Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.630 | 8.820 | 8.630 | 8.740 | 22,400 | +0.11(+1.27%) |
Apr 29, 2021 | 8.810 | 8.900 | 8.600 | 8.630 | 29,208 | -0.18(-2.04%) |
Apr 28, 2021 | 8.760 | 9.145 | 8.710 | 8.810 | 182,061 | +0.11(+1.26%) |
Apr 27, 2021 | 8.740 | 8.910 | 8.486 | 8.700 | 127,811 | +0.01(+0.12%) |
Apr 26, 2021 | 8.590 | 8.880 | 8.440 | 8.690 | 42,457 | +0.17(+2.00%) |
Apr 23, 2021 | 8.250 | 8.910 | 8.215 | 8.520 | 147,100 | +0.25(+3.02%) |
Apr 22, 2021 | 8.250 | 8.500 | 8.010 | 8.270 | 58,405 | +0.12(+1.47%) |
Apr 21, 2021 | 8.150 | 8.380 | 7.870 | 8.150 | 135,554 | -0.20(-2.40%) |
Apr 20, 2021 | 8.260 | 8.370 | 7.850 | 8.350 | 231,357 | +0.04(+0.48%) |
Apr 19, 2021 | 8.600 | 8.600 | 8.200 | 8.310 | 80,669 | -0.38(-4.37%) |
Apr 16, 2021 | 8.800 | 8.800 | 8.450 | 8.690 | 74,100 | -0.03(-0.34%) |
Apr 15, 2021 | 9.060 | 9.240 | 8.690 | 8.720 | 108,069 | -0.26(-2.90%) |
Apr 14, 2021 | 9.240 | 9.240 | 8.800 | 8.980 | 90,746 | -0.34(-3.65%) |
Apr 13, 2021 | 8.870 | 9.490 | 8.530 | 9.320 | 269,053 | +0.30(+3.33%) |
Apr 12, 2021 | 9.380 | 9.420 | 8.890 | 9.020 | 298,141 | -0.37(-3.94%) |
Apr 09, 2021 | 9.230 | 9.890 | 9.152 | 9.390 | 316,100 | +0.18(+1.95%) |
Apr 08, 2021 | 9.540 | 9.540 | 9.070 | 9.210 | 72,903 | -0.39(-4.06%) |
Apr 07, 2021 | 9.700 | 9.780 | 9.280 | 9.600 | 115,639 | -0.10(-1.03%) |
Apr 06, 2021 | 9.630 | 9.750 | 9.470 | 9.700 | 32,584 | +0.03(+0.31%) |
Apr 05, 2021 | 9.790 | 9.930 | 9.450 | 9.670 | 88,471 | +0.13(+1.36%) |
Apr 01, 2021 | 9.160 | 9.550 | 8.900 | 9.540 | 154,900 | +0.46(+5.07%) |
Mar 31, 2021 | 9.110 | 9.260 | 8.960 | 9.080 | 115,183 | -0.03(-0.33%) |
Mar 30, 2021 | 8.940 | 9.410 | 8.850 | 9.110 | 125,880 | +0.28(+3.17%) |
Mar 29, 2021 | 9.620 | 9.870 | 8.830 | 8.830 | 109,957 | -0.85(-8.78%) |
Mar 26, 2021 | 9.750 | 10.10 | 9.450 | 9.680 | 117,600 | -0.04(-0.41%) |
Mar 25, 2021 | 9.280 | 9.730 | 9.110 | 9.720 | 167,472 | +0.27(+2.86%) |
Mar 24, 2021 | 10.08 | 10.45 | 9.425 | 9.450 | 186,852 | -0.56(-5.59%) |
Mar 23, 2021 | 10.26 | 10.41 | 9.920 | 10.01 | 121,974 | -0.32(-3.10%) |
Mar 22, 2021 | 10.61 | 10.63 | 10.31 | 10.33 | 75,834 | -0.11(-1.05%) |
Mar 19, 2021 | 10.87 | 11.12 | 10.30 | 10.44 | 141,800 | -0.25(-2.34%) |
Mar 18, 2021 | 11.16 | 11.63 | 10.61 | 10.69 | 211,055 | -0.51(-4.55%) |
