Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.04 | 18.26 | 16.88 | 17.60 | 14,070 | -0.46(-2.55%) |
Apr 29, 2021 | 17.31 | 18.40 | 17.31 | 18.06 | 15,151 | +0.61(+3.52%) |
Apr 28, 2021 | 17.94 | 18.39 | 17.27 | 17.44 | 19,663 | -0.54(-2.99%) |
Apr 27, 2021 | 17.66 | 18.42 | 17.58 | 17.98 | 9,776 | +0.29(+1.63%) |
Apr 26, 2021 | 17.55 | 17.94 | 16.71 | 17.69 | 15,628 | -0.06(-0.32%) |
Apr 23, 2021 | 18.28 | 18.28 | 17.51 | 17.75 | 15,112 | -0.49(-2.68%) |
Apr 22, 2021 | 17.54 | 18.62 | 17.54 | 18.24 | 25,566 | +0.49(+2.76%) |
Apr 21, 2021 | 18.45 | 18.47 | 17.42 | 17.75 | 28,611 | -0.93(-4.98%) |
Apr 20, 2021 | 18.84 | 18.95 | 18.26 | 18.68 | 8,267 | -0.01(-0.05%) |
Apr 19, 2021 | 19.33 | 19.33 | 18.57 | 18.69 | 39,642 | -0.54(-2.79%) |
Apr 16, 2021 | 19.41 | 19.42 | 18.67 | 19.23 | 23,763 | -0.20(-1.04%) |
Apr 15, 2021 | 19.30 | 19.43 | 19.20 | 19.43 | 36,476 | +0.19(+1.00%) |
Apr 14, 2021 | 19.36 | 19.36 | 18.43 | 19.24 | 24,170 | -0.05(-0.25%) |
Apr 13, 2021 | 18.90 | 19.29 | 18.55 | 19.29 | 21,489 | +0.77(+4.15%) |
Apr 12, 2021 | 18.84 | 20.04 | 18.52 | 18.52 | 47,228 | -0.33(-1.73%) |
Apr 09, 2021 | 18.89 | 18.89 | 18.32 | 18.84 | 27,932 | +0.15(+0.82%) |
Apr 08, 2021 | 18.23 | 18.76 | 17.96 | 18.69 | 39,463 | +0.41(+2.26%) |
Apr 07, 2021 | 18.55 | 18.55 | 18.07 | 18.28 | 19,608 | +0.10(+0.53%) |
Apr 06, 2021 | 17.85 | 18.49 | 17.74 | 18.18 | 24,777 | +0.43(+2.43%) |
Apr 05, 2021 | 16.93 | 17.84 | 16.93 | 17.75 | 30,649 | +1.30(+7.87%) |
Apr 01, 2021 | 16.52 | 16.52 | 15.71 | 16.45 | 26,681 | -0.10(-0.58%) |
Mar 31, 2021 | 17.28 | 17.28 | 16.33 | 16.55 | 18,681 | -1.03(-5.84%) |
Mar 30, 2021 | 17.87 | 18.23 | 17.27 | 17.58 | 40,074 | -0.65(-3.58%) |
Mar 29, 2021 | 17.81 | 18.55 | 17.45 | 18.23 | 43,063 | +0.62(+3.54%) |
Mar 26, 2021 | 16.46 | 18.09 | 15.83 | 17.61 | 77,647 | +1.08(+6.56%) |
Mar 25, 2021 | 16.50 | 16.61 | 16.07 | 16.52 | 16,722 | +0.18(+1.12%) |
Mar 24, 2021 | 16.19 | 16.68 | 15.81 | 16.34 | 47,108 | +0.24(+1.49%) |
Mar 23, 2021 | 16.16 | 16.17 | 15.78 | 16.10 | 28,753 | +0.03(+0.18%) |
Mar 22, 2021 | 16.19 | 16.19 | 15.93 | 16.07 | 10,122 | +0.03(+0.18%) |
Mar 19, 2021 | 15.46 | 16.19 | 15.29 | 16.04 | 33,560 | +0.59(+3.85%) |
