Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.00 | 16.24 | 15.88 | 15.99 | 562,200 | -0.23(-1.42%) |
Apr 29, 2021 | 16.37 | 16.61 | 15.94 | 16.22 | 248,851 | -0.11(-0.64%) |
Apr 28, 2021 | 16.26 | 16.37 | 15.84 | 16.32 | 534,374 | -0.07(-0.46%) |
Apr 27, 2021 | 16.68 | 16.69 | 16.12 | 16.40 | 299,143 | -0.21(-1.26%) |
Apr 26, 2021 | 16.71 | 16.84 | 16.33 | 16.61 | 406,304 | -0.10(-0.60%) |
Apr 23, 2021 | 16.49 | 16.95 | 16.23 | 16.71 | 297,700 | +0.41(+2.52%) |
Apr 22, 2021 | 16.43 | 16.66 | 16.14 | 16.30 | 332,645 | -0.10(-0.61%) |
Apr 21, 2021 | 15.85 | 16.49 | 15.67 | 16.40 | 363,481 | +0.48(+3.02%) |
Apr 20, 2021 | 16.14 | 16.23 | 15.51 | 15.92 | 344,853 | -0.31(-1.91%) |
Apr 19, 2021 | 16.55 | 16.57 | 15.95 | 16.23 | 360,910 | -0.54(-3.22%) |
Apr 16, 2021 | 17.34 | 17.34 | 16.41 | 16.77 | 323,300 | -0.46(-2.67%) |
Apr 15, 2021 | 17.43 | 17.49 | 16.99 | 17.23 | 194,567 | +0.01(+0.06%) |
Apr 14, 2021 | 17.09 | 17.47 | 16.95 | 17.22 | 346,911 | +0.09(+0.53%) |
Apr 13, 2021 | 17.05 | 17.32 | 16.65 | 17.13 | 633,008 | +0.03(+0.18%) |
Apr 12, 2021 | 17.49 | 17.49 | 16.95 | 17.10 | 346,799 | -0.50(-2.84%) |
Apr 09, 2021 | 17.53 | 18.00 | 17.11 | 17.60 | 470,000 | +0.22(+1.27%) |
Apr 08, 2021 | 16.13 | 17.43 | 15.89 | 17.38 | 1,422,258 | +1.78(+11.41%) |
Apr 07, 2021 | 15.94 | 16.12 | 15.41 | 15.60 | 414,732 | -0.43(-2.68%) |
Apr 06, 2021 | 15.41 | 16.68 | 15.27 | 16.03 | 789,963 | +0.69(+4.50%) |
Apr 05, 2021 | 15.88 | 15.90 | 15.17 | 15.34 | 484,112 | -0.25(-1.60%) |
Apr 01, 2021 | 15.70 | 16.09 | 15.54 | 15.59 | 351,000 | -0.20(-1.27%) |
Mar 31, 2021 | 15.32 | 15.92 | 15.01 | 15.79 | 868,073 | +0.48(+3.14%) |
Mar 30, 2021 | 15.05 | 15.43 | 14.58 | 15.31 | 580,237 | +0.21(+1.39%) |
Mar 29, 2021 | 16.19 | 16.19 | 15.06 | 15.10 | 915,637 | -1.23(-7.53%) |
Mar 26, 2021 | 17.13 | 17.27 | 15.87 | 16.33 | 828,200 | -0.72(-4.22%) |
Mar 25, 2021 | 16.50 | 17.15 | 15.78 | 17.05 | 1,196,812 | +0.37(+2.22%) |
Mar 24, 2021 | 18.32 | 18.32 | 16.67 | 16.68 | 1,225,436 | -1.25(-6.97%) |
Mar 23, 2021 | 18.81 | 19.36 | 17.66 | 17.93 | 1,059,673 | -0.85(-4.53%) |
Mar 22, 2021 | 19.02 | 19.30 | 18.11 | 18.78 | 1,291,026 | +0.49(+2.68%) |
Mar 19, 2021 | 17.90 | 18.43 | 17.18 | 18.29 | 1,452,500 | +0.55(+3.13%) |
Mar 18, 2021 | 18.19 | 18.63 | 17.60 | 17.73 | 765,683 | -0.44(-2.39%) |