Mar 17, 2021 | 10.87 | 11.20 | 10.69 | 11.20 | 104,572 | +0.19(+1.73%) |
Mar 16, 2021 | 11.19 | 11.20 | 10.75 | 11.01 | 144,743 | -0.12(-1.08%) |
Mar 15, 2021 | 11.37 | 11.47 | 11.07 | 11.13 | 85,189 | -0.22(-1.94%) |
Mar 12, 2021 | 10.79 | 11.47 | 10.53 | 11.35 | 186,700 | -0.15(-1.30%) |
Mar 11, 2021 | 10.20 | 11.98 | 10.08 | 11.50 | 939,316 | +1.36(+13.41%) |
Mar 10, 2021 | 10.46 | 10.52 | 9.920 | 10.14 | 208,483 | +0.05(+0.50%) |
Mar 09, 2021 | 9.530 | 10.49 | 9.200 | 10.09 | 1,186,410 | +0.73(+7.80%) |
Mar 08, 2021 | 8.840 | 9.400 | 8.740 | 9.360 | 142,516 | +0.64(+7.34%) |
Mar 05, 2021 | 9.080 | 9.280 | 8.181 | 8.720 | 252,700 | -0.49(-5.32%) |
Mar 04, 2021 | 10.27 | 10.27 | 9.050 | 9.210 | 309,293 | -1.07(-10.41%) |
Mar 03, 2021 | 10.67 | 11.28 | 9.970 | 10.28 | 953,530 | +0.27(+2.70%) |
Mar 02, 2021 | 10.42 | 10.99 | 9.920 | 10.01 | 803,785 | -0.29(-2.82%) |
Mar 01, 2021 | 10.03 | 10.59 | 9.890 | 10.30 | 194,769 | +0.24(+2.39%) |
Feb 26, 2021 | 9.420 | 10.45 | 9.200 | 10.06 | 933,000 | +0.63(+6.68%) |
Feb 25, 2021 | 9.890 | 9.890 | 9.200 | 9.430 | 320,691 | -0.21(-2.18%) |
Feb 24, 2021 | 9.550 | 9.990 | 9.410 | 9.640 | 213,507 | -0.10(-1.03%) |
Feb 23, 2021 | 9.810 | 11.90 | 8.900 | 9.740 | 2,416,174 | -0.51(-4.98%) |
Feb 22, 2021 | 10.59 | 12.90 | 10.14 | 10.25 | 2,247,926 | -0.16(-1.54%) |
Feb 19, 2021 | 9.600 | 10.49 | 9.390 | 10.41 | 423,500 | +0.95(+10.04%) |
Feb 18, 2021 | 9.730 | 9.750 | 9.100 | 9.460 | 350,887 | +0.12(+1.28%) |
Feb 17, 2021 | 9.580 | 9.590 | 8.950 | 9.340 | 327,598 | -0.27(-2.81%) |
Feb 16, 2021 | 8.710 | 9.670 | 8.520 | 9.610 | 802,167 | +1.04(+12.14%) |
Feb 12, 2021 | 8.680 | 8.940 | 8.540 | 8.570 | 80,800 | -0.12(-1.38%) |
Feb 11, 2021 | 8.930 | 9.030 | 8.500 | 8.690 | 174,145 | -0.28(-3.12%) |
Feb 10, 2021 | 9.050 | 9.150 | 8.550 | 8.970 | 348,167 | -0.03(-0.33%) |
Feb 09, 2021 | 9.100 | 9.150 | 8.660 | 9.000 | 260,261 | -0.13(-1.42%) |
Feb 08, 2021 | 9.050 | 9.670 | 8.820 | 9.130 | 1,000,860 | +0.23(+2.58%) |
Feb 05, 2021 | 9.160 | 10.38 | 8.620 | 8.900 | 1,710,100 | -0.18(-1.98%) |
Feb 04, 2021 | 9.010 | 9.400 | 8.850 | 9.080 | 276,487 | +0.16(+1.79%) |
Feb 03, 2021 | 8.560 | 9.120 | 8.470 | 8.920 | 313,439 | +0.31(+3.60%) |
Feb 02, 2021 | 8.700 | 8.960 | 8.350 | 8.610 | 325,602 | +0.23(+2.74%) |
