Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.390 | 6.440 | 6.220 | 6.250 | 201,600 | -0.22(-3.40%) |
Apr 29, 2021 | 6.630 | 6.665 | 6.320 | 6.470 | 178,769 | -0.12(-1.82%) |
Apr 28, 2021 | 6.840 | 6.840 | 6.580 | 6.590 | 105,174 | -0.26(-3.80%) |
Apr 27, 2021 | 7.010 | 7.040 | 6.820 | 6.850 | 67,418 | -0.18(-2.56%) |
Apr 26, 2021 | 7.150 | 7.300 | 6.960 | 7.030 | 85,718 | -0.07(-0.99%) |
Apr 23, 2021 | 6.980 | 7.180 | 6.945 | 7.100 | 58,300 | +0.16(+2.31%) |
Apr 22, 2021 | 7.120 | 7.200 | 6.860 | 6.940 | 46,325 | -0.13(-1.84%) |
Apr 21, 2021 | 6.910 | 7.130 | 6.860 | 7.070 | 74,461 | +0.14(+2.02%) |
Apr 20, 2021 | 7.050 | 7.055 | 6.810 | 6.930 | 97,699 | -0.18(-2.53%) |
Apr 19, 2021 | 7.180 | 7.180 | 6.910 | 7.110 | 115,059 | -0.10(-1.39%) |
Apr 16, 2021 | 7.240 | 7.260 | 7.100 | 7.210 | 76,100 | +0.05(+0.70%) |
Apr 15, 2021 | 7.300 | 7.300 | 6.980 | 7.160 | 95,596 | -0.04(-0.56%) |
Apr 14, 2021 | 7.390 | 7.410 | 7.175 | 7.200 | 119,902 | -0.23(-3.10%) |
Apr 13, 2021 | 7.360 | 7.500 | 7.240 | 7.430 | 80,019 | +0.12(+1.64%) |
Apr 12, 2021 | 7.230 | 7.450 | 7.010 | 7.310 | 91,824 | +0.06(+0.83%) |
Apr 09, 2021 | 7.010 | 7.340 | 6.960 | 7.250 | 124,500 | +0.19(+2.69%) |
Apr 08, 2021 | 7.160 | 7.180 | 6.920 | 7.060 | 236,041 | -0.02(-0.28%) |
Apr 07, 2021 | 7.200 | 7.250 | 6.870 | 7.080 | 173,554 | -0.08(-1.12%) |
Apr 06, 2021 | 6.960 | 7.230 | 6.800 | 7.160 | 91,926 | +0.20(+2.87%) |
Apr 05, 2021 | 6.990 | 7.150 | 6.900 | 6.960 | 45,026 | +0.01(+0.14%) |
Apr 01, 2021 | 6.770 | 7.020 | 6.670 | 6.950 | 92,000 | +0.26(+3.89%) |
Mar 31, 2021 | 6.850 | 6.960 | 6.640 | 6.690 | 149,521 | -0.09(-1.33%) |
Mar 30, 2021 | 6.710 | 6.920 | 6.540 | 6.780 | 114,561 | +0.08(+1.19%) |
Mar 29, 2021 | 7.250 | 7.250 | 6.700 | 6.700 | 111,857 | -0.57(-7.84%) |
Mar 26, 2021 | 7.290 | 7.370 | 7.090 | 7.270 | 114,700 | +0.00(+0.00%) |
Mar 25, 2021 | 7.200 | 7.310 | 7.035 | 7.270 | 90,746 | +0.01(+0.14%) |
Mar 24, 2021 | 7.570 | 7.915 | 7.240 | 7.260 | 231,620 | -0.28(-3.71%) |
Mar 23, 2021 | 7.210 | 7.740 | 7.200 | 7.540 | 218,976 | +0.39(+5.45%) |
Mar 22, 2021 | 7.230 | 7.444 | 7.090 | 7.150 | 81,520 | -0.02(-0.28%) |
Mar 19, 2021 | 7.230 | 7.540 | 7.160 | 7.170 | 285,100 | -0.13(-1.78%) |
Mar 18, 2021 | 7.580 | 7.670 | 7.270 | 7.300 | 123,397 | -0.49(-6.29%) |
