Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.71 | 13.57 | 11.84 | 13.15 | 517,100 | +0.31(+2.41%) |
Apr 29, 2021 | 12.89 | 13.52 | 12.51 | 12.84 | 437,470 | +0.03(+0.23%) |
Apr 28, 2021 | 11.86 | 13.10 | 11.86 | 12.81 | 853,802 | +1.59(+14.17%) |
Apr 27, 2021 | 10.90 | 11.72 | 10.79 | 11.22 | 326,403 | +0.39(+3.60%) |
Apr 26, 2021 | 10.80 | 11.07 | 10.71 | 10.83 | 176,133 | +0.15(+1.40%) |
Apr 23, 2021 | 10.72 | 10.78 | 10.49 | 10.68 | 135,600 | +0.04(+0.38%) |
Apr 22, 2021 | 10.90 | 11.35 | 10.62 | 10.64 | 380,166 | -0.30(-2.74%) |
Apr 21, 2021 | 10.36 | 10.97 | 10.32 | 10.94 | 298,008 | +0.47(+4.49%) |
Apr 20, 2021 | 10.54 | 10.61 | 10.29 | 10.47 | 310,100 | -0.20(-1.87%) |
Apr 19, 2021 | 10.83 | 10.83 | 10.50 | 10.67 | 216,486 | -0.23(-2.11%) |
Apr 16, 2021 | 11.26 | 11.26 | 10.70 | 10.90 | 221,500 | -0.24(-2.15%) |
Apr 15, 2021 | 11.02 | 11.16 | 10.63 | 11.14 | 348,053 | +0.31(+2.86%) |
Apr 14, 2021 | 10.62 | 10.90 | 10.58 | 10.83 | 181,151 | +0.16(+1.50%) |
Apr 13, 2021 | 10.73 | 10.91 | 10.42 | 10.67 | 277,752 | -0.17(-1.57%) |
Apr 12, 2021 | 11.04 | 11.04 | 10.49 | 10.84 | 257,096 | -0.29(-2.61%) |
Apr 09, 2021 | 11.61 | 11.61 | 10.90 | 11.13 | 289,200 | -0.57(-4.87%) |
Apr 08, 2021 | 11.57 | 12.16 | 11.53 | 11.70 | 287,609 | +0.34(+2.99%) |
Apr 07, 2021 | 11.66 | 11.72 | 11.21 | 11.36 | 236,026 | -0.36(-3.07%) |
Apr 06, 2021 | 11.38 | 11.95 | 11.33 | 11.72 | 296,071 | +0.46(+4.09%) |
Apr 05, 2021 | 11.69 | 11.69 | 10.88 | 11.26 | 293,958 | +0.00(+0.00%) |
Apr 01, 2021 | 10.41 | 11.31 | 10.35 | 11.26 | 388,800 | +0.99(+9.64%) |
Mar 31, 2021 | 10.10 | 10.44 | 9.940 | 10.27 | 362,817 | +0.10(+0.98%) |
Mar 30, 2021 | 10.18 | 10.41 | 10.10 | 10.17 | 171,686 | +0.02(+0.20%) |
Mar 29, 2021 | 10.14 | 10.53 | 10.06 | 10.15 | 271,042 | -0.26(-2.50%) |
Mar 26, 2021 | 10.14 | 10.50 | 10.06 | 10.41 | 222,600 | +0.26(+2.56%) |
Mar 25, 2021 | 9.830 | 10.20 | 9.550 | 10.15 | 208,372 | +0.32(+3.26%) |
Mar 24, 2021 | 9.830 | 10.74 | 9.820 | 9.830 | 367,559 | +0.24(+2.50%) |
Mar 23, 2021 | 10.34 | 10.35 | 9.580 | 9.590 | 356,351 | -0.86(-8.23%) |
Mar 22, 2021 | 10.55 | 10.57 | 10.12 | 10.45 | 289,298 | -0.12(-1.14%) |
Mar 19, 2021 | 10.89 | 11.04 | 10.52 | 10.57 | 454,200 | -0.33(-3.07%) |
Mar 18, 2021 | 11.31 | 11.36 | 10.76 | 10.90 | 263,856 | -0.46(-4.09%) |
