Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.460 | 2.580 | 2.455 | 2.520 | 120,700 | +0.02(+0.80%) |
Apr 29, 2021 | 2.580 | 2.580 | 2.450 | 2.500 | 80,397 | -0.06(-2.34%) |
Apr 28, 2021 | 2.490 | 2.600 | 2.460 | 2.560 | 160,821 | +0.07(+2.81%) |
Apr 27, 2021 | 2.550 | 2.560 | 2.420 | 2.490 | 212,189 | -0.06(-2.35%) |
Apr 26, 2021 | 2.500 | 2.620 | 2.470 | 2.550 | 244,063 | +0.03(+1.19%) |
Apr 23, 2021 | 2.380 | 2.530 | 2.380 | 2.520 | 197,400 | +0.13(+5.44%) |
Apr 22, 2021 | 2.460 | 2.490 | 2.370 | 2.390 | 220,562 | -0.04(-1.65%) |
Apr 21, 2021 | 2.310 | 2.460 | 2.260 | 2.430 | 350,652 | +0.08(+3.40%) |
Apr 20, 2021 | 2.250 | 2.400 | 2.180 | 2.350 | 280,293 | +0.07(+3.07%) |
Apr 19, 2021 | 2.290 | 2.290 | 2.180 | 2.280 | 241,922 | -0.01(-0.44%) |
Apr 16, 2021 | 2.300 | 2.335 | 2.150 | 2.290 | 445,900 | +0.00(+0.00%) |
Apr 15, 2021 | 2.440 | 2.500 | 2.260 | 2.290 | 595,693 | -0.15(-6.15%) |
Apr 14, 2021 | 2.450 | 2.540 | 2.420 | 2.440 | 361,851 | +0.00(+0.00%) |
Apr 13, 2021 | 2.620 | 2.640 | 2.430 | 2.440 | 434,652 | -0.18(-6.87%) |
Apr 12, 2021 | 2.740 | 2.750 | 2.550 | 2.620 | 517,710 | -0.10(-3.68%) |
Apr 09, 2021 | 2.900 | 2.910 | 2.720 | 2.720 | 267,100 | -0.16(-5.56%) |
Apr 08, 2021 | 2.910 | 2.970 | 2.810 | 2.880 | 351,770 | -0.02(-0.69%) |
Apr 07, 2021 | 2.820 | 2.990 | 2.810 | 2.900 | 237,961 | +0.07(+2.47%) |
Apr 06, 2021 | 2.820 | 2.890 | 2.800 | 2.830 | 161,896 | +0.00(+0.00%) |
Apr 05, 2021 | 2.860 | 2.920 | 2.800 | 2.830 | 279,596 | -0.06(-2.08%) |
Apr 01, 2021 | 3.010 | 3.010 | 2.880 | 2.890 | 217,700 | -0.09(-3.02%) |
Mar 31, 2021 | 2.880 | 3.000 | 2.840 | 2.980 | 272,015 | +0.13(+4.56%) |
Mar 30, 2021 | 2.660 | 2.870 | 2.620 | 2.850 | 448,071 | +0.19(+7.14%) |
Mar 29, 2021 | 2.790 | 2.790 | 2.620 | 2.660 | 389,213 | -0.14(-5.00%) |
Mar 26, 2021 | 2.860 | 2.880 | 2.700 | 2.800 | 282,200 | -0.05(-1.75%) |
Mar 25, 2021 | 2.800 | 2.870 | 2.680 | 2.850 | 577,908 | +0.05(+1.79%) |
Mar 24, 2021 | 2.980 | 3.040 | 2.760 | 2.800 | 479,033 | -0.13(-4.44%) |
Mar 23, 2021 | 3.100 | 3.110 | 2.930 | 2.930 | 496,514 | -0.17(-5.48%) |
Mar 22, 2021 | 3.200 | 3.200 | 3.070 | 3.100 | 276,539 | -0.05(-1.59%) |
Mar 19, 2021 | 3.130 | 3.200 | 3.050 | 3.150 | 268,900 | +0.06(+1.94%) |
Mar 18, 2021 | 3.150 | 3.240 | 3.070 | 3.090 | 380,361 | -0.09(-2.83%) |
