Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.350 | 5.448 | 5.170 | 5.250 | 77,800 | -0.20(-3.67%) |
Apr 29, 2021 | 5.610 | 5.640 | 5.290 | 5.450 | 52,381 | -0.06(-1.09%) |
Apr 28, 2021 | 5.380 | 5.540 | 5.260 | 5.510 | 40,681 | +0.08(+1.47%) |
Apr 27, 2021 | 5.570 | 5.700 | 5.400 | 5.430 | 48,776 | -0.10(-1.81%) |
Apr 26, 2021 | 5.540 | 5.740 | 5.530 | 5.530 | 79,897 | +0.01(+0.18%) |
Apr 23, 2021 | 5.310 | 5.560 | 5.310 | 5.520 | 86,100 | +0.27(+5.14%) |
Apr 22, 2021 | 5.390 | 5.488 | 5.210 | 5.250 | 73,094 | -0.17(-3.14%) |
Apr 21, 2021 | 5.030 | 5.430 | 5.030 | 5.420 | 87,470 | +0.41(+8.18%) |
Apr 20, 2021 | 5.120 | 5.150 | 4.910 | 5.010 | 129,175 | -0.11(-2.15%) |
Apr 19, 2021 | 5.190 | 5.250 | 4.970 | 5.120 | 138,122 | -0.09(-1.73%) |
Apr 16, 2021 | 5.190 | 5.300 | 5.120 | 5.210 | 64,600 | -0.01(-0.19%) |
Apr 15, 2021 | 5.400 | 5.400 | 5.150 | 5.220 | 94,645 | -0.14(-2.61%) |
Apr 14, 2021 | 5.330 | 5.530 | 5.330 | 5.360 | 53,769 | +0.07(+1.32%) |
Apr 13, 2021 | 5.420 | 5.540 | 5.270 | 5.290 | 98,144 | -0.13(-2.40%) |
Apr 12, 2021 | 5.650 | 5.690 | 5.360 | 5.420 | 175,586 | -0.28(-4.91%) |
Apr 09, 2021 | 5.680 | 5.750 | 5.650 | 5.700 | 78,700 | -0.01(-0.18%) |
Apr 08, 2021 | 5.750 | 5.780 | 5.650 | 5.710 | 103,820 | -0.01(-0.17%) |
Apr 07, 2021 | 5.860 | 5.860 | 5.660 | 5.720 | 74,492 | -0.12(-2.05%) |
Apr 06, 2021 | 5.700 | 5.900 | 5.700 | 5.840 | 127,986 | +0.12(+2.10%) |
Apr 05, 2021 | 6.280 | 6.330 | 5.660 | 5.720 | 383,854 | -0.61(-9.64%) |
Apr 01, 2021 | 6.100 | 6.390 | 6.030 | 6.330 | 127,400 | +0.33(+5.50%) |
Mar 31, 2021 | 5.900 | 6.095 | 5.750 | 6.000 | 84,843 | +0.25(+4.35%) |
Mar 30, 2021 | 5.800 | 5.940 | 5.700 | 5.750 | 87,892 | -0.06(-1.03%) |
Mar 29, 2021 | 6.180 | 6.238 | 5.760 | 5.810 | 116,722 | -0.39(-6.29%) |
Mar 26, 2021 | 6.000 | 6.400 | 5.980 | 6.200 | 89,300 | +0.27(+4.55%) |
Mar 25, 2021 | 5.750 | 6.020 | 5.650 | 5.930 | 124,376 | +0.06(+1.02%) |
Mar 24, 2021 | 6.330 | 6.450 | 5.860 | 5.870 | 99,429 | -0.33(-5.32%) |
Mar 23, 2021 | 6.670 | 6.670 | 6.100 | 6.200 | 106,076 | -0.50(-7.46%) |
Mar 22, 2021 | 6.800 | 6.850 | 6.500 | 6.700 | 137,962 | +0.00(+0.00%) |
Mar 19, 2021 | 6.600 | 6.700 | 6.380 | 6.700 | 120,700 | +0.16(+2.45%) |
Mar 18, 2021 | 6.640 | 6.800 | 6.460 | 6.540 | 151,209 | -0.35(-5.08%) |
