2020 | 3.051 | 3.110 | 3.046 | 3.070 | 8,356 | -0.03(-0.97%) |
Feb 05, 2020 | 3.060 | 3.140 | 3.060 | 3.100 | 19,614 | +0.04(+1.47%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.050 | 3.055 | 4,594 | +0.01(+0.16%) |