Mar 17, 2021 | 3.050 | 3.230 | 3.000 | 3.180 | 390,547 | +0.07(+2.25%) |
Mar 16, 2021 | 3.270 | 3.320 | 3.040 | 3.110 | 646,487 | -0.18(-5.47%) |
Mar 15, 2021 | 3.240 | 3.380 | 3.200 | 3.290 | 418,758 | +0.02(+0.61%) |
Mar 12, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 691,100 | -0.11(-3.25%) |
Mar 11, 2021 | 3.080 | 3.580 | 3.080 | 3.380 | 5,106,152 | +0.31(+10.10%) |
Mar 10, 2021 | 3.170 | 3.170 | 2.970 | 3.070 | 653,959 | +0.00(+0.00%) |
Mar 09, 2021 | 2.930 | 3.100 | 2.860 | 3.070 | 982,194 | +0.23(+8.10%) |
Mar 08, 2021 | 2.840 | 2.880 | 2.730 | 2.840 | 512,669 | +0.04(+1.43%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.560 | 2.800 | 1,043,800 | -0.08(-2.78%) |
Mar 04, 2021 | 3.150 | 3.190 | 2.850 | 2.880 | 1,116,730 | -0.31(-9.72%) |
Mar 03, 2021 | 3.390 | 3.480 | 3.130 | 3.190 | 1,039,227 | -0.17(-5.06%) |
Mar 02, 2021 | 3.320 | 3.490 | 3.270 | 3.360 | 861,582 | +0.06(+1.82%) |
Mar 01, 2021 | 3.400 | 3.470 | 3.270 | 3.300 | 560,187 | -0.01(-0.30%) |
Feb 26, 2021 | 3.340 | 3.420 | 3.100 | 3.310 | 1,166,800 | -0.03(-0.90%) |
Feb 25, 2021 | 3.480 | 3.770 | 3.280 | 3.340 | 1,419,332 | -0.17(-4.84%) |
Feb 24, 2021 | 3.380 | 3.580 | 3.360 | 3.510 | 620,908 | +0.16(+4.78%) |
Feb 23, 2021 | 3.510 | 3.560 | 3.150 | 3.350 | 1,379,696 | -0.41(-10.90%) |
Feb 22, 2021 | 3.880 | 4.010 | 3.740 | 3.760 | 1,416,968 | -0.17(-4.33%) |
Feb 19, 2021 | 4.170 | 4.200 | 3.800 | 3.930 | 1,906,400 | -0.13(-3.20%) |
Feb 18, 2021 | 4.200 | 4.610 | 3.930 | 4.060 | 15,092,600 | +0.51(+14.37%) |
Feb 17, 2021 | 3.760 | 3.800 | 3.520 | 3.550 | 1,252,535 | -0.26(-6.82%) |
Feb 16, 2021 | 3.990 | 4.010 | 3.680 | 3.810 | 958,022 | -0.15(-3.79%) |
Feb 12, 2021 | 3.830 | 4.050 | 3.780 | 3.960 | 899,200 | +0.13(+3.39%) |
Feb 11, 2021 | 4.010 | 4.110 | 3.770 | 3.830 | 1,126,006 | -0.19(-4.73%) |
Feb 10, 2021 | 4.290 | 4.290 | 3.680 | 4.020 | 2,401,193 | -0.21(-4.96%) |
Feb 09, 2021 | 3.910 | 4.270 | 3.770 | 4.230 | 3,102,036 | +0.34(+8.74%) |
Feb 08, 2021 | 3.750 | 3.950 | 3.710 | 3.890 | 1,894,904 | +0.24(+6.58%) |
Feb 05, 2021 | 3.520 | 3.770 | 3.420 | 3.650 | 2,045,700 | +0.14(+3.99%) |
Feb 04, 2021 | 3.420 | 3.660 | 3.350 | 3.510 | 2,524,097 | +0.11(+3.24%) |
Feb 03, 2021 | 3.380 | 3.450 | 3.300 | 3.400 | 1,640,032 | +0.14(+4.29%) |
Feb 02, 2021 | 3.450 | 3.460 | 3.200 | 3.260 | 2,495,908 | -0.21(-6.05%) |