Mar 17, 2021 | 6.280 | 6.940 | 6.280 | 6.890 | 252,893 | +0.47(+7.32%) |
Mar 16, 2021 | 6.770 | 6.800 | 6.140 | 6.420 | 241,637 | -0.30(-4.46%) |
Mar 15, 2021 | 6.250 | 6.810 | 6.210 | 6.720 | 317,102 | +0.47(+7.52%) |
Mar 12, 2021 | 6.120 | 6.470 | 6.020 | 6.250 | 270,600 | +0.15(+2.46%) |
Mar 11, 2021 | 5.340 | 6.240 | 5.270 | 6.100 | 782,475 | +0.92(+17.76%) |
Mar 10, 2021 | 5.440 | 5.520 | 5.150 | 5.180 | 107,243 | -0.02(-0.38%) |
Mar 09, 2021 | 5.190 | 5.350 | 5.070 | 5.200 | 159,727 | +0.17(+3.38%) |
Mar 08, 2021 | 5.520 | 5.520 | 4.930 | 5.030 | 123,202 | -0.26(-4.91%) |
Mar 05, 2021 | 5.070 | 5.420 | 4.700 | 5.290 | 236,000 | +0.27(+5.38%) |
Mar 04, 2021 | 5.680 | 5.771 | 5.000 | 5.020 | 264,805 | -0.72(-12.54%) |
Mar 03, 2021 | 5.730 | 5.947 | 5.650 | 5.740 | 136,010 | -0.08(-1.37%) |
Mar 02, 2021 | 5.880 | 5.980 | 5.690 | 5.820 | 162,143 | -0.19(-3.16%) |
Mar 01, 2021 | 6.050 | 6.130 | 5.870 | 6.010 | 152,410 | +0.34(+6.00%) |
Feb 26, 2021 | 5.810 | 6.000 | 5.400 | 5.670 | 207,900 | +0.04(+0.71%) |
Feb 25, 2021 | 6.010 | 6.180 | 5.550 | 5.630 | 283,832 | -0.33(-5.54%) |
Feb 24, 2021 | 6.030 | 6.310 | 5.711 | 5.960 | 352,487 | -0.22(-3.56%) |
Feb 23, 2021 | 6.160 | 6.350 | 5.710 | 6.180 | 188,341 | -0.19(-2.98%) |
Feb 22, 2021 | 6.870 | 6.870 | 6.210 | 6.370 | 172,966 | -0.52(-7.55%) |
Feb 19, 2021 | 6.490 | 6.980 | 6.490 | 6.890 | 162,800 | +0.42(+6.49%) |
Feb 18, 2021 | 6.440 | 6.610 | 6.060 | 6.470 | 199,264 | -0.10(-1.52%) |
Feb 17, 2021 | 6.870 | 6.900 | 6.420 | 6.570 | 156,025 | -0.41(-5.87%) |
Feb 16, 2021 | 7.050 | 7.189 | 6.550 | 6.980 | 430,162 | -0.13(-1.83%) |
Feb 12, 2021 | 6.830 | 7.440 | 6.800 | 7.110 | 461,400 | +0.18(+2.60%) |
Feb 11, 2021 | 6.110 | 7.090 | 6.060 | 6.930 | 487,325 | +0.91(+15.12%) |
Feb 10, 2021 | 6.080 | 6.300 | 5.850 | 6.020 | 155,710 | -0.09(-1.47%) |
Feb 09, 2021 | 6.000 | 6.300 | 5.948 | 6.110 | 246,353 | +0.13(+2.17%) |
Feb 08, 2021 | 5.710 | 6.100 | 5.710 | 5.980 | 238,527 | +0.36(+6.41%) |
Feb 05, 2021 | 5.450 | 5.670 | 5.330 | 5.620 | 131,600 | +0.20(+3.69%) |
Feb 04, 2021 | 5.290 | 5.560 | 5.150 | 5.420 | 189,491 | +0.19(+3.63%) |
Feb 03, 2021 | 5.340 | 5.410 | 5.200 | 5.230 | 218,563 | -0.03(-0.57%) |
Feb 02, 2021 | 5.550 | 5.550 | 5.120 | 5.260 | 274,474 | -0.17(-3.13%) |
Feb 01, 2021 | 5.470 | 5.500 | 5.360 | 5.430 | 123,593 | +0.09(+1.69%) |