Mar 18, 2021 | 14.92 | 15.45 | 14.85 | 15.45 | 12,968 | +0.17(+1.13%) |
Mar 17, 2021 | 14.59 | 15.52 | 14.59 | 15.27 | 17,081 | +0.88(+6.13%) |
Mar 16, 2021 | 14.85 | 14.85 | 14.39 | 14.39 | 8,873 | -0.45(-3.04%) |
Mar 15, 2021 | 14.58 | 15.16 | 14.39 | 14.84 | 6,744 | +0.31(+2.11%) |
Mar 12, 2021 | 14.62 | 15.01 | 14.33 | 14.54 | 52,529 | +0.13(+0.93%) |
Mar 11, 2021 | 14.69 | 15.03 | 14.39 | 14.40 | 12,095 | -0.05(-0.33%) |
Mar 10, 2021 | 14.39 | 15.30 | 14.34 | 14.45 | 9,102 | -0.25(-1.70%) |
Mar 09, 2021 | 14.62 | 14.70 | 14.00 | 14.70 | 28,558 | +0.02(+0.13%) |
Mar 08, 2021 | 14.83 | 15.20 | 14.06 | 14.68 | 5,643 | -0.06(-0.39%) |
Mar 05, 2021 | 14.49 | 15.19 | 14.39 | 14.74 | 16,675 | +0.26(+1.79%) |
Mar 04, 2021 | 14.08 | 14.73 | 13.91 | 14.48 | 37,551 | -0.17(-1.18%) |
Mar 03, 2021 | 15.34 | 16.07 | 14.36 | 14.65 | 28,231 | -0.58(-3.78%) |
Mar 02, 2021 | 14.63 | 15.43 | 14.63 | 15.23 | 31,707 | +0.50(+3.39%) |
Mar 01, 2021 | 14.40 | 14.73 | 14.40 | 14.73 | 13,237 | +0.33(+2.27%) |
Feb 26, 2021 | 14.31 | 14.56 | 14.05 | 14.40 | 4,377 | +0.06(+0.40%) |
Feb 25, 2021 | 14.33 | 14.72 | 13.87 | 14.34 | 22,201 | -0.14(-0.99%) |
Feb 24, 2021 | 13.60 | 14.81 | 13.46 | 14.49 | 126,203 | +0.15(+1.07%) |
Feb 23, 2021 | 14.53 | 14.53 | 12.91 | 14.33 | 12,426 | -0.14(-0.99%) |
Feb 22, 2021 | 14.52 | 15.05 | 14.05 | 14.48 | 37,523 | -0.01(-0.07%) |
Feb 19, 2021 | 12.50 | 14.52 | 12.50 | 14.49 | 53,855 | +0.67(+4.84%) |
Feb 18, 2021 | 14.15 | 14.16 | 13.23 | 13.82 | 8,246 | -0.45(-3.15%) |
Feb 17, 2021 | 14.26 | 14.34 | 13.37 | 14.27 | 37,303 | -0.05(-0.35%) |
Feb 16, 2021 | 12.56 | 14.60 | 12.56 | 14.32 | 62,597 | +1.89(+15.17%) |
Feb 12, 2021 | 12.13 | 12.43 | 11.99 | 12.43 | 6,378 | +0.42(+3.50%) |
Feb 11, 2021 | 12.11 | 12.19 | 11.72 | 12.01 | 22,906 | -0.28(-2.26%) |
Feb 10, 2021 | 12.43 | 12.43 | 12.29 | 12.29 | 1,350 | -0.20(-1.61%) |
Feb 09, 2021 | 12.91 | 12.91 | 11.94 | 12.49 | 20,910 | -0.01(-0.08%) |
Feb 08, 2021 | 12.93 | 13.81 | 12.38 | 12.50 | 18,581 | -0.27(-2.10%) |
Feb 05, 2021 | 12.52 | 13.39 | 12.52 | 12.77 | 49,776 | +0.17(+1.37%) |
Feb 04, 2021 | 12.52 | 12.59 | 12.34 | 12.59 | 24,465 | -0.13(-1.05%) |
Feb 03, 2021 | 12.19 | 12.73 | 12.01 | 12.73 | 26,325 | +0.49(+3.98%) |