Mar 17, 2021 | 17.25 | 18.37 | 16.85 | 18.17 | 719,301 | +0.81(+4.67%) |
Mar 16, 2021 | 17.54 | 17.72 | 16.79 | 17.36 | 725,422 | +0.26(+1.52%) |
Mar 15, 2021 | 16.97 | 17.94 | 16.71 | 17.10 | 1,253,075 | +0.34(+2.03%) |
Mar 12, 2021 | 16.87 | 16.97 | 16.42 | 16.76 | 479,500 | -0.23(-1.35%) |
Mar 11, 2021 | 16.72 | 17.07 | 16.54 | 16.99 | 635,174 | +0.40(+2.41%) |
Mar 10, 2021 | 16.99 | 17.19 | 16.18 | 16.59 | 534,724 | -0.03(-0.18%) |
Mar 09, 2021 | 16.12 | 17.35 | 16.10 | 16.62 | 914,667 | +0.70(+4.40%) |
Mar 08, 2021 | 15.56 | 16.34 | 15.40 | 15.92 | 696,611 | +0.68(+4.46%) |
Mar 05, 2021 | 15.51 | 16.29 | 13.50 | 15.24 | 2,199,700 | -0.68(-4.27%) |
Mar 04, 2021 | 17.07 | 17.42 | 15.18 | 15.92 | 1,297,091 | -0.58(-3.52%) |
Mar 03, 2021 | 17.19 | 17.19 | 16.36 | 16.50 | 536,513 | -0.31(-1.84%) |
Mar 02, 2021 | 16.58 | 17.07 | 16.50 | 16.81 | 442,196 | +0.27(+1.63%) |
Mar 01, 2021 | 16.96 | 16.99 | 16.20 | 16.54 | 635,258 | +0.49(+3.05%) |
Feb 26, 2021 | 15.80 | 16.29 | 15.42 | 16.05 | 732,600 | +0.22(+1.39%) |
Feb 25, 2021 | 16.43 | 16.47 | 15.70 | 15.83 | 469,522 | -0.63(-3.83%) |
Feb 24, 2021 | 16.23 | 16.92 | 16.20 | 16.46 | 503,356 | +0.37(+2.30%) |
Feb 23, 2021 | 16.40 | 16.51 | 15.28 | 16.09 | 671,175 | -0.50(-3.01%) |
Feb 22, 2021 | 16.28 | 17.20 | 16.20 | 16.59 | 487,191 | +0.11(+0.67%) |
Feb 19, 2021 | 16.54 | 17.00 | 16.21 | 16.48 | 480,400 | -0.04(-0.24%) |
Feb 18, 2021 | 16.26 | 16.65 | 15.76 | 16.52 | 397,489 | +0.09(+0.55%) |
Feb 17, 2021 | 16.56 | 16.73 | 16.06 | 16.43 | 437,393 | -0.24(-1.44%) |
Feb 16, 2021 | 16.46 | 16.75 | 16.10 | 16.67 | 333,118 | +0.26(+1.58%) |
Feb 12, 2021 | 16.16 | 16.62 | 15.92 | 16.41 | 268,700 | +0.21(+1.27%) |
Feb 11, 2021 | 16.00 | 16.36 | 15.69 | 16.20 | 436,779 | +0.19(+1.22%) |
Feb 10, 2021 | 15.99 | 16.07 | 15.45 | 16.01 | 502,263 | +0.20(+1.27%) |
Feb 09, 2021 | 15.81 | 15.90 | 15.09 | 15.81 | 398,015 | +0.08(+0.51%) |
Feb 08, 2021 | 16.08 | 16.25 | 15.50 | 15.73 | 441,219 | -0.24(-1.50%) |
Feb 05, 2021 | 15.47 | 16.00 | 15.42 | 15.97 | 490,800 | +0.76(+5.00%) |
Feb 04, 2021 | 14.95 | 15.67 | 14.56 | 15.21 | 490,829 | +0.31(+2.08%) |
Feb 03, 2021 | 15.80 | 16.00 | 14.90 | 14.90 | 469,902 | -0.70(-4.49%) |
Feb 02, 2021 | 15.20 | 15.87 | 15.00 | 15.60 | 828,706 | +0.50(+3.31%) |