Feb 01, 2021 | 3.460 | 4.080 | 3.250 | 3.470 | 16,799,536 | +0.31(+9.81%) |
Jan 29, 2021 | 3.280 | 3.280 | 3.100 | 3.160 | 1,062,700 | -0.06(-1.86%) |
Jan 28, 2021 | 3.180 | 3.350 | 3.150 | 3.220 | 1,204,975 | +0.02(+0.63%) |
Jan 27, 2021 | 3.250 | 3.350 | 3.140 | 3.200 | 1,383,040 | -0.23(-6.71%) |
Jan 26, 2021 | 3.320 | 3.500 | 3.300 | 3.430 | 2,266,529 | +0.14(+4.26%) |
Jan 25, 2021 | 3.320 | 3.390 | 3.190 | 3.290 | 2,223,954 | +0.10(+3.13%) |
Jan 22, 2021 | 3.220 | 3.270 | 3.160 | 3.190 | 923,300 | -0.06(-1.85%) |
Jan 21, 2021 | 3.250 | 3.400 | 3.140 | 3.250 | 4,448,961 | +0.17(+5.52%) |
Jan 20, 2021 | 3.160 | 3.170 | 3.010 | 3.080 | 1,506,731 | -0.08(-2.53%) |
Jan 19, 2021 | 3.210 | 3.210 | 3.080 | 3.160 | 1,301,073 | -0.01(-0.32%) |
Jan 15, 2021 | 3.410 | 3.440 | 3.150 | 3.170 | 2,724,400 | -0.33(-9.43%) |
Jan 14, 2021 | 3.470 | 3.580 | 3.380 | 3.500 | 662,620 | +0.06(+1.74%) |
Jan 13, 2021 | 3.410 | 3.520 | 3.320 | 3.440 | 682,905 | +0.02(+0.58%) |
Jan 12, 2021 | 3.480 | 3.680 | 3.370 | 3.420 | 1,146,840 | -0.06(-1.72%) |
Jan 11, 2021 | 3.240 | 3.520 | 3.190 | 3.480 | 1,403,429 | +0.24(+7.41%) |
Jan 08, 2021 | 3.240 | 3.270 | 3.170 | 3.240 | 451,500 | +0.01(+0.31%) |
Jan 07, 2021 | 3.160 | 3.240 | 3.150 | 3.230 | 430,403 | +0.11(+3.53%) |
Jan 06, 2021 | 3.240 | 3.240 | 3.120 | 3.120 | 600,007 | -0.12(-3.70%) |
Jan 05, 2021 | 3.220 | 3.290 | 3.180 | 3.240 | 413,171 | +0.01(+0.31%) |
Jan 04, 2021 | 3.220 | 3.280 | 3.150 | 3.230 | 432,570 | -0.06(-1.82%) |
Dec 31, 2020 | 3.290 | 3.290 | 3.290 | 1,722,073 | +0.04(+1.23%) | |
Dec 30, 2020 | 3.270 | 3.470 | 3.160 | 3.250 | 1,722,073 | +0.06(+1.88%) |
Dec 29, 2020 | 3.150 | 3.280 | 3.060 | 3.190 | 719,121 | +0.09(+2.90%) |
Dec 28, 2020 | 3.340 | 3.430 | 3.070 | 3.100 | 830,689 | -0.16(-4.91%) |
Dec 24, 2020 | 3.290 | 3.300 | 3.200 | 3.260 | 224,200 | -0.01(-0.31%) |
Dec 23, 2020 | 3.180 | 3.390 | 3.150 | 3.270 | 781,046 | +0.08(+2.51%) |
Dec 22, 2020 | 3.260 | 3.280 | 3.180 | 3.190 | 535,826 | -0.09(-2.74%) |
Dec 21, 2020 | 3.210 | 3.350 | 3.170 | 3.280 | 583,322 | +0.12(+3.80%) |
Dec 18, 2020 | 3.290 | 3.300 | 3.160 | 3.160 | 402,900 | -0.13(-3.95%) |
Dec 17, 2020 | 3.300 | 3.390 | 3.220 | 3.290 | 579,150 | +0.03(+0.92%) |
Dec 16, 2020 | 3.430 | 3.450 | 3.220 | 3.260 | 589,883 | -0.21(-6.05%) |