Mar 17, 2021 | 11.41 | 11.41 | 10.70 | 11.37 | 385,241 | +0.01(+0.09%) |
Mar 16, 2021 | 12.10 | 13.35 | 10.95 | 11.36 | 1,020,214 | -0.89(-7.27%) |
Mar 15, 2021 | 10.30 | 12.29 | 10.30 | 12.25 | 806,497 | +2.15(+21.29%) |
Mar 12, 2021 | 9.330 | 10.20 | 9.220 | 10.10 | 653,400 | +0.87(+9.43%) |
Mar 11, 2021 | 8.780 | 9.230 | 8.550 | 9.230 | 266,500 | +0.58(+6.71%) |
Mar 10, 2021 | 8.480 | 8.730 | 8.400 | 8.650 | 149,496 | +0.34(+4.09%) |
Mar 09, 2021 | 8.220 | 8.490 | 8.050 | 8.310 | 103,342 | +0.16(+1.96%) |
Mar 08, 2021 | 8.470 | 8.560 | 8.100 | 8.150 | 175,707 | -0.24(-2.86%) |
Mar 05, 2021 | 8.590 | 8.610 | 7.360 | 8.390 | 384,600 | -0.10(-1.18%) |
Mar 04, 2021 | 8.850 | 9.500 | 8.060 | 8.490 | 452,374 | -0.34(-3.85%) |
Mar 03, 2021 | 8.280 | 9.000 | 8.280 | 8.830 | 318,005 | +0.63(+7.68%) |
Mar 02, 2021 | 8.190 | 8.390 | 8.090 | 8.200 | 142,947 | +0.05(+0.61%) |
Mar 01, 2021 | 8.300 | 8.336 | 8.145 | 8.150 | 155,050 | +0.09(+1.12%) |
Feb 26, 2021 | 8.480 | 8.900 | 7.830 | 8.060 | 501,700 | -0.64(-7.36%) |
Feb 25, 2021 | 8.880 | 8.900 | 8.520 | 8.700 | 306,858 | -0.03(-0.34%) |
Feb 24, 2021 | 8.330 | 8.890 | 8.330 | 8.730 | 328,117 | +0.36(+4.30%) |
Feb 23, 2021 | 7.880 | 8.500 | 7.750 | 8.370 | 344,875 | +0.46(+5.82%) |
Feb 22, 2021 | 7.990 | 8.400 | 7.880 | 7.910 | 233,915 | -0.14(-1.74%) |
Feb 19, 2021 | 7.750 | 8.130 | 7.750 | 8.050 | 203,500 | +0.30(+3.87%) |
Feb 18, 2021 | 7.670 | 7.850 | 7.375 | 7.750 | 128,388 | +0.02(+0.26%) |
Feb 17, 2021 | 7.820 | 7.890 | 7.680 | 7.730 | 88,734 | -0.13(-1.65%) |
Feb 16, 2021 | 8.110 | 8.130 | 7.840 | 7.860 | 135,320 | -0.19(-2.36%) |
Feb 12, 2021 | 7.930 | 8.080 | 7.810 | 8.050 | 147,800 | +0.05(+0.63%) |
Feb 11, 2021 | 8.340 | 8.340 | 7.750 | 8.000 | 183,067 | -0.34(-4.08%) |
Feb 10, 2021 | 8.100 | 8.380 | 8.070 | 8.340 | 235,262 | +0.23(+2.84%) |
Feb 09, 2021 | 8.250 | 8.250 | 7.920 | 8.110 | 240,647 | -0.18(-2.17%) |
Feb 08, 2021 | 8.630 | 8.670 | 8.160 | 8.290 | 284,765 | -0.19(-2.24%) |
Feb 05, 2021 | 8.290 | 8.850 | 8.248 | 8.480 | 404,500 | +0.24(+2.91%) |
Feb 04, 2021 | 8.060 | 8.290 | 7.770 | 8.240 | 544,438 | +0.18(+2.23%) |
Feb 03, 2021 | 7.890 | 8.250 | 7.680 | 8.060 | 426,882 | +0.19(+2.41%) |
Feb 02, 2021 | 7.210 | 7.920 | 7.200 | 7.870 | 679,257 | +0.83(+11.79%) |
Feb 01, 2021 | 6.970 | 7.440 | 6.880 | 7.040 | 338,308 | +0.09(+1.29%) |