Feb 01, 2021 | 15.12 | 15.20 | 14.61 | 15.10 | 316,096 | +0.22(+1.48%) |
Jan 29, 2021 | 15.14 | 15.15 | 14.50 | 14.88 | 690,200 | -0.01(-0.07%) |
Jan 28, 2021 | 14.30 | 15.26 | 14.22 | 14.89 | 706,244 | +0.74(+5.23%) |
Jan 27, 2021 | 14.23 | 14.73 | 14.10 | 14.15 | 631,784 | -0.45(-3.08%) |
Jan 26, 2021 | 15.00 | 15.10 | 14.43 | 14.60 | 581,964 | -0.32(-2.14%) |
Jan 25, 2021 | 14.86 | 15.10 | 14.10 | 14.92 | 996,564 | +0.11(+0.74%) |
Jan 22, 2021 | 14.40 | 14.84 | 14.25 | 14.81 | 452,000 | +0.25(+1.72%) |
Jan 21, 2021 | 14.87 | 14.87 | 14.43 | 14.56 | 460,524 | -0.31(-2.08%) |
Jan 20, 2021 | 14.50 | 14.87 | 14.28 | 14.87 | 541,254 | +0.53(+3.70%) |
Jan 19, 2021 | 14.44 | 14.85 | 14.21 | 14.34 | 903,227 | +0.09(+0.63%) |
Jan 15, 2021 | 14.21 | 14.69 | 13.92 | 14.25 | 695,300 | -0.38(-2.60%) |
Jan 14, 2021 | 14.00 | 14.72 | 13.74 | 14.63 | 1,005,876 | +0.64(+4.57%) |
Jan 13, 2021 | 13.80 | 14.04 | 13.60 | 13.99 | 856,430 | +0.27(+1.93%) |
Jan 12, 2021 | 13.10 | 13.96 | 13.00 | 13.72 | 943,665 | +0.59(+4.53%) |
Jan 11, 2021 | 13.11 | 13.60 | 12.98 | 13.13 | 355,309 | -0.24(-1.83%) |
Jan 08, 2021 | 13.42 | 13.65 | 12.96 | 13.38 | 694,800 | +0.03(+0.19%) |
Jan 07, 2021 | 13.90 | 14.26 | 13.33 | 13.35 | 697,566 | -0.55(-3.96%) |
Jan 06, 2021 | 14.05 | 14.45 | 13.75 | 13.90 | 591,036 | -0.20(-1.42%) |
Jan 05, 2021 | 13.94 | 14.29 | 13.91 | 14.10 | 583,194 | +0.06(+0.43%) |
Jan 04, 2021 | 14.30 | 14.75 | 13.27 | 14.04 | 1,210,600 | -0.48(-3.31%) |
Dec 31, 2020 | 14.52 | 14.52 | 14.52 | 656,031 | +0.05(+0.35%) | |
Dec 30, 2020 | 14.16 | 14.76 | 14.16 | 14.47 | 656,031 | +0.29(+2.05%) |
Dec 29, 2020 | 14.36 | 14.47 | 13.75 | 14.18 | 528,420 | -0.16(-1.12%) |
Dec 28, 2020 | 14.39 | 14.96 | 14.22 | 14.34 | 633,130 | +0.24(+1.70%) |
Dec 24, 2020 | 14.13 | 14.42 | 13.91 | 14.10 | 289,900 | -0.01(-0.04%) |
Dec 23, 2020 | 14.50 | 14.67 | 13.98 | 14.11 | 788,895 | -0.38(-2.59%) |
Dec 22, 2020 | 13.75 | 14.73 | 13.75 | 14.48 | 822,272 | +0.76(+5.54%) |
Dec 21, 2020 | 13.77 | 14.21 | 13.15 | 13.72 | 1,073,578 | -0.19(-1.37%) |
Dec 18, 2020 | 13.79 | 14.39 | 13.69 | 13.91 | 4,985,600 | +0.43(+3.19%) |
Dec 17, 2020 | 12.67 | 13.98 | 12.58 | 13.48 | 1,556,882 | +0.96(+7.67%) |
Dec 16, 2020 | 12.43 | 12.59 | 11.96 | 12.52 | 912,777 | +0.18(+1.46%) |
Dec 15, 2020 | 11.85 | 12.70 | 11.69 | 12.34 | 1,113,986 | +0.66(+5.65%) |
