Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.070 | 9.070 | 7.620 | 7.845 | 2,199,300 | -1.50(-16.01%) |
Apr 29, 2021 | 9.480 | 9.550 | 9.040 | 9.340 | 731,412 | +0.00(+0.00%) |
Apr 28, 2021 | 9.350 | 9.460 | 9.240 | 9.340 | 328,534 | +0.04(+0.43%) |
Apr 27, 2021 | 9.210 | 9.390 | 8.950 | 9.300 | 292,577 | +0.27(+2.99%) |
Apr 26, 2021 | 9.060 | 9.100 | 8.760 | 9.030 | 415,661 | -0.01(-0.11%) |
Apr 23, 2021 | 8.880 | 9.075 | 8.800 | 9.040 | 225,100 | +0.21(+2.38%) |
Apr 22, 2021 | 8.750 | 8.980 | 8.710 | 8.830 | 561,016 | +0.12(+1.38%) |
Apr 21, 2021 | 8.190 | 8.760 | 8.176 | 8.710 | 315,913 | +0.43(+5.19%) |
Apr 20, 2021 | 8.700 | 8.700 | 8.220 | 8.280 | 317,469 | -0.39(-4.50%) |
Apr 19, 2021 | 8.640 | 8.930 | 8.400 | 8.670 | 770,585 | -0.09(-1.03%) |
Apr 16, 2021 | 8.700 | 8.909 | 8.400 | 8.760 | 342,200 | +0.02(+0.23%) |
Apr 15, 2021 | 9.950 | 9.950 | 8.660 | 8.740 | 1,025,716 | -1.13(-11.45%) |
Apr 14, 2021 | 9.820 | 10.57 | 9.800 | 9.870 | 724,254 | +0.16(+1.65%) |
Apr 13, 2021 | 9.660 | 9.900 | 9.640 | 9.710 | 390,185 | +0.07(+0.73%) |
Apr 12, 2021 | 9.885 | 9.885 | 9.550 | 9.640 | 260,398 | -0.23(-2.33%) |
Apr 09, 2021 | 9.700 | 10.01 | 9.600 | 9.870 | 253,700 | +0.20(+2.07%) |
Apr 08, 2021 | 9.440 | 9.700 | 9.300 | 9.670 | 236,014 | +0.34(+3.64%) |
Apr 07, 2021 | 9.350 | 9.440 | 9.150 | 9.330 | 257,205 | -0.11(-1.17%) |
Apr 06, 2021 | 9.850 | 9.920 | 9.380 | 9.440 | 389,647 | -0.46(-4.65%) |
Apr 05, 2021 | 10.00 | 10.04 | 9.760 | 9.900 | 328,102 | +0.10(+1.02%) |
Apr 01, 2021 | 9.610 | 10.00 | 9.570 | 9.800 | 257,900 | +0.27(+2.83%) |
Mar 31, 2021 | 9.510 | 9.670 | 9.350 | 9.530 | 406,250 | +0.03(+0.32%) |
Mar 30, 2021 | 9.390 | 9.550 | 9.130 | 9.500 | 267,192 | +0.15(+1.60%) |
Mar 29, 2021 | 9.680 | 9.730 | 9.100 | 9.350 | 482,791 | -0.35(-3.61%) |
Mar 26, 2021 | 9.230 | 9.750 | 9.100 | 9.700 | 417,200 | +0.53(+5.78%) |
Mar 25, 2021 | 8.700 | 9.240 | 8.630 | 9.170 | 340,627 | +0.14(+1.55%) |
Mar 24, 2021 | 9.720 | 9.750 | 9.020 | 9.030 | 606,145 | -0.60(-6.23%) |
Mar 23, 2021 | 10.00 | 10.28 | 9.350 | 9.630 | 790,194 | -0.41(-4.08%) |
Mar 22, 2021 | 10.00 | 10.13 | 9.650 | 10.04 | 753,198 | -0.03(-0.30%) |
Mar 19, 2021 | 9.670 | 10.07 | 9.530 | 10.07 | 837,000 | +0.47(+4.90%) |
Mar 18, 2021 | 9.490 | 10.15 | 9.470 | 9.600 | 864,993 | -0.09(-0.93%) |