Feb 02, 2021 | 11.92 | 12.81 | 11.59 | 12.24 | 64,729 | +0.33(+2.73%) |
Feb 01, 2021 | 9.620 | 12.32 | 9.620 | 11.91 | 96,387 | +2.15(+22.04%) |
Jan 29, 2021 | 9.591 | 9.764 | 9.563 | 9.764 | 6,274 | -0.02(-0.20%) |
Jan 28, 2021 | 9.582 | 9.792 | 9.582 | 9.783 | 4,869 | +0.20(+2.10%) |
Jan 27, 2021 | 9.716 | 9.792 | 9.572 | 9.582 | 38,998 | -0.13(-1.38%) |
Jan 26, 2021 | 9.697 | 9.792 | 9.696 | 9.716 | 3,920 | +0.06(+0.59%) |
Jan 25, 2021 | 9.563 | 9.849 | 9.563 | 9.658 | 10,088 | +0.05(+0.50%) |
Jan 22, 2021 | 9.840 | 9.850 | 9.611 | 9.611 | 21,019 | +0.02(+0.25%) |
Jan 21, 2021 | 9.849 | 9.850 | 9.587 | 9.587 | 5,733 | -0.18(-1.81%) |
Jan 20, 2021 | 9.572 | 9.802 | 9.572 | 9.764 | 7,848 | +0.15(+1.59%) |
Jan 19, 2021 | 9.792 | 9.792 | 9.524 | 9.611 | 4,524 | -0.14(-1.47%) |
Jan 15, 2021 | 9.773 | 9.773 | 9.706 | 9.754 | 1,777 | -0.04(-0.39%) |
Jan 14, 2021 | 9.783 | 9.878 | 9.697 | 9.792 | 8,800 | +0.04(+0.40%) |
Jan 13, 2021 | 9.793 | 9.848 | 9.677 | 9.753 | 6,177 | +0.20(+2.10%) |
Jan 12, 2021 | 9.668 | 10.47 | 9.553 | 9.553 | 19,267 | +0.03(+0.30%) |
Jan 11, 2021 | 9.553 | 9.553 | 9.492 | 9.524 | 3,241 | +0.14(+1.53%) |
Jan 08, 2021 | 9.279 | 9.467 | 9.279 | 9.381 | 3,241 | +0.02(+0.26%) |
Jan 07, 2021 | 9.764 | 9.783 | 9.151 | 9.357 | 7,013 | +0.16(+1.72%) |
Jan 06, 2021 | 9.563 | 9.687 | 9.199 | 9.199 | 9,544 | -0.55(-5.69%) |
Jan 05, 2021 | 9.200 | 9.792 | 9.200 | 9.754 | 6,039 | -0.03(-0.29%) |
Jan 04, 2021 | 9.563 | 9.783 | 9.563 | 9.783 | 1,169 | +0.01(+0.15%) |
Dec 31, 2020 | 9.768 | 9.768 | 9.768 | 8,449 | +0.07(+0.74%) | |
Dec 30, 2020 | 9.725 | 9.983 | 9.333 | 9.697 | 8,449 | -0.03(-0.30%) |
Dec 29, 2020 | 9.764 | 9.974 | 9.085 | 9.725 | 9,943 | -0.27(-2.68%) |
Dec 28, 2020 | 8.951 | 10.10 | 8.692 | 9.993 | 17,825 | +1.29(+14.84%) |
Dec 24, 2020 | 8.989 | 8.989 | 8.308 | 8.702 | 16,313 | -0.30(-3.29%) |
Dec 23, 2020 | 9.285 | 9.285 | 8.998 | 8.998 | 1,880 | -0.22(-2.39%) |
Dec 22, 2020 | 9.391 | 9.419 | 8.740 | 9.218 | 4,142 | -0.18(-1.88%) |
Dec 21, 2020 | 9.314 | 10.14 | 9.238 | 9.395 | 2,221 | +0.26(+2.88%) |
Dec 18, 2020 | 9.085 | 9.304 | 9.085 | 9.132 | 7,633 | -0.18(-1.95%) |
Dec 17, 2020 | 9.783 | 9.945 | 9.085 | 9.314 | 5,170 | -0.33(-3.47%) |
Dec 16, 2020 | 9.563 | 10.23 | 9.563 | 9.649 | 32,461 | -0.06(-0.59%) |