Feb 01, 2021 | 8.160 | 8.450 | 8.010 | 8.380 | 251,242 | +0.19(+2.32%) |
Jan 29, 2021 | 8.230 | 8.800 | 7.950 | 8.190 | 362,600 | +0.12(+1.49%) |
Jan 28, 2021 | 9.080 | 9.740 | 7.870 | 8.070 | 819,696 | -0.70(-7.98%) |
Jan 27, 2021 | 8.330 | 10.74 | 8.000 | 8.770 | 4,205,750 | +0.92(+11.72%) |
Jan 26, 2021 | 7.900 | 8.490 | 7.650 | 7.850 | 1,352,591 | +0.29(+3.84%) |
Jan 25, 2021 | 7.600 | 7.800 | 7.290 | 7.560 | 302,768 | +0.03(+0.40%) |
Jan 22, 2021 | 7.250 | 7.646 | 7.250 | 7.530 | 191,000 | +0.14(+1.89%) |
Jan 21, 2021 | 7.740 | 7.740 | 7.350 | 7.390 | 224,139 | -0.30(-3.90%) |
Jan 20, 2021 | 7.830 | 7.940 | 7.570 | 7.690 | 183,885 | -0.11(-1.41%) |
Jan 19, 2021 | 7.620 | 8.280 | 7.490 | 7.800 | 684,868 | +0.37(+4.98%) |
Jan 15, 2021 | 7.970 | 8.050 | 7.300 | 7.430 | 573,300 | -0.97(-11.55%) |
Jan 14, 2021 | 7.480 | 8.850 | 7.410 | 8.400 | 921,950 | +1.00(+13.51%) |
Jan 13, 2021 | 7.560 | 7.590 | 7.223 | 7.400 | 136,819 | -0.08(-1.07%) |
Jan 12, 2021 | 7.200 | 7.800 | 7.100 | 7.480 | 378,747 | +0.36(+5.06%) |
Jan 11, 2021 | 6.970 | 7.280 | 6.750 | 7.120 | 245,071 | +0.05(+0.71%) |
Jan 08, 2021 | 6.950 | 7.380 | 6.730 | 7.070 | 467,100 | +0.22(+3.21%) |
Jan 07, 2021 | 7.170 | 7.170 | 6.690 | 6.850 | 408,589 | -0.54(-7.31%) |
Jan 06, 2021 | 6.720 | 7.550 | 6.610 | 7.390 | 1,569,258 | +0.82(+12.48%) |
Jan 05, 2021 | 6.560 | 6.680 | 6.390 | 6.570 | 136,861 | +0.08(+1.23%) |
Jan 04, 2021 | 6.540 | 6.540 | 6.300 | 6.490 | 74,589 | +0.00(+0.00%) |
Dec 31, 2020 | 6.490 | 6.490 | 6.490 | 81,150 | -0.13(-1.96%) | |
Dec 30, 2020 | 6.700 | 6.740 | 6.570 | 6.620 | 81,150 | -0.03(-0.45%) |
Dec 29, 2020 | 6.700 | 6.730 | 6.480 | 6.650 | 126,132 | +0.03(+0.45%) |
Dec 28, 2020 | 6.680 | 6.700 | 6.550 | 6.620 | 116,328 | -0.05(-0.75%) |
Dec 24, 2020 | 6.680 | 6.780 | 6.570 | 6.670 | 87,400 | -0.01(-0.15%) |
Dec 23, 2020 | 6.550 | 6.840 | 6.460 | 6.680 | 192,319 | +0.17(+2.61%) |
Dec 22, 2020 | 6.630 | 6.630 | 6.430 | 6.510 | 114,182 | -0.04(-0.61%) |
Dec 21, 2020 | 6.580 | 6.700 | 6.490 | 6.550 | 72,967 | +0.02(+0.31%) |
Dec 18, 2020 | 6.520 | 6.600 | 6.430 | 6.530 | 123,500 | -0.03(-0.46%) |
Dec 17, 2020 | 6.550 | 6.600 | 6.410 | 6.560 | 136,743 | +0.03(+0.46%) |
Dec 16, 2020 | 6.670 | 6.720 | 6.460 | 6.530 | 216,177 | -0.16(-2.39%) |
Dec 15, 2020 | 6.450 | 7.500 | 6.390 | 6.690 | 1,730,258 | +0.35(+5.52%) |