Mar 17, 2021 | 9.320 | 9.690 | 9.200 | 9.690 | 633,275 | +0.23(+2.43%) |
Mar 16, 2021 | 9.430 | 9.490 | 9.080 | 9.460 | 431,921 | +0.15(+1.61%) |
Mar 15, 2021 | 9.210 | 9.420 | 9.050 | 9.310 | 535,674 | +0.26(+2.87%) |
Mar 12, 2021 | 8.900 | 9.140 | 8.724 | 9.050 | 705,100 | +0.11(+1.23%) |
Mar 11, 2021 | 8.240 | 9.000 | 7.960 | 8.940 | 1,364,276 | +0.98(+12.31%) |
Mar 10, 2021 | 8.170 | 8.280 | 7.710 | 7.960 | 304,159 | +0.01(+0.13%) |
Mar 09, 2021 | 7.690 | 8.040 | 7.530 | 7.950 | 449,649 | +0.49(+6.57%) |
Mar 08, 2021 | 7.570 | 7.630 | 7.250 | 7.460 | 552,520 | -0.12(-1.58%) |
Mar 05, 2021 | 7.650 | 7.810 | 7.070 | 7.580 | 825,400 | -0.04(-0.52%) |
Mar 04, 2021 | 7.820 | 7.940 | 7.180 | 7.620 | 849,132 | -0.31(-3.91%) |
Mar 03, 2021 | 8.310 | 8.690 | 7.710 | 7.930 | 621,989 | -0.09(-1.12%) |
Mar 02, 2021 | 8.470 | 8.630 | 7.940 | 8.020 | 544,472 | -0.47(-5.54%) |
Mar 01, 2021 | 8.400 | 8.650 | 8.260 | 8.490 | 381,113 | +0.28(+3.41%) |
Feb 26, 2021 | 8.310 | 8.630 | 8.050 | 8.210 | 485,100 | -0.23(-2.73%) |
Feb 25, 2021 | 9.030 | 9.140 | 8.310 | 8.440 | 598,971 | -0.68(-7.46%) |
Feb 24, 2021 | 9.480 | 9.600 | 8.980 | 9.120 | 674,296 | -0.02(-0.22%) |
Feb 23, 2021 | 9.270 | 9.610 | 8.370 | 9.140 | 1,013,824 | -0.60(-6.16%) |
Feb 22, 2021 | 11.00 | 11.60 | 9.520 | 9.740 | 1,974,330 | -0.90(-8.46%) |
Feb 19, 2021 | 10.65 | 13.15 | 10.51 | 10.64 | 14,631,500 | +2.12(+24.88%) |
Feb 18, 2021 | 8.880 | 8.880 | 8.430 | 8.520 | 886,946 | -0.24(-2.74%) |
Feb 17, 2021 | 9.100 | 9.160 | 8.720 | 8.760 | 423,984 | -0.33(-3.63%) |
Feb 16, 2021 | 9.350 | 9.720 | 9.030 | 9.090 | 590,155 | -0.31(-3.30%) |
Feb 12, 2021 | 9.210 | 9.540 | 9.010 | 9.400 | 374,200 | +0.34(+3.75%) |
Feb 11, 2021 | 9.100 | 9.355 | 8.970 | 9.060 | 200,271 | -0.03(-0.33%) |
Feb 10, 2021 | 9.110 | 9.190 | 8.630 | 9.090 | 292,551 | +0.16(+1.79%) |
Feb 09, 2021 | 8.830 | 9.060 | 8.630 | 8.930 | 218,584 | +0.13(+1.48%) |
Feb 08, 2021 | 8.340 | 8.810 | 8.320 | 8.800 | 260,862 | +0.52(+6.28%) |
Feb 05, 2021 | 8.400 | 8.490 | 8.270 | 8.280 | 188,400 | -0.07(-0.84%) |
Feb 04, 2021 | 8.505 | 8.505 | 8.140 | 8.350 | 247,064 | +0.13(+1.58%) |
Feb 03, 2021 | 8.170 | 8.290 | 8.050 | 8.220 | 253,054 | +0.18(+2.24%) |
Feb 02, 2021 | 7.970 | 8.090 | 7.770 | 8.040 | 233,371 | +0.14(+1.77%) |