Jan 29, 2021 | 6.900 | 7.080 | 6.700 | 6.950 | 230,700 | -0.03(-0.43%) |
Jan 28, 2021 | 6.730 | 7.080 | 6.680 | 6.980 | 269,393 | +0.33(+4.96%) |
Jan 27, 2021 | 6.910 | 7.044 | 6.430 | 6.650 | 308,824 | -0.51(-7.12%) |
Jan 26, 2021 | 7.280 | 7.330 | 7.040 | 7.160 | 223,487 | -0.06(-0.83%) |
Jan 25, 2021 | 7.480 | 7.800 | 7.120 | 7.220 | 365,411 | -0.20(-2.70%) |
Jan 22, 2021 | 6.950 | 7.430 | 6.907 | 7.420 | 258,700 | +0.37(+5.25%) |
Jan 21, 2021 | 7.000 | 7.100 | 6.890 | 7.050 | 139,594 | +0.04(+0.57%) |
Jan 20, 2021 | 6.850 | 7.080 | 6.830 | 7.010 | 202,008 | +0.21(+3.09%) |
Jan 19, 2021 | 7.400 | 7.410 | 6.790 | 6.800 | 485,916 | -0.50(-6.85%) |
Jan 15, 2021 | 7.260 | 7.450 | 7.170 | 7.300 | 354,400 | +0.00(+0.00%) |
Jan 14, 2021 | 7.210 | 7.609 | 7.210 | 7.300 | 356,672 | +0.15(+2.10%) |
Jan 13, 2021 | 6.930 | 7.460 | 6.830 | 7.150 | 480,049 | +0.19(+2.73%) |
Jan 12, 2021 | 6.670 | 6.980 | 6.630 | 6.960 | 235,117 | +0.31(+4.66%) |
Jan 11, 2021 | 6.500 | 6.720 | 6.460 | 6.650 | 163,684 | +0.09(+1.37%) |
Jan 08, 2021 | 6.510 | 6.570 | 6.360 | 6.560 | 215,300 | +0.09(+1.39%) |
Jan 07, 2021 | 6.520 | 6.600 | 6.415 | 6.470 | 173,586 | +0.04(+0.62%) |
Jan 06, 2021 | 6.440 | 6.670 | 6.280 | 6.430 | 461,797 | +0.00(+0.00%) |
Jan 05, 2021 | 6.100 | 6.580 | 6.050 | 6.430 | 234,962 | +0.25(+4.05%) |
Jan 04, 2021 | 6.400 | 6.460 | 6.030 | 6.180 | 291,761 | -0.21(-3.29%) |
Dec 31, 2020 | 6.390 | 6.390 | 6.390 | 156,229 | +0.05(+0.79%) | |
Dec 30, 2020 | 6.310 | 6.460 | 6.260 | 6.340 | 156,229 | +0.04(+0.63%) |
Dec 29, 2020 | 6.580 | 6.580 | 6.210 | 6.300 | 230,869 | -0.20(-3.08%) |
Dec 28, 2020 | 6.500 | 6.630 | 6.410 | 6.500 | 245,983 | +0.09(+1.40%) |
Dec 24, 2020 | 6.550 | 6.600 | 6.313 | 6.410 | 146,700 | -0.08(-1.23%) |
Dec 23, 2020 | 6.240 | 6.570 | 6.190 | 6.490 | 311,840 | +0.30(+4.85%) |
Dec 22, 2020 | 6.040 | 6.200 | 5.950 | 6.190 | 269,643 | +0.17(+2.82%) |
Dec 21, 2020 | 5.920 | 6.230 | 5.910 | 6.020 | 436,951 | -0.09(-1.47%) |
Dec 18, 2020 | 6.380 | 6.480 | 6.100 | 6.110 | 435,000 | -0.26(-4.08%) |
Dec 17, 2020 | 6.240 | 6.400 | 6.120 | 6.370 | 281,706 | +0.25(+4.08%) |
Dec 16, 2020 | 6.300 | 6.300 | 6.050 | 6.120 | 256,752 | -0.18(-2.86%) |
Dec 15, 2020 | 6.175 | 6.370 | 6.050 | 6.300 | 287,895 | +0.27(+4.48%) |