Dec 15, 2020 | 3.260 | 3.500 | 3.150 | 3.470 | 862,690 | +0.19(+5.79%) |
Dec 14, 2020 | 3.350 | 3.360 | 3.210 | 3.280 | 717,895 | -0.09(-2.67%) |
Dec 11, 2020 | 3.317 | 3.500 | 3.272 | 3.370 | 934,900 | +0.06(+1.81%) |
Dec 10, 2020 | 3.370 | 3.430 | 3.300 | 3.310 | 678,538 | -0.10(-2.93%) |
Dec 09, 2020 | 3.500 | 3.530 | 3.300 | 3.410 | 1,024,262 | -0.11(-3.12%) |
Dec 08, 2020 | 3.450 | 3.620 | 3.370 | 3.520 | 1,087,755 | -0.04(-1.12%) |
Dec 07, 2020 | 3.470 | 3.590 | 3.310 | 3.560 | 1,631,529 | +0.06(+1.71%) |
Dec 04, 2020 | 3.620 | 3.620 | 3.440 | 3.500 | 977,600 | -0.14(-3.85%) |
Dec 03, 2020 | 3.590 | 3.790 | 3.500 | 3.640 | 1,210,957 | +0.13(+3.70%) |
Dec 02, 2020 | 3.720 | 3.720 | 3.400 | 3.510 | 1,693,425 | -0.25(-6.65%) |
Dec 01, 2020 | 4.290 | 4.300 | 3.630 | 3.760 | 3,529,897 | -1.34(-26.27%) |
Nov 30, 2020 | 5.460 | 6.630 | 4.500 | 5.100 | 5,573,687 | -0.21(-4.01%) |
Nov 27, 2020 | 5.595 | 5.655 | 5.280 | 5.313 | 1,179,866 | -0.38(-6.74%) |
Nov 25, 2020 | 4.692 | 6.432 | 4.680 | 5.697 | 3,947,106 | +0.70(+14.05%) |
Nov 24, 2020 | 5.100 | 5.238 | 4.680 | 4.995 | 1,444,669 | -0.41(-7.50%) |
Nov 23, 2020 | 5.700 | 6.000 | 5.100 | 5.400 | 2,827,353 | -0.73(-11.98%) |
Nov 20, 2020 | 7.680 | 8.850 | 5.850 | 6.135 | 17,773,484 | +1.00(+19.59%) |
Nov 19, 2020 | 4.080 | 5.670 | 3.933 | 5.130 | 7,973,903 | +1.32(+34.75%) |
Nov 18, 2020 | 3.762 | 4.200 | 3.750 | 3.807 | 1,978,170 | +0.13(+3.59%) |
Nov 17, 2020 | 3.471 | 3.750 | 3.300 | 3.675 | 1,399,524 | +0.19(+5.42%) |
Nov 16, 2020 | 3.528 | 3.750 | 3.369 | 3.486 | 800,296 | -0.04(-1.11%) |
Nov 13, 2020 | 3.300 | 3.540 | 3.300 | 3.525 | 761,026 | +0.07(+2.09%) |
Nov 12, 2020 | 3.798 | 3.810 | 3.333 | 3.453 | 1,072,035 | -0.23(-6.27%) |
Nov 11, 2020 | 3.867 | 4.110 | 3.600 | 3.684 | 1,738,741 | -0.37(-9.10%) |
Nov 10, 2020 | 3.102 | 4.410 | 3.000 | 4.053 | 3,399,476 | +0.88(+27.69%) |
Nov 09, 2020 | 2.973 | 3.507 | 2.934 | 3.174 | 1,511,907 | +0.20(+6.87%) |
Nov 06, 2020 | 3.003 | 3.054 | 2.820 | 2.970 | 1,115,856 | -0.06(-1.88%) |
Nov 05, 2020 | 3.021 | 3.210 | 3.000 | 3.027 | 1,011,533 | -0.04(-1.18%) |
Nov 04, 2020 | 3.201 | 3.255 | 3.018 | 3.063 | 818,755 | -0.09(-2.76%) |
Nov 03, 2020 | 3.330 | 3.360 | 3.135 | 3.150 | 1,276,294 | -0.12(-3.67%) |
Nov 02, 2020 | 3.381 | 3.750 | 3.210 | 3.270 | 4,597,344 | -0.94(-22.31%) |