Mar 17, 2021 | 7.870 | 7.890 | 7.535 | 7.790 | 71,965 | -0.10(-1.27%) |
Mar 16, 2021 | 8.100 | 8.100 | 7.880 | 7.890 | 118,900 | -0.17(-2.11%) |
Mar 15, 2021 | 8.000 | 8.100 | 7.680 | 8.060 | 203,207 | +0.10(+1.26%) |
Mar 12, 2021 | 7.850 | 8.150 | 7.700 | 7.960 | 165,700 | +0.17(+2.18%) |
Mar 11, 2021 | 7.690 | 7.790 | 7.500 | 7.790 | 119,471 | +0.43(+5.84%) |
Mar 10, 2021 | 7.000 | 7.510 | 6.960 | 7.360 | 202,210 | +0.43(+6.20%) |
Mar 09, 2021 | 6.710 | 7.050 | 6.610 | 6.930 | 119,470 | +0.28(+4.21%) |
Mar 08, 2021 | 6.710 | 6.870 | 6.570 | 6.650 | 82,541 | -0.07(-1.04%) |
Mar 05, 2021 | 6.620 | 6.750 | 6.220 | 6.720 | 132,800 | +0.18(+2.75%) |
Mar 04, 2021 | 6.650 | 6.800 | 6.490 | 6.540 | 211,153 | -0.24(-3.54%) |
Mar 03, 2021 | 6.800 | 6.960 | 6.700 | 6.780 | 84,743 | -0.07(-1.02%) |
Mar 02, 2021 | 7.170 | 7.190 | 6.800 | 6.850 | 102,198 | -0.32(-4.46%) |
Mar 01, 2021 | 7.060 | 7.250 | 6.980 | 7.170 | 77,852 | +0.30(+4.37%) |
Feb 26, 2021 | 7.000 | 7.100 | 6.805 | 6.870 | 92,600 | -0.08(-1.15%) |
Feb 25, 2021 | 6.980 | 7.070 | 6.800 | 6.950 | 107,738 | -0.02(-0.29%) |
Feb 24, 2021 | 7.130 | 7.260 | 6.930 | 6.970 | 130,550 | -0.11(-1.55%) |
Feb 23, 2021 | 7.100 | 7.270 | 6.744 | 7.080 | 194,833 | -0.12(-1.67%) |
Feb 22, 2021 | 7.410 | 7.470 | 7.120 | 7.200 | 116,211 | -0.13(-1.77%) |
Feb 19, 2021 | 7.180 | 7.560 | 7.180 | 7.330 | 167,100 | +0.20(+2.81%) |
Feb 18, 2021 | 7.300 | 7.347 | 7.030 | 7.130 | 90,818 | -0.14(-1.93%) |
Feb 17, 2021 | 7.120 | 7.590 | 6.300 | 7.270 | 440,063 | +0.26(+3.71%) |
Feb 16, 2021 | 7.450 | 7.500 | 7.000 | 7.010 | 370,506 | -0.39(-5.27%) |
Feb 12, 2021 | 7.540 | 7.750 | 7.340 | 7.400 | 150,000 | -0.12(-1.60%) |
Feb 11, 2021 | 7.464 | 7.830 | 7.464 | 7.520 | 112,653 | +0.01(+0.13%) |
Feb 10, 2021 | 7.850 | 8.030 | 7.500 | 7.510 | 361,036 | -0.63(-7.74%) |
Feb 09, 2021 | 8.150 | 8.300 | 7.902 | 8.140 | 236,619 | +0.02(+0.25%) |
Feb 08, 2021 | 7.900 | 8.130 | 7.700 | 8.120 | 189,939 | +0.25(+3.18%) |
Feb 05, 2021 | 8.000 | 8.029 | 7.810 | 7.870 | 118,400 | -0.16(-1.99%) |
Feb 04, 2021 | 8.090 | 8.096 | 7.890 | 8.030 | 56,102 | +0.00(+0.00%) |
Feb 03, 2021 | 8.100 | 8.325 | 7.892 | 8.030 | 136,101 | -0.12(-1.47%) |
Feb 02, 2021 | 7.730 | 8.165 | 7.580 | 8.150 | 189,495 | +0.43(+5.57%) |
Feb 01, 2021 | 7.520 | 7.800 | 7.320 | 7.720 | 167,996 | +0.28(+3.76%) |