Feb 01, 2021 | 7.810 | 7.980 | 7.600 | 7.900 | 227,064 | +0.19(+2.46%) |
Jan 29, 2021 | 8.140 | 8.170 | 7.590 | 7.710 | 307,600 | -0.41(-5.05%) |
Jan 28, 2021 | 8.600 | 8.600 | 7.920 | 8.120 | 409,593 | -0.53(-6.13%) |
Jan 27, 2021 | 8.100 | 8.850 | 7.990 | 8.650 | 400,261 | +0.37(+4.47%) |
Jan 26, 2021 | 8.400 | 8.410 | 8.180 | 8.280 | 246,347 | -0.06(-0.72%) |
Jan 25, 2021 | 7.920 | 8.470 | 7.900 | 8.340 | 296,930 | +0.40(+5.04%) |
Jan 22, 2021 | 7.840 | 7.990 | 7.650 | 7.940 | 277,900 | +0.01(+0.13%) |
Jan 21, 2021 | 8.140 | 8.140 | 7.690 | 7.930 | 507,900 | -0.14(-1.80%) |
Jan 20, 2021 | 8.400 | 8.610 | 8.000 | 8.075 | 1,007,982 | -0.24(-2.83%) |
Jan 19, 2021 | 8.000 | 8.380 | 7.975 | 8.310 | 496,856 | +0.42(+5.32%) |
Jan 15, 2021 | 8.130 | 8.146 | 7.750 | 7.890 | 533,400 | -0.02(-0.25%) |
Jan 14, 2021 | 7.730 | 8.120 | 7.460 | 7.910 | 601,324 | +0.84(+11.88%) |
Jan 13, 2021 | 7.200 | 7.290 | 6.920 | 7.070 | 175,051 | -0.03(-0.42%) |
Jan 12, 2021 | 6.800 | 7.170 | 6.740 | 7.100 | 501,429 | +0.41(+6.13%) |
Jan 11, 2021 | 6.720 | 6.800 | 6.630 | 6.690 | 156,532 | -0.04(-0.59%) |
Jan 08, 2021 | 6.720 | 6.920 | 6.630 | 6.730 | 312,500 | +0.04(+0.60%) |
Jan 07, 2021 | 6.950 | 6.980 | 6.530 | 6.690 | 223,739 | -0.17(-2.48%) |
Jan 06, 2021 | 6.490 | 6.944 | 6.395 | 6.860 | 502,770 | +0.52(+8.20%) |
Jan 05, 2021 | 6.080 | 6.440 | 6.080 | 6.340 | 193,310 | +0.20(+3.26%) |
Jan 04, 2021 | 6.160 | 6.312 | 5.920 | 6.140 | 311,238 | -0.03(-0.49%) |
Dec 31, 2020 | 6.170 | 6.170 | 6.170 | 226,796 | -0.22(-3.44%) | |
Dec 30, 2020 | 6.440 | 6.610 | 6.260 | 6.390 | 226,796 | -0.04(-0.62%) |
Dec 29, 2020 | 6.600 | 6.709 | 6.330 | 6.430 | 186,514 | -0.18(-2.72%) |
Dec 28, 2020 | 6.750 | 7.070 | 6.600 | 6.610 | 303,010 | -0.03(-0.45%) |
Dec 24, 2020 | 6.440 | 6.730 | 6.420 | 6.640 | 173,500 | +0.16(+2.47%) |
Dec 23, 2020 | 6.720 | 6.751 | 6.450 | 6.480 | 254,741 | -0.18(-2.70%) |
Dec 22, 2020 | 6.610 | 6.770 | 6.529 | 6.660 | 256,481 | +0.05(+0.76%) |
Dec 21, 2020 | 6.380 | 6.720 | 6.310 | 6.610 | 298,589 | +0.05(+0.76%) |
Dec 18, 2020 | 6.830 | 6.907 | 6.550 | 6.560 | 512,000 | -0.31(-4.51%) |
Dec 17, 2020 | 6.610 | 6.990 | 6.580 | 6.870 | 215,965 | +0.30(+4.57%) |
Dec 16, 2020 | 6.730 | 6.890 | 6.530 | 6.570 | 208,753 | -0.22(-3.24%) |
Dec 15, 2020 | 6.790 | 6.820 | 6.600 | 6.790 | 164,505 | +0.13(+1.95%) |