Oct 30, 2020 | 4.341 | 4.341 | 4.050 | 4.209 | 522,563 | -0.14(-3.24%) |
Oct 29, 2020 | 4.356 | 4.800 | 4.230 | 4.350 | 1,146,534 | -0.65(-12.91%) |
Oct 28, 2020 | 5.070 | 7.521 | 4.200 | 4.995 | 8,761,689 | +1.15(+29.88%) |
Oct 27, 2020 | 4.284 | 4.311 | 3.636 | 3.846 | 521,601 | -0.64(-14.36%) |
Oct 26, 2020 | 4.950 | 5.067 | 4.356 | 4.491 | 1,254,348 | +0.38(+9.11%) |
Oct 23, 2020 | 4.050 | 4.350 | 3.960 | 4.116 | 392,016 | +0.18(+4.57%) |
Oct 22, 2020 | 3.780 | 4.068 | 3.690 | 3.936 | 299,816 | +0.32(+8.88%) |
Oct 21, 2020 | 3.750 | 3.840 | 3.600 | 3.615 | 175,372 | +0.08(+2.29%) |
Oct 20, 2020 | 4.080 | 4.110 | 3.384 | 3.534 | 367,523 | -0.59(-14.33%) |
Oct 19, 2020 | 4.281 | 4.287 | 4.050 | 4.125 | 186,891 | -0.15(-3.51%) |
Oct 16, 2020 | 4.320 | 4.401 | 4.203 | 4.275 | 137,633 | -0.02(-0.42%) |
Oct 15, 2020 | 4.602 | 4.665 | 4.230 | 4.293 | 511,759 | -0.33(-7.20%) |
Oct 14, 2020 | 4.674 | 4.695 | 4.584 | 4.626 | 121,106 | -0.07(-1.53%) |
Oct 13, 2020 | 4.710 | 4.731 | 4.500 | 4.698 | 166,438 | +0.09(+1.95%) |
Oct 12, 2020 | 4.797 | 4.797 | 4.590 | 4.608 | 151,068 | -0.08(-1.79%) |
Oct 09, 2020 | 4.767 | 4.770 | 4.650 | 4.692 | 143,520 | +0.19(+4.27%) |
Oct 08, 2020 | 4.800 | 4.800 | 4.500 | 4.500 | 127,792 | -0.22(-4.64%) |
Oct 07, 2020 | 4.719 | 4.890 | 4.650 | 4.719 | 214,394 | +0.04(+0.90%) |
Oct 06, 2020 | 4.707 | 4.779 | 4.590 | 4.677 | 158,813 | +0.01(+0.32%) |
Oct 05, 2020 | 4.800 | 4.803 | 4.650 | 4.662 | 164,947 | -0.12(-2.51%) |
Oct 02, 2020 | 4.800 | 5.130 | 4.569 | 4.782 | 125,633 | -0.15(-3.10%) |
Oct 01, 2020 | 5.010 | 5.070 | 4.800 | 4.935 | 124,128 | -0.07(-1.44%) |
Sep 30, 2020 | 5.100 | 5.100 | 4.860 | 5.007 | 110,057 | -0.00(-0.06%) |
Sep 29, 2020 | 5.160 | 5.160 | 4.935 | 5.010 | 123,637 | -0.08(-1.47%) |
Sep 28, 2020 | 5.355 | 5.355 | 5.025 | 5.085 | 146,466 | -0.01(-0.29%) |
Sep 25, 2020 | 5.085 | 5.208 | 4.950 | 5.100 | 140,483 | +0.15(+3.09%) |
Sep 24, 2020 | 5.070 | 5.097 | 4.650 | 4.947 | 244,003 | -0.72(-12.66%) |
Sep 23, 2020 | 6.060 | 6.132 | 5.460 | 5.664 | 97,616 | -0.36(-6.02%) |
Sep 22, 2020 | 6.102 | 6.147 | 6.000 | 6.027 | 66,477 | -0.04(-0.64%) |
Sep 21, 2020 | 6.225 | 6.270 | 6.000 | 6.066 | 80,576 | -0.22(-3.44%) |
Sep 18, 2020 | 6.000 | 6.450 | 6.000 | 6.282 | 148,736 | +0.20(+3.25%) |
Sep 17, 2020 | 6.180 | 6.300 | 6.003 | 6.084 | 70,214 | -0.22(-3.43%) |
