Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.750 | 6.900 | 6.680 | 6.710 | 448,714 | -0.04(-0.59%) |
May 27, 2021 | 6.900 | 6.900 | 6.605 | 6.750 | 634,121 | -0.17(-2.46%) |
May 26, 2021 | 6.710 | 7.100 | 6.670 | 6.920 | 1,001,774 | +0.27(+4.06%) |
May 25, 2021 | 6.400 | 6.670 | 6.350 | 6.650 | 791,017 | +0.27(+4.23%) |
May 24, 2021 | 6.420 | 6.480 | 6.300 | 6.380 | 391,142 | -0.02(-0.31%) |
May 21, 2021 | 6.410 | 6.680 | 6.380 | 6.400 | 624,226 | +0.06(+0.95%) |
May 20, 2021 | 6.240 | 6.350 | 6.140 | 6.340 | 671,839 | +0.08(+1.28%) |
May 19, 2021 | 6.170 | 6.360 | 6.150 | 6.260 | 829,699 | -0.07(-1.11%) |
May 18, 2021 | 6.330 | 6.520 | 6.220 | 6.330 | 715,580 | +0.06(+0.96%) |
May 17, 2021 | 6.120 | 6.330 | 6.100 | 6.270 | 534,604 | +0.11(+1.79%) |
May 14, 2021 | 5.860 | 6.170 | 5.855 | 6.160 | 934,217 | +0.38(+6.57%) |
May 13, 2021 | 6.090 | 6.220 | 5.481 | 5.780 | 1,615,473 | -0.23(-3.83%) |
May 12, 2021 | 6.100 | 6.220 | 5.960 | 6.010 | 759,206 | -0.27(-4.30%) |
May 11, 2021 | 5.900 | 6.340 | 5.850 | 6.280 | 996,124 | +0.24(+3.97%) |
May 10, 2021 | 6.730 | 6.730 | 6.040 | 6.040 | 1,176,261 | -0.64(-9.58%) |
May 07, 2021 | 6.520 | 6.940 | 6.450 | 6.680 | 1,107,533 | +0.21(+3.25%) |
May 06, 2021 | 6.560 | 6.850 | 6.210 | 6.470 | 2,130,374 | +0.52(+8.74%) |
May 05, 2021 | 5.940 | 6.080 | 5.880 | 5.950 | 1,192,128 | -0.01(-0.17%) |
May 04, 2021 | 6.050 | 6.090 | 5.810 | 5.960 | 1,026,992 | -0.19(-3.09%) |
May 03, 2021 | 6.180 | 6.240 | 6.060 | 6.150 | 812,029 | +0.02(+0.33%) |
Apr 30, 2021 | 6.160 | 6.220 | 6.065 | 6.130 | 731,700 | -0.15(-2.39%) |
Apr 29, 2021 | 6.310 | 6.310 | 6.110 | 6.280 | 489,465 | -0.03(-0.48%) |
Apr 28, 2021 | 6.270 | 6.370 | 6.172 | 6.310 | 544,296 | -0.08(-1.25%) |
Apr 27, 2021 | 6.700 | 6.740 | 6.250 | 6.390 | 1,575,882 | -0.23(-3.47%) |
Apr 26, 2021 | 6.470 | 6.620 | 6.400 | 6.620 | 698,182 | +0.22(+3.44%) |
Apr 23, 2021 | 6.270 | 6.470 | 6.180 | 6.400 | 670,400 | +0.19(+3.06%) |
Apr 22, 2021 | 6.190 | 6.380 | 6.130 | 6.210 | 674,561 | +0.04(+0.65%) |
Apr 21, 2021 | 5.890 | 6.170 | 5.830 | 6.170 | 646,766 | +0.26(+4.40%) |
Apr 20, 2021 | 6.000 | 6.030 | 5.820 | 5.910 | 1,144,245 | -0.18(-2.96%) |