Dec 14, 2020 | 6.760 | 6.800 | 6.560 | 6.660 | 176,125 | +0.02(+0.30%) |
Dec 11, 2020 | 6.980 | 7.000 | 6.420 | 6.640 | 280,000 | -0.40(-5.68%) |
Dec 10, 2020 | 6.970 | 7.290 | 6.770 | 7.040 | 337,586 | -0.03(-0.42%) |
Dec 09, 2020 | 7.660 | 7.970 | 6.890 | 7.070 | 795,834 | -0.43(-5.73%) |
Dec 08, 2020 | 6.950 | 7.610 | 6.950 | 7.500 | 688,873 | +0.60(+8.70%) |
Dec 07, 2020 | 7.040 | 7.210 | 6.690 | 6.900 | 552,309 | +0.09(+1.32%) |
Dec 04, 2020 | 6.480 | 6.830 | 6.160 | 6.810 | 741,900 | +0.42(+6.66%) |
Dec 03, 2020 | 5.810 | 6.640 | 5.766 | 6.385 | 1,644,161 | +0.60(+10.47%) |
Dec 02, 2020 | 5.400 | 5.830 | 5.355 | 5.780 | 394,409 | +0.38(+7.04%) |
Dec 01, 2020 | 5.370 | 5.640 | 5.330 | 5.400 | 220,909 | +0.09(+1.69%) |
Nov 30, 2020 | 5.250 | 5.390 | 5.150 | 5.310 | 185,006 | +0.07(+1.34%) |
Nov 27, 2020 | 5.470 | 5.540 | 5.160 | 5.240 | 156,300 | -0.25(-4.55%) |
Nov 25, 2020 | 5.440 | 5.640 | 5.290 | 5.490 | 173,700 | +0.03(+0.55%) |
Nov 24, 2020 | 5.480 | 5.690 | 5.380 | 5.460 | 273,745 | +0.06(+1.11%) |
Nov 23, 2020 | 5.350 | 5.520 | 5.070 | 5.400 | 305,877 | +0.04(+0.75%) |
Nov 20, 2020 | 4.970 | 5.410 | 4.925 | 5.360 | 415,700 | +0.35(+6.99%) |
Nov 19, 2020 | 5.100 | 5.130 | 4.800 | 5.010 | 149,903 | -0.06(-1.18%) |
Nov 18, 2020 | 4.820 | 5.150 | 4.740 | 5.070 | 375,811 | +0.28(+5.85%) |
Nov 17, 2020 | 4.750 | 4.880 | 4.684 | 4.790 | 272,321 | +0.02(+0.42%) |
Nov 16, 2020 | 4.770 | 4.870 | 4.720 | 4.770 | 249,866 | +0.13(+2.80%) |
Nov 13, 2020 | 4.560 | 4.690 | 4.500 | 4.640 | 141,500 | +0.15(+3.34%) |
Nov 12, 2020 | 4.540 | 4.610 | 4.450 | 4.490 | 192,920 | -0.08(-1.75%) |
Nov 11, 2020 | 4.600 | 4.613 | 4.450 | 4.570 | 231,954 | -0.02(-0.44%) |
Nov 10, 2020 | 4.550 | 4.720 | 4.390 | 4.590 | 234,634 | +0.04(+0.88%) |
Nov 09, 2020 | 4.650 | 4.900 | 4.426 | 4.550 | 326,899 | +0.13(+2.94%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.380 | 4.420 | 86,300 | -0.08(-1.78%) |
Nov 05, 2020 | 4.450 | 4.600 | 4.370 | 4.500 | 194,400 | +0.15(+3.45%) |
Nov 04, 2020 | 4.280 | 4.480 | 4.280 | 4.350 | 182,865 | +0.03(+0.69%) |
Nov 03, 2020 | 4.230 | 4.400 | 4.220 | 4.320 | 248,382 | +0.11(+2.61%) |
Nov 02, 2020 | 4.200 | 4.235 | 4.030 | 4.210 | 204,318 | +0.04(+0.96%) |
Oct 30, 2020 | 4.640 | 4.690 | 4.150 | 4.170 | 212,500 | -0.47(-10.13%) |