Dec 14, 2020 | 11.61 | 12.22 | 11.58 | 11.68 | 625,349 | +0.09(+0.78%) |
Dec 11, 2020 | 12.04 | 12.30 | 11.36 | 11.59 | 678,400 | -0.46(-3.82%) |
Dec 10, 2020 | 11.52 | 12.10 | 11.33 | 12.05 | 568,715 | +0.43(+3.70%) |
Dec 09, 2020 | 12.14 | 12.30 | 11.36 | 11.62 | 860,197 | -0.50(-4.13%) |
Dec 08, 2020 | 11.97 | 12.29 | 11.60 | 12.12 | 1,335,810 | +0.23(+1.93%) |
Dec 07, 2020 | 11.59 | 11.97 | 11.41 | 11.89 | 1,189,913 | +0.55(+4.85%) |
Dec 04, 2020 | 10.96 | 11.40 | 10.60 | 11.34 | 926,000 | +0.40(+3.70%) |
Dec 03, 2020 | 10.44 | 11.04 | 10.32 | 10.94 | 775,115 | +0.47(+4.54%) |
Dec 02, 2020 | 10.23 | 10.50 | 10.05 | 10.46 | 702,764 | +0.23(+2.25%) |
Dec 01, 2020 | 10.68 | 10.71 | 10.20 | 10.23 | 575,729 | -0.27(-2.57%) |
Nov 30, 2020 | 10.57 | 10.65 | 9.770 | 10.50 | 1,370,142 | -0.10(-0.94%) |
Nov 27, 2020 | 11.10 | 11.28 | 9.300 | 10.60 | 1,650,700 | -0.35(-3.20%) |
Nov 25, 2020 | 10.57 | 11.51 | 10.47 | 10.95 | 2,145,600 | +0.38(+3.60%) |
Nov 24, 2020 | 10.69 | 10.88 | 10.37 | 10.57 | 1,237,161 | +0.02(+0.19%) |
Nov 23, 2020 | 10.94 | 10.97 | 10.43 | 10.55 | 861,230 | -0.25(-2.31%) |
Nov 20, 2020 | 10.23 | 10.99 | 10.23 | 10.80 | 763,600 | +0.49(+4.75%) |
Nov 19, 2020 | 10.61 | 10.82 | 10.03 | 10.31 | 754,147 | -0.26(-2.46%) |
Nov 18, 2020 | 10.22 | 10.78 | 10.07 | 10.57 | 1,151,177 | +0.35(+3.42%) |
Nov 17, 2020 | 9.950 | 10.48 | 9.690 | 10.22 | 613,788 | +0.25(+2.51%) |
Nov 16, 2020 | 10.40 | 10.50 | 9.876 | 9.970 | 400,877 | -0.30(-2.92%) |
Nov 13, 2020 | 10.03 | 10.31 | 9.840 | 10.27 | 489,900 | +0.36(+3.63%) |
Nov 12, 2020 | 9.530 | 10.08 | 9.530 | 9.910 | 422,369 | +0.28(+2.91%) |
Nov 11, 2020 | 9.740 | 9.910 | 9.260 | 9.630 | 881,759 | -0.10(-1.03%) |
Nov 10, 2020 | 9.830 | 9.950 | 9.500 | 9.730 | 719,435 | -0.09(-0.92%) |
Nov 09, 2020 | 10.63 | 11.00 | 9.630 | 9.820 | 1,519,523 | -0.34(-3.35%) |
Nov 06, 2020 | 9.850 | 10.47 | 9.425 | 10.16 | 1,855,200 | +0.78(+8.32%) |
Nov 05, 2020 | 9.410 | 9.710 | 9.190 | 9.380 | 789,730 | +0.09(+0.97%) |
Nov 04, 2020 | 9.290 | 9.700 | 9.000 | 9.290 | 778,530 | -0.05(-0.54%) |
Nov 03, 2020 | 8.630 | 9.440 | 8.610 | 9.340 | 720,074 | +0.85(+10.01%) |
Nov 02, 2020 | 8.690 | 8.690 | 8.320 | 8.490 | 344,848 | -0.05(-0.59%) |
Oct 30, 2020 | 8.870 | 9.110 | 8.380 | 8.540 | 773,600 | -0.43(-4.79%) |
