Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.26 | 12.53 | 12.25 | 12.39 | 500,500 | -0.19(-1.51%) |
Apr 29, 2021 | 12.66 | 12.74 | 12.34 | 12.58 | 640,029 | -0.04(-0.32%) |
Apr 28, 2021 | 12.51 | 12.72 | 12.23 | 12.62 | 1,989,906 | +0.23(+1.86%) |
Apr 27, 2021 | 12.33 | 12.51 | 11.93 | 12.39 | 1,929,217 | -0.20(-1.59%) |
Apr 26, 2021 | 13.20 | 13.38 | 12.41 | 12.59 | 2,250,001 | -0.71(-5.34%) |
Apr 23, 2021 | 13.80 | 13.87 | 13.21 | 13.30 | 1,394,900 | -0.51(-3.69%) |
Apr 22, 2021 | 14.13 | 14.13 | 13.68 | 13.81 | 538,693 | -0.21(-1.50%) |
Apr 21, 2021 | 13.78 | 14.23 | 13.53 | 14.02 | 506,026 | +0.24(+1.74%) |
Apr 20, 2021 | 14.45 | 14.45 | 13.42 | 13.78 | 1,660,275 | -0.67(-4.64%) |
Apr 19, 2021 | 14.70 | 14.86 | 14.41 | 14.45 | 471,013 | -0.31(-2.10%) |
Apr 16, 2021 | 15.13 | 15.20 | 14.60 | 14.76 | 453,100 | -0.01(-0.07%) |
Apr 15, 2021 | 15.59 | 15.68 | 14.58 | 14.77 | 651,231 | -0.76(-4.89%) |
Apr 14, 2021 | 15.25 | 15.80 | 15.18 | 15.53 | 817,392 | +0.16(+1.04%) |
Apr 13, 2021 | 15.50 | 15.85 | 15.07 | 15.37 | 529,061 | +0.34(+2.26%) |
Apr 12, 2021 | 14.70 | 15.04 | 14.66 | 15.03 | 396,855 | +0.14(+0.94%) |
Apr 09, 2021 | 15.03 | 15.96 | 14.43 | 14.89 | 1,543,600 | -0.25(-1.65%) |
Apr 08, 2021 | 14.67 | 15.15 | 14.63 | 15.14 | 438,671 | +0.55(+3.77%) |
Apr 07, 2021 | 14.45 | 14.74 | 14.32 | 14.59 | 698,846 | +0.14(+0.97%) |
Apr 06, 2021 | 14.88 | 14.97 | 14.37 | 14.45 | 469,990 | -0.50(-3.34%) |
Apr 05, 2021 | 14.83 | 15.11 | 14.54 | 14.95 | 351,475 | +0.11(+0.74%) |
Apr 01, 2021 | 14.76 | 15.21 | 14.71 | 14.84 | 515,400 | +0.07(+0.47%) |
Mar 31, 2021 | 14.32 | 14.91 | 14.25 | 14.77 | 564,525 | +0.52(+3.65%) |
Mar 30, 2021 | 13.98 | 14.34 | 13.89 | 14.25 | 523,178 | +0.23(+1.64%) |
Mar 29, 2021 | 14.87 | 15.09 | 13.97 | 14.02 | 764,166 | -0.85(-5.72%) |
Mar 26, 2021 | 14.18 | 14.91 | 14.07 | 14.87 | 644,200 | +0.76(+5.39%) |
Mar 25, 2021 | 13.53 | 14.24 | 13.39 | 14.11 | 769,413 | +0.28(+2.02%) |
Mar 24, 2021 | 14.89 | 14.95 | 13.49 | 13.83 | 2,133,047 | -1.10(-7.37%) |
Mar 23, 2021 | 15.34 | 15.67 | 14.85 | 14.93 | 527,286 | -0.52(-3.37%) |
Mar 22, 2021 | 15.74 | 15.81 | 15.27 | 15.45 | 579,308 | -0.20(-1.28%) |
Mar 19, 2021 | 14.70 | 15.85 | 14.64 | 15.65 | 1,475,400 | +1.04(+7.12%) |
Mar 18, 2021 | 15.15 | 15.30 | 14.49 | 14.61 | 897,765 | -0.59(-3.88%) |