Dec 15, 2020 | 8.855 | 9.706 | 8.721 | 9.706 | 6,926 | +0.90(+10.21%) |
Dec 14, 2020 | 8.704 | 8.865 | 8.616 | 8.807 | 10,868 | +0.05(+0.52%) |
Dec 11, 2020 | 8.750 | 8.798 | 8.683 | 8.762 | 27,084 | +0.05(+0.63%) |
Dec 10, 2020 | 8.788 | 8.798 | 8.707 | 8.707 | 1,076 | -0.07(-0.82%) |
Dec 09, 2020 | 8.645 | 8.798 | 8.645 | 8.779 | 4,741 | -0.20(-2.24%) |
Dec 08, 2020 | 9.018 | 9.018 | 8.865 | 8.979 | 2,909 | -0.04(-0.42%) |
Dec 07, 2020 | 8.783 | 9.018 | 8.779 | 9.018 | 10,652 | +0.27(+3.06%) |
Dec 04, 2020 | 8.750 | 8.836 | 8.492 | 8.750 | 6,901 | +0.00(+0.00%) |
Dec 03, 2020 | 8.692 | 8.779 | 8.606 | 8.750 | 3,928 | -0.08(-0.87%) |
Dec 02, 2020 | 8.836 | 8.836 | 8.587 | 8.826 | 6,556 | -0.01(-0.11%) |
Dec 01, 2020 | 8.893 | 8.988 | 8.663 | 8.836 | 13,589 | -0.15(-1.70%) |
Nov 30, 2020 | 8.874 | 8.998 | 8.874 | 8.989 | 15,060 | +0.16(+1.79%) |
Nov 27, 2020 | 8.322 | 8.874 | 8.322 | 8.831 | 24,287 | +0.51(+6.11%) |
Nov 25, 2020 | 8.379 | 8.465 | 8.075 | 8.322 | 14,193 | -0.39(-4.48%) |
Nov 24, 2020 | 8.741 | 8.750 | 8.703 | 8.712 | 20,425 | +0.03(+0.38%) |
Nov 23, 2020 | 8.349 | 8.741 | 8.349 | 8.679 | 7,875 | +0.28(+3.34%) |
Nov 20, 2020 | 8.760 | 8.760 | 8.398 | 8.398 | 2,943 | -0.19(-2.27%) |
Nov 19, 2020 | 8.085 | 8.593 | 8.046 | 8.593 | 3,709 | +0.23(+2.79%) |
Nov 18, 2020 | 8.703 | 8.703 | 8.360 | 8.360 | 4,552 | -0.38(-4.35%) |
Nov 17, 2020 | 8.617 | 8.741 | 8.598 | 8.741 | 4,123 | +0.37(+4.43%) |
Nov 16, 2020 | 8.493 | 8.760 | 8.313 | 8.370 | 43,197 | -0.00(-0.06%) |
Nov 13, 2020 | 8.139 | 8.408 | 8.139 | 8.375 | 30,910 | +0.35(+4.32%) |
Nov 12, 2020 | 7.969 | 8.199 | 7.949 | 8.027 | 23,082 | +0.09(+1.14%) |
Nov 11, 2020 | 7.856 | 7.951 | 7.847 | 7.937 | 13,501 | +0.13(+1.64%) |
Nov 10, 2020 | 7.657 | 7.856 | 7.504 | 7.809 | 12,365 | +0.13(+1.73%) |
Nov 09, 2020 | 7.447 | 7.704 | 7.414 | 7.676 | 13,425 | +0.45(+6.18%) |
Nov 06, 2020 | 7.229 | 7.229 | 7.229 | 7 | +0.00(+0.00%) | |
Nov 05, 2020 | 7.324 | 7.324 | 7.152 | 7.229 | 1,701 | -0.09(-1.29%) |
Nov 04, 2020 | 7.324 | 7.324 | 7.324 | 139 | +0.00(+0.00%) | |
Nov 03, 2020 | 7.324 | 7.324 | 7.324 | 7.324 | 230 | +0.00(+0.00%) |
Nov 02, 2020 | 7.438 | 7.466 | 7.324 | 7.324 | 2,877 | +0.00(+0.00%) |