Apr 19, 2021 | 6.210 | 6.250 | 5.940 | 6.090 | 980,448 | -0.16(-2.56%) |
Apr 16, 2021 | 5.970 | 6.440 | 5.930 | 6.250 | 1,239,600 | +0.30(+5.04%) |
Apr 15, 2021 | 6.110 | 6.110 | 5.910 | 5.950 | 798,162 | -0.02(-0.34%) |
Apr 14, 2021 | 5.940 | 6.210 | 5.940 | 5.970 | 922,216 | -0.07(-1.16%) |
Apr 13, 2021 | 6.040 | 6.070 | 5.870 | 6.040 | 731,950 | +0.00(+0.00%) |
Apr 12, 2021 | 6.340 | 6.350 | 5.970 | 6.040 | 994,657 | -0.31(-4.88%) |
Apr 09, 2021 | 6.400 | 6.460 | 6.310 | 6.350 | 650,400 | -0.15(-2.31%) |
Apr 08, 2021 | 6.480 | 6.520 | 6.320 | 6.500 | 503,514 | +0.09(+1.40%) |
Apr 07, 2021 | 6.510 | 6.570 | 6.330 | 6.410 | 775,526 | -0.15(-2.29%) |
Apr 06, 2021 | 6.390 | 6.610 | 6.330 | 6.560 | 783,018 | +0.21(+3.31%) |
Apr 05, 2021 | 6.610 | 6.650 | 6.330 | 6.350 | 731,146 | -0.18(-2.76%) |
Apr 01, 2021 | 6.470 | 6.810 | 6.410 | 6.530 | 1,166,200 | +0.25(+3.98%) |
Mar 31, 2021 | 6.300 | 6.380 | 6.140 | 6.280 | 2,296,693 | +0.08(+1.29%) |
Mar 30, 2021 | 6.190 | 6.240 | 5.860 | 6.200 | 1,505,131 | +0.00(+0.00%) |
Mar 29, 2021 | 6.840 | 6.860 | 6.100 | 6.200 | 2,080,553 | -0.70(-10.14%) |
Mar 26, 2021 | 7.350 | 7.500 | 6.640 | 6.900 | 1,797,100 | -0.39(-5.35%) |
Mar 25, 2021 | 7.080 | 7.320 | 6.665 | 7.290 | 1,894,670 | +0.06(+0.83%) |
Mar 24, 2021 | 8.100 | 8.100 | 7.220 | 7.230 | 1,141,315 | -0.82(-10.19%) |
Mar 23, 2021 | 8.460 | 8.810 | 8.020 | 8.050 | 1,067,506 | -0.40(-4.73%) |
Mar 22, 2021 | 8.120 | 8.850 | 8.040 | 8.450 | 1,617,026 | +0.37(+4.58%) |
Mar 19, 2021 | 8.180 | 8.200 | 7.800 | 8.080 | 1,680,600 | +0.22(+2.80%) |
Mar 18, 2021 | 8.150 | 8.319 | 7.820 | 7.860 | 925,267 | -0.55(-6.54%) |
Mar 17, 2021 | 7.980 | 8.590 | 7.840 | 8.410 | 1,007,495 | +0.28(+3.44%) |
Mar 16, 2021 | 8.500 | 8.670 | 8.070 | 8.130 | 1,004,657 | -0.36(-4.24%) |
Mar 15, 2021 | 7.990 | 8.500 | 7.660 | 8.490 | 1,248,822 | +0.47(+5.86%) |
Mar 12, 2021 | 7.850 | 8.120 | 7.740 | 8.020 | 915,200 | -0.03(-0.37%) |
Mar 11, 2021 | 8.060 | 8.200 | 7.880 | 8.050 | 915,121 | +0.10(+1.26%) |
Mar 10, 2021 | 7.700 | 7.990 | 7.510 | 7.950 | 1,200,502 | +0.33(+4.33%) |
Mar 09, 2021 | 7.170 | 7.670 | 7.120 | 7.620 | 1,044,220 | +0.69(+9.96%) |