Dec 14, 2020 | 6.300 | 6.350 | 5.910 | 6.030 | 370,778 | -0.11(-1.79%) |
Dec 11, 2020 | 6.600 | 6.640 | 6.070 | 6.140 | 451,800 | -0.36(-5.54%) |
Dec 10, 2020 | 6.220 | 6.560 | 6.150 | 6.500 | 357,126 | +0.31(+5.01%) |
Dec 09, 2020 | 6.880 | 6.950 | 6.140 | 6.190 | 584,018 | -0.61(-8.97%) |
Dec 08, 2020 | 6.720 | 6.930 | 6.340 | 6.800 | 472,443 | +0.02(+0.29%) |
Dec 07, 2020 | 7.090 | 7.102 | 6.540 | 6.780 | 460,567 | -0.35(-4.91%) |
Dec 04, 2020 | 6.640 | 7.150 | 6.600 | 7.130 | 785,000 | +0.62(+9.52%) |
Dec 03, 2020 | 6.110 | 6.670 | 6.100 | 6.510 | 501,911 | +0.48(+7.96%) |
Dec 02, 2020 | 5.850 | 6.190 | 5.800 | 6.030 | 244,421 | +0.13(+2.20%) |
Dec 01, 2020 | 6.070 | 6.100 | 5.820 | 5.900 | 219,375 | -0.01(-0.17%) |
Nov 30, 2020 | 6.270 | 6.369 | 5.850 | 5.910 | 458,068 | -0.49(-7.66%) |
Nov 27, 2020 | 6.300 | 6.490 | 6.100 | 6.400 | 442,200 | +0.09(+1.43%) |
Nov 25, 2020 | 6.550 | 6.555 | 6.250 | 6.310 | 257,000 | -0.26(-3.96%) |
Nov 24, 2020 | 6.250 | 6.800 | 6.180 | 6.570 | 520,119 | +0.40(+6.48%) |
Nov 23, 2020 | 6.070 | 6.210 | 5.880 | 6.170 | 339,472 | +0.21(+3.52%) |
Nov 20, 2020 | 6.060 | 6.170 | 5.820 | 5.960 | 201,900 | -0.13(-2.13%) |
Nov 19, 2020 | 5.810 | 6.160 | 5.700 | 6.090 | 442,449 | +0.27(+4.64%) |
Nov 18, 2020 | 5.740 | 6.040 | 5.640 | 5.820 | 272,485 | +0.17(+3.01%) |
Nov 17, 2020 | 5.720 | 5.760 | 5.584 | 5.650 | 214,272 | -0.19(-3.25%) |
Nov 16, 2020 | 5.610 | 5.900 | 5.600 | 5.840 | 547,515 | +0.43(+7.95%) |
Nov 13, 2020 | 5.200 | 5.440 | 5.180 | 5.410 | 214,900 | +0.26(+5.05%) |
Nov 12, 2020 | 5.420 | 5.450 | 5.104 | 5.150 | 297,681 | -0.26(-4.81%) |
Nov 11, 2020 | 5.700 | 5.710 | 5.350 | 5.410 | 288,755 | -0.25(-4.42%) |
Nov 10, 2020 | 5.900 | 5.960 | 5.520 | 5.660 | 396,205 | -0.29(-4.87%) |
Nov 09, 2020 | 5.970 | 6.250 | 5.700 | 5.950 | 751,349 | +0.49(+8.97%) |
Nov 06, 2020 | 5.460 | 5.550 | 5.020 | 5.460 | 455,100 | +0.00(+0.00%) |
Nov 05, 2020 | 5.000 | 5.470 | 5.000 | 5.460 | 323,995 | +0.53(+10.75%) |
Nov 04, 2020 | 4.950 | 5.187 | 4.880 | 4.930 | 240,606 | -0.10(-1.99%) |
Nov 03, 2020 | 4.940 | 5.090 | 4.850 | 5.030 | 251,473 | +0.18(+3.71%) |
Nov 02, 2020 | 4.810 | 4.900 | 4.700 | 4.850 | 150,013 | +0.14(+2.97%) |
Oct 30, 2020 | 4.700 | 4.846 | 4.510 | 4.710 | 238,400 | -0.09(-1.87%) |
Oct 29, 2020 | 4.740 | 4.920 | 4.470 | 4.800 | 346,756 | +0.38(+8.60%) |