Oct 29, 2020 | 4.710 | 4.950 | 4.540 | 4.640 | 661,058 | +0.03(+0.65%) |
Oct 28, 2020 | 4.500 | 4.680 | 4.330 | 4.610 | 657,876 | +0.06(+1.32%) |
Oct 27, 2020 | 4.900 | 4.921 | 4.350 | 4.550 | 529,859 | -0.35(-7.14%) |
Oct 26, 2020 | 4.510 | 4.950 | 4.460 | 4.900 | 633,995 | +0.36(+7.93%) |
Oct 23, 2020 | 4.590 | 4.590 | 4.400 | 4.540 | 134,200 | -0.05(-1.09%) |
Oct 22, 2020 | 4.350 | 4.650 | 4.320 | 4.590 | 539,547 | +0.24(+5.52%) |
Oct 21, 2020 | 4.330 | 4.440 | 4.290 | 4.350 | 105,135 | +0.04(+0.93%) |
Oct 20, 2020 | 4.380 | 4.450 | 4.300 | 4.310 | 102,233 | -0.01(-0.23%) |
Oct 19, 2020 | 4.480 | 4.580 | 4.290 | 4.320 | 257,692 | -0.11(-2.48%) |
Oct 16, 2020 | 4.350 | 4.500 | 4.280 | 4.430 | 180,500 | +0.09(+2.07%) |
Oct 15, 2020 | 4.200 | 4.370 | 4.120 | 4.340 | 145,311 | +0.11(+2.60%) |
Oct 14, 2020 | 4.320 | 4.351 | 4.210 | 4.230 | 143,109 | -0.07(-1.63%) |
Oct 13, 2020 | 4.350 | 4.490 | 4.200 | 4.300 | 103,897 | -0.06(-1.38%) |
Oct 12, 2020 | 4.510 | 4.575 | 4.260 | 4.360 | 139,808 | -0.17(-3.75%) |
Oct 09, 2020 | 4.380 | 4.586 | 4.380 | 4.530 | 204,900 | +0.17(+3.90%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.120 | 4.360 | 206,206 | +0.09(+2.11%) |
Oct 07, 2020 | 4.200 | 4.280 | 4.180 | 4.270 | 197,754 | +0.14(+3.39%) |
Oct 06, 2020 | 4.310 | 4.460 | 4.110 | 4.130 | 179,737 | -0.13(-3.05%) |
Oct 05, 2020 | 4.140 | 4.310 | 4.130 | 4.260 | 207,999 | +0.16(+3.90%) |
Oct 02, 2020 | 4.000 | 4.110 | 3.950 | 4.100 | 143,100 | +0.02(+0.49%) |
Oct 01, 2020 | 4.090 | 4.120 | 3.990 | 4.080 | 133,733 | +0.05(+1.24%) |
Sep 30, 2020 | 4.090 | 4.170 | 3.960 | 4.030 | 189,369 | -0.08(-1.95%) |
Sep 29, 2020 | 3.920 | 4.130 | 3.920 | 4.110 | 156,058 | +0.20(+5.12%) |
Sep 28, 2020 | 3.850 | 4.019 | 3.850 | 3.910 | 152,963 | +0.13(+3.44%) |
Sep 25, 2020 | 3.730 | 3.830 | 3.650 | 3.780 | 202,700 | -0.02(-0.53%) |
Sep 24, 2020 | 3.870 | 3.950 | 3.780 | 3.800 | 250,389 | -0.14(-3.55%) |
Sep 23, 2020 | 4.050 | 4.100 | 3.830 | 3.940 | 295,376 | -0.15(-3.55%) |
Sep 22, 2020 | 4.140 | 4.150 | 3.830 | 4.085 | 438,723 | +0.06(+1.49%) |
Sep 21, 2020 | 4.180 | 4.180 | 3.970 | 4.025 | 398,763 | -0.23(-5.52%) |
Sep 18, 2020 | 4.340 | 4.355 | 4.110 | 4.260 | 558,500 | -0.03(-0.70%) |
Sep 17, 2020 | 4.300 | 4.425 | 4.180 | 4.290 | 501,756 | -0.05(-1.15%) |
Sep 16, 2020 | 4.570 | 4.580 | 4.290 | 4.340 | 404,396 | -0.22(-4.82%) |