Dec 14, 2020 | 6.580 | 6.620 | 6.260 | 6.340 | 193,210 | -0.12(-1.86%) |
Dec 11, 2020 | 6.670 | 6.760 | 6.360 | 6.460 | 175,000 | -0.17(-2.56%) |
Dec 10, 2020 | 6.700 | 6.770 | 6.540 | 6.630 | 115,339 | -0.13(-1.92%) |
Dec 09, 2020 | 6.960 | 7.100 | 6.560 | 6.760 | 218,218 | -0.22(-3.15%) |
Dec 08, 2020 | 7.000 | 7.100 | 6.900 | 6.980 | 129,998 | -0.13(-1.83%) |
Dec 07, 2020 | 7.090 | 7.300 | 6.850 | 7.110 | 219,521 | +0.03(+0.42%) |
Dec 04, 2020 | 7.070 | 7.300 | 6.980 | 7.080 | 114,500 | +0.01(+0.14%) |
Dec 03, 2020 | 7.040 | 7.170 | 6.870 | 7.070 | 137,590 | -0.03(-0.42%) |
Dec 02, 2020 | 7.110 | 8.200 | 6.960 | 7.100 | 1,888,093 | -0.10(-1.39%) |
Dec 01, 2020 | 7.240 | 7.400 | 7.100 | 7.200 | 223,856 | +0.01(+0.14%) |
Nov 30, 2020 | 7.110 | 7.330 | 6.840 | 7.190 | 259,239 | +0.11(+1.55%) |
Nov 27, 2020 | 7.340 | 7.440 | 7.080 | 7.080 | 189,500 | -0.27(-3.67%) |
Nov 25, 2020 | 6.860 | 7.450 | 6.770 | 7.350 | 401,700 | +0.38(+5.45%) |
Nov 24, 2020 | 6.880 | 7.130 | 6.670 | 6.970 | 389,326 | +0.20(+2.95%) |
Nov 23, 2020 | 6.630 | 6.900 | 6.460 | 6.770 | 461,994 | +0.09(+1.35%) |
Nov 20, 2020 | 6.540 | 6.690 | 6.402 | 6.680 | 140,700 | +0.08(+1.21%) |
Nov 19, 2020 | 6.590 | 6.690 | 6.480 | 6.600 | 125,830 | +0.03(+0.46%) |
Nov 18, 2020 | 6.820 | 6.890 | 6.510 | 6.570 | 302,361 | -0.12(-1.79%) |
Nov 17, 2020 | 6.390 | 6.770 | 6.170 | 6.690 | 546,497 | +0.11(+1.67%) |
Nov 16, 2020 | 6.560 | 6.600 | 6.400 | 6.580 | 109,337 | +0.03(+0.46%) |
Nov 13, 2020 | 6.700 | 6.770 | 6.270 | 6.550 | 139,200 | -0.12(-1.80%) |
Nov 12, 2020 | 6.680 | 6.760 | 6.520 | 6.670 | 147,852 | -0.13(-1.91%) |
Nov 11, 2020 | 6.900 | 6.900 | 6.630 | 6.800 | 96,208 | -0.09(-1.31%) |
Nov 10, 2020 | 7.100 | 7.140 | 6.850 | 6.890 | 137,669 | -0.30(-4.17%) |
Nov 09, 2020 | 7.010 | 7.270 | 6.840 | 7.190 | 378,406 | +0.32(+4.66%) |
Nov 06, 2020 | 6.740 | 7.020 | 6.710 | 6.870 | 208,100 | +0.15(+2.23%) |
Nov 05, 2020 | 6.730 | 6.790 | 6.600 | 6.720 | 157,411 | +0.09(+1.36%) |
Nov 04, 2020 | 6.870 | 6.920 | 6.550 | 6.630 | 288,359 | -0.33(-4.74%) |
Nov 03, 2020 | 6.880 | 7.090 | 6.620 | 6.960 | 288,070 | +0.11(+1.61%) |
Nov 02, 2020 | 6.530 | 6.990 | 6.450 | 6.850 | 195,744 | +0.22(+3.32%) |
Oct 30, 2020 | 6.520 | 6.761 | 6.350 | 6.630 | 336,700 | +0.22(+3.43%) |