Jan 29, 2021 | 5.540 | 5.580 | 5.200 | 5.340 | 157,200 | -0.18(-3.26%) |
Jan 28, 2021 | 5.370 | 5.600 | 5.290 | 5.520 | 134,333 | +0.12(+2.22%) |
Jan 27, 2021 | 5.680 | 5.774 | 5.210 | 5.400 | 299,351 | -0.34(-5.92%) |
Jan 26, 2021 | 6.000 | 6.010 | 5.550 | 5.740 | 257,277 | -0.26(-4.33%) |
Jan 25, 2021 | 5.890 | 6.070 | 5.770 | 6.000 | 382,425 | +0.11(+1.87%) |
Jan 22, 2021 | 5.880 | 5.930 | 5.720 | 5.890 | 191,700 | -0.07(-1.17%) |
Jan 21, 2021 | 6.080 | 6.160 | 5.860 | 5.960 | 164,847 | -0.10(-1.65%) |
Jan 20, 2021 | 5.980 | 6.090 | 5.950 | 6.060 | 136,413 | +0.14(+2.36%) |
Jan 19, 2021 | 5.760 | 6.000 | 5.600 | 5.920 | 200,755 | +0.16(+2.78%) |
Jan 15, 2021 | 5.630 | 5.850 | 5.630 | 5.760 | 141,600 | -0.08(-1.37%) |
Jan 14, 2021 | 5.830 | 6.020 | 5.710 | 5.840 | 230,702 | +0.18(+3.18%) |
Jan 13, 2021 | 5.760 | 5.890 | 5.510 | 5.660 | 146,046 | -0.03(-0.53%) |
Jan 12, 2021 | 5.530 | 5.710 | 5.500 | 5.690 | 103,019 | +0.20(+3.64%) |
Jan 11, 2021 | 5.280 | 5.580 | 5.263 | 5.490 | 205,148 | +0.17(+3.20%) |
Jan 08, 2021 | 5.420 | 5.560 | 5.170 | 5.320 | 256,100 | +0.16(+3.10%) |
Jan 07, 2021 | 5.060 | 5.230 | 5.030 | 5.160 | 202,026 | +0.17(+3.41%) |
Jan 06, 2021 | 4.870 | 5.140 | 4.850 | 4.990 | 194,190 | +0.13(+2.67%) |
Jan 05, 2021 | 4.710 | 4.890 | 4.710 | 4.860 | 121,718 | +0.11(+2.32%) |
Jan 04, 2021 | 4.650 | 4.931 | 4.650 | 4.750 | 231,884 | +0.15(+3.26%) |
Dec 31, 2020 | 4.600 | 4.600 | 4.600 | 267,140 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.500 | 4.720 | 4.500 | 4.600 | 267,140 | +0.10(+2.22%) |
Dec 29, 2020 | 4.700 | 4.700 | 4.450 | 4.500 | 320,773 | -0.23(-4.86%) |
Dec 28, 2020 | 4.700 | 4.872 | 4.645 | 4.730 | 278,955 | +0.09(+1.94%) |
Dec 24, 2020 | 4.570 | 4.740 | 4.560 | 4.640 | 133,400 | +0.08(+1.75%) |
Dec 23, 2020 | 4.440 | 4.600 | 4.400 | 4.560 | 293,180 | +0.09(+2.01%) |
Dec 22, 2020 | 4.540 | 4.540 | 4.330 | 4.470 | 353,904 | +0.00(+0.00%) |
Dec 21, 2020 | 4.300 | 4.590 | 4.300 | 4.470 | 375,024 | +0.03(+0.68%) |
Dec 18, 2020 | 4.700 | 4.700 | 4.440 | 4.440 | 277,000 | -0.24(-5.13%) |
Dec 17, 2020 | 4.780 | 4.970 | 4.650 | 4.680 | 313,493 | -0.08(-1.68%) |
Dec 16, 2020 | 5.170 | 5.200 | 4.640 | 4.760 | 983,909 | -0.91(-16.05%) |
Dec 15, 2020 | 5.720 | 5.780 | 5.550 | 5.670 | 126,291 | +0.06(+1.07%) |