Oct 29, 2020 | 8.460 | 9.120 | 8.340 | 8.970 | 628,396 | +0.51(+6.03%) |
Oct 28, 2020 | 8.280 | 8.720 | 8.270 | 8.460 | 850,700 | -0.21(-2.42%) |
Oct 27, 2020 | 9.020 | 9.020 | 8.370 | 8.670 | 1,148,638 | -0.22(-2.47%) |
Oct 26, 2020 | 9.430 | 9.430 | 8.770 | 8.890 | 1,224,143 | -0.65(-6.81%) |
Oct 23, 2020 | 9.500 | 9.700 | 9.170 | 9.540 | 661,100 | +0.19(+2.03%) |
Oct 22, 2020 | 9.860 | 10.15 | 8.800 | 9.350 | 1,672,499 | -0.40(-4.10%) |
Oct 21, 2020 | 9.980 | 10.26 | 9.490 | 9.750 | 995,849 | -0.25(-2.50%) |
Oct 20, 2020 | 10.33 | 10.59 | 9.990 | 10.00 | 2,246,484 | +0.12(+1.21%) |
Oct 19, 2020 | 10.16 | 10.79 | 9.690 | 9.880 | 1,712,669 | -0.22(-2.23%) |
Oct 16, 2020 | 10.26 | 10.36 | 9.855 | 10.11 | 1,868,300 | -0.17(-1.70%) |
Oct 15, 2020 | 9.960 | 10.85 | 9.960 | 10.28 | 2,947,461 | +0.31(+3.11%) |
Oct 14, 2020 | 10.38 | 11.38 | 9.840 | 9.970 | 7,345,631 | -0.28(-2.73%) |
Oct 13, 2020 | 9.580 | 10.59 | 9.510 | 10.25 | 1,775,342 | +0.50(+5.13%) |
Oct 12, 2020 | 9.620 | 9.770 | 9.220 | 9.750 | 1,383,862 | +0.07(+0.72%) |
Oct 09, 2020 | 9.200 | 10.10 | 9.170 | 9.680 | 3,540,900 | +0.26(+2.76%) |
Oct 08, 2020 | 8.060 | 9.550 | 8.050 | 9.420 | 11,218,801 | +2.54(+36.92%) |
Oct 07, 2020 | 6.850 | 6.970 | 6.760 | 6.880 | 804,993 | +0.13(+1.93%) |
Oct 06, 2020 | 6.770 | 6.960 | 6.720 | 6.750 | 412,195 | +0.05(+0.75%) |
Oct 05, 2020 | 6.530 | 6.810 | 6.530 | 6.700 | 288,068 | +0.19(+2.92%) |
Oct 02, 2020 | 6.200 | 6.590 | 6.110 | 6.510 | 308,200 | +0.14(+2.20%) |
Oct 01, 2020 | 6.760 | 6.980 | 6.260 | 6.370 | 438,018 | -0.27(-4.07%) |
Sep 30, 2020 | 6.880 | 7.050 | 6.510 | 6.640 | 501,433 | -0.23(-3.35%) |
Sep 29, 2020 | 6.950 | 7.240 | 6.750 | 6.870 | 586,219 | -0.07(-1.01%) |
Sep 28, 2020 | 6.830 | 7.280 | 6.800 | 6.940 | 980,492 | +0.00(+0.00%) |
Sep 25, 2020 | 6.500 | 6.977 | 6.500 | 6.940 | 1,017,800 | +0.39(+5.95%) |
Sep 24, 2020 | 6.160 | 6.600 | 6.090 | 6.550 | 808,384 | +0.36(+5.82%) |
Sep 23, 2020 | 6.130 | 6.310 | 5.980 | 6.190 | 359,263 | +0.04(+0.65%) |
Sep 22, 2020 | 6.030 | 6.150 | 5.890 | 6.150 | 381,394 | +0.15(+2.50%) |
Sep 21, 2020 | 6.000 | 6.060 | 5.880 | 6.000 | 297,173 | -0.17(-2.76%) |
Sep 18, 2020 | 6.080 | 6.290 | 5.972 | 6.170 | 686,500 | +0.18(+3.01%) |
Sep 17, 2020 | 6.020 | 6.095 | 5.905 | 5.990 | 181,516 | -0.11(-1.80%) |