Jan 29, 2021 | 7.810 | 7.810 | 7.340 | 7.440 | 128,900 | -0.29(-3.75%) |
Jan 28, 2021 | 7.870 | 7.879 | 7.315 | 7.730 | 133,842 | -0.16(-2.03%) |
Jan 27, 2021 | 7.900 | 8.030 | 7.730 | 7.890 | 231,598 | -0.12(-1.50%) |
Jan 26, 2021 | 7.770 | 8.110 | 7.653 | 8.010 | 269,262 | +0.24(+3.09%) |
Jan 25, 2021 | 7.970 | 8.000 | 7.570 | 7.770 | 167,119 | -0.18(-2.26%) |
Jan 22, 2021 | 7.910 | 8.100 | 7.790 | 7.950 | 181,900 | +0.06(+0.76%) |
Jan 21, 2021 | 7.900 | 7.950 | 7.630 | 7.890 | 126,703 | +0.05(+0.64%) |
Jan 20, 2021 | 7.420 | 7.960 | 7.365 | 7.840 | 228,016 | +0.46(+6.23%) |
Jan 19, 2021 | 7.400 | 7.670 | 7.210 | 7.380 | 234,032 | +0.25(+3.51%) |
Jan 15, 2021 | 7.130 | 7.290 | 6.890 | 7.130 | 153,200 | -0.07(-0.97%) |
Jan 14, 2021 | 6.750 | 7.420 | 6.750 | 7.200 | 413,366 | +0.48(+7.14%) |
Jan 13, 2021 | 6.650 | 6.890 | 6.600 | 6.720 | 91,761 | +0.07(+1.05%) |
Jan 12, 2021 | 6.460 | 6.690 | 6.440 | 6.650 | 79,823 | +0.18(+2.78%) |
Jan 11, 2021 | 6.530 | 6.850 | 6.430 | 6.470 | 137,121 | -0.06(-0.92%) |
Jan 08, 2021 | 6.530 | 6.580 | 6.290 | 6.530 | 99,300 | +0.01(+0.15%) |
Jan 07, 2021 | 6.430 | 6.550 | 6.230 | 6.520 | 137,829 | +0.08(+1.24%) |
Jan 06, 2021 | 6.410 | 7.120 | 6.160 | 6.440 | 1,029,695 | -0.05(-0.77%) |
Jan 05, 2021 | 6.360 | 6.630 | 6.352 | 6.490 | 107,933 | +0.13(+2.04%) |
Jan 04, 2021 | 6.590 | 6.780 | 6.250 | 6.360 | 111,584 | -0.16(-2.45%) |
Dec 31, 2020 | 6.520 | 6.520 | 6.520 | 68,860 | +0.11(+1.72%) | |
Dec 30, 2020 | 6.420 | 6.570 | 6.410 | 6.410 | 68,860 | +0.00(+0.00%) |
Dec 29, 2020 | 6.820 | 6.850 | 6.390 | 6.410 | 94,848 | -0.35(-5.18%) |
Dec 28, 2020 | 7.110 | 7.150 | 6.750 | 6.760 | 112,733 | -0.31(-4.38%) |
Dec 24, 2020 | 6.890 | 7.100 | 6.850 | 7.070 | 101,000 | +0.22(+3.21%) |
Dec 23, 2020 | 6.460 | 6.860 | 6.460 | 6.850 | 146,844 | +0.46(+7.20%) |
Dec 22, 2020 | 6.400 | 6.560 | 6.330 | 6.390 | 168,942 | +0.02(+0.31%) |
Dec 21, 2020 | 6.610 | 6.650 | 6.360 | 6.370 | 102,007 | -0.40(-5.91%) |
Dec 18, 2020 | 6.630 | 6.870 | 6.472 | 6.770 | 393,500 | +0.21(+3.20%) |
Dec 17, 2020 | 6.500 | 6.640 | 6.417 | 6.560 | 115,172 | +0.11(+1.71%) |
Dec 16, 2020 | 6.670 | 6.790 | 6.420 | 6.450 | 186,552 | -0.20(-3.01%) |
Dec 15, 2020 | 6.570 | 6.910 | 6.440 | 6.650 | 180,750 | +0.12(+1.84%) |