Dec 14, 2020 | 5.310 | 5.790 | 5.310 | 5.610 | 237,904 | +0.31(+5.85%) |
Dec 11, 2020 | 5.270 | 5.390 | 5.190 | 5.300 | 132,800 | +0.06(+1.15%) |
Dec 10, 2020 | 5.100 | 5.380 | 4.818 | 5.240 | 243,169 | +0.11(+2.14%) |
Dec 09, 2020 | 5.360 | 5.490 | 5.020 | 5.130 | 248,108 | -0.17(-3.21%) |
Dec 08, 2020 | 5.380 | 5.380 | 5.170 | 5.300 | 191,916 | -0.05(-0.93%) |
Dec 07, 2020 | 5.350 | 5.550 | 5.200 | 5.350 | 195,221 | +0.05(+0.94%) |
Dec 04, 2020 | 5.300 | 5.400 | 5.210 | 5.300 | 149,900 | +0.00(+0.00%) |
Dec 03, 2020 | 5.410 | 5.440 | 5.250 | 5.300 | 152,127 | -0.05(-0.93%) |
Dec 02, 2020 | 5.300 | 5.350 | 5.130 | 5.350 | 277,696 | +0.02(+0.38%) |
Dec 01, 2020 | 5.440 | 5.533 | 5.300 | 5.330 | 248,028 | -0.13(-2.38%) |
Nov 30, 2020 | 5.650 | 5.650 | 5.450 | 5.460 | 289,506 | -0.14(-2.50%) |
Nov 27, 2020 | 5.750 | 5.830 | 5.600 | 5.600 | 148,500 | -0.15(-2.61%) |
Nov 25, 2020 | 5.840 | 5.925 | 5.670 | 5.750 | 232,000 | -0.12(-2.04%) |
Nov 24, 2020 | 6.180 | 6.250 | 5.845 | 5.870 | 157,726 | -0.31(-5.02%) |
Nov 23, 2020 | 5.880 | 6.200 | 5.850 | 6.180 | 174,626 | +0.40(+6.92%) |
Nov 20, 2020 | 5.750 | 5.890 | 5.730 | 5.780 | 145,300 | +0.03(+0.52%) |
Nov 19, 2020 | 5.700 | 5.850 | 5.640 | 5.750 | 237,737 | -0.02(-0.35%) |
Nov 18, 2020 | 5.800 | 5.855 | 5.750 | 5.770 | 179,062 | +0.02(+0.35%) |
Nov 17, 2020 | 5.850 | 5.950 | 5.660 | 5.750 | 228,190 | -0.14(-2.38%) |
Nov 16, 2020 | 5.910 | 6.290 | 5.860 | 5.890 | 165,917 | +0.04(+0.68%) |
Nov 13, 2020 | 5.850 | 5.950 | 5.750 | 5.850 | 173,600 | +0.00(+0.00%) |
Nov 12, 2020 | 6.050 | 6.150 | 5.800 | 5.850 | 253,093 | -0.20(-3.31%) |
Nov 11, 2020 | 6.140 | 6.195 | 5.970 | 6.050 | 228,173 | -0.07(-1.14%) |
Nov 10, 2020 | 6.370 | 6.370 | 6.070 | 6.120 | 171,049 | -0.25(-3.92%) |
Nov 09, 2020 | 6.380 | 6.700 | 6.250 | 6.370 | 400,892 | +0.23(+3.75%) |
Nov 06, 2020 | 6.540 | 6.750 | 5.970 | 6.140 | 733,500 | -1.86(-23.25%) |
Nov 05, 2020 | 7.950 | 8.190 | 7.710 | 8.000 | 409,894 | +0.16(+2.04%) |
Nov 04, 2020 | 7.820 | 7.862 | 7.401 | 7.840 | 135,034 | +0.35(+4.67%) |
Nov 03, 2020 | 7.470 | 7.790 | 7.360 | 7.490 | 99,098 | +0.14(+1.90%) |
Nov 02, 2020 | 7.460 | 7.710 | 7.200 | 7.350 | 105,600 | +0.00(+0.00%) |
Oct 30, 2020 | 7.850 | 7.851 | 7.280 | 7.350 | 128,000 | -0.56(-7.08%) |