Oct 28, 2020 | 4.710 | 4.725 | 4.395 | 4.420 | 386,041 | -0.48(-9.80%) |
Oct 27, 2020 | 5.190 | 5.190 | 4.870 | 4.900 | 342,260 | -0.29(-5.59%) |
Oct 26, 2020 | 5.170 | 5.330 | 5.080 | 5.190 | 260,062 | -0.21(-3.89%) |
Oct 23, 2020 | 5.440 | 5.440 | 5.310 | 5.400 | 98,000 | +0.01(+0.19%) |
Oct 22, 2020 | 5.410 | 5.470 | 5.110 | 5.390 | 312,227 | +0.01(+0.19%) |
Oct 21, 2020 | 5.580 | 5.600 | 5.360 | 5.380 | 234,855 | -0.25(-4.44%) |
Oct 20, 2020 | 5.460 | 5.650 | 5.400 | 5.630 | 172,690 | +0.22(+4.07%) |
Oct 19, 2020 | 5.800 | 5.800 | 5.360 | 5.410 | 285,959 | -0.30(-5.34%) |
Oct 16, 2020 | 5.910 | 6.010 | 5.700 | 5.715 | 570,400 | +0.18(+3.35%) |
Oct 15, 2020 | 5.310 | 5.530 | 5.260 | 5.530 | 149,866 | +0.17(+3.17%) |
Oct 14, 2020 | 5.440 | 5.530 | 5.290 | 5.360 | 91,108 | -0.07(-1.29%) |
Oct 13, 2020 | 5.410 | 5.480 | 5.200 | 5.430 | 142,440 | +0.01(+0.18%) |
Oct 12, 2020 | 5.680 | 5.680 | 5.390 | 5.420 | 200,365 | +0.04(+0.74%) |
Oct 09, 2020 | 5.560 | 5.600 | 5.290 | 5.380 | 217,800 | -0.17(-3.06%) |
Oct 08, 2020 | 5.320 | 5.590 | 5.250 | 5.550 | 254,106 | +0.32(+6.12%) |
Oct 07, 2020 | 5.250 | 5.270 | 5.130 | 5.230 | 246,814 | +0.06(+1.16%) |
Oct 06, 2020 | 5.260 | 5.370 | 5.140 | 5.170 | 348,449 | -0.04(-0.77%) |
Oct 05, 2020 | 5.310 | 5.410 | 5.160 | 5.210 | 268,982 | -0.11(-2.07%) |
Oct 02, 2020 | 5.290 | 5.410 | 5.210 | 5.320 | 403,500 | -0.19(-3.45%) |
Oct 01, 2020 | 5.500 | 5.600 | 5.380 | 5.510 | 395,224 | +0.03(+0.55%) |
Sep 30, 2020 | 5.550 | 5.800 | 5.360 | 5.480 | 533,953 | -0.07(-1.26%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.330 | 5.550 | 258,729 | -0.11(-1.94%) |
Sep 28, 2020 | 5.670 | 5.750 | 5.510 | 5.660 | 286,933 | +0.12(+2.17%) |
Sep 25, 2020 | 5.300 | 5.590 | 5.300 | 5.540 | 283,300 | +0.25(+4.73%) |
Sep 24, 2020 | 5.320 | 5.410 | 5.090 | 5.290 | 341,491 | -0.02(-0.38%) |
Sep 23, 2020 | 5.730 | 5.870 | 5.300 | 5.310 | 371,504 | -0.47(-8.13%) |
Sep 22, 2020 | 5.420 | 5.850 | 5.380 | 5.780 | 497,573 | +0.49(+9.26%) |
Sep 21, 2020 | 5.550 | 5.770 | 5.290 | 5.290 | 679,080 | -0.59(-10.03%) |
Sep 18, 2020 | 6.180 | 6.280 | 5.850 | 5.880 | 766,800 | -0.24(-3.92%) |
Sep 17, 2020 | 6.300 | 6.420 | 6.050 | 6.120 | 449,620 | -0.20(-3.16%) |
Sep 16, 2020 | 6.370 | 6.790 | 6.300 | 6.320 | 472,966 | +0.01(+0.16%) |