Dec 14, 2020 | 6.550 | 6.650 | 6.390 | 6.530 | 111,347 | +0.02(+0.31%) |
Dec 11, 2020 | 6.400 | 6.580 | 6.320 | 6.510 | 147,600 | +0.23(+3.66%) |
Dec 10, 2020 | 6.690 | 6.823 | 5.930 | 6.280 | 487,642 | -0.50(-7.37%) |
Dec 09, 2020 | 6.900 | 7.000 | 6.740 | 6.780 | 391,497 | -0.09(-1.31%) |
Dec 08, 2020 | 6.750 | 6.900 | 6.510 | 6.870 | 113,185 | +0.12(+1.78%) |
Dec 07, 2020 | 6.800 | 6.850 | 6.680 | 6.750 | 60,861 | -0.03(-0.44%) |
Dec 04, 2020 | 6.720 | 6.890 | 6.610 | 6.780 | 88,100 | +0.07(+1.04%) |
Dec 03, 2020 | 6.670 | 6.820 | 6.550 | 6.710 | 94,393 | +0.02(+0.30%) |
Dec 02, 2020 | 6.750 | 6.805 | 6.150 | 6.690 | 182,004 | -0.11(-1.62%) |
Dec 01, 2020 | 7.200 | 7.265 | 6.740 | 6.800 | 298,488 | -0.28(-3.95%) |
Nov 30, 2020 | 6.640 | 7.320 | 6.640 | 7.080 | 554,770 | +0.52(+7.93%) |
Nov 27, 2020 | 6.510 | 6.620 | 6.400 | 6.560 | 44,700 | +0.01(+0.15%) |
Nov 25, 2020 | 6.580 | 6.608 | 6.400 | 6.550 | 57,900 | -0.03(-0.46%) |
Nov 24, 2020 | 6.550 | 6.750 | 6.460 | 6.580 | 124,612 | +0.09(+1.39%) |
Nov 23, 2020 | 6.600 | 6.780 | 6.400 | 6.490 | 112,645 | -0.06(-0.92%) |
Nov 20, 2020 | 6.340 | 6.580 | 6.160 | 6.550 | 114,700 | +0.14(+2.18%) |
Nov 19, 2020 | 6.270 | 6.440 | 6.180 | 6.410 | 85,736 | +0.18(+2.89%) |
Nov 18, 2020 | 6.340 | 6.400 | 6.200 | 6.230 | 84,839 | -0.08(-1.27%) |
Nov 17, 2020 | 6.510 | 6.510 | 6.260 | 6.310 | 61,489 | -0.22(-3.37%) |
Nov 16, 2020 | 6.500 | 6.660 | 6.415 | 6.530 | 71,928 | +0.08(+1.24%) |
Nov 13, 2020 | 6.460 | 6.490 | 6.270 | 6.450 | 89,900 | +0.06(+0.94%) |
Nov 12, 2020 | 6.590 | 6.750 | 6.225 | 6.390 | 114,525 | -0.15(-2.29%) |
Nov 11, 2020 | 6.530 | 6.540 | 6.300 | 6.540 | 63,975 | +0.12(+1.87%) |
Nov 10, 2020 | 6.360 | 6.570 | 6.230 | 6.420 | 130,994 | +0.19(+3.05%) |
Nov 09, 2020 | 6.370 | 6.570 | 6.110 | 6.230 | 154,091 | +0.03(+0.48%) |
Nov 06, 2020 | 6.280 | 6.380 | 6.100 | 6.200 | 71,800 | +0.01(+0.16%) |
Nov 05, 2020 | 5.920 | 6.330 | 5.920 | 6.190 | 77,046 | +0.30(+5.09%) |
Nov 04, 2020 | 6.100 | 6.210 | 5.790 | 5.890 | 79,582 | -0.25(-4.07%) |
Nov 03, 2020 | 6.060 | 6.200 | 5.910 | 6.140 | 126,286 | +0.22(+3.72%) |
Nov 02, 2020 | 6.090 | 6.230 | 5.860 | 5.920 | 103,821 | -0.10(-1.66%) |
Oct 30, 2020 | 6.240 | 6.485 | 6.010 | 6.020 | 152,400 | -0.28(-4.44%) |
Oct 29, 2020 | 6.140 | 6.350 | 5.990 | 6.300 | 113,671 | +0.09(+1.45%) |