Oct 30, 2020 | 7.305 | 7.324 | 7.179 | 7.324 | 3,259 | +0.00(+0.00%) |
Oct 29, 2020 | 7.143 | 7.324 | 7.143 | 7.324 | 2,363 | +0.19(+2.67%) |
Oct 28, 2020 | 7.133 | 7.143 | 7.133 | 7.133 | 7,227 | +0.00(+0.00%) |
Oct 27, 2020 | 7.143 | 7.143 | 7.133 | 7.133 | 3,235 | +0.00(+0.00%) |
Oct 26, 2020 | 7.133 | 7.152 | 7.133 | 7.133 | 1,078 | +0.00(+0.00%) |
Oct 23, 2020 | 7.143 | 7.181 | 7.133 | 7.133 | 3,259 | +0.00(+0.00%) |
Oct 22, 2020 | 7.133 | 7.133 | 7.133 | 7.133 | 576 | -0.04(-0.53%) |
Oct 21, 2020 | 7.181 | 7.190 | 7.133 | 7.171 | 13,684 | -0.11(-1.57%) |
Oct 20, 2020 | 7.286 | 7.286 | 7.248 | 7.286 | 2,490 | -0.03(-0.39%) |
Oct 19, 2020 | 7.190 | 7.314 | 7.190 | 7.314 | 1,991 | -0.01(-0.13%) |
Oct 16, 2020 | 7.229 | 7.324 | 7.229 | 7.324 | 54,146 | +0.02(+0.26%) |
Oct 15, 2020 | 7.286 | 7.305 | 7.286 | 7.305 | 406 | +0.05(+0.66%) |
Oct 14, 2020 | 7.274 | 7.287 | 7.246 | 7.257 | 2,789 | +0.02(+0.26%) |
Oct 13, 2020 | 7.295 | 7.295 | 7.238 | 7.238 | 1,781 | -0.04(-0.52%) |
Oct 12, 2020 | 7.419 | 7.419 | 7.276 | 7.276 | 6,442 | +0.10(+1.32%) |
Oct 09, 2020 | 7.419 | 7.590 | 7.171 | 7.181 | 7,885 | -0.05(-0.66%) |
Oct 08, 2020 | 7.238 | 7.238 | 7.229 | 7.229 | 1,241 | +0.06(+0.80%) |
Oct 07, 2020 | 7.257 | 7.590 | 7.171 | 7.171 | 6,394 | -0.07(-0.92%) |
Oct 06, 2020 | 7.286 | 7.561 | 7.238 | 7.238 | 4,362 | -0.11(-1.55%) |
Oct 05, 2020 | 7.162 | 7.666 | 7.162 | 7.352 | 11,896 | +0.19(+2.66%) |
Oct 02, 2020 | 7.248 | 7.666 | 7.162 | 7.162 | 12,616 | -0.34(-4.56%) |
Oct 01, 2020 | 7.238 | 7.599 | 7.238 | 7.504 | 12,486 | +0.27(+3.68%) |
Sep 30, 2020 | 7.438 | 7.438 | 7.181 | 7.238 | 7,312 | -0.09(-1.17%) |
Sep 29, 2020 | 7.295 | 7.385 | 7.295 | 7.324 | 9,301 | +0.06(+0.84%) |
Sep 28, 2020 | 7.136 | 7.455 | 7.133 | 7.262 | 4,739 | -0.06(-0.84%) |
Sep 25, 2020 | 7.202 | 7.475 | 7.202 | 7.324 | 10,724 | -0.10(-1.28%) |
Sep 24, 2020 | 6.858 | 7.545 | 6.858 | 7.419 | 9,804 | +0.10(+1.30%) |
Sep 23, 2020 | 6.791 | 8.151 | 6.762 | 7.324 | 180,488 | +0.78(+11.92%) |
Sep 22, 2020 | 6.415 | 6.544 | 6.415 | 6.544 | 1,594 | +0.04(+0.60%) |
Sep 21, 2020 | 6.330 | 6.505 | 6.321 | 6.505 | 1,881 | +0.20(+3.16%) |
Sep 18, 2020 | 6.610 | 6.610 | 6.306 | 6.306 | 4,626 | -0.35(-5.29%) |