Sep 15, 2020 | 6.360 | 6.550 | 6.260 | 6.310 | 352,952 | -0.02(-0.32%) |
Sep 14, 2020 | 6.080 | 6.480 | 6.080 | 6.330 | 460,686 | +0.31(+5.15%) |
Sep 11, 2020 | 6.370 | 6.370 | 5.975 | 6.020 | 353,200 | -0.24(-3.83%) |
Sep 10, 2020 | 6.170 | 6.550 | 6.160 | 6.260 | 403,248 | +0.05(+0.81%) |
Sep 09, 2020 | 6.240 | 6.580 | 5.930 | 6.210 | 592,738 | +0.07(+1.14%) |
Sep 08, 2020 | 6.730 | 6.740 | 6.080 | 6.140 | 487,832 | -0.70(-10.23%) |
Sep 04, 2020 | 6.930 | 6.970 | 6.580 | 6.840 | 439,900 | +0.06(+0.88%) |
Sep 03, 2020 | 6.870 | 7.120 | 6.590 | 6.780 | 517,747 | -0.05(-0.73%) |
Sep 02, 2020 | 6.770 | 6.840 | 6.550 | 6.830 | 509,577 | +0.05(+0.74%) |
Sep 01, 2020 | 6.170 | 6.800 | 6.060 | 6.780 | 635,989 | +0.63(+10.24%) |
Aug 31, 2020 | 6.240 | 6.280 | 5.990 | 6.150 | 467,863 | -0.13(-2.07%) |
Aug 28, 2020 | 6.050 | 6.410 | 5.976 | 6.280 | 605,800 | +0.28(+4.67%) |
Aug 27, 2020 | 6.040 | 6.170 | 5.980 | 6.000 | 412,407 | -0.04(-0.66%) |
Aug 26, 2020 | 6.040 | 6.140 | 5.960 | 6.040 | 239,796 | -0.03(-0.49%) |
Aug 25, 2020 | 6.040 | 6.130 | 5.920 | 6.070 | 255,390 | +0.03(+0.50%) |
Aug 24, 2020 | 6.110 | 6.130 | 5.840 | 6.040 | 544,952 | +0.04(+0.67%) |
Aug 21, 2020 | 6.010 | 6.160 | 5.920 | 6.000 | 439,800 | -0.03(-0.50%) |
Aug 20, 2020 | 5.830 | 6.060 | 5.780 | 6.030 | 494,876 | +0.10(+1.69%) |
Aug 19, 2020 | 5.800 | 5.970 | 5.750 | 5.930 | 497,803 | +0.15(+2.60%) |
Aug 18, 2020 | 5.790 | 5.830 | 5.680 | 5.780 | 205,391 | -0.02(-0.34%) |
Aug 17, 2020 | 5.990 | 5.990 | 5.670 | 5.800 | 543,118 | -0.16(-2.68%) |
Aug 14, 2020 | 6.000 | 6.020 | 5.720 | 5.960 | 653,600 | -0.07(-1.16%) |
Aug 13, 2020 | 5.780 | 6.040 | 5.710 | 6.030 | 628,400 | +0.22(+3.79%) |
Aug 12, 2020 | 5.700 | 5.860 | 5.650 | 5.810 | 772,755 | +0.24(+4.31%) |
Aug 11, 2020 | 5.390 | 5.750 | 5.350 | 5.570 | 989,993 | +0.36(+6.91%) |
Aug 10, 2020 | 4.900 | 5.210 | 4.890 | 5.210 | 1,104,279 | +0.52(+11.09%) |
Aug 07, 2020 | 4.700 | 4.780 | 4.350 | 4.690 | 703,500 | -0.11(-2.29%) |
Aug 06, 2020 | 4.200 | 4.850 | 4.130 | 4.800 | 801,264 | +0.56(+13.21%) |
Aug 05, 2020 | 4.250 | 4.300 | 4.040 | 4.240 | 346,828 | +0.03(+0.71%) |
Aug 04, 2020 | 4.150 | 4.240 | 4.080 | 4.210 | 338,288 | +0.08(+1.94%) |
Aug 03, 2020 | 4.060 | 4.250 | 3.970 | 4.130 | 327,624 | +0.10(+2.48%) |