Oct 28, 2020 | 6.546 | 6.546 | 5.910 | 6.210 | 300,077 | -0.31(-4.75%) |
Oct 27, 2020 | 6.570 | 6.730 | 6.320 | 6.520 | 97,277 | -0.06(-0.91%) |
Oct 26, 2020 | 6.790 | 6.850 | 6.400 | 6.580 | 144,313 | -0.24(-3.52%) |
Oct 23, 2020 | 6.660 | 6.840 | 6.575 | 6.820 | 200,200 | +0.22(+3.33%) |
Oct 22, 2020 | 6.410 | 6.671 | 6.390 | 6.600 | 150,149 | +0.18(+2.80%) |
Oct 21, 2020 | 6.080 | 6.490 | 6.080 | 6.420 | 232,061 | +0.30(+4.90%) |
Oct 20, 2020 | 6.060 | 6.220 | 6.010 | 6.120 | 132,015 | +0.13(+2.17%) |
Oct 19, 2020 | 6.290 | 6.440 | 5.950 | 5.990 | 190,493 | -0.31(-4.92%) |
Oct 16, 2020 | 6.400 | 6.490 | 6.240 | 6.300 | 143,700 | -0.13(-2.02%) |
Oct 15, 2020 | 6.270 | 6.510 | 6.170 | 6.430 | 73,783 | +0.03(+0.47%) |
Oct 14, 2020 | 6.600 | 6.600 | 6.240 | 6.400 | 134,945 | -0.14(-2.14%) |
Oct 13, 2020 | 6.540 | 6.700 | 6.500 | 6.540 | 190,198 | +0.08(+1.24%) |
Oct 12, 2020 | 6.500 | 6.580 | 6.430 | 6.460 | 75,241 | -0.02(-0.31%) |
Oct 09, 2020 | 6.260 | 6.490 | 6.195 | 6.480 | 87,200 | +0.28(+4.52%) |
Oct 08, 2020 | 6.400 | 6.400 | 6.120 | 6.200 | 90,737 | -0.15(-2.36%) |
Oct 07, 2020 | 6.330 | 6.420 | 6.175 | 6.350 | 138,035 | +0.04(+0.63%) |
Oct 06, 2020 | 6.360 | 6.397 | 6.110 | 6.310 | 134,722 | +0.00(+0.00%) |
Oct 05, 2020 | 6.010 | 6.425 | 5.970 | 6.310 | 212,650 | +0.33(+5.52%) |
Oct 02, 2020 | 6.030 | 6.100 | 5.840 | 5.980 | 101,800 | -0.19(-3.08%) |
Oct 01, 2020 | 6.160 | 6.250 | 6.040 | 6.170 | 376,643 | +0.02(+0.33%) |
Sep 30, 2020 | 6.140 | 6.200 | 5.960 | 6.150 | 159,622 | +0.05(+0.82%) |
Sep 29, 2020 | 6.100 | 6.210 | 5.930 | 6.100 | 194,437 | +0.03(+0.49%) |
Sep 28, 2020 | 5.780 | 6.310 | 5.750 | 6.070 | 325,856 | +0.38(+6.68%) |
Sep 25, 2020 | 5.380 | 5.795 | 5.340 | 5.690 | 150,700 | +0.30(+5.57%) |
Sep 24, 2020 | 5.390 | 5.520 | 5.250 | 5.390 | 150,001 | +0.07(+1.32%) |
Sep 23, 2020 | 5.650 | 5.750 | 5.280 | 5.320 | 163,971 | -0.31(-5.51%) |
Sep 22, 2020 | 5.450 | 5.680 | 5.350 | 5.630 | 402,037 | +0.47(+9.11%) |
Sep 21, 2020 | 5.510 | 5.556 | 5.030 | 5.160 | 149,461 | -0.44(-7.86%) |
Sep 18, 2020 | 5.310 | 5.720 | 5.275 | 5.600 | 296,600 | +0.37(+7.07%) |
Sep 17, 2020 | 5.090 | 5.250 | 5.050 | 5.230 | 81,162 | +0.12(+2.35%) |
Sep 16, 2020 | 5.100 | 5.170 | 4.970 | 5.110 | 80,616 | +0.02(+0.39%) |