Sep 17, 2020 | 6.648 | 6.667 | 6.648 | 6.658 | 23,566 | +0.00(+0.00%) |
Sep 16, 2020 | 6.753 | 6.753 | 6.658 | 6.658 | 1,927 | -0.09(-1.39%) |
Sep 15, 2020 | 6.753 | 6.753 | 6.752 | 6.752 | 2,628 | -0.00(-0.02%) |
Sep 14, 2020 | 6.801 | 6.801 | 6.753 | 6.753 | 452 | -0.05(-0.70%) |
Sep 11, 2020 | 6.654 | 6.801 | 6.654 | 6.801 | 525 | +0.15(+2.29%) |
Sep 10, 2020 | 6.801 | 6.801 | 6.648 | 6.648 | 231 | -0.14(-2.10%) |
Sep 09, 2020 | 6.801 | 6.801 | 6.757 | 6.791 | 2,589 | +0.00(+0.00%) |
Sep 08, 2020 | 6.629 | 6.801 | 6.629 | 6.791 | 764 | +0.15(+2.29%) |
Sep 04, 2020 | 6.734 | 6.743 | 6.639 | 6.639 | 525 | +0.06(+0.89%) |
Sep 03, 2020 | 6.580 | 6.580 | 6.580 | 6.580 | 425 | -0.17(-2.56%) |
Sep 02, 2020 | 6.658 | 6.753 | 6.658 | 6.753 | 1,284 | +0.11(+1.72%) |
Sep 01, 2020 | 6.753 | 6.753 | 6.468 | 6.639 | 385 | -0.02(-0.28%) |
Aug 31, 2020 | 6.710 | 6.710 | 6.658 | 6.658 | 1,556 | +0.19(+2.94%) |
Aug 28, 2020 | 6.571 | 6.671 | 6.468 | 6.468 | 7,731 | -0.02(-0.29%) |
Aug 27, 2020 | 6.704 | 6.704 | 6.420 | 6.486 | 11,747 | -0.26(-3.91%) |
Aug 26, 2020 | 6.562 | 6.751 | 6.468 | 6.751 | 4,148 | +0.24(+3.62%) |
Aug 25, 2020 | 6.373 | 6.749 | 6.373 | 6.515 | 32,447 | +0.13(+1.98%) |
Aug 24, 2020 | 6.309 | 6.402 | 6.175 | 6.388 | 10,341 | +0.03(+0.53%) |
Aug 21, 2020 | 6.194 | 6.354 | 6.137 | 6.354 | 55,815 | +0.22(+3.54%) |
Aug 20, 2020 | 6.137 | 6.137 | 6.137 | 6.137 | 1,225 | +0.01(+0.15%) |
Aug 19, 2020 | 5.981 | 6.128 | 5.981 | 6.128 | 364 | +0.02(+0.26%) |
Aug 18, 2020 | 6.137 | 6.137 | 5.934 | 6.112 | 5,449 | +0.14(+2.34%) |
Aug 17, 2020 | 6.137 | 6.137 | 5.950 | 5.972 | 2,313 | -0.07(-1.17%) |
Aug 14, 2020 | 5.882 | 6.232 | 5.882 | 6.043 | 16,628 | +0.15(+2.62%) |
Aug 13, 2020 | 5.759 | 5.901 | 5.759 | 5.888 | 8,896 | +0.05(+0.92%) |
Aug 12, 2020 | 5.825 | 5.899 | 5.788 | 5.835 | 2,592 | +0.15(+2.66%) |
Aug 11, 2020 | 5.439 | 5.684 | 5.439 | 5.684 | 6,371 | -0.02(-0.33%) |
Aug 10, 2020 | 5.627 | 5.703 | 5.571 | 5.703 | 2,206 | -0.06(-0.98%) |
Aug 07, 2020 | 5.684 | 5.759 | 5.684 | 5.759 | 2,541 | +0.08(+1.50%) |
Aug 06, 2020 | 5.952 | 5.981 | 5.675 | 5.675 | 12,049 | -0.21(-3.53%) |
Aug 05, 2020 | 5.882 | 5.882 | 5.882 | 16 | +0.00(+0.00%) | |
Aug 04, 2020 | 5.873 | 5.882 | 5.836 | 5.882 | 12,706 | +0.08(+1.30%) |