Jul 31, 2020 | 4.150 | 4.160 | 3.960 | 4.030 | 275,000 | -0.14(-3.36%) |
Jul 30, 2020 | 4.150 | 4.230 | 4.000 | 4.170 | 296,757 | -0.05(-1.18%) |
Jul 29, 2020 | 4.240 | 4.320 | 4.160 | 4.220 | 403,278 | +0.10(+2.43%) |
Jul 28, 2020 | 3.840 | 4.220 | 3.830 | 4.120 | 392,830 | +0.24(+6.19%) |
Jul 27, 2020 | 4.170 | 4.170 | 3.780 | 3.880 | 388,877 | -0.24(-5.83%) |
Jul 24, 2020 | 4.140 | 4.270 | 4.050 | 4.120 | 347,800 | -0.04(-0.96%) |
Jul 23, 2020 | 4.410 | 4.425 | 4.070 | 4.160 | 537,535 | -0.22(-5.02%) |
Jul 22, 2020 | 4.270 | 4.600 | 4.160 | 4.380 | 655,773 | +0.12(+2.82%) |
Jul 21, 2020 | 4.050 | 4.470 | 4.050 | 4.260 | 1,158,103 | +0.33(+8.40%) |
Jul 20, 2020 | 3.700 | 4.000 | 3.670 | 3.930 | 499,036 | +0.21(+5.65%) |
Jul 17, 2020 | 3.830 | 4.000 | 3.700 | 3.720 | 242,200 | -0.12(-3.12%) |
Jul 16, 2020 | 3.840 | 3.970 | 3.760 | 3.840 | 325,116 | -0.14(-3.52%) |
Jul 15, 2020 | 3.660 | 4.040 | 3.650 | 3.980 | 622,075 | +0.44(+12.43%) |
Jul 14, 2020 | 3.600 | 3.670 | 3.510 | 3.540 | 294,008 | -0.09(-2.48%) |
Jul 13, 2020 | 3.770 | 3.900 | 3.580 | 3.630 | 608,265 | -0.03(-0.82%) |
Jul 10, 2020 | 3.550 | 3.735 | 3.500 | 3.660 | 439,200 | +0.11(+3.10%) |
Jul 09, 2020 | 3.630 | 3.690 | 3.450 | 3.550 | 475,815 | -0.08(-2.20%) |
Jul 08, 2020 | 3.810 | 3.810 | 3.450 | 3.630 | 677,385 | -0.04(-1.09%) |
Jul 07, 2020 | 3.990 | 4.020 | 3.650 | 3.670 | 820,261 | -0.45(-10.92%) |
Jul 06, 2020 | 4.140 | 4.160 | 3.940 | 4.120 | 581,343 | +0.10(+2.49%) |
Jul 02, 2020 | 4.330 | 4.340 | 3.980 | 4.020 | 536,700 | -0.12(-2.90%) |
Jul 01, 2020 | 4.210 | 4.440 | 4.080 | 4.140 | 513,830 | -0.01(-0.24%) |
Jun 30, 2020 | 4.300 | 4.300 | 4.080 | 4.150 | 364,622 | -0.15(-3.49%) |
Jun 29, 2020 | 4.090 | 4.350 | 4.000 | 4.300 | 538,065 | +0.24(+5.91%) |
Jun 26, 2020 | 4.410 | 4.460 | 4.010 | 4.060 | 981,300 | -0.40(-8.97%) |
Jun 25, 2020 | 4.340 | 4.590 | 4.290 | 4.460 | 405,592 | +0.02(+0.45%) |
Jun 24, 2020 | 4.750 | 4.780 | 4.210 | 4.440 | 694,231 | -0.39(-8.07%) |
Jun 23, 2020 | 4.830 | 4.890 | 4.750 | 4.830 | 530,560 | +0.08(+1.68%) |
Jun 22, 2020 | 4.810 | 4.810 | 4.620 | 4.750 | 752,787 | -0.10(-2.06%) |
Jun 19, 2020 | 5.140 | 5.210 | 4.800 | 4.850 | 651,200 | -0.24(-4.72%) |
Jun 18, 2020 | 5.150 | 5.170 | 5.000 | 5.090 | 578,215 | -0.10(-1.93%) |
Jun 17, 2020 | 5.390 | 5.440 | 5.100 | 5.190 | 610,596 | -0.23(-4.24%) |