Sep 15, 2020 | 5.290 | 5.400 | 5.060 | 5.090 | 106,768 | -0.18(-3.42%) |
Sep 14, 2020 | 4.830 | 5.400 | 4.830 | 5.270 | 144,542 | +0.45(+9.34%) |
Sep 11, 2020 | 4.770 | 4.850 | 4.710 | 4.820 | 92,800 | +0.06(+1.26%) |
Sep 10, 2020 | 4.700 | 5.030 | 4.621 | 4.760 | 193,964 | +0.11(+2.37%) |
Sep 09, 2020 | 4.470 | 4.830 | 4.290 | 4.650 | 145,608 | +0.19(+4.26%) |
Sep 08, 2020 | 4.390 | 4.559 | 4.270 | 4.460 | 102,274 | +0.00(+0.00%) |
Sep 04, 2020 | 4.460 | 4.700 | 4.320 | 4.460 | 124,600 | +0.00(+0.00%) |
Sep 03, 2020 | 4.540 | 4.600 | 4.420 | 4.460 | 170,809 | -0.13(-2.83%) |
Sep 02, 2020 | 4.770 | 4.770 | 4.540 | 4.590 | 133,051 | -0.24(-4.97%) |
Sep 01, 2020 | 5.010 | 5.010 | 4.720 | 4.830 | 128,507 | -0.17(-3.40%) |
Aug 31, 2020 | 5.150 | 5.227 | 5.000 | 5.000 | 116,819 | -0.15(-2.91%) |
Aug 28, 2020 | 5.020 | 5.200 | 4.950 | 5.150 | 144,600 | -0.02(-0.39%) |
Aug 27, 2020 | 5.190 | 5.390 | 5.060 | 5.170 | 213,767 | -0.01(-0.19%) |
Aug 26, 2020 | 5.010 | 5.330 | 5.000 | 5.180 | 179,749 | +0.21(+4.23%) |
Aug 25, 2020 | 4.760 | 5.010 | 4.760 | 4.970 | 113,081 | +0.27(+5.74%) |
Aug 24, 2020 | 4.750 | 4.750 | 4.570 | 4.700 | 96,312 | +0.02(+0.43%) |
Aug 21, 2020 | 4.710 | 4.740 | 4.560 | 4.680 | 106,400 | +0.02(+0.43%) |
Aug 20, 2020 | 4.550 | 4.715 | 4.550 | 4.660 | 51,926 | +0.08(+1.75%) |
Aug 19, 2020 | 4.550 | 4.680 | 4.410 | 4.580 | 121,737 | +0.04(+0.88%) |
Aug 18, 2020 | 4.500 | 4.810 | 4.490 | 4.540 | 82,229 | +0.06(+1.34%) |
Aug 17, 2020 | 4.440 | 4.510 | 4.380 | 4.480 | 45,096 | +0.07(+1.47%) |
Aug 14, 2020 | 4.420 | 4.420 | 4.300 | 4.415 | 63,700 | -0.04(-0.79%) |
Aug 13, 2020 | 4.550 | 4.550 | 4.420 | 4.450 | 54,320 | -0.13(-2.84%) |
Aug 12, 2020 | 4.640 | 4.710 | 4.420 | 4.580 | 177,997 | +0.12(+2.69%) |
Aug 11, 2020 | 4.200 | 4.680 | 4.200 | 4.460 | 157,488 | +0.27(+6.44%) |
Aug 10, 2020 | 4.120 | 4.330 | 3.990 | 4.190 | 151,264 | +0.05(+1.21%) |
Aug 07, 2020 | 4.080 | 4.160 | 3.900 | 4.140 | 138,500 | +0.09(+2.22%) |
Aug 06, 2020 | 4.180 | 4.210 | 4.000 | 4.050 | 75,850 | -0.12(-2.88%) |
Aug 05, 2020 | 4.160 | 4.210 | 4.090 | 4.170 | 90,347 | +0.05(+1.21%) |
Aug 04, 2020 | 4.220 | 4.240 | 4.080 | 4.120 | 85,857 | -0.09(-2.14%) |
Aug 03, 2020 | 4.160 | 4.290 | 4.010 | 4.210 | 141,145 | +0.01(+0.24%) |
Jul 31, 2020 | 4.300 | 4.390 | 4.120 | 4.200 | 127,100 | -0.10(-2.33%) |