Mar 08, 2021 | 6.670 | 7.130 | 6.620 | 6.930 | 1,455,714 | +0.22(+3.28%) |
Mar 05, 2021 | 6.950 | 7.060 | 6.150 | 6.710 | 1,545,400 | -0.14(-2.04%) |
Mar 04, 2021 | 6.990 | 7.150 | 6.430 | 6.850 | 2,623,177 | -0.28(-3.93%) |
Mar 03, 2021 | 7.700 | 7.770 | 6.980 | 7.130 | 1,681,638 | -0.41(-5.44%) |
Mar 02, 2021 | 7.380 | 8.220 | 7.260 | 7.540 | 4,513,079 | +0.13(+1.75%) |
Mar 01, 2021 | 7.120 | 7.460 | 6.940 | 7.410 | 1,447,710 | +0.45(+6.47%) |
Feb 26, 2021 | 6.790 | 7.140 | 6.610 | 6.960 | 1,480,700 | +0.19(+2.81%) |
Feb 25, 2021 | 7.490 | 7.800 | 6.760 | 6.770 | 2,043,624 | -0.75(-9.97%) |
Feb 24, 2021 | 8.310 | 8.650 | 7.260 | 7.520 | 6,178,167 | +0.84(+12.57%) |
Feb 23, 2021 | 6.910 | 6.960 | 6.080 | 6.680 | 3,355,389 | -0.40(-5.65%) |
Feb 22, 2021 | 7.290 | 7.360 | 7.050 | 7.080 | 1,401,180 | -0.26(-3.54%) |
Feb 19, 2021 | 7.340 | 7.550 | 7.300 | 7.340 | 842,400 | +0.06(+0.82%) |
Feb 18, 2021 | 7.500 | 7.500 | 7.130 | 7.280 | 1,271,961 | -0.32(-4.21%) |
Feb 17, 2021 | 7.620 | 7.680 | 7.240 | 7.600 | 1,159,296 | -0.05(-0.65%) |
Feb 16, 2021 | 7.900 | 7.970 | 7.520 | 7.650 | 1,167,885 | -0.21(-2.67%) |
Feb 12, 2021 | 8.060 | 8.090 | 7.720 | 7.860 | 839,600 | -0.31(-3.79%) |
Feb 11, 2021 | 8.190 | 8.330 | 7.720 | 8.170 | 1,292,117 | +0.06(+0.74%) |
Feb 10, 2021 | 8.700 | 8.720 | 8.030 | 8.110 | 1,579,560 | -0.54(-6.24%) |
Feb 09, 2021 | 8.210 | 8.860 | 7.910 | 8.650 | 2,664,916 | +0.45(+5.49%) |
Feb 08, 2021 | 8.380 | 8.380 | 8.150 | 8.200 | 1,366,732 | -0.02(-0.24%) |
Feb 05, 2021 | 8.520 | 8.570 | 8.150 | 8.220 | 1,374,600 | -0.20(-2.38%) |
Feb 04, 2021 | 8.850 | 9.100 | 8.110 | 8.420 | 2,535,006 | -0.38(-4.32%) |
Feb 03, 2021 | 9.220 | 9.240 | 8.740 | 8.800 | 1,127,878 | -0.23(-2.55%) |
Feb 02, 2021 | 10.29 | 10.49 | 9.000 | 9.030 | 2,185,917 | -1.15(-11.30%) |
Feb 01, 2021 | 8.600 | 10.43 | 8.600 | 10.18 | 5,530,264 | +1.77(+21.05%) |
Jan 29, 2021 | 8.400 | 8.730 | 8.200 | 8.410 | 1,494,500 | +0.07(+0.84%) |
Jan 28, 2021 | 8.160 | 8.420 | 8.130 | 8.340 | 1,467,915 | +0.21(+2.58%) |
Jan 27, 2021 | 8.000 | 8.440 | 7.750 | 8.130 | 1,094,457 | -0.14(-1.69%) |
Jan 26, 2021 | 8.170 | 8.300 | 7.980 | 8.270 | 1,044,985 | +0.16(+1.97%) |