Oct 29, 2020 | 6.800 | 6.860 | 6.410 | 6.410 | 546,443 | -0.50(-7.24%) |
Oct 28, 2020 | 6.670 | 6.980 | 6.660 | 6.910 | 185,719 | -0.17(-2.40%) |
Oct 27, 2020 | 7.020 | 7.200 | 6.640 | 7.080 | 355,353 | +0.05(+0.71%) |
Oct 26, 2020 | 7.390 | 7.390 | 6.810 | 7.030 | 322,153 | -0.42(-5.64%) |
Oct 23, 2020 | 7.210 | 7.650 | 7.120 | 7.450 | 723,000 | +0.38(+5.37%) |
Oct 22, 2020 | 7.130 | 7.280 | 6.810 | 7.070 | 722,240 | -0.22(-3.02%) |
Oct 21, 2020 | 7.150 | 8.200 | 6.930 | 7.290 | 2,548,941 | +0.59(+8.81%) |
Oct 20, 2020 | 6.650 | 6.940 | 6.620 | 6.700 | 747,137 | +0.09(+1.36%) |
Oct 19, 2020 | 6.620 | 6.850 | 6.500 | 6.610 | 140,934 | -0.08(-1.20%) |
Oct 16, 2020 | 6.440 | 6.930 | 6.420 | 6.690 | 443,300 | +0.16(+2.45%) |
Oct 15, 2020 | 6.460 | 6.640 | 6.310 | 6.530 | 173,095 | +0.00(+0.00%) |
Oct 14, 2020 | 6.600 | 6.740 | 6.400 | 6.530 | 121,818 | -0.12(-1.80%) |
Oct 13, 2020 | 6.670 | 6.880 | 6.350 | 6.650 | 576,224 | -0.02(-0.30%) |
Oct 12, 2020 | 7.020 | 7.280 | 6.500 | 6.670 | 406,139 | -0.39(-5.52%) |
Oct 09, 2020 | 6.950 | 7.350 | 6.740 | 7.060 | 880,800 | -0.47(-6.24%) |
Oct 08, 2020 | 6.950 | 9.250 | 6.800 | 7.530 | 10,664,186 | +0.94(+14.26%) |
Oct 07, 2020 | 6.180 | 6.760 | 6.170 | 6.590 | 950,526 | +0.37(+5.95%) |
Oct 06, 2020 | 6.250 | 6.420 | 6.030 | 6.220 | 306,486 | -0.01(-0.16%) |
Oct 05, 2020 | 6.350 | 6.410 | 6.080 | 6.230 | 94,692 | -0.16(-2.50%) |
Oct 02, 2020 | 6.170 | 6.440 | 6.020 | 6.390 | 171,600 | +0.10(+1.59%) |
Oct 01, 2020 | 6.420 | 6.570 | 6.210 | 6.290 | 167,267 | -0.16(-2.48%) |
Sep 30, 2020 | 6.650 | 6.980 | 6.340 | 6.450 | 700,749 | -0.82(-11.28%) |
Sep 29, 2020 | 6.310 | 7.750 | 6.300 | 7.270 | 1,644,587 | +0.48(+7.07%) |
Sep 28, 2020 | 6.040 | 7.500 | 5.850 | 6.790 | 2,739,729 | -0.39(-5.43%) |
Sep 25, 2020 | 5.560 | 7.490 | 5.480 | 7.180 | 3,470,000 | +1.62(+29.14%) |
Sep 24, 2020 | 5.620 | 5.800 | 5.400 | 5.560 | 247,668 | -0.16(-2.80%) |
Sep 23, 2020 | 5.910 | 6.000 | 5.620 | 5.720 | 244,175 | -0.14(-2.39%) |
Sep 22, 2020 | 6.050 | 6.050 | 5.810 | 5.860 | 61,867 | -0.11(-1.84%) |
Sep 21, 2020 | 6.000 | 6.240 | 5.850 | 5.970 | 281,062 | -0.22(-3.55%) |
Sep 18, 2020 | 6.120 | 6.230 | 6.050 | 6.190 | 116,600 | +0.12(+1.98%) |
Sep 17, 2020 | 6.100 | 6.290 | 6.010 | 6.070 | 339,523 | -0.11(-1.78%) |
Sep 16, 2020 | 6.170 | 6.230 | 6.020 | 6.180 | 159,766 | +0.05(+0.82%) |