Sep 15, 2020 | 4.460 | 4.700 | 4.440 | 4.560 | 181,898 | +0.10(+2.24%) |
Sep 14, 2020 | 4.300 | 4.500 | 4.280 | 4.460 | 185,224 | +0.19(+4.45%) |
Sep 11, 2020 | 4.380 | 4.380 | 4.190 | 4.270 | 162,100 | -0.07(-1.61%) |
Sep 10, 2020 | 4.380 | 4.490 | 4.330 | 4.340 | 135,882 | -0.03(-0.69%) |
Sep 09, 2020 | 4.620 | 4.620 | 4.240 | 4.370 | 223,947 | +0.13(+3.07%) |
Sep 08, 2020 | 4.420 | 4.500 | 4.230 | 4.240 | 217,076 | -0.30(-6.61%) |
Sep 04, 2020 | 4.820 | 4.830 | 4.500 | 4.540 | 249,200 | -0.26(-5.42%) |
Sep 03, 2020 | 5.250 | 5.250 | 4.625 | 4.800 | 482,864 | -0.38(-7.34%) |
Sep 02, 2020 | 4.790 | 5.190 | 4.700 | 5.180 | 363,939 | +0.48(+10.21%) |
Sep 01, 2020 | 4.530 | 4.760 | 4.510 | 4.700 | 314,276 | +0.15(+3.30%) |
Aug 31, 2020 | 4.290 | 4.740 | 4.260 | 4.550 | 935,429 | +0.28(+6.56%) |
Aug 28, 2020 | 4.400 | 4.405 | 4.230 | 4.270 | 213,900 | -0.13(-2.95%) |
Aug 27, 2020 | 4.620 | 4.770 | 4.370 | 4.400 | 241,896 | -0.16(-3.51%) |
Aug 26, 2020 | 4.770 | 4.850 | 4.540 | 4.560 | 170,608 | -0.19(-4.00%) |
Aug 25, 2020 | 4.750 | 4.790 | 4.510 | 4.750 | 235,291 | +0.01(+0.21%) |
Aug 24, 2020 | 5.070 | 5.080 | 4.610 | 4.740 | 265,460 | -0.27(-5.39%) |
Aug 21, 2020 | 5.100 | 5.100 | 4.870 | 5.010 | 567,400 | -0.10(-1.96%) |
Aug 20, 2020 | 5.090 | 5.202 | 5.050 | 5.110 | 255,756 | -0.03(-0.68%) |
Aug 19, 2020 | 5.180 | 5.290 | 5.130 | 5.145 | 298,126 | -0.02(-0.29%) |
Aug 18, 2020 | 5.270 | 5.270 | 5.070 | 5.160 | 187,550 | -0.07(-1.34%) |
Aug 17, 2020 | 5.290 | 5.290 | 5.070 | 5.230 | 274,444 | -0.02(-0.38%) |
Aug 14, 2020 | 5.450 | 5.450 | 5.120 | 5.250 | 214,600 | -0.22(-4.02%) |
Aug 13, 2020 | 5.420 | 5.530 | 5.320 | 5.470 | 260,148 | +0.02(+0.37%) |
Aug 12, 2020 | 5.530 | 5.767 | 5.370 | 5.450 | 151,467 | -0.03(-0.55%) |
Aug 11, 2020 | 5.750 | 5.840 | 5.440 | 5.480 | 177,176 | -0.22(-3.86%) |
Aug 10, 2020 | 6.020 | 6.035 | 5.680 | 5.700 | 195,818 | -0.29(-4.84%) |
Aug 07, 2020 | 5.980 | 6.030 | 5.870 | 5.990 | 296,200 | -0.04(-0.66%) |
Aug 06, 2020 | 5.590 | 6.100 | 5.590 | 6.030 | 391,372 | +0.46(+8.26%) |
Aug 05, 2020 | 5.750 | 5.770 | 5.480 | 5.570 | 1,181,241 | -0.03(-0.54%) |
Aug 04, 2020 | 5.790 | 5.859 | 5.565 | 5.600 | 356,361 | -0.18(-3.11%) |
Aug 03, 2020 | 5.660 | 5.870 | 5.600 | 5.780 | 309,665 | +0.17(+3.03%) |