Mar 17, 2021 | 14.60 | 15.23 | 14.29 | 15.20 | 856,272 | +0.44(+2.98%) |
Mar 16, 2021 | 15.12 | 15.28 | 14.33 | 14.76 | 763,042 | -0.17(-1.14%) |
Mar 15, 2021 | 14.33 | 15.50 | 14.22 | 14.93 | 1,211,217 | +0.71(+4.99%) |
Mar 12, 2021 | 13.71 | 14.34 | 13.60 | 14.22 | 719,500 | +0.49(+3.57%) |
Mar 11, 2021 | 13.38 | 13.78 | 13.15 | 13.73 | 1,098,844 | +0.60(+4.57%) |
Mar 10, 2021 | 13.22 | 13.60 | 13.09 | 13.13 | 1,849,047 | -0.06(-0.45%) |
Mar 09, 2021 | 13.78 | 13.85 | 13.06 | 13.19 | 1,523,618 | -0.12(-0.90%) |
Mar 08, 2021 | 13.92 | 14.11 | 13.24 | 13.31 | 1,373,474 | -0.77(-5.47%) |
Mar 05, 2021 | 13.40 | 14.14 | 12.36 | 14.08 | 2,850,100 | +0.68(+5.07%) |
Mar 04, 2021 | 14.03 | 14.47 | 13.31 | 13.40 | 1,981,766 | -0.40(-2.90%) |
Mar 03, 2021 | 14.57 | 15.09 | 13.65 | 13.80 | 2,630,646 | -1.58(-10.27%) |
Mar 02, 2021 | 15.63 | 15.87 | 15.32 | 15.38 | 661,169 | -0.38(-2.41%) |
Mar 01, 2021 | 15.78 | 16.00 | 15.35 | 15.76 | 1,703,003 | +0.22(+1.42%) |
Feb 26, 2021 | 14.77 | 15.72 | 14.68 | 15.54 | 1,129,300 | +0.58(+3.88%) |
Feb 25, 2021 | 15.18 | 15.30 | 14.71 | 14.96 | 1,346,512 | -0.19(-1.25%) |
Feb 24, 2021 | 15.39 | 15.74 | 15.06 | 15.15 | 1,105,553 | -0.04(-0.26%) |
Feb 23, 2021 | 14.68 | 15.26 | 13.34 | 15.19 | 2,699,932 | -0.35(-2.25%) |
Feb 22, 2021 | 15.85 | 16.17 | 15.53 | 15.54 | 743,830 | -0.66(-4.07%) |
Feb 19, 2021 | 15.87 | 16.61 | 15.54 | 16.20 | 1,476,900 | +0.43(+2.73%) |
Feb 18, 2021 | 15.59 | 15.96 | 15.32 | 15.77 | 1,242,287 | -0.07(-0.44%) |
Feb 17, 2021 | 15.71 | 16.19 | 15.38 | 15.84 | 687,544 | -0.11(-0.66%) |
Feb 16, 2021 | 16.28 | 16.65 | 15.94 | 15.95 | 929,141 | -0.21(-1.33%) |
Feb 12, 2021 | 16.79 | 16.79 | 16.03 | 16.16 | 554,000 | -0.36(-2.18%) |
Feb 11, 2021 | 16.87 | 17.07 | 16.11 | 16.52 | 1,079,896 | +0.05(+0.30%) |
Feb 10, 2021 | 16.13 | 16.55 | 15.62 | 16.47 | 962,573 | +0.36(+2.23%) |
Feb 09, 2021 | 15.96 | 16.18 | 15.18 | 16.11 | 1,125,000 | +0.14(+0.88%) |
Feb 08, 2021 | 15.83 | 16.38 | 15.62 | 15.97 | 1,309,322 | +0.15(+0.95%) |
Feb 05, 2021 | 16.41 | 16.50 | 15.67 | 15.82 | 1,250,800 | -0.47(-2.89%) |
Feb 04, 2021 | 16.35 | 16.58 | 15.81 | 16.29 | 1,160,195 | +0.04(+0.25%) |
Feb 03, 2021 | 15.95 | 16.31 | 15.55 | 16.25 | 1,049,820 | +0.56(+3.57%) |
Feb 02, 2021 | 15.59 | 15.81 | 14.96 | 15.69 | 1,084,271 | +0.20(+1.29%) |