Sep 16, 2020 | 6.140 | 6.250 | 5.990 | 6.100 | 230,282 | +0.02(+0.33%) |
Sep 15, 2020 | 6.310 | 6.370 | 5.930 | 6.080 | 244,232 | -0.20(-3.18%) |
Sep 14, 2020 | 6.050 | 6.310 | 6.050 | 6.280 | 197,341 | +0.28(+4.67%) |
Sep 11, 2020 | 6.140 | 6.210 | 5.870 | 6.000 | 153,900 | -0.13(-2.20%) |
Sep 10, 2020 | 6.100 | 6.228 | 5.960 | 6.135 | 235,372 | +0.09(+1.57%) |
Sep 09, 2020 | 5.760 | 6.060 | 5.685 | 6.040 | 225,712 | +0.33(+5.78%) |
Sep 08, 2020 | 5.622 | 5.766 | 5.595 | 5.710 | 143,889 | -0.00(-0.09%) |
Sep 04, 2020 | 5.760 | 5.880 | 5.520 | 5.715 | 335,800 | -0.11(-1.89%) |
Sep 03, 2020 | 6.290 | 6.490 | 5.810 | 5.825 | 351,187 | -0.26(-4.35%) |
Sep 02, 2020 | 6.490 | 6.520 | 5.980 | 6.090 | 527,354 | -0.41(-6.31%) |
Sep 01, 2020 | 5.980 | 6.590 | 5.850 | 6.500 | 477,203 | +0.51(+8.51%) |
Aug 31, 2020 | 5.980 | 6.070 | 5.870 | 5.990 | 342,343 | +0.00(+0.00%) |
Aug 28, 2020 | 5.920 | 6.030 | 5.770 | 5.990 | 241,200 | +0.15(+2.57%) |
Aug 27, 2020 | 5.790 | 5.860 | 5.670 | 5.840 | 96,552 | +0.02(+0.34%) |
Aug 26, 2020 | 5.700 | 5.820 | 5.580 | 5.820 | 180,666 | +0.16(+2.83%) |
Aug 25, 2020 | 5.790 | 5.790 | 5.490 | 5.660 | 473,981 | -0.11(-1.91%) |
Aug 24, 2020 | 5.730 | 5.800 | 5.450 | 5.770 | 249,698 | +0.12(+2.12%) |
Aug 21, 2020 | 5.780 | 5.790 | 5.575 | 5.650 | 159,100 | -0.18(-3.09%) |
Aug 20, 2020 | 5.820 | 6.010 | 5.780 | 5.830 | 197,827 | -0.04(-0.68%) |
Aug 19, 2020 | 5.750 | 5.970 | 5.510 | 5.870 | 264,059 | +0.11(+1.91%) |
Aug 18, 2020 | 5.800 | 5.880 | 5.720 | 5.760 | 107,687 | -0.02(-0.35%) |
Aug 17, 2020 | 5.900 | 6.020 | 5.770 | 5.780 | 260,216 | -0.11(-1.87%) |
Aug 14, 2020 | 5.950 | 6.050 | 5.810 | 5.890 | 137,600 | -0.14(-2.32%) |
Aug 13, 2020 | 5.850 | 6.080 | 5.790 | 6.030 | 240,268 | +0.14(+2.38%) |
Aug 12, 2020 | 5.930 | 6.090 | 5.830 | 5.890 | 300,348 | +0.03(+0.51%) |
Aug 11, 2020 | 6.420 | 6.420 | 5.830 | 5.860 | 538,736 | -0.57(-8.86%) |
Aug 10, 2020 | 6.680 | 6.837 | 6.160 | 6.430 | 579,265 | -0.33(-4.88%) |
Aug 07, 2020 | 6.050 | 6.940 | 5.820 | 6.760 | 1,333,600 | +0.65(+10.64%) |
Aug 06, 2020 | 5.510 | 6.260 | 5.510 | 6.110 | 680,031 | +0.56(+10.09%) |
Aug 05, 2020 | 5.200 | 5.560 | 5.180 | 5.550 | 374,425 | +0.39(+7.56%) |
Aug 04, 2020 | 5.040 | 5.233 | 4.960 | 5.160 | 195,900 | +0.12(+2.38%) |
Aug 03, 2020 | 4.990 | 5.350 | 4.990 | 5.040 | 461,962 | +0.07(+1.41%) |