Jul 31, 2020 | 5.190 | 5.650 | 5.010 | 5.610 | 512,200 | -0.01(-0.18%) |
Jul 30, 2020 | 4.720 | 5.730 | 4.660 | 5.620 | 798,428 | +0.80(+16.60%) |
Jul 29, 2020 | 4.680 | 5.000 | 4.520 | 4.820 | 415,309 | +0.20(+4.33%) |
Jul 28, 2020 | 4.730 | 4.750 | 4.545 | 4.620 | 272,797 | -0.14(-2.94%) |
Jul 27, 2020 | 4.820 | 4.965 | 4.720 | 4.760 | 206,241 | -0.05(-1.04%) |
Jul 24, 2020 | 4.480 | 4.880 | 4.480 | 4.810 | 409,800 | +0.28(+6.18%) |
Jul 23, 2020 | 4.500 | 4.750 | 4.395 | 4.530 | 500,370 | +0.03(+0.67%) |
Jul 22, 2020 | 4.540 | 4.621 | 4.420 | 4.500 | 277,868 | -0.06(-1.32%) |
Jul 21, 2020 | 4.700 | 4.820 | 4.505 | 4.560 | 200,201 | -0.06(-1.30%) |
Jul 20, 2020 | 4.560 | 4.720 | 4.510 | 4.620 | 202,551 | +0.07(+1.54%) |
Jul 17, 2020 | 4.430 | 4.650 | 4.430 | 4.550 | 311,400 | +0.05(+1.11%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.220 | 4.500 | 122,552 | +0.02(+0.45%) |
Jul 15, 2020 | 4.380 | 4.570 | 4.370 | 4.480 | 306,708 | +0.22(+5.16%) |
Jul 14, 2020 | 4.190 | 4.330 | 4.130 | 4.260 | 176,887 | +0.04(+0.95%) |
Jul 13, 2020 | 4.290 | 4.470 | 4.210 | 4.220 | 204,157 | +0.01(+0.24%) |
Jul 10, 2020 | 4.530 | 4.530 | 4.170 | 4.210 | 223,800 | -0.29(-6.44%) |
Jul 09, 2020 | 4.400 | 4.630 | 4.400 | 4.500 | 962,931 | +0.09(+2.04%) |
Jul 08, 2020 | 4.250 | 4.430 | 4.182 | 4.410 | 201,839 | +0.15(+3.52%) |
Jul 07, 2020 | 4.380 | 4.430 | 4.190 | 4.260 | 249,039 | -0.15(-3.40%) |
Jul 06, 2020 | 4.370 | 4.465 | 4.350 | 4.410 | 111,405 | +0.12(+2.80%) |
Jul 02, 2020 | 4.340 | 4.440 | 4.260 | 4.290 | 135,200 | +0.02(+0.47%) |
Jul 01, 2020 | 4.190 | 4.330 | 4.120 | 4.270 | 154,388 | +0.11(+2.64%) |
Jun 30, 2020 | 4.010 | 4.230 | 4.010 | 4.160 | 213,008 | +0.13(+3.23%) |
Jun 29, 2020 | 3.980 | 4.120 | 3.880 | 4.030 | 170,314 | +0.10(+2.54%) |
Jun 26, 2020 | 3.830 | 4.020 | 3.820 | 3.930 | 468,400 | +0.08(+2.08%) |
Jun 25, 2020 | 3.950 | 3.980 | 3.760 | 3.850 | 259,105 | -0.10(-2.53%) |
Jun 24, 2020 | 4.300 | 4.300 | 3.950 | 3.950 | 336,252 | -0.43(-9.82%) |
Jun 23, 2020 | 4.620 | 4.652 | 4.360 | 4.380 | 220,974 | -0.16(-3.52%) |
Jun 22, 2020 | 4.540 | 4.680 | 4.440 | 4.540 | 218,925 | +0.08(+1.79%) |
Jun 19, 2020 | 4.570 | 4.570 | 4.250 | 4.460 | 368,000 | -0.04(-0.89%) |
Jun 18, 2020 | 4.270 | 4.650 | 4.180 | 4.500 | 1,195,176 | +0.22(+5.14%) |