Jul 30, 2020 | 4.360 | 4.367 | 4.100 | 4.300 | 93,466 | -0.05(-1.15%) |
Jul 29, 2020 | 4.380 | 4.490 | 4.290 | 4.350 | 55,535 | +0.01(+0.23%) |
Jul 28, 2020 | 4.380 | 4.490 | 4.250 | 4.340 | 114,600 | -0.07(-1.59%) |
Jul 27, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 45,430 | +0.13(+3.04%) |
Jul 24, 2020 | 4.400 | 4.410 | 4.260 | 4.280 | 47,500 | -0.13(-2.95%) |
Jul 23, 2020 | 4.480 | 4.620 | 4.320 | 4.410 | 137,766 | -0.09(-2.00%) |
Jul 22, 2020 | 4.710 | 4.720 | 4.450 | 4.500 | 104,290 | -0.21(-4.46%) |
Jul 21, 2020 | 4.930 | 4.950 | 4.630 | 4.710 | 112,804 | -0.15(-3.09%) |
Jul 20, 2020 | 4.880 | 4.960 | 4.730 | 4.860 | 132,907 | +0.08(+1.67%) |
Jul 17, 2020 | 4.890 | 4.890 | 4.720 | 4.780 | 93,300 | +0.02(+0.42%) |
Jul 16, 2020 | 4.730 | 4.840 | 4.630 | 4.760 | 120,625 | +0.01(+0.21%) |
Jul 15, 2020 | 4.500 | 4.770 | 4.500 | 4.750 | 362,128 | +0.25(+5.56%) |
Jul 14, 2020 | 4.330 | 4.560 | 4.210 | 4.500 | 93,701 | +0.13(+2.97%) |
Jul 13, 2020 | 4.580 | 4.580 | 4.330 | 4.370 | 189,686 | -0.02(-0.46%) |
Jul 10, 2020 | 4.360 | 4.570 | 4.280 | 4.390 | 240,800 | +0.01(+0.23%) |
Jul 09, 2020 | 4.570 | 4.590 | 4.300 | 4.380 | 207,465 | -0.21(-4.58%) |
Jul 08, 2020 | 4.710 | 4.800 | 4.480 | 4.590 | 194,039 | -0.11(-2.34%) |
Jul 07, 2020 | 4.970 | 5.060 | 4.680 | 4.700 | 193,561 | -0.34(-6.75%) |
Jul 06, 2020 | 4.850 | 5.090 | 4.800 | 5.040 | 159,185 | +0.27(+5.66%) |
Jul 02, 2020 | 4.810 | 4.900 | 4.720 | 4.770 | 180,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.870 | 4.950 | 4.550 | 4.770 | 812,738 | -0.09(-1.85%) |
Jun 30, 2020 | 4.950 | 5.020 | 4.750 | 4.860 | 152,419 | -0.12(-2.41%) |
Jun 29, 2020 | 5.280 | 5.300 | 4.740 | 4.980 | 258,826 | -0.22(-4.23%) |
Jun 26, 2020 | 5.480 | 5.560 | 5.080 | 5.200 | 4,122,000 | -0.29(-5.28%) |
Jun 25, 2020 | 5.090 | 5.750 | 5.090 | 5.490 | 344,713 | +0.33(+6.40%) |
Jun 24, 2020 | 5.390 | 5.520 | 5.010 | 5.160 | 222,770 | -0.29(-5.32%) |
Jun 23, 2020 | 5.270 | 5.460 | 5.200 | 5.450 | 304,764 | +0.26(+5.01%) |
Jun 22, 2020 | 5.180 | 5.315 | 5.160 | 5.190 | 259,964 | +0.01(+0.19%) |
Jun 19, 2020 | 5.480 | 5.759 | 5.120 | 5.180 | 402,400 | -0.27(-4.95%) |
Jun 18, 2020 | 5.520 | 5.870 | 5.430 | 5.450 | 206,832 | -0.10(-1.80%) |
Jun 17, 2020 | 5.690 | 5.895 | 5.550 | 5.550 | 172,137 | -0.11(-1.94%) |