Jan 25, 2021 | 8.030 | 8.530 | 7.970 | 8.110 | 897,201 | +0.00(+0.00%) |
Jan 22, 2021 | 8.100 | 8.210 | 8.000 | 8.110 | 591,200 | -0.19(-2.29%) |
Jan 21, 2021 | 8.110 | 8.410 | 7.910 | 8.300 | 955,211 | +0.18(+2.22%) |
Jan 20, 2021 | 8.250 | 8.450 | 8.040 | 8.120 | 736,126 | +0.20(+2.53%) |
Jan 19, 2021 | 8.100 | 8.150 | 7.720 | 7.920 | 732,428 | +0.03(+0.38%) |
Jan 15, 2021 | 8.420 | 8.450 | 7.870 | 7.890 | 888,700 | -0.68(-7.93%) |
Jan 14, 2021 | 8.680 | 8.800 | 8.560 | 8.570 | 1,243,004 | +0.01(+0.12%) |
Jan 13, 2021 | 8.530 | 8.570 | 8.360 | 8.560 | 490,868 | +0.05(+0.59%) |
Jan 12, 2021 | 8.340 | 9.010 | 8.340 | 8.510 | 1,399,569 | +0.16(+1.92%) |
Jan 11, 2021 | 8.190 | 8.400 | 8.080 | 8.350 | 502,235 | -0.08(-0.95%) |
Jan 08, 2021 | 8.450 | 8.560 | 8.160 | 8.430 | 2,294,800 | +0.02(+0.24%) |
Jan 07, 2021 | 7.910 | 8.450 | 7.910 | 8.410 | 1,374,372 | +0.50(+6.32%) |
Jan 06, 2021 | 7.990 | 8.160 | 7.770 | 7.910 | 1,803,149 | +0.16(+2.06%) |
Jan 05, 2021 | 7.520 | 7.770 | 7.460 | 7.750 | 981,862 | +0.26(+3.47%) |
Jan 04, 2021 | 7.850 | 7.850 | 7.270 | 7.490 | 999,694 | -0.30(-3.85%) |
Dec 31, 2020 | 7.790 | 7.790 | 7.790 | 1,301,417 | -0.06(-0.76%) | |
Dec 30, 2020 | 7.750 | 8.000 | 7.750 | 7.850 | 1,301,417 | +0.15(+1.95%) |
Dec 29, 2020 | 8.260 | 8.320 | 7.620 | 7.700 | 1,304,915 | -0.53(-6.44%) |
Dec 28, 2020 | 8.180 | 8.490 | 8.150 | 8.230 | 1,198,826 | +0.20(+2.49%) |
Dec 24, 2020 | 8.150 | 8.300 | 8.000 | 8.030 | 569,600 | -0.17(-2.07%) |
Dec 23, 2020 | 8.380 | 8.390 | 8.030 | 8.200 | 1,099,048 | -0.13(-1.56%) |
Dec 22, 2020 | 8.260 | 8.520 | 8.210 | 8.330 | 1,124,689 | +0.12(+1.46%) |
Dec 21, 2020 | 8.210 | 8.440 | 7.970 | 8.210 | 1,662,373 | -0.19(-2.26%) |
Dec 18, 2020 | 8.440 | 8.910 | 8.220 | 8.400 | 2,985,100 | +0.06(+0.72%) |
Dec 17, 2020 | 8.500 | 8.540 | 8.080 | 8.340 | 1,312,845 | -0.08(-0.95%) |
Dec 16, 2020 | 8.640 | 8.735 | 8.360 | 8.420 | 709,265 | -0.16(-1.86%) |
Dec 15, 2020 | 8.460 | 8.780 | 8.340 | 8.580 | 1,322,894 | +0.15(+1.78%) |
Dec 14, 2020 | 7.960 | 8.610 | 7.960 | 8.430 | 2,305,261 | +0.44(+5.51%) |
Dec 11, 2020 | 7.750 | 8.424 | 7.720 | 7.990 | 1,861,500 | +0.08(+1.01%) |
Dec 10, 2020 | 7.830 | 7.970 | 7.400 | 7.910 | 1,882,281 | +0.12(+1.54%) |