Feb 01, 2021 | 14.46 | 15.69 | 14.34 | 15.49 | 1,533,616 | +1.31(+9.24%) |
Jan 29, 2021 | 14.25 | 15.18 | 14.06 | 14.18 | 1,225,900 | -0.24(-1.66%) |
Jan 28, 2021 | 13.68 | 14.51 | 13.50 | 14.42 | 1,289,348 | +0.71(+5.18%) |
Jan 27, 2021 | 13.71 | 14.09 | 13.46 | 13.71 | 1,052,560 | -0.33(-2.35%) |
Jan 26, 2021 | 14.10 | 14.32 | 13.91 | 14.04 | 1,550,509 | +0.03(+0.21%) |
Jan 25, 2021 | 13.12 | 14.02 | 12.98 | 14.01 | 1,852,902 | +0.94(+7.19%) |
Jan 22, 2021 | 13.00 | 13.09 | 12.34 | 13.07 | 1,193,500 | +0.11(+0.85%) |
Jan 21, 2021 | 12.31 | 13.12 | 11.92 | 12.96 | 1,738,538 | +0.63(+5.11%) |
Jan 20, 2021 | 12.43 | 12.54 | 12.16 | 12.33 | 874,266 | -0.02(-0.16%) |
Jan 19, 2021 | 12.33 | 12.67 | 12.17 | 12.35 | 1,044,476 | +0.27(+2.24%) |
Jan 15, 2021 | 12.88 | 12.88 | 11.90 | 12.08 | 828,000 | -0.66(-5.18%) |
Jan 14, 2021 | 11.50 | 12.81 | 11.38 | 12.74 | 2,029,993 | +1.21(+10.49%) |
Jan 13, 2021 | 11.73 | 11.88 | 11.38 | 11.53 | 827,769 | -0.24(-2.04%) |
Jan 12, 2021 | 12.26 | 12.26 | 11.75 | 11.77 | 475,578 | -0.28(-2.32%) |
Jan 11, 2021 | 12.57 | 12.76 | 11.67 | 12.05 | 779,294 | -0.43(-3.45%) |
Jan 08, 2021 | 13.14 | 13.16 | 11.94 | 12.48 | 1,359,800 | -0.06(-0.48%) |
Jan 07, 2021 | 12.23 | 12.88 | 12.21 | 12.54 | 953,716 | +0.58(+4.85%) |
Jan 06, 2021 | 11.84 | 12.37 | 11.72 | 11.96 | 1,052,569 | +0.29(+2.49%) |
Jan 05, 2021 | 11.01 | 11.69 | 10.63 | 11.67 | 1,516,048 | +0.48(+4.29%) |
Jan 04, 2021 | 11.83 | 11.94 | 11.05 | 11.19 | 1,142,335 | -0.48(-4.11%) |
Dec 31, 2020 | 11.67 | 11.67 | 11.67 | 730,372 | +0.31(+2.73%) | |
Dec 30, 2020 | 11.12 | 11.46 | 11.04 | 11.36 | 730,372 | +0.29(+2.62%) |
Dec 29, 2020 | 11.08 | 11.18 | 10.84 | 11.07 | 848,402 | -0.01(-0.09%) |
Dec 28, 2020 | 11.17 | 11.55 | 10.85 | 11.08 | 1,058,744 | +0.38(+3.55%) |
Dec 24, 2020 | 10.50 | 10.73 | 10.38 | 10.70 | 413,900 | +0.21(+2.00%) |
Dec 23, 2020 | 10.55 | 10.81 | 10.35 | 10.49 | 572,101 | +0.02(+0.19%) |
Dec 22, 2020 | 10.10 | 10.69 | 10.07 | 10.47 | 1,219,736 | +0.44(+4.39%) |
Dec 21, 2020 | 9.670 | 10.12 | 9.620 | 10.03 | 876,700 | +0.12(+1.21%) |
Dec 18, 2020 | 10.00 | 10.16 | 9.890 | 9.910 | 699,900 | -0.13(-1.29%) |
Dec 17, 2020 | 10.11 | 10.19 | 9.820 | 10.04 | 748,996 | -0.04(-0.40%) |
Dec 16, 2020 | 10.16 | 10.30 | 9.990 | 10.08 | 561,222 | +0.02(+0.20%) |