Aug 03, 2020 | 5.778 | 5.807 | 5.750 | 5.807 | 3,119 | +0.18(+3.19%) |
Jul 31, 2020 | 5.618 | 5.797 | 5.618 | 5.627 | 1,059 | -0.13(-2.30%) |
Jul 30, 2020 | 5.882 | 5.882 | 5.665 | 5.759 | 9,157 | -0.27(-4.54%) |
Jul 29, 2020 | 5.901 | 6.033 | 5.873 | 6.033 | 9,374 | +0.29(+5.01%) |
Jul 27, 2020 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 5.882 | 5.882 | 5.712 | 5.745 | 1,694 | -0.07(-1.22%) |
Jul 23, 2020 | 5.816 | 5.816 | 5.816 | 5.816 | 293 | -0.12(-2.00%) |
Jul 22, 2020 | 5.935 | 5.935 | 5.935 | 5.935 | 951 | +0.08(+1.43%) |
Jul 21, 2020 | 5.901 | 5.901 | 5.731 | 5.851 | 5,955 | -0.05(-0.84%) |
Jul 20, 2020 | 5.882 | 5.901 | 5.769 | 5.901 | 4,129 | +0.00(+0.00%) |
Jul 17, 2020 | 5.901 | 5.901 | 5.901 | 7 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.901 | 5.901 | 5.901 | 60 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.782 | 5.901 | 5.705 | 5.901 | 2,635 | +0.09(+1.62%) |
Jul 14, 2020 | 5.901 | 5.901 | 5.793 | 5.807 | 15,379 | -0.09(-1.60%) |
Jul 13, 2020 | 5.901 | 5.901 | 5.901 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 5.901 | 5.972 | 5.901 | 5.901 | 6,354 | +0.23(+3.99%) |
Jul 09, 2020 | 5.722 | 5.722 | 5.675 | 5.675 | 852 | -0.24(-3.99%) |
Jul 08, 2020 | 5.911 | 5.911 | 5.911 | 52 | +0.00(+0.00%) | |
Jul 07, 2020 | 5.911 | 5.911 | 5.911 | 170 | +0.00(+0.00%) | |
Jul 06, 2020 | 5.911 | 6.043 | 5.911 | 5.911 | 4,548 | -0.04(-0.63%) |
Jul 02, 2020 | 5.948 | 5.948 | 5.948 | 5.948 | 317 | -0.08(-1.25%) |
Jul 01, 2020 | 6.024 | 6.024 | 6.024 | 6.024 | 174 | +0.18(+3.07%) |
Jun 30, 2020 | 5.835 | 5.844 | 5.835 | 5.844 | 957 | -0.10(-1.75%) |
Jun 29, 2020 | 6.118 | 6.118 | 5.826 | 5.948 | 26,851 | -0.03(-0.47%) |
Jun 26, 2020 | 6.090 | 6.099 | 5.977 | 5.977 | 7,413 | -0.16(-2.62%) |
Jun 25, 2020 | 6.071 | 6.137 | 6.010 | 6.137 | 5,777 | +0.15(+2.44%) |
Jun 24, 2020 | 6.128 | 6.137 | 5.991 | 5.991 | 4,282 | +0.14(+2.34%) |
Jun 23, 2020 | 5.675 | 6.033 | 5.675 | 5.854 | 3,703 | +0.18(+3.16%) |
Jun 22, 2020 | 5.675 | 5.675 | 5.675 | 5.675 | 953 | -0.23(-3.84%) |
Jun 19, 2020 | 5.901 | 5.901 | 5.665 | 5.901 | 7,096 | +0.05(+0.81%) |
Jun 18, 2020 | 5.590 | 5.901 | 5.523 | 5.854 | 9,722 | +0.33(+5.98%) |
Jun 17, 2020 | 5.854 | 5.892 | 5.523 | 5.523 | 1,838 | -0.33(-5.65%) |