Oct 29, 2020 | 7.420 | 7.960 | 7.250 | 7.910 | 175,674 | +0.67(+9.25%) |
Oct 28, 2020 | 7.190 | 7.250 | 6.950 | 7.240 | 136,984 | +0.05(+0.70%) |
Oct 27, 2020 | 7.370 | 7.460 | 6.960 | 7.190 | 139,698 | -0.14(-1.91%) |
Oct 26, 2020 | 7.940 | 8.150 | 7.210 | 7.330 | 377,680 | -0.46(-5.91%) |
Oct 23, 2020 | 7.600 | 7.873 | 7.330 | 7.790 | 111,000 | +0.18(+2.37%) |
Oct 22, 2020 | 7.910 | 7.910 | 7.398 | 7.610 | 105,772 | -0.20(-2.56%) |
Oct 21, 2020 | 8.010 | 8.190 | 7.480 | 7.810 | 188,282 | -0.11(-1.39%) |
Oct 20, 2020 | 7.830 | 8.200 | 7.700 | 7.920 | 226,155 | +0.29(+3.80%) |
Oct 19, 2020 | 7.340 | 7.840 | 7.250 | 7.630 | 227,292 | +0.45(+6.27%) |
Oct 16, 2020 | 6.900 | 7.290 | 6.900 | 7.180 | 110,700 | +0.31(+4.51%) |
Oct 15, 2020 | 7.150 | 7.200 | 6.760 | 6.870 | 109,942 | -0.24(-3.38%) |
Oct 14, 2020 | 6.690 | 7.170 | 6.690 | 7.110 | 117,324 | +0.24(+3.49%) |
Oct 13, 2020 | 6.970 | 6.990 | 6.720 | 6.870 | 80,375 | -0.07(-1.01%) |
Oct 12, 2020 | 6.820 | 7.020 | 6.710 | 6.940 | 125,214 | +0.24(+3.58%) |
Oct 09, 2020 | 7.000 | 7.032 | 6.620 | 6.700 | 132,700 | -0.15(-2.19%) |
Oct 08, 2020 | 6.250 | 7.060 | 6.230 | 6.850 | 255,791 | +0.70(+11.38%) |
Oct 07, 2020 | 6.100 | 6.247 | 6.100 | 6.150 | 110,661 | +0.23(+3.89%) |
Oct 06, 2020 | 5.890 | 6.250 | 5.863 | 5.920 | 125,767 | +0.03(+0.51%) |
Oct 05, 2020 | 5.650 | 5.950 | 5.613 | 5.890 | 97,538 | +0.11(+1.90%) |
Oct 02, 2020 | 5.780 | 5.910 | 5.560 | 5.780 | 120,300 | -0.11(-1.87%) |
Oct 01, 2020 | 5.740 | 5.980 | 5.590 | 5.890 | 72,761 | +0.22(+3.88%) |
Sep 30, 2020 | 5.790 | 6.010 | 5.600 | 5.670 | 110,784 | -0.10(-1.73%) |
Sep 29, 2020 | 5.480 | 5.770 | 5.470 | 5.770 | 93,900 | +0.30(+5.48%) |
Sep 28, 2020 | 5.160 | 5.500 | 5.110 | 5.470 | 72,566 | +0.38(+7.47%) |
Sep 25, 2020 | 5.170 | 5.280 | 5.064 | 5.090 | 107,100 | -0.11(-2.12%) |
Sep 24, 2020 | 5.300 | 5.310 | 5.160 | 5.200 | 90,620 | -0.13(-2.44%) |
Sep 23, 2020 | 5.530 | 5.605 | 5.287 | 5.330 | 64,016 | -0.19(-3.44%) |
Sep 22, 2020 | 5.520 | 5.570 | 5.470 | 5.520 | 42,983 | +0.00(+0.00%) |
Sep 21, 2020 | 5.470 | 5.560 | 5.300 | 5.520 | 79,290 | -0.04(-0.72%) |
Sep 18, 2020 | 5.690 | 5.705 | 5.490 | 5.560 | 84,400 | -0.09(-1.59%) |
Sep 17, 2020 | 5.560 | 5.780 | 5.540 | 5.650 | 64,328 | -0.07(-1.22%) |
Sep 16, 2020 | 5.750 | 5.790 | 5.610 | 5.720 | 68,080 | -0.01(-0.17%) |