Dec 15, 2020 | 10.05 | 10.13 | 9.780 | 10.06 | 1,024,812 | +0.02(+0.20%) |
Dec 14, 2020 | 10.38 | 10.41 | 9.980 | 10.04 | 474,390 | -0.28(-2.71%) |
Dec 11, 2020 | 10.31 | 10.45 | 9.944 | 10.32 | 632,200 | -0.02(-0.19%) |
Dec 10, 2020 | 10.09 | 10.51 | 10.02 | 10.34 | 1,366,991 | +0.45(+4.55%) |
Dec 09, 2020 | 10.10 | 10.27 | 9.750 | 9.890 | 663,550 | +0.01(+0.10%) |
Dec 08, 2020 | 9.810 | 10.00 | 9.700 | 9.880 | 398,366 | +0.07(+0.71%) |
Dec 07, 2020 | 9.930 | 9.980 | 9.624 | 9.810 | 353,270 | -0.14(-1.41%) |
Dec 04, 2020 | 10.28 | 10.41 | 9.890 | 9.950 | 520,900 | -0.27(-2.64%) |
Dec 03, 2020 | 10.05 | 10.34 | 9.995 | 10.22 | 822,583 | +0.21(+2.10%) |
Dec 02, 2020 | 10.00 | 10.23 | 9.970 | 10.01 | 627,499 | -0.13(-1.28%) |
Dec 01, 2020 | 10.20 | 10.28 | 9.800 | 10.14 | 1,042,042 | -0.03(-0.29%) |
Nov 30, 2020 | 9.310 | 10.19 | 9.310 | 10.17 | 3,151,377 | +0.92(+9.95%) |
Nov 27, 2020 | 9.200 | 9.350 | 8.930 | 9.250 | 708,600 | +0.16(+1.76%) |
Nov 25, 2020 | 9.100 | 9.270 | 8.985 | 9.090 | 649,900 | -0.06(-0.66%) |
Nov 24, 2020 | 9.240 | 9.300 | 8.800 | 9.150 | 1,039,679 | -0.06(-0.65%) |
Nov 23, 2020 | 9.130 | 9.255 | 9.070 | 9.210 | 421,761 | +0.18(+1.99%) |
Nov 20, 2020 | 9.260 | 9.400 | 9.010 | 9.030 | 508,500 | -0.21(-2.27%) |
Nov 19, 2020 | 9.260 | 9.358 | 8.960 | 9.240 | 701,628 | +0.03(+0.33%) |
Nov 18, 2020 | 9.040 | 9.490 | 8.990 | 9.210 | 968,746 | +0.22(+2.45%) |
Nov 17, 2020 | 9.000 | 9.150 | 8.930 | 8.990 | 931,574 | +0.03(+0.33%) |
Nov 16, 2020 | 9.000 | 9.050 | 8.360 | 8.960 | 828,009 | +0.10(+1.13%) |
Nov 13, 2020 | 8.500 | 8.920 | 8.339 | 8.860 | 707,500 | +0.39(+4.60%) |
Nov 12, 2020 | 7.950 | 8.590 | 7.950 | 8.470 | 1,130,324 | +0.56(+7.08%) |
Nov 11, 2020 | 7.260 | 7.920 | 7.130 | 7.910 | 1,753,006 | +0.69(+9.56%) |
Nov 10, 2020 | 7.090 | 7.530 | 6.790 | 7.220 | 937,783 | +0.50(+7.44%) |
Nov 09, 2020 | 7.420 | 7.500 | 6.710 | 6.720 | 576,920 | -0.49(-6.80%) |
Nov 06, 2020 | 7.280 | 7.360 | 7.110 | 7.210 | 233,900 | -0.04(-0.55%) |
Nov 05, 2020 | 7.010 | 7.280 | 6.980 | 7.250 | 335,256 | +0.35(+5.07%) |
Nov 04, 2020 | 7.280 | 7.340 | 6.860 | 6.900 | 607,312 | -0.27(-3.77%) |
Nov 03, 2020 | 6.890 | 7.274 | 6.740 | 7.170 | 898,975 | +0.39(+5.75%) |
Nov 02, 2020 | 6.880 | 7.050 | 6.650 | 6.780 | 488,298 | -0.08(-1.17%) |
Oct 30, 2020 | 6.980 | 7.340 | 6.780 | 6.860 | 967,200 | -0.17(-2.42%) |