Jun 16, 2020 | 5.854 | 5.854 | 5.854 | 5.854 | 183 | -0.05(-0.80%) |
Jun 15, 2020 | 5.467 | 5.901 | 5.467 | 5.901 | 12,385 | +0.08(+1.30%) |
Jun 12, 2020 | 5.873 | 6.137 | 5.410 | 5.826 | 14,721 | -0.36(-5.80%) |
Jun 11, 2020 | 6.184 | 6.184 | 5.693 | 6.184 | 789 | +0.17(+2.83%) |
Jun 10, 2020 | 6.165 | 6.165 | 6.014 | 6.014 | 1,457 | -0.18(-2.97%) |
Jun 09, 2020 | 6.137 | 6.199 | 5.797 | 6.199 | 751 | +0.32(+5.38%) |
Jun 08, 2020 | 5.953 | 5.953 | 5.882 | 5.882 | 711 | -0.35(-5.61%) |
Jun 05, 2020 | 6.062 | 6.354 | 5.977 | 6.232 | 19,381 | +0.17(+2.80%) |
Jun 04, 2020 | 5.759 | 6.062 | 5.731 | 6.062 | 1,881 | +0.11(+1.90%) |
Jun 03, 2020 | 5.986 | 6.080 | 5.807 | 5.948 | 42,618 | -0.05(-0.79%) |
Jun 02, 2020 | 5.996 | 5.996 | 5.967 | 5.996 | 457 | -0.01(-0.16%) |
Jun 01, 2020 | 5.656 | 6.005 | 5.656 | 6.005 | 6,521 | +0.42(+7.57%) |
May 29, 2020 | 5.573 | 5.582 | 5.573 | 5.582 | 1,482 | -0.09(-1.63%) |
May 28, 2020 | 5.656 | 5.675 | 5.656 | 5.675 | 1,079 | +0.01(+0.17%) |
May 27, 2020 | 5.665 | 5.996 | 5.665 | 5.665 | 3,670 | +0.00(+0.00%) |
May 26, 2020 | 5.608 | 5.871 | 5.608 | 5.665 | 1,475 | +0.22(+3.99%) |
May 22, 2020 | 5.429 | 5.476 | 5.429 | 5.448 | 1,588 | +0.00(+0.00%) |
May 21, 2020 | 5.325 | 5.665 | 5.259 | 5.448 | 12,157 | -0.03(-0.52%) |
May 20, 2020 | 5.571 | 5.571 | 5.442 | 5.476 | 2,536 | -0.11(-2.03%) |
May 19, 2020 | 5.665 | 5.665 | 5.590 | 5.590 | 1,918 | -0.09(-1.67%) |
May 18, 2020 | 5.670 | 6.043 | 5.542 | 5.685 | 5,168 | +0.01(+0.18%) |
May 15, 2020 | 6.137 | 6.137 | 5.590 | 5.675 | 6,672 | -0.07(-1.15%) |
May 14, 2020 | 5.741 | 5.741 | 5.741 | 167 | +0.00(+0.00%) | |
May 13, 2020 | 6.137 | 6.184 | 5.712 | 5.741 | 11,563 | -0.40(-6.46%) |
May 12, 2020 | 6.067 | 6.137 | 6.050 | 6.137 | 6,449 | -0.22(-3.42%) |
May 11, 2020 | 6.137 | 6.354 | 6.137 | 6.354 | 1,196 | +0.11(+1.82%) |
May 08, 2020 | 5.790 | 6.241 | 5.790 | 6.241 | 8,896 | +0.10(+1.69%) |
May 07, 2020 | 6.137 | 6.137 | 6.137 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 6.137 | 6.137 | 6.090 | 6.137 | 3,902 | +0.02(+0.31%) |
May 05, 2020 | 6.137 | 6.137 | 5.735 | 6.118 | 27,376 | +0.08(+1.25%) |
May 04, 2020 | 5.996 | 6.137 | 5.401 | 6.043 | 18,093 | -0.05(-0.78%) |