Sep 15, 2020 | 6.010 | 6.290 | 5.990 | 6.130 | 314,298 | +0.14(+2.34%) |
Sep 14, 2020 | 6.120 | 6.280 | 5.950 | 5.990 | 157,038 | -0.19(-3.07%) |
Sep 11, 2020 | 6.170 | 6.590 | 6.120 | 6.180 | 426,600 | -0.08(-1.28%) |
Sep 10, 2020 | 6.020 | 6.500 | 6.020 | 6.260 | 436,366 | +0.17(+2.79%) |
Sep 09, 2020 | 5.950 | 6.930 | 5.940 | 6.090 | 1,348,648 | -0.01(-0.16%) |
Sep 08, 2020 | 5.850 | 6.300 | 5.800 | 6.100 | 503,212 | +0.19(+3.21%) |
Sep 04, 2020 | 5.820 | 5.990 | 5.710 | 5.910 | 537,500 | +0.03(+0.51%) |
Sep 03, 2020 | 6.000 | 6.060 | 5.640 | 5.880 | 359,005 | -0.12(-2.00%) |
Sep 02, 2020 | 5.940 | 6.190 | 5.550 | 6.000 | 906,396 | +0.02(+0.33%) |
Sep 01, 2020 | 6.060 | 6.180 | 5.870 | 5.980 | 290,509 | -0.08(-1.32%) |
Aug 31, 2020 | 6.030 | 6.290 | 5.910 | 6.060 | 325,834 | -0.08(-1.30%) |
Aug 28, 2020 | 6.180 | 6.290 | 6.072 | 6.140 | 205,300 | -0.07(-1.13%) |
Aug 27, 2020 | 6.260 | 6.450 | 6.070 | 6.210 | 217,320 | -0.09(-1.43%) |
Aug 26, 2020 | 6.130 | 6.500 | 6.130 | 6.300 | 464,520 | -0.15(-2.33%) |
Aug 25, 2020 | 6.400 | 7.150 | 5.910 | 6.450 | 3,229,436 | +0.38(+6.26%) |
Aug 24, 2020 | 6.100 | 6.140 | 5.860 | 6.070 | 273,888 | -0.09(-1.46%) |
Aug 21, 2020 | 6.250 | 6.469 | 6.060 | 6.160 | 635,500 | -0.22(-3.45%) |
Aug 20, 2020 | 6.400 | 6.510 | 6.200 | 6.380 | 386,296 | -0.18(-2.74%) |
Aug 19, 2020 | 6.680 | 7.050 | 6.450 | 6.560 | 594,305 | -0.19(-2.81%) |
Aug 18, 2020 | 6.510 | 6.850 | 6.140 | 6.750 | 806,250 | +0.25(+3.85%) |
Aug 17, 2020 | 7.050 | 7.050 | 6.300 | 6.500 | 464,799 | -0.56(-7.93%) |
Aug 14, 2020 | 7.010 | 7.060 | 6.830 | 7.060 | 327,500 | +0.03(+0.43%) |
Aug 13, 2020 | 6.820 | 7.290 | 6.660 | 7.030 | 637,435 | +0.13(+1.88%) |
Aug 12, 2020 | 7.200 | 7.280 | 6.600 | 6.900 | 977,584 | +0.17(+2.53%) |
Aug 11, 2020 | 7.250 | 7.300 | 6.710 | 6.730 | 1,448,164 | -0.43(-6.01%) |
Aug 10, 2020 | 6.830 | 7.710 | 6.660 | 7.160 | 1,586,219 | +0.32(+4.68%) |
Aug 07, 2020 | 6.150 | 8.500 | 6.110 | 6.840 | 5,409,600 | +0.90(+15.15%) |
Aug 06, 2020 | 6.250 | 6.630 | 5.830 | 5.940 | 742,014 | -0.59(-9.04%) |
Aug 05, 2020 | 5.690 | 6.890 | 5.690 | 6.530 | 1,770,306 | +0.70(+12.01%) |
Aug 04, 2020 | 5.740 | 6.490 | 5.430 | 5.830 | 2,338,805 | +0.45(+8.36%) |
Aug 03, 2020 | 5.450 | 5.800 | 5.150 | 5.380 | 1,189,946 | -0.12(-2.18%) |