Oct 29, 2020 | 7.400 | 7.430 | 6.300 | 7.030 | 2,038,088 | -0.38(-5.13%) |
Oct 28, 2020 | 7.670 | 7.670 | 7.290 | 7.410 | 628,233 | -0.38(-4.88%) |
Oct 27, 2020 | 7.520 | 7.840 | 7.430 | 7.790 | 513,453 | +0.33(+4.42%) |
Oct 26, 2020 | 7.760 | 7.840 | 7.400 | 7.460 | 549,664 | -0.37(-4.73%) |
Oct 23, 2020 | 7.740 | 7.900 | 7.640 | 7.830 | 245,200 | +0.08(+1.03%) |
Oct 22, 2020 | 7.610 | 7.900 | 7.600 | 7.750 | 655,403 | +0.06(+0.78%) |
Oct 21, 2020 | 7.830 | 7.830 | 7.570 | 7.690 | 718,473 | -0.09(-1.16%) |
Oct 20, 2020 | 7.950 | 8.000 | 7.640 | 7.780 | 809,226 | -0.11(-1.39%) |
Oct 19, 2020 | 7.760 | 7.940 | 7.630 | 7.890 | 905,664 | +0.11(+1.41%) |
Oct 16, 2020 | 7.900 | 8.170 | 7.640 | 7.780 | 1,068,500 | -0.07(-0.89%) |
Oct 15, 2020 | 7.590 | 7.860 | 7.440 | 7.850 | 1,166,618 | +0.07(+0.90%) |
Oct 14, 2020 | 7.970 | 7.980 | 7.610 | 7.780 | 1,056,717 | -0.16(-2.02%) |
Oct 13, 2020 | 7.880 | 7.970 | 7.803 | 7.940 | 233,791 | +0.01(+0.13%) |
Oct 12, 2020 | 8.000 | 8.050 | 7.810 | 7.930 | 286,523 | +0.00(+0.00%) |
Oct 09, 2020 | 7.900 | 7.940 | 7.690 | 7.930 | 250,200 | +0.13(+1.67%) |
Oct 08, 2020 | 7.890 | 7.950 | 7.760 | 7.800 | 283,206 | -0.01(-0.13%) |
Oct 07, 2020 | 7.720 | 8.040 | 7.680 | 7.810 | 472,630 | +0.16(+2.09%) |
Oct 06, 2020 | 7.660 | 7.820 | 7.574 | 7.650 | 280,430 | -0.03(-0.39%) |
Oct 05, 2020 | 7.640 | 7.680 | 7.500 | 7.680 | 276,003 | +0.08(+1.05%) |
Oct 02, 2020 | 7.550 | 7.760 | 7.500 | 7.600 | 299,000 | -0.18(-2.31%) |
Oct 01, 2020 | 7.530 | 7.780 | 7.492 | 7.780 | 470,283 | +0.36(+4.85%) |
Sep 30, 2020 | 7.510 | 7.910 | 7.380 | 7.420 | 809,513 | -0.09(-1.20%) |
Sep 29, 2020 | 7.520 | 7.540 | 7.300 | 7.510 | 379,943 | -0.05(-0.66%) |
Sep 28, 2020 | 7.480 | 7.603 | 7.400 | 7.560 | 724,838 | +0.22(+3.00%) |
Sep 25, 2020 | 6.800 | 7.380 | 6.800 | 7.340 | 543,000 | +0.43(+6.22%) |
Sep 24, 2020 | 7.180 | 7.180 | 6.790 | 6.910 | 715,519 | -0.27(-3.76%) |
Sep 23, 2020 | 7.340 | 7.670 | 7.180 | 7.180 | 936,873 | -0.14(-1.91%) |
Sep 22, 2020 | 7.450 | 7.500 | 7.130 | 7.320 | 346,447 | -0.07(-0.95%) |
Sep 21, 2020 | 7.210 | 7.390 | 7.020 | 7.390 | 387,669 | +0.22(+3.07%) |
Sep 18, 2020 | 6.910 | 7.300 | 6.840 | 7.170 | 369,900 | +0.33(+4.82%) |
Sep 17, 2020 | 7.100 | 7.100 | 6.800 | 6.840 | 342,978 | -0.15(-2.15%) |
Sep 16, 2020 | 7.390 | 7.420 | 6.800 | 6.990 | 672,382 | -0.34(-4.64%) |