Sep 16, 2020 | 6.600 | 6.600 | 5.700 | 6.300 | 180,438 | -0.15(-2.33%) |
Sep 15, 2020 | 5.850 | 7.032 | 5.775 | 6.450 | 354,862 | +0.91(+16.47%) |
Sep 14, 2020 | 5.700 | 5.862 | 5.160 | 5.538 | 194,703 | -0.51(-8.43%) |
Sep 11, 2020 | 6.270 | 6.300 | 5.820 | 6.048 | 37,776 | -0.06(-0.98%) |
Sep 10, 2020 | 6.294 | 6.294 | 6.000 | 6.108 | 51,602 | +0.01(+0.25%) |
Sep 09, 2020 | 6.330 | 6.360 | 6.000 | 6.093 | 62,852 | +0.09(+1.55%) |
Sep 08, 2020 | 6.000 | 6.300 | 5.700 | 6.000 | 95,502 | +0.32(+5.60%) |
Sep 04, 2020 | 6.000 | 6.054 | 5.109 | 5.682 | 165,000 | -0.34(-5.58%) |
Sep 03, 2020 | 6.060 | 6.294 | 6.000 | 6.018 | 79,691 | -0.08(-1.33%) |
Sep 02, 2020 | 6.150 | 6.300 | 5.943 | 6.099 | 126,686 | -0.28(-4.42%) |
Sep 01, 2020 | 6.750 | 6.900 | 6.300 | 6.381 | 165,720 | -0.54(-7.84%) |
Aug 31, 2020 | 7.365 | 7.380 | 6.819 | 6.924 | 104,560 | -0.31(-4.23%) |
Aug 28, 2020 | 7.200 | 7.350 | 7.110 | 7.230 | 77,420 | +0.12(+1.69%) |
Aug 27, 2020 | 7.200 | 7.200 | 7.050 | 7.110 | 59,554 | -0.06(-0.84%) |
Aug 26, 2020 | 7.200 | 7.257 | 6.945 | 7.170 | 74,799 | -0.01(-0.21%) |
Aug 25, 2020 | 6.900 | 7.197 | 6.900 | 7.185 | 93,535 | +0.31(+4.54%) |
Aug 24, 2020 | 6.960 | 7.194 | 6.744 | 6.873 | 130,985 | -0.06(-0.82%) |
Aug 21, 2020 | 7.680 | 7.860 | 6.900 | 6.930 | 209,390 | -0.76(-9.84%) |
Aug 20, 2020 | 7.800 | 8.010 | 7.518 | 7.686 | 151,454 | -0.34(-4.22%) |
Aug 19, 2020 | 8.244 | 8.400 | 7.803 | 8.025 | 168,966 | -0.21(-2.55%) |
Aug 18, 2020 | 8.478 | 8.547 | 8.100 | 8.235 | 122,670 | -0.19(-2.28%) |
Aug 17, 2020 | 8.580 | 8.880 | 8.262 | 8.427 | 264,746 | +0.03(+0.36%) |
Aug 14, 2020 | 9.183 | 9.183 | 8.250 | 8.397 | 229,930 | -0.60(-6.70%) |
Aug 13, 2020 | 9.000 | 9.000 | 8.700 | 9.000 | 103,835 | +0.06(+0.67%) |
Aug 12, 2020 | 9.000 | 9.300 | 8.700 | 8.940 | 117,827 | +0.07(+0.74%) |
Aug 11, 2020 | 9.264 | 9.285 | 8.700 | 8.874 | 144,490 | -0.36(-3.87%) |
Aug 10, 2020 | 9.105 | 9.531 | 8.895 | 9.231 | 171,722 | +0.23(+2.57%) |
Aug 07, 2020 | 9.000 | 9.012 | 8.733 | 9.000 | 104,543 | -0.02(-0.20%) |
Aug 06, 2020 | 8.994 | 9.195 | 8.850 | 9.018 | 106,798 | +0.02(+0.27%) |
Aug 05, 2020 | 9.057 | 9.225 | 8.850 | 8.994 | 105,866 | -0.30(-3.26%) |
Aug 04, 2020 | 9.300 | 9.435 | 9.000 | 9.297 | 120,536 | +0.35(+3.85%) |
Aug 03, 2020 | 9.000 | 9.294 | 8.730 | 8.952 | 134,027 | +0.22(+2.54%) |