Jul 31, 2020 | 5.690 | 6.800 | 5.500 | 5.500 | 2,287,500 | -0.20(-3.51%) |
Jul 30, 2020 | 5.590 | 5.970 | 5.410 | 5.700 | 542,655 | -0.03(-0.52%) |
Jul 29, 2020 | 5.900 | 5.940 | 5.510 | 5.730 | 399,395 | -0.17(-2.88%) |
Jul 28, 2020 | 5.770 | 6.140 | 5.720 | 5.900 | 692,304 | +0.03(+0.51%) |
Jul 27, 2020 | 5.900 | 6.080 | 5.600 | 5.870 | 424,497 | -0.03(-0.51%) |
Jul 24, 2020 | 6.000 | 6.140 | 5.750 | 5.900 | 311,800 | -0.18(-2.96%) |
Jul 23, 2020 | 6.270 | 6.480 | 5.900 | 6.080 | 426,147 | -0.38(-5.88%) |
Jul 22, 2020 | 6.010 | 7.250 | 5.850 | 6.460 | 1,383,380 | +0.31(+5.04%) |
Jul 21, 2020 | 5.800 | 6.350 | 5.710 | 6.150 | 445,440 | +0.28(+4.77%) |
Jul 20, 2020 | 6.070 | 6.290 | 5.740 | 5.870 | 396,998 | -0.36(-5.78%) |
Jul 17, 2020 | 5.790 | 6.450 | 5.410 | 6.230 | 1,305,200 | +0.30(+5.06%) |
Jul 16, 2020 | 5.630 | 5.950 | 5.400 | 5.930 | 329,107 | +0.23(+4.04%) |
Jul 15, 2020 | 5.590 | 6.200 | 5.370 | 5.700 | 792,946 | +0.15(+2.70%) |
Jul 14, 2020 | 5.580 | 5.870 | 5.250 | 5.550 | 297,910 | -0.20(-3.48%) |
Jul 13, 2020 | 6.520 | 6.560 | 5.670 | 5.750 | 468,353 | -0.60(-9.45%) |
Jul 10, 2020 | 6.190 | 7.400 | 5.950 | 6.350 | 1,557,300 | +0.03(+0.47%) |
Jul 09, 2020 | 6.740 | 6.800 | 6.300 | 6.320 | 366,095 | -0.30(-4.53%) |
Jul 08, 2020 | 6.910 | 7.150 | 6.510 | 6.620 | 565,929 | -0.50(-7.02%) |
Jul 07, 2020 | 7.790 | 8.130 | 7.010 | 7.120 | 1,366,910 | -1.59(-18.25%) |
Jul 06, 2020 | 7.640 | 8.830 | 7.420 | 8.710 | 2,996,142 | +1.58(+22.16%) |
Jul 02, 2020 | 7.430 | 7.500 | 6.770 | 7.130 | 1,555,800 | -0.16(-2.19%) |
Jul 01, 2020 | 7.740 | 8.480 | 6.550 | 7.290 | 4,370,630 | +1.08(+17.39%) |
Jun 30, 2020 | 9.040 | 16.00 | 6.040 | 6.210 | 18,002,268 | +0.34(+5.79%) |
Jun 29, 2020 | 5.660 | 6.360 | 5.310 | 5.870 | 399,576 | +0.23(+4.08%) |
Jun 26, 2020 | 6.800 | 7.000 | 5.450 | 5.640 | 329,900 | -1.32(-18.97%) |
Jun 25, 2020 | 7.910 | 8.190 | 6.960 | 6.960 | 297,353 | -0.40(-5.43%) |
Jun 24, 2020 | 8.330 | 8.490 | 6.830 | 7.360 | 425,424 | -1.42(-16.17%) |
Jun 23, 2020 | 9.060 | 9.970 | 8.500 | 8.780 | 551,047 | -0.20(-2.23%) |
Jun 22, 2020 | 11.30 | 11.78 | 8.200 | 8.980 | 1,166,284 | -3.22(-26.39%) |
Jun 19, 2020 | 14.67 | 17.57 | 11.35 | 12.20 | 5,543,700 | -0.30(-2.40%) |
Jun 18, 2020 | 9.000 | 15.20 | 9.000 | 12.50 | 11,183,241 | +4.11(+48.99%) |