Jul 31, 2020 | 5.080 | 5.130 | 4.870 | 4.970 | 258,900 | -0.17(-3.31%) |
Jul 30, 2020 | 4.990 | 5.160 | 4.910 | 5.140 | 156,167 | +0.06(+1.18%) |
Jul 29, 2020 | 4.880 | 5.110 | 4.880 | 5.080 | 191,946 | +0.20(+4.10%) |
Jul 28, 2020 | 5.150 | 5.200 | 4.880 | 4.880 | 187,154 | -0.24(-4.69%) |
Jul 27, 2020 | 5.150 | 5.150 | 4.997 | 5.120 | 610,848 | +0.02(+0.39%) |
Jul 24, 2020 | 4.950 | 5.170 | 4.840 | 5.100 | 197,700 | +0.05(+0.99%) |
Jul 23, 2020 | 4.940 | 5.080 | 4.870 | 5.050 | 266,827 | +0.12(+2.43%) |
Jul 22, 2020 | 5.140 | 5.210 | 4.930 | 4.930 | 177,639 | -0.24(-4.64%) |
Jul 21, 2020 | 5.110 | 5.200 | 5.011 | 5.170 | 285,318 | +0.11(+2.17%) |
Jul 20, 2020 | 5.100 | 5.130 | 4.965 | 5.060 | 191,310 | -0.06(-1.17%) |
Jul 17, 2020 | 4.930 | 5.140 | 4.910 | 5.120 | 186,500 | +0.19(+3.85%) |
Jul 16, 2020 | 5.060 | 5.060 | 4.840 | 4.930 | 234,495 | -0.18(-3.52%) |
Jul 15, 2020 | 5.020 | 5.260 | 4.920 | 5.110 | 591,977 | +0.25(+5.14%) |
Jul 14, 2020 | 4.560 | 4.870 | 4.520 | 4.860 | 465,797 | +0.36(+8.00%) |
Jul 13, 2020 | 4.500 | 4.610 | 4.390 | 4.500 | 228,008 | +0.05(+1.12%) |
Jul 10, 2020 | 4.420 | 4.600 | 4.310 | 4.450 | 192,800 | +0.02(+0.45%) |
Jul 09, 2020 | 4.500 | 4.590 | 4.370 | 4.430 | 258,282 | -0.05(-1.12%) |
Jul 08, 2020 | 4.550 | 4.640 | 4.420 | 4.480 | 319,404 | -0.06(-1.43%) |
Jul 07, 2020 | 4.680 | 4.760 | 4.540 | 4.545 | 207,364 | -0.13(-2.88%) |
Jul 06, 2020 | 4.990 | 5.040 | 4.680 | 4.680 | 276,608 | -0.28(-5.65%) |
Jul 02, 2020 | 4.800 | 5.050 | 4.700 | 4.960 | 318,900 | +0.26(+5.64%) |
Jul 01, 2020 | 4.680 | 4.820 | 4.520 | 4.695 | 923,588 | -0.00(-0.11%) |
Jun 30, 2020 | 4.620 | 4.780 | 4.580 | 4.700 | 306,188 | +0.05(+1.08%) |
Jun 29, 2020 | 4.460 | 4.820 | 4.447 | 4.650 | 310,096 | +0.25(+5.68%) |
Jun 26, 2020 | 4.600 | 4.680 | 4.380 | 4.400 | 1,247,500 | -0.20(-4.35%) |
Jun 25, 2020 | 4.850 | 5.000 | 4.550 | 4.600 | 647,589 | -0.27(-5.54%) |
Jun 24, 2020 | 5.070 | 5.130 | 4.850 | 4.870 | 375,146 | -0.31(-5.98%) |
Jun 23, 2020 | 5.250 | 5.280 | 5.100 | 5.180 | 318,519 | +0.02(+0.39%) |
Jun 22, 2020 | 5.140 | 5.240 | 5.010 | 5.160 | 324,394 | +0.01(+0.19%) |
Jun 19, 2020 | 4.900 | 5.270 | 4.890 | 5.150 | 513,300 | +0.37(+7.74%) |
Jun 18, 2020 | 5.240 | 5.240 | 4.780 | 4.780 | 308,133 | -0.10(-2.05%) |