Sep 15, 2020 | 7.100 | 7.710 | 7.100 | 7.330 | 1,308,429 | +0.28(+3.97%) |
Sep 14, 2020 | 6.920 | 7.080 | 6.860 | 7.050 | 231,844 | +0.17(+2.47%) |
Sep 11, 2020 | 6.830 | 6.990 | 6.750 | 6.880 | 267,300 | +0.10(+1.47%) |
Sep 10, 2020 | 7.020 | 7.150 | 6.740 | 6.780 | 436,945 | -0.23(-3.28%) |
Sep 09, 2020 | 6.590 | 7.080 | 6.590 | 7.010 | 391,844 | +0.42(+6.37%) |
Sep 08, 2020 | 6.630 | 6.744 | 6.530 | 6.590 | 456,475 | -0.19(-2.80%) |
Sep 04, 2020 | 6.950 | 6.970 | 6.530 | 6.780 | 516,000 | -0.18(-2.59%) |
Sep 03, 2020 | 7.290 | 7.400 | 6.890 | 6.960 | 528,865 | -0.31(-4.26%) |
Sep 02, 2020 | 7.120 | 7.280 | 6.920 | 7.270 | 627,588 | +0.16(+2.25%) |
Sep 01, 2020 | 6.800 | 7.130 | 6.720 | 7.110 | 347,426 | +0.31(+4.56%) |
Aug 31, 2020 | 6.780 | 6.830 | 6.630 | 6.800 | 299,242 | +0.01(+0.15%) |
Aug 28, 2020 | 6.800 | 6.870 | 6.710 | 6.790 | 183,600 | +0.00(+0.07%) |
Aug 27, 2020 | 7.000 | 7.130 | 6.670 | 6.785 | 396,019 | -0.21(-2.93%) |
Aug 26, 2020 | 6.500 | 7.310 | 6.500 | 6.990 | 636,096 | +0.32(+4.80%) |
Aug 25, 2020 | 6.850 | 6.870 | 6.500 | 6.670 | 1,096,391 | -0.08(-1.19%) |
Aug 24, 2020 | 6.870 | 6.880 | 6.410 | 6.750 | 1,072,068 | -0.03(-0.44%) |
Aug 21, 2020 | 7.040 | 7.090 | 6.710 | 6.780 | 453,300 | -0.31(-4.37%) |
Aug 20, 2020 | 6.810 | 7.300 | 6.770 | 7.090 | 1,180,434 | +0.28(+4.11%) |
Aug 19, 2020 | 6.890 | 7.045 | 6.760 | 6.810 | 340,241 | -0.07(-1.02%) |
Aug 18, 2020 | 6.990 | 7.000 | 6.680 | 6.880 | 3,590,590 | -0.08(-1.15%) |
Aug 17, 2020 | 6.800 | 7.050 | 6.800 | 6.960 | 430,785 | +0.18(+2.65%) |
Aug 14, 2020 | 6.780 | 6.800 | 6.530 | 6.780 | 307,500 | +0.09(+1.35%) |
Aug 13, 2020 | 6.500 | 6.775 | 6.500 | 6.690 | 306,755 | +0.18(+2.76%) |
Aug 12, 2020 | 6.300 | 6.540 | 6.250 | 6.510 | 446,464 | +0.21(+3.33%) |
Aug 11, 2020 | 6.270 | 6.440 | 6.250 | 6.300 | 516,382 | -0.03(-0.47%) |
Aug 10, 2020 | 6.340 | 6.530 | 6.250 | 6.330 | 369,236 | +0.00(+0.00%) |
Aug 07, 2020 | 6.540 | 6.650 | 6.260 | 6.330 | 439,100 | -0.27(-4.09%) |
Aug 06, 2020 | 6.620 | 6.970 | 6.550 | 6.600 | 369,412 | +0.03(+0.46%) |
Aug 05, 2020 | 7.530 | 7.620 | 6.000 | 6.570 | 2,127,925 | -0.59(-8.24%) |
Aug 04, 2020 | 7.030 | 7.170 | 6.920 | 7.160 | 648,543 | +0.06(+0.85%) |
Aug 03, 2020 | 6.600 | 7.260 | 6.600 | 7.100 | 899,902 | +0.52(+7.90%) |