Jun 17, 2020 | 16.00 | 22.97 | 7.800 | 8.390 | 59,169,012 | +5.98(+248.13%) |
Jun 16, 2020 | 2.150 | 3.340 | 2.110 | 2.410 | 293,255 | +0.40(+19.90%) |
Jun 15, 2020 | 1.990 | 2.140 | 1.850 | 2.010 | 18,278 | +0.02(+1.01%) |
Jun 12, 2020 | 2.170 | 2.610 | 1.820 | 1.990 | 101,300 | -0.21(-9.55%) |
Jun 11, 2020 | 2.210 | 3.300 | 1.980 | 2.200 | 709,534 | +0.06(+3.02%) |
Jun 10, 2020 | 2.110 | 2.210 | 2.110 | 2.136 | 38,203 | +0.10(+4.69%) |
Jun 09, 2020 | 2.000 | 2.100 | 1.900 | 2.040 | 34,543 | +0.16(+8.77%) |
Jun 08, 2020 | 1.880 | 1.970 | 1.790 | 1.876 | 20,654 | +0.17(+9.68%) |
Jun 05, 2020 | 1.850 | 1.850 | 1.630 | 1.710 | 11,300 | -0.06(-3.39%) |
Jun 04, 2020 | 1.750 | 1.810 | 1.750 | 1.770 | 10,339 | +0.05(+3.04%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.660 | 1.718 | 5,329 | -0.02(-0.91%) |
Jun 02, 2020 | 1.690 | 1.740 | 1.690 | 1.734 | 2,650 | +0.01(+0.79%) |
Jun 01, 2020 | 1.890 | 1.890 | 1.650 | 1.720 | 15,741 | -0.05(-3.10%) |
May 29, 2020 | 1.730 | 1.930 | 1.730 | 1.775 | 4,900 | +0.04(+2.60%) |
May 28, 2020 | 1.967 | 1.967 | 1.730 | 1.730 | 5,201 | -0.07(-3.89%) |
May 27, 2020 | 1.721 | 1.800 | 1.721 | 1.800 | 1,319 | -0.01(-0.55%) |
May 26, 2020 | 1.690 | 1.810 | 1.690 | 1.810 | 5,089 | +0.16(+9.69%) |
May 22, 2020 | 1.700 | 1.750 | 1.650 | 1.650 | 9,500 | +0.00(+0.01%) |
May 21, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 11,230 | +0.00(+0.00%) |
May 20, 2020 | 1.620 | 1.700 | 1.620 | 1.650 | 17,961 | +0.07(+4.43%) |
May 19, 2020 | 1.770 | 2.200 | 1.410 | 1.580 | 118,502 | -0.17(-9.75%) |
May 18, 2020 | 1.800 | 1.800 | 1.700 | 1.751 | 22,973 | +0.05(+2.80%) |
May 15, 2020 | 1.703 | 1.703 | 1.703 | 371 | +0.00(+0.00%) | |
May 14, 2020 | 1.700 | 1.710 | 1.700 | 1.703 | 1,507 | -0.02(-0.99%) |
May 13, 2020 | 1.820 | 1.822 | 1.720 | 1.720 | 16,405 | -0.15(-8.02%) |
May 12, 2020 | 1.870 | 1.870 | 1.870 | 87 | +0.00(+0.00%) | |
May 11, 2020 | 1.870 | 1.870 | 1.870 | 1.870 | 733 | +0.06(+3.31%) |
May 08, 2020 | 1.880 | 1.950 | 1.810 | 1.810 | 36,400 | -0.04(-2.16%) |
May 07, 2020 | 1.811 | 1.900 | 1.811 | 1.850 | 4,126 | +0.01(+0.55%) |
May 06, 2020 | 1.920 | 1.920 | 1.826 | 1.840 | 2,403 | -0.01(-0.55%) |
May 05, 2020 | 1.890 | 1.900 | 1.810 | 1.850 | 15,196 | -0.04(-1.87%) |
May 04, 2020 | 1.940 | 1.944 | 1.850 | 1.885 | 6,991 | -0.02(-1.24%) |