Sep 15, 2020 | 5.530 | 5.740 | 5.500 | 5.730 | 92,337 | +0.25(+4.56%) |
Sep 14, 2020 | 5.450 | 5.480 | 5.268 | 5.480 | 93,792 | +0.10(+1.76%) |
Sep 11, 2020 | 5.450 | 5.590 | 5.270 | 5.385 | 85,900 | -0.03(-0.46%) |
Sep 10, 2020 | 5.500 | 5.570 | 5.300 | 5.410 | 124,874 | -0.05(-0.92%) |
Sep 09, 2020 | 5.260 | 5.570 | 5.260 | 5.460 | 138,452 | +0.27(+5.20%) |
Sep 08, 2020 | 5.090 | 5.330 | 4.980 | 5.190 | 136,353 | -0.04(-0.76%) |
Sep 04, 2020 | 5.340 | 5.460 | 4.900 | 5.230 | 249,700 | -0.13(-2.43%) |
Sep 03, 2020 | 5.860 | 5.870 | 5.270 | 5.360 | 307,014 | -0.52(-8.84%) |
Sep 02, 2020 | 5.880 | 5.890 | 5.550 | 5.880 | 185,000 | +0.06(+1.03%) |
Sep 01, 2020 | 5.770 | 5.920 | 5.720 | 5.820 | 182,152 | +0.01(+0.17%) |
Aug 31, 2020 | 5.920 | 5.930 | 5.670 | 5.810 | 208,657 | -0.03(-0.51%) |
Aug 28, 2020 | 5.820 | 5.930 | 5.760 | 5.840 | 162,500 | +0.02(+0.34%) |
Aug 27, 2020 | 6.120 | 6.120 | 5.680 | 5.820 | 250,696 | -0.24(-3.96%) |
Aug 26, 2020 | 6.040 | 6.210 | 5.910 | 6.060 | 267,685 | +0.01(+0.17%) |
Aug 25, 2020 | 6.110 | 6.280 | 6.040 | 6.050 | 319,078 | -0.04(-0.66%) |
Aug 24, 2020 | 5.720 | 6.140 | 5.550 | 6.090 | 565,357 | +0.57(+10.33%) |
Aug 21, 2020 | 5.680 | 5.800 | 5.460 | 5.520 | 335,500 | -0.06(-1.08%) |
Aug 20, 2020 | 6.200 | 6.230 | 5.560 | 5.580 | 474,577 | -0.51(-8.37%) |
Aug 19, 2020 | 5.570 | 6.340 | 5.550 | 6.090 | 781,114 | +0.71(+13.20%) |
Aug 18, 2020 | 5.360 | 5.490 | 5.160 | 5.380 | 358,251 | +0.18(+3.46%) |
Aug 17, 2020 | 5.530 | 5.580 | 5.170 | 5.200 | 280,819 | -0.21(-3.88%) |
Aug 14, 2020 | 5.250 | 5.505 | 5.180 | 5.410 | 238,700 | +0.17(+3.24%) |
Aug 13, 2020 | 5.300 | 5.460 | 5.150 | 5.240 | 340,276 | -0.06(-1.13%) |
Aug 12, 2020 | 5.230 | 5.430 | 5.020 | 5.300 | 325,894 | +0.12(+2.32%) |
Aug 11, 2020 | 5.150 | 5.530 | 5.150 | 5.180 | 423,357 | -0.18(-3.36%) |
Aug 10, 2020 | 6.360 | 6.490 | 5.050 | 5.360 | 977,506 | -0.99(-15.59%) |
Aug 07, 2020 | 6.650 | 6.900 | 6.020 | 6.350 | 1,398,100 | -2.20(-25.73%) |
Aug 06, 2020 | 8.480 | 8.760 | 8.370 | 8.550 | 247,730 | -0.01(-0.12%) |
Aug 05, 2020 | 8.800 | 8.820 | 8.360 | 8.560 | 210,020 | -0.21(-2.39%) |
Aug 04, 2020 | 8.770 | 9.010 | 8.590 | 8.770 | 211,936 | +0.07(+0.80%) |
Aug 03, 2020 | 8.550 | 8.770 | 8.210 | 8.700 | 195,061 | +0.31(+3.69%) |