Jun 16, 2020 | 6.010 | 6.060 | 5.600 | 5.660 | 166,593 | -0.23(-3.90%) |
Jun 15, 2020 | 5.490 | 6.000 | 5.100 | 5.890 | 312,489 | +0.45(+8.27%) |
Jun 12, 2020 | 5.470 | 5.810 | 5.410 | 5.440 | 194,600 | +0.10(+1.87%) |
Jun 11, 2020 | 5.880 | 5.980 | 5.250 | 5.340 | 809,772 | -0.65(-10.85%) |
Jun 10, 2020 | 5.780 | 6.100 | 5.720 | 5.990 | 382,443 | +0.31(+5.46%) |
Jun 09, 2020 | 5.850 | 5.850 | 5.550 | 5.680 | 197,961 | +0.23(+4.22%) |
Jun 08, 2020 | 5.320 | 5.600 | 5.270 | 5.450 | 184,554 | +0.13(+2.44%) |
Jun 05, 2020 | 5.630 | 5.780 | 5.250 | 5.320 | 226,000 | -0.11(-2.03%) |
Jun 04, 2020 | 5.500 | 5.950 | 5.250 | 5.430 | 424,728 | +0.01(+0.18%) |
Jun 03, 2020 | 5.010 | 5.460 | 4.890 | 5.420 | 392,650 | +0.60(+12.45%) |
Jun 02, 2020 | 4.900 | 5.150 | 4.700 | 4.820 | 230,134 | +0.02(+0.42%) |
Jun 01, 2020 | 4.650 | 5.730 | 4.650 | 4.800 | 1,367,988 | +0.22(+4.80%) |
May 29, 2020 | 4.570 | 4.660 | 4.460 | 4.580 | 59,300 | +0.05(+1.10%) |
May 28, 2020 | 4.540 | 4.660 | 4.530 | 4.530 | 147,417 | -0.01(-0.22%) |
May 27, 2020 | 4.660 | 4.690 | 4.330 | 4.540 | 177,810 | -0.15(-3.20%) |
May 26, 2020 | 5.100 | 5.100 | 4.670 | 4.690 | 251,698 | -0.36(-7.13%) |
May 22, 2020 | 4.760 | 5.200 | 4.760 | 5.050 | 548,100 | +0.26(+5.43%) |
May 21, 2020 | 4.480 | 4.920 | 4.480 | 4.790 | 219,978 | +0.28(+6.21%) |
May 20, 2020 | 4.580 | 4.870 | 4.410 | 4.510 | 257,448 | -0.10(-2.17%) |
May 19, 2020 | 4.320 | 4.700 | 4.280 | 4.610 | 211,658 | +0.34(+7.96%) |
May 18, 2020 | 4.240 | 4.520 | 4.240 | 4.270 | 179,311 | +0.06(+1.43%) |
May 15, 2020 | 4.150 | 4.300 | 4.110 | 4.210 | 137,800 | +0.02(+0.48%) |
May 14, 2020 | 4.460 | 4.570 | 3.900 | 4.190 | 414,593 | -0.49(-10.47%) |
May 13, 2020 | 4.350 | 4.720 | 4.310 | 4.680 | 670,554 | +0.50(+11.96%) |
May 12, 2020 | 3.820 | 4.250 | 3.650 | 4.180 | 490,258 | +0.34(+8.85%) |
May 11, 2020 | 4.030 | 4.100 | 3.830 | 3.840 | 258,837 | -0.21(-5.19%) |
May 08, 2020 | 4.000 | 4.100 | 3.970 | 4.050 | 207,100 | +0.05(+1.25%) |
May 07, 2020 | 3.980 | 4.000 | 3.930 | 4.000 | 95,793 | +0.08(+2.04%) |
May 06, 2020 | 3.900 | 4.000 | 3.870 | 3.920 | 95,254 | +0.02(+0.51%) |
May 05, 2020 | 3.780 | 3.950 | 3.720 | 3.900 | 210,694 | +0.19(+5.12%) |
May 04, 2020 | 3.810 | 3.990 | 3.660 | 3.710 | 153,446 | -0.10(-2.62%) |