Dec 09, 2020 | 8.470 | 8.680 | 7.570 | 7.790 | 3,279,620 | -0.48(-5.80%) |
Dec 08, 2020 | 7.330 | 8.490 | 7.300 | 8.270 | 6,179,482 | +1.05(+14.54%) |
Dec 07, 2020 | 7.260 | 7.790 | 7.080 | 7.220 | 4,257,455 | +0.14(+1.98%) |
Dec 04, 2020 | 6.940 | 7.290 | 6.570 | 7.080 | 3,129,200 | +0.29(+4.27%) |
Dec 03, 2020 | 5.740 | 7.400 | 5.630 | 6.790 | 12,982,202 | +1.16(+20.60%) |
Dec 02, 2020 | 6.670 | 6.700 | 5.590 | 5.630 | 4,465,958 | -1.27(-18.41%) |
Dec 01, 2020 | 5.380 | 7.750 | 5.250 | 6.900 | 27,398,512 | +1.64(+31.18%) |
Nov 30, 2020 | 5.400 | 5.518 | 5.200 | 5.260 | 977,256 | -0.21(-3.84%) |
Nov 27, 2020 | 5.570 | 5.852 | 5.380 | 5.470 | 858,000 | -0.03(-0.55%) |
Nov 25, 2020 | 5.250 | 5.510 | 5.100 | 5.500 | 803,700 | +0.20(+3.77%) |
Nov 24, 2020 | 5.440 | 5.540 | 5.080 | 5.300 | 2,813,630 | -0.10(-1.85%) |
Nov 23, 2020 | 5.530 | 5.580 | 5.313 | 5.400 | 938,259 | +0.03(+0.56%) |
Nov 20, 2020 | 5.310 | 5.570 | 5.090 | 5.370 | 1,288,100 | +0.08(+1.51%) |
Nov 19, 2020 | 5.070 | 5.290 | 5.020 | 5.290 | 400,980 | +0.19(+3.73%) |
Nov 18, 2020 | 5.090 | 5.210 | 5.050 | 5.100 | 876,349 | +0.08(+1.59%) |
Nov 17, 2020 | 4.900 | 5.080 | 4.850 | 5.020 | 1,208,730 | +0.08(+1.62%) |
Nov 16, 2020 | 4.990 | 5.030 | 4.810 | 4.940 | 652,418 | +0.01(+0.20%) |
Nov 13, 2020 | 4.770 | 5.220 | 4.770 | 4.930 | 957,600 | +0.28(+6.02%) |
Nov 12, 2020 | 4.750 | 4.780 | 4.570 | 4.650 | 1,088,597 | -0.09(-1.90%) |
Nov 11, 2020 | 4.850 | 4.890 | 4.593 | 4.740 | 828,967 | -0.09(-1.86%) |
Nov 10, 2020 | 4.880 | 4.970 | 4.760 | 4.830 | 758,674 | +0.01(+0.21%) |
Nov 09, 2020 | 5.200 | 5.450 | 4.810 | 4.820 | 751,297 | -0.22(-4.37%) |
Nov 06, 2020 | 5.470 | 5.700 | 4.811 | 5.040 | 1,049,000 | -0.12(-2.33%) |
Nov 05, 2020 | 4.850 | 5.180 | 4.850 | 5.160 | 726,428 | +0.44(+9.32%) |
Nov 04, 2020 | 4.790 | 4.830 | 4.550 | 4.720 | 557,316 | +0.00(+0.00%) |
Nov 03, 2020 | 4.770 | 4.870 | 4.600 | 4.720 | 677,332 | +0.05(+1.07%) |
Nov 02, 2020 | 4.540 | 4.680 | 4.460 | 4.670 | 418,720 | +0.21(+4.71%) |
Oct 30, 2020 | 4.600 | 4.640 | 4.330 | 4.460 | 772,900 | -0.22(-4.70%) |
Oct 29, 2020 | 4.760 | 4.780 | 4.600 | 4.680 | 626,328 | -0.10(-2.09%) |