Jul 31, 2020 | 6.820 | 6.870 | 6.310 | 6.580 | 788,000 | -0.24(-3.52%) |
Jul 30, 2020 | 6.560 | 6.881 | 6.400 | 6.820 | 531,394 | +0.14(+2.10%) |
Jul 29, 2020 | 6.650 | 6.710 | 6.510 | 6.680 | 1,122,526 | +0.18(+2.77%) |
Jul 28, 2020 | 6.070 | 6.640 | 6.030 | 6.500 | 1,046,640 | +0.51(+8.51%) |
Jul 27, 2020 | 5.790 | 6.200 | 5.770 | 5.990 | 628,368 | +0.30(+5.27%) |
Jul 24, 2020 | 5.680 | 5.870 | 5.580 | 5.690 | 621,400 | -0.01(-0.18%) |
Jul 23, 2020 | 5.250 | 5.840 | 5.240 | 5.700 | 1,389,400 | +0.48(+9.20%) |
Jul 22, 2020 | 5.000 | 5.230 | 4.930 | 5.220 | 638,943 | +0.44(+9.21%) |
Jul 21, 2020 | 4.750 | 4.920 | 4.750 | 4.780 | 223,182 | +0.08(+1.70%) |
Jul 20, 2020 | 4.660 | 4.770 | 4.600 | 4.700 | 364,899 | -0.02(-0.42%) |
Jul 17, 2020 | 4.710 | 4.870 | 4.645 | 4.720 | 374,600 | -0.02(-0.42%) |
Jul 16, 2020 | 4.540 | 4.740 | 4.530 | 4.740 | 185,532 | +0.14(+3.04%) |
Jul 15, 2020 | 4.700 | 4.710 | 4.550 | 4.600 | 407,731 | -0.04(-0.86%) |
Jul 14, 2020 | 4.690 | 4.700 | 4.380 | 4.640 | 555,719 | -0.12(-2.52%) |
Jul 13, 2020 | 4.990 | 5.050 | 4.700 | 4.760 | 404,396 | -0.15(-3.05%) |
Jul 10, 2020 | 4.880 | 4.930 | 4.720 | 4.910 | 324,900 | +0.18(+3.81%) |
Jul 09, 2020 | 5.210 | 5.250 | 4.570 | 4.730 | 776,173 | -0.46(-8.86%) |
Jul 08, 2020 | 4.840 | 5.480 | 4.840 | 5.190 | 1,532,494 | +0.38(+7.90%) |
Jul 07, 2020 | 4.760 | 4.835 | 4.650 | 4.810 | 763,976 | +0.03(+0.63%) |
Jul 06, 2020 | 4.800 | 4.910 | 4.730 | 4.780 | 412,272 | -0.02(-0.42%) |
Jul 02, 2020 | 4.720 | 4.880 | 4.660 | 4.800 | 295,100 | +0.17(+3.67%) |
Jul 01, 2020 | 4.720 | 4.790 | 4.520 | 4.630 | 179,457 | -0.07(-1.49%) |
Jun 30, 2020 | 4.770 | 4.850 | 4.690 | 4.700 | 298,053 | -0.07(-1.47%) |
Jun 29, 2020 | 4.650 | 4.870 | 4.570 | 4.770 | 326,316 | +0.09(+1.92%) |
Jun 26, 2020 | 4.540 | 4.800 | 4.490 | 4.680 | 609,500 | +0.08(+1.74%) |
Jun 25, 2020 | 4.640 | 4.690 | 4.510 | 4.600 | 378,229 | -0.07(-1.50%) |
Jun 24, 2020 | 4.700 | 4.750 | 4.570 | 4.670 | 270,435 | -0.09(-1.89%) |
Jun 23, 2020 | 4.850 | 4.870 | 4.640 | 4.760 | 278,760 | -0.10(-2.06%) |
Jun 22, 2020 | 4.690 | 4.860 | 4.510 | 4.860 | 1,478,897 | +0.14(+2.97%) |
Jun 19, 2020 | 4.600 | 4.780 | 4.560 | 4.720 | 479,800 | +0.18(+3.96%) |
Jun 18, 2020 | 4.560 | 4.610 | 4.430 | 4.540 | 226,820 | -0.05(-1.09%) |
Jun 17, 2020 | 4.920 | 5.000 | 4.530 | 4.590 | 362,683 | -0.29(-5.94%) |