Jul 31, 2020 | 8.955 | 9.000 | 8.580 | 8.730 | 108,743 | -0.18(-2.02%) |
Jul 30, 2020 | 9.024 | 9.024 | 8.760 | 8.910 | 89,467 | -0.22(-2.46%) |
Jul 29, 2020 | 9.267 | 9.267 | 8.826 | 9.135 | 126,982 | -0.12(-1.30%) |
Jul 28, 2020 | 9.390 | 9.585 | 9.060 | 9.255 | 123,926 | -0.20(-2.16%) |
Jul 27, 2020 | 9.450 | 10.17 | 9.345 | 9.459 | 207,006 | +0.11(+1.22%) |
Jul 24, 2020 | 9.300 | 9.591 | 9.060 | 9.345 | 107,903 | -0.25(-2.66%) |
Jul 23, 2020 | 9.900 | 9.900 | 9.300 | 9.600 | 180,425 | -0.60(-5.88%) |
Jul 22, 2020 | 10.80 | 10.80 | 9.300 | 10.20 | 360,212 | -0.59(-5.42%) |
Jul 21, 2020 | 10.20 | 10.80 | 9.000 | 10.79 | 785,832 | +1.40(+14.97%) |
Jul 20, 2020 | 8.856 | 9.600 | 8.730 | 9.381 | 297,786 | +0.63(+7.16%) |
Jul 17, 2020 | 9.000 | 9.000 | 8.700 | 8.754 | 124,983 | -0.28(-3.06%) |
Jul 16, 2020 | 8.580 | 9.165 | 8.550 | 9.030 | 237,595 | +0.42(+4.88%) |
Jul 15, 2020 | 8.454 | 8.661 | 8.340 | 8.610 | 90,851 | +0.21(+2.50%) |
Jul 14, 2020 | 8.400 | 8.550 | 8.100 | 8.400 | 134,374 | -0.21(-2.47%) |
Jul 13, 2020 | 8.700 | 8.760 | 8.460 | 8.613 | 139,572 | -0.15(-1.68%) |
Jul 10, 2020 | 8.700 | 8.877 | 8.640 | 8.760 | 103,390 | -0.13(-1.42%) |
Jul 09, 2020 | 8.970 | 9.000 | 8.640 | 8.886 | 127,168 | -0.17(-1.86%) |
Jul 08, 2020 | 9.000 | 9.150 | 8.760 | 9.054 | 166,870 | +0.05(+0.60%) |
Jul 07, 2020 | 8.895 | 9.150 | 8.760 | 9.000 | 143,591 | +0.00(+0.00%) |
Jul 06, 2020 | 8.964 | 9.147 | 8.700 | 9.000 | 189,255 | +0.02(+0.20%) |
Jul 02, 2020 | 8.850 | 9.465 | 8.400 | 8.982 | 292,263 | +0.28(+3.24%) |
Jul 01, 2020 | 8.700 | 9.300 | 8.700 | 8.700 | 206,274 | -0.49(-5.29%) |
Jun 30, 2020 | 9.270 | 9.447 | 8.400 | 9.186 | 415,865 | -0.53(-5.49%) |
Jun 29, 2020 | 9.600 | 10.05 | 9.345 | 9.720 | 274,634 | -0.45(-4.40%) |
Jun 26, 2020 | 10.05 | 10.19 | 9.210 | 10.17 | 449,656 | -0.33(-3.17%) |
Jun 25, 2020 | 12.00 | 12.00 | 9.900 | 10.50 | 757,438 | -1.80(-14.63%) |
Jun 24, 2020 | 10.50 | 13.20 | 10.20 | 12.30 | 2,951,771 | +2.41(+24.39%) |
Jun 23, 2020 | 9.873 | 10.17 | 9.345 | 9.888 | 196,675 | -0.01(-0.12%) |
Jun 22, 2020 | 9.300 | 9.900 | 9.300 | 9.900 | 198,046 | +0.61(+6.55%) |
Jun 19, 2020 | 9.300 | 10.17 | 9.000 | 9.291 | 285,156 | -0.23(-2.46%) |
Jun 18, 2020 | 9.300 | 9.765 | 9.150 | 9.525 | 158,504 | -0.07(-0.78%) |
Jun 17, 2020 | 9.900 | 10.20 | 9.300 | 9.600 | 194,913 | -0.69(-6.68%) |