Jun 17, 2020 | 4.450 | 4.450 | 4.250 | 4.280 | 167,658 | -0.16(-3.60%) |
Jun 16, 2020 | 4.330 | 4.450 | 4.270 | 4.440 | 160,141 | +0.26(+6.22%) |
Jun 15, 2020 | 4.120 | 4.290 | 4.010 | 4.180 | 251,556 | -0.06(-1.42%) |
Jun 12, 2020 | 4.430 | 4.500 | 4.130 | 4.240 | 176,600 | -0.02(-0.47%) |
Jun 11, 2020 | 4.510 | 4.520 | 4.230 | 4.260 | 262,138 | -0.45(-9.55%) |
Jun 10, 2020 | 4.630 | 4.860 | 4.540 | 4.710 | 273,580 | +0.05(+1.07%) |
Jun 09, 2020 | 4.760 | 4.790 | 4.600 | 4.660 | 213,317 | -0.21(-4.31%) |
Jun 08, 2020 | 4.960 | 5.010 | 4.830 | 4.870 | 223,594 | -0.05(-1.02%) |
Jun 05, 2020 | 4.830 | 5.000 | 4.820 | 4.920 | 319,500 | +0.19(+4.02%) |
Jun 04, 2020 | 4.770 | 5.040 | 4.700 | 4.730 | 299,112 | -0.03(-0.63%) |
Jun 03, 2020 | 4.510 | 4.810 | 4.510 | 4.760 | 456,664 | +0.30(+6.73%) |
Jun 02, 2020 | 4.600 | 4.650 | 4.380 | 4.460 | 181,517 | -0.10(-2.19%) |
Jun 01, 2020 | 4.340 | 4.640 | 4.340 | 4.560 | 234,944 | +0.21(+4.83%) |
May 29, 2020 | 4.350 | 4.360 | 4.140 | 4.350 | 215,300 | -0.03(-0.68%) |
May 28, 2020 | 4.470 | 4.570 | 4.350 | 4.380 | 233,667 | -0.02(-0.45%) |
May 27, 2020 | 4.110 | 4.440 | 4.020 | 4.400 | 237,039 | +0.35(+8.64%) |
May 26, 2020 | 4.300 | 4.330 | 4.030 | 4.050 | 427,090 | -0.09(-2.17%) |
May 22, 2020 | 4.210 | 4.270 | 4.100 | 4.140 | 169,700 | -0.07(-1.66%) |
May 21, 2020 | 4.180 | 4.340 | 4.150 | 4.210 | 143,180 | +0.01(+0.24%) |
May 20, 2020 | 4.300 | 4.380 | 4.130 | 4.200 | 368,550 | -0.02(-0.47%) |
May 19, 2020 | 4.050 | 4.380 | 3.980 | 4.220 | 300,069 | +0.16(+3.94%) |
May 18, 2020 | 3.930 | 4.060 | 3.870 | 4.060 | 454,609 | +0.27(+7.12%) |
May 15, 2020 | 3.920 | 3.980 | 3.770 | 3.790 | 318,000 | -0.14(-3.56%) |
May 14, 2020 | 3.880 | 4.015 | 3.800 | 3.930 | 681,421 | -0.05(-1.26%) |
May 13, 2020 | 4.080 | 4.090 | 3.870 | 3.980 | 543,963 | -0.11(-2.69%) |
May 12, 2020 | 4.000 | 4.280 | 4.000 | 4.090 | 394,093 | +0.16(+4.07%) |
May 11, 2020 | 4.020 | 4.150 | 3.890 | 3.930 | 472,643 | -0.13(-3.20%) |
May 08, 2020 | 4.080 | 4.230 | 4.030 | 4.060 | 391,400 | +0.02(+0.50%) |
May 07, 2020 | 3.960 | 4.290 | 3.875 | 4.040 | 595,958 | +0.19(+4.94%) |
May 06, 2020 | 4.180 | 4.275 | 3.710 | 3.850 | 707,929 | -0.27(-6.55%) |
May 05, 2020 | 4.220 | 4.478 | 4.070 | 4.120 | 360,699 | -0.08(-1.90%) |
May 04, 2020 | 4.590 | 4.790 | 4.190 | 4.200 | 338,760 | -0.46(-9.97%) |