Jul 31, 2020 | 8.440 | 8.580 | 8.140 | 8.390 | 295,900 | +0.13(+1.57%) |
Jul 30, 2020 | 7.480 | 8.400 | 7.470 | 8.260 | 333,560 | +0.77(+10.28%) |
Jul 29, 2020 | 7.290 | 7.660 | 7.180 | 7.490 | 215,536 | +0.25(+3.45%) |
Jul 28, 2020 | 7.260 | 7.330 | 7.210 | 7.240 | 61,885 | -0.09(-1.23%) |
Jul 27, 2020 | 7.340 | 7.530 | 7.220 | 7.330 | 123,674 | +0.13(+1.81%) |
Jul 24, 2020 | 7.190 | 7.420 | 6.970 | 7.200 | 159,800 | -0.06(-0.83%) |
Jul 23, 2020 | 7.610 | 7.620 | 7.220 | 7.260 | 179,637 | -0.37(-4.85%) |
Jul 22, 2020 | 7.440 | 7.800 | 7.440 | 7.630 | 92,794 | +0.17(+2.28%) |
Jul 21, 2020 | 7.860 | 8.030 | 7.420 | 7.460 | 185,854 | -0.41(-5.21%) |
Jul 20, 2020 | 7.560 | 7.960 | 7.560 | 7.870 | 166,091 | +0.34(+4.52%) |
Jul 17, 2020 | 7.150 | 7.930 | 7.100 | 7.530 | 308,000 | +0.34(+4.73%) |
Jul 16, 2020 | 7.080 | 7.230 | 6.910 | 7.190 | 76,577 | +0.09(+1.27%) |
Jul 15, 2020 | 7.290 | 7.417 | 6.900 | 7.100 | 103,389 | -0.13(-1.80%) |
Jul 14, 2020 | 6.800 | 7.260 | 6.650 | 7.230 | 68,767 | +0.41(+6.01%) |
Jul 13, 2020 | 7.250 | 7.470 | 6.800 | 6.820 | 170,894 | -0.38(-5.28%) |
Jul 10, 2020 | 7.210 | 7.370 | 6.950 | 7.200 | 138,300 | -0.04(-0.55%) |
Jul 09, 2020 | 7.290 | 7.560 | 7.020 | 7.240 | 155,897 | -0.01(-0.14%) |
Jul 08, 2020 | 6.920 | 7.320 | 6.850 | 7.250 | 133,065 | +0.31(+4.47%) |
Jul 07, 2020 | 6.790 | 7.250 | 6.790 | 6.940 | 175,720 | +0.11(+1.61%) |
Jul 06, 2020 | 6.910 | 7.200 | 6.810 | 6.830 | 106,180 | -0.06(-0.87%) |
Jul 02, 2020 | 6.960 | 7.130 | 6.640 | 6.890 | 147,700 | +0.00(+0.00%) |
Jul 01, 2020 | 6.880 | 7.107 | 6.751 | 6.890 | 138,489 | -0.13(-1.85%) |
Jun 30, 2020 | 6.530 | 7.430 | 6.493 | 7.020 | 333,015 | +0.49(+7.50%) |
Jun 29, 2020 | 6.250 | 6.790 | 6.200 | 6.530 | 220,494 | +0.22(+3.49%) |
Jun 26, 2020 | 6.440 | 6.500 | 6.260 | 6.310 | 95,800 | -0.11(-1.71%) |
Jun 25, 2020 | 6.590 | 6.590 | 6.290 | 6.420 | 116,123 | -0.21(-3.17%) |
Jun 24, 2020 | 6.850 | 6.900 | 6.390 | 6.630 | 171,086 | -0.29(-4.19%) |
Jun 23, 2020 | 7.000 | 7.000 | 6.763 | 6.920 | 72,577 | -0.05(-0.72%) |
Jun 22, 2020 | 6.600 | 7.045 | 6.525 | 6.970 | 95,112 | +0.37(+5.61%) |
Jun 19, 2020 | 7.000 | 7.250 | 6.600 | 6.600 | 236,000 | -0.39(-5.58%) |
Jun 18, 2020 | 6.750 | 6.990 | 6.670 | 6.990 | 177,233 | +0.16(+2.34%) |
Jun 17, 2020 | 6.980 | 7.160 | 6.790 | 6.830 | 178,905 | -0.10(-1.44%) |