Jun 16, 2020 | 10.57 | 10.98 | 9.999 | 10.29 | 362,161 | +0.35(+3.50%) |
Jun 15, 2020 | 9.300 | 9.939 | 8.310 | 9.939 | 282,828 | -0.01(-0.09%) |
Jun 12, 2020 | 10.10 | 10.80 | 9.600 | 9.948 | 230,883 | +0.41(+4.28%) |
Jun 11, 2020 | 10.43 | 10.80 | 9.123 | 9.540 | 460,763 | -1.86(-16.32%) |
Jun 10, 2020 | 12.60 | 14.06 | 11.10 | 11.40 | 726,658 | -1.20(-9.52%) |
Jun 09, 2020 | 10.92 | 13.32 | 10.34 | 12.60 | 1,560,789 | +1.95(+18.31%) |
Jun 08, 2020 | 10.50 | 11.10 | 10.26 | 10.65 | 486,582 | +0.30(+2.90%) |
Jun 05, 2020 | 11.70 | 13.18 | 10.23 | 10.35 | 1,366,453 | -0.45(-4.17%) |
Jun 04, 2020 | 8.820 | 11.37 | 8.571 | 10.80 | 2,048,525 | +2.66(+32.60%) |
Jun 03, 2020 | 8.331 | 8.394 | 8.100 | 8.145 | 203,295 | -0.15(-1.84%) |
Jun 02, 2020 | 8.250 | 8.550 | 8.043 | 8.298 | 184,635 | +0.05(+0.58%) |
Jun 01, 2020 | 8.406 | 8.490 | 7.791 | 8.250 | 207,691 | -0.25(-2.93%) |
May 29, 2020 | 8.430 | 8.640 | 8.175 | 8.499 | 253,943 | -0.11(-1.29%) |
May 28, 2020 | 9.120 | 9.120 | 8.475 | 8.610 | 221,596 | -0.36(-3.98%) |
May 27, 2020 | 8.700 | 9.210 | 8.145 | 8.967 | 536,637 | +0.36(+4.15%) |
May 26, 2020 | 8.271 | 8.970 | 8.100 | 8.610 | 291,811 | +0.18(+2.14%) |
May 22, 2020 | 7.938 | 8.670 | 7.920 | 8.430 | 634,816 | +0.63(+8.08%) |
May 21, 2020 | 8.100 | 8.100 | 7.800 | 7.800 | 162,099 | -0.23(-2.80%) |
May 20, 2020 | 7.995 | 8.100 | 7.710 | 8.025 | 245,294 | +0.23(+2.88%) |
May 19, 2020 | 8.100 | 8.100 | 7.800 | 7.800 | 208,411 | -0.30(-3.70%) |
May 18, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 393,164 | -0.15(-1.82%) |
May 15, 2020 | 9.825 | 10.17 | 7.650 | 8.250 | 1,228,550 | -1.95(-19.12%) |
May 14, 2020 | 9.600 | 10.20 | 9.300 | 10.20 | 383,618 | +0.66(+6.92%) |
May 13, 2020 | 9.900 | 10.05 | 8.850 | 9.540 | 322,061 | -0.81(-7.83%) |
May 12, 2020 | 10.20 | 10.65 | 9.750 | 10.35 | 492,214 | +0.75(+7.81%) |
May 11, 2020 | 9.099 | 9.900 | 8.550 | 9.600 | 406,758 | +0.45(+4.92%) |
May 08, 2020 | 9.600 | 9.600 | 8.718 | 9.150 | 368,436 | -0.41(-4.33%) |
May 07, 2020 | 10.80 | 12.54 | 9.300 | 9.564 | 2,213,229 | +0.95(+11.08%) |
May 06, 2020 | 9.000 | 9.720 | 7.989 | 8.610 | 418,863 | -0.65(-6.97%) |
May 05, 2020 | 7.440 | 9.846 | 7.440 | 9.255 | 1,343,358 | +1.64(+21.46%) |
May 04, 2020 | 7.386 | 7.647 | 7.200 | 7.620 | 87,844 | +0.12(+1.60%) |