Jun 16, 2020 | 5.580 | 5.580 | 5.080 | 5.420 | 784,987 | +0.23(+4.43%) |
Jun 15, 2020 | 4.970 | 5.360 | 4.900 | 5.190 | 1,071,517 | -0.15(-2.81%) |
Jun 12, 2020 | 5.120 | 5.380 | 5.000 | 5.340 | 880,300 | +0.66(+14.10%) |
Jun 11, 2020 | 4.550 | 5.100 | 4.500 | 4.680 | 1,306,498 | -0.77(-14.13%) |
Jun 10, 2020 | 5.650 | 5.700 | 5.100 | 5.450 | 796,552 | -0.16(-2.85%) |
Jun 09, 2020 | 5.920 | 5.960 | 5.300 | 5.610 | 1,024,617 | -0.54(-8.78%) |
Jun 08, 2020 | 6.500 | 6.500 | 5.990 | 6.150 | 1,108,150 | -0.11(-1.76%) |
Jun 05, 2020 | 6.320 | 6.740 | 6.120 | 6.260 | 1,381,700 | +0.19(+3.13%) |
Jun 04, 2020 | 5.670 | 6.080 | 5.670 | 6.070 | 1,042,095 | +0.40(+7.05%) |
Jun 03, 2020 | 5.550 | 5.780 | 5.450 | 5.670 | 818,550 | +0.18(+3.28%) |
Jun 02, 2020 | 5.530 | 5.650 | 5.400 | 5.490 | 694,988 | -0.01(-0.18%) |
Jun 01, 2020 | 5.560 | 5.680 | 5.400 | 5.500 | 708,559 | +0.03(+0.55%) |
May 29, 2020 | 5.050 | 5.650 | 4.960 | 5.470 | 1,083,600 | +0.33(+6.42%) |
May 28, 2020 | 5.180 | 5.860 | 5.020 | 5.140 | 1,220,861 | -0.03(-0.58%) |
May 27, 2020 | 5.150 | 5.210 | 4.880 | 5.170 | 1,066,363 | +0.17(+3.40%) |
May 26, 2020 | 5.250 | 5.290 | 4.980 | 5.000 | 1,110,111 | +0.12(+2.46%) |
May 22, 2020 | 4.970 | 4.990 | 4.625 | 4.880 | 1,039,800 | -0.21(-4.13%) |
May 21, 2020 | 4.140 | 5.140 | 4.060 | 5.090 | 2,274,282 | +0.92(+22.06%) |
May 20, 2020 | 4.050 | 4.450 | 3.910 | 4.170 | 1,452,812 | +0.05(+1.21%) |
May 19, 2020 | 4.160 | 4.330 | 3.910 | 4.120 | 1,373,617 | +0.15(+3.78%) |
May 18, 2020 | 3.900 | 4.080 | 3.810 | 3.970 | 1,059,979 | +0.41(+11.52%) |
May 15, 2020 | 3.420 | 3.720 | 3.400 | 3.560 | 320,800 | +0.06(+1.71%) |
May 14, 2020 | 3.250 | 3.750 | 3.160 | 3.500 | 667,047 | +0.12(+3.55%) |
May 13, 2020 | 3.650 | 3.670 | 3.250 | 3.380 | 753,451 | -0.25(-6.89%) |
May 12, 2020 | 3.950 | 4.010 | 3.620 | 3.630 | 671,968 | -0.26(-6.68%) |
May 11, 2020 | 4.050 | 4.070 | 3.760 | 3.890 | 548,794 | -0.17(-4.19%) |
May 08, 2020 | 3.990 | 4.180 | 3.910 | 4.060 | 828,200 | +0.20(+5.18%) |
May 07, 2020 | 3.840 | 3.900 | 3.680 | 3.860 | 557,556 | +0.14(+3.76%) |
May 06, 2020 | 3.740 | 3.900 | 3.690 | 3.720 | 588,839 | -0.03(-0.80%) |
May 05, 2020 | 4.160 | 4.220 | 3.730 | 3.750 | 1,011,624 | -0.40(-9.64%) |
May 04, 2020 | 4.000 | 4.270 | 3.840 | 4.150 | 1,061,256 | +0.03(+0.73%) |