Jun 17, 2020 | 5.050 | 5.156 | 4.740 | 4.880 | 374,773 | -0.14(-2.79%) |
Jun 16, 2020 | 5.330 | 5.420 | 4.990 | 5.020 | 346,124 | -0.21(-4.02%) |
Jun 15, 2020 | 4.920 | 5.250 | 4.790 | 5.230 | 292,472 | +0.27(+5.44%) |
Jun 12, 2020 | 4.960 | 5.230 | 4.800 | 4.960 | 377,400 | +0.24(+5.08%) |
Jun 11, 2020 | 4.920 | 5.090 | 4.680 | 4.720 | 602,641 | -0.44(-8.53%) |
Jun 10, 2020 | 5.330 | 5.345 | 5.040 | 5.160 | 347,416 | -0.17(-3.19%) |
Jun 09, 2020 | 5.310 | 5.430 | 5.210 | 5.330 | 171,736 | -0.08(-1.48%) |
Jun 08, 2020 | 5.670 | 5.670 | 5.300 | 5.410 | 357,483 | -0.18(-3.22%) |
Jun 05, 2020 | 5.650 | 5.740 | 5.080 | 5.590 | 823,500 | +0.12(+2.19%) |
Jun 04, 2020 | 5.080 | 5.720 | 5.000 | 5.470 | 638,162 | +0.53(+10.73%) |
Jun 03, 2020 | 4.750 | 4.980 | 4.645 | 4.940 | 320,433 | +0.29(+6.24%) |
Jun 02, 2020 | 4.620 | 4.830 | 4.565 | 4.650 | 250,739 | +0.08(+1.75%) |
Jun 01, 2020 | 4.460 | 4.670 | 4.360 | 4.570 | 268,416 | +0.12(+2.70%) |
May 29, 2020 | 4.370 | 4.570 | 4.320 | 4.450 | 247,200 | +0.05(+1.14%) |
May 28, 2020 | 4.720 | 4.730 | 4.390 | 4.400 | 178,839 | -0.28(-5.98%) |
May 27, 2020 | 4.650 | 4.720 | 4.330 | 4.680 | 209,190 | +0.08(+1.74%) |
May 26, 2020 | 4.760 | 4.900 | 4.550 | 4.600 | 415,021 | +0.04(+0.88%) |
May 22, 2020 | 4.480 | 4.580 | 4.360 | 4.560 | 150,000 | +0.09(+2.01%) |
May 21, 2020 | 4.390 | 4.500 | 4.240 | 4.470 | 127,135 | +0.08(+1.82%) |
May 20, 2020 | 4.340 | 4.510 | 4.280 | 4.390 | 227,989 | +0.19(+4.52%) |
May 19, 2020 | 4.540 | 4.540 | 4.200 | 4.200 | 491,369 | -0.36(-7.89%) |
May 18, 2020 | 4.360 | 4.565 | 4.310 | 4.560 | 459,259 | +0.36(+8.57%) |
May 15, 2020 | 4.030 | 4.240 | 3.986 | 4.200 | 218,500 | +0.17(+4.22%) |
May 14, 2020 | 4.010 | 4.130 | 3.760 | 4.030 | 640,871 | -0.03(-0.74%) |
May 13, 2020 | 4.500 | 4.500 | 4.050 | 4.060 | 611,995 | -0.43(-9.58%) |
May 12, 2020 | 4.640 | 4.850 | 4.330 | 4.490 | 699,125 | -0.09(-1.97%) |
May 11, 2020 | 4.770 | 4.840 | 4.390 | 4.580 | 365,539 | -0.30(-6.15%) |
May 08, 2020 | 4.630 | 4.980 | 4.630 | 4.880 | 329,500 | +0.22(+4.72%) |
May 07, 2020 | 4.400 | 4.670 | 4.330 | 4.660 | 283,819 | +0.36(+8.37%) |
May 06, 2020 | 4.390 | 4.527 | 4.300 | 4.300 | 213,933 | -0.13(-2.93%) |
May 05, 2020 | 4.520 | 4.610 | 4.380 | 4.430 | 223,771 | +0.04(+0.91%) |
May 04, 2020 | 4.410 | 4.490 | 4.290 | 4.390 | 179,385 | -0.06(-1.35%) |