Jun 16, 2020 | 6.990 | 7.490 | 6.840 | 6.930 | 264,032 | +0.14(+2.06%) |
Jun 15, 2020 | 6.380 | 6.970 | 6.250 | 6.790 | 213,022 | +0.23(+3.51%) |
Jun 12, 2020 | 6.790 | 6.990 | 6.361 | 6.560 | 136,900 | +0.03(+0.46%) |
Jun 11, 2020 | 6.590 | 6.700 | 6.180 | 6.530 | 318,955 | -0.57(-8.03%) |
Jun 10, 2020 | 7.820 | 7.820 | 7.020 | 7.100 | 302,719 | -0.47(-6.21%) |
Jun 09, 2020 | 6.850 | 7.830 | 6.790 | 7.570 | 571,816 | +0.68(+9.87%) |
Jun 08, 2020 | 7.030 | 7.250 | 6.770 | 6.890 | 126,178 | -0.10(-1.43%) |
Jun 05, 2020 | 6.500 | 7.158 | 6.407 | 6.990 | 312,200 | +0.65(+10.25%) |
Jun 04, 2020 | 6.300 | 6.440 | 6.220 | 6.340 | 96,301 | +0.02(+0.32%) |
Jun 03, 2020 | 6.000 | 6.400 | 6.000 | 6.320 | 204,366 | +0.33(+5.51%) |
Jun 02, 2020 | 5.970 | 6.330 | 5.860 | 5.990 | 197,325 | +0.03(+0.50%) |
Jun 01, 2020 | 5.790 | 6.230 | 5.740 | 5.960 | 142,399 | +0.07(+1.19%) |
May 29, 2020 | 5.890 | 6.070 | 5.700 | 5.890 | 142,100 | -0.13(-2.16%) |
May 28, 2020 | 6.500 | 6.500 | 6.010 | 6.020 | 215,892 | -0.42(-6.52%) |
May 27, 2020 | 6.170 | 6.580 | 5.610 | 6.440 | 491,244 | -0.17(-2.57%) |
May 26, 2020 | 6.900 | 7.470 | 6.520 | 6.610 | 673,398 | -0.08(-1.20%) |
May 22, 2020 | 6.610 | 6.890 | 6.400 | 6.690 | 232,800 | +0.05(+0.75%) |
May 21, 2020 | 6.450 | 6.720 | 6.250 | 6.640 | 180,249 | +0.16(+2.47%) |
May 20, 2020 | 6.150 | 6.580 | 6.150 | 6.480 | 216,462 | +0.37(+6.06%) |
May 19, 2020 | 6.590 | 6.670 | 6.060 | 6.110 | 264,272 | -0.38(-5.86%) |
May 18, 2020 | 5.740 | 6.600 | 5.680 | 6.490 | 673,440 | +0.94(+16.94%) |
May 15, 2020 | 5.700 | 5.750 | 5.510 | 5.550 | 203,100 | -0.15(-2.63%) |
May 14, 2020 | 5.080 | 5.800 | 4.860 | 5.700 | 273,538 | +0.39(+7.34%) |
May 13, 2020 | 5.710 | 5.780 | 5.010 | 5.310 | 500,466 | -0.36(-6.35%) |
May 12, 2020 | 5.770 | 6.150 | 5.550 | 5.670 | 703,790 | -0.07(-1.22%) |
May 11, 2020 | 4.710 | 5.900 | 4.640 | 5.740 | 2,398,765 | +0.88(+18.11%) |
May 08, 2020 | 4.000 | 5.720 | 4.000 | 4.860 | 20,904,700 | +1.66(+51.88%) |
May 07, 2020 | 3.240 | 3.470 | 3.160 | 3.200 | 84,950 | +0.02(+0.63%) |
May 06, 2020 | 3.280 | 3.450 | 3.150 | 3.180 | 94,174 | -0.13(-3.93%) |
May 05, 2020 | 3.400 | 3.480 | 3.260 | 3.310 | 71,577 | -0.08(-2.36%) |
May 04, 2020 | 3.240 | 3.450 | 3.205 | 3.390 | 75,036 | +0.15(+4.63%) |