Jun 16, 2020 | 4.770 | 5.040 | 4.630 | 4.880 | 2,236,937 | +0.35(+7.73%) |
Jun 15, 2020 | 4.330 | 4.630 | 4.310 | 4.530 | 560,728 | +0.02(+0.44%) |
Jun 12, 2020 | 4.440 | 4.720 | 4.300 | 4.510 | 1,704,800 | +0.06(+1.35%) |
Jun 11, 2020 | 4.850 | 4.870 | 4.300 | 4.450 | 2,189,940 | -0.62(-12.23%) |
Jun 10, 2020 | 4.950 | 5.160 | 4.750 | 5.070 | 2,859,478 | +0.12(+2.42%) |
Jun 09, 2020 | 5.000 | 5.020 | 4.630 | 4.950 | 953,143 | -0.10(-1.98%) |
Jun 08, 2020 | 4.940 | 5.200 | 4.760 | 5.050 | 1,284,003 | +0.07(+1.41%) |
Jun 05, 2020 | 5.000 | 5.080 | 4.840 | 4.980 | 625,100 | +0.05(+1.01%) |
Jun 04, 2020 | 5.130 | 5.140 | 4.860 | 4.930 | 1,007,934 | +0.03(+0.61%) |
Jun 03, 2020 | 5.210 | 5.340 | 4.720 | 4.900 | 1,194,343 | -0.13(-2.68%) |
Jun 02, 2020 | 4.650 | 5.450 | 4.620 | 5.035 | 2,428,580 | +0.40(+8.51%) |
Jun 01, 2020 | 4.680 | 4.780 | 4.360 | 4.640 | 920,616 | -0.05(-1.07%) |
May 29, 2020 | 4.150 | 5.049 | 4.150 | 4.690 | 1,416,800 | +0.50(+11.93%) |
May 28, 2020 | 4.400 | 4.410 | 4.120 | 4.190 | 580,824 | -0.24(-5.42%) |
May 27, 2020 | 4.220 | 4.470 | 4.070 | 4.430 | 585,850 | +0.26(+6.24%) |
May 26, 2020 | 3.950 | 4.300 | 3.850 | 4.170 | 962,759 | +0.33(+8.59%) |
May 22, 2020 | 3.900 | 3.900 | 3.690 | 3.840 | 405,100 | -0.03(-0.78%) |
May 21, 2020 | 3.820 | 3.910 | 3.810 | 3.870 | 846,109 | +0.05(+1.31%) |
May 20, 2020 | 3.770 | 3.840 | 3.670 | 3.820 | 500,143 | +0.09(+2.41%) |
May 19, 2020 | 3.550 | 3.765 | 3.410 | 3.730 | 510,534 | +0.15(+4.19%) |
May 18, 2020 | 3.810 | 3.820 | 3.530 | 3.580 | 436,036 | -0.08(-2.19%) |
May 15, 2020 | 3.760 | 3.910 | 3.640 | 3.660 | 429,000 | -0.07(-1.88%) |
May 14, 2020 | 3.490 | 3.810 | 3.380 | 3.730 | 550,840 | +0.13(+3.61%) |
May 13, 2020 | 3.960 | 4.080 | 3.320 | 3.600 | 1,850,973 | -0.21(-5.51%) |
May 12, 2020 | 3.670 | 4.020 | 3.540 | 3.810 | 817,456 | +0.33(+9.48%) |
May 11, 2020 | 3.310 | 3.690 | 3.180 | 3.480 | 1,650,952 | +0.23(+7.08%) |
May 08, 2020 | 3.130 | 3.360 | 3.100 | 3.250 | 981,600 | +0.20(+6.56%) |
May 07, 2020 | 2.840 | 3.230 | 2.770 | 3.050 | 706,231 | +0.30(+10.91%) |
May 06, 2020 | 2.910 | 2.990 | 2.710 | 2.750 | 563,449 | +0.06(+2.23%) |
May 05, 2020 | 2.630 | 2.770 | 2.629 | 2.690 | 278,050 | +0.10(+3.86%) |
May 04, 2020 | 2.600 | 2.640 | 2.505 | 2.590 | 216,324 | -0.03(-1.15%) |