Oct 28, 2020 | 4.850 | 4.860 | 4.660 | 4.780 | 743,126 | -0.19(-3.82%) |
Oct 27, 2020 | 5.080 | 5.217 | 4.940 | 4.970 | 649,874 | -0.09(-1.78%) |
Oct 26, 2020 | 5.160 | 5.180 | 5.020 | 5.060 | 437,891 | -0.11(-2.13%) |
Oct 23, 2020 | 5.330 | 5.334 | 5.120 | 5.170 | 451,700 | -0.15(-2.82%) |
Oct 22, 2020 | 5.540 | 5.730 | 5.280 | 5.320 | 1,272,792 | -0.16(-2.92%) |
Oct 21, 2020 | 5.450 | 5.625 | 5.340 | 5.480 | 513,767 | +0.07(+1.29%) |
Oct 20, 2020 | 5.360 | 5.510 | 5.300 | 5.410 | 443,821 | +0.08(+1.50%) |
Oct 19, 2020 | 5.470 | 5.550 | 5.327 | 5.330 | 408,021 | -0.05(-0.93%) |
Oct 16, 2020 | 5.610 | 5.650 | 5.380 | 5.380 | 339,900 | -0.14(-2.54%) |
Oct 15, 2020 | 5.350 | 5.560 | 5.260 | 5.520 | 395,198 | +0.07(+1.28%) |
Oct 14, 2020 | 5.590 | 5.670 | 5.380 | 5.450 | 496,407 | -0.08(-1.45%) |
Oct 13, 2020 | 5.700 | 5.790 | 5.410 | 5.530 | 747,906 | -0.20(-3.49%) |
Oct 12, 2020 | 5.700 | 6.280 | 5.654 | 5.730 | 1,425,988 | -0.01(-0.17%) |
Oct 09, 2020 | 5.730 | 5.794 | 5.580 | 5.740 | 438,100 | +0.05(+0.88%) |
Oct 08, 2020 | 5.570 | 5.760 | 5.500 | 5.690 | 483,638 | +0.21(+3.83%) |
Oct 07, 2020 | 5.500 | 5.590 | 5.370 | 5.480 | 486,263 | +0.04(+0.74%) |
Oct 06, 2020 | 5.490 | 5.820 | 5.410 | 5.440 | 994,815 | +0.00(+0.00%) |
Oct 05, 2020 | 5.240 | 5.490 | 5.205 | 5.440 | 570,096 | +0.27(+5.22%) |
Oct 02, 2020 | 5.070 | 5.340 | 5.020 | 5.170 | 415,900 | -0.12(-2.27%) |
Oct 01, 2020 | 5.290 | 5.360 | 5.165 | 5.290 | 659,194 | +0.03(+0.57%) |
Sep 30, 2020 | 5.280 | 5.400 | 5.190 | 5.260 | 916,708 | -0.01(-0.19%) |
Sep 29, 2020 | 5.130 | 5.360 | 5.130 | 5.270 | 648,204 | +0.05(+0.96%) |
Sep 28, 2020 | 5.250 | 5.380 | 5.180 | 5.220 | 476,692 | +0.10(+1.95%) |
Sep 25, 2020 | 5.000 | 5.210 | 4.920 | 5.120 | 939,000 | +0.09(+1.79%) |
Sep 24, 2020 | 5.190 | 5.270 | 4.940 | 5.030 | 1,048,914 | -0.23(-4.37%) |
Sep 23, 2020 | 5.760 | 6.130 | 5.250 | 5.260 | 1,829,161 | -0.50(-8.68%) |
Sep 22, 2020 | 5.550 | 5.780 | 5.320 | 5.760 | 811,305 | +0.25(+4.54%) |
Sep 21, 2020 | 5.440 | 5.550 | 5.380 | 5.510 | 509,213 | -0.08(-1.43%) |
Sep 18, 2020 | 5.750 | 5.798 | 5.400 | 5.590 | 1,285,900 | -0.07(-1.24%) |
Sep 17, 2020 | 5.810 | 5.890 | 5.530 | 5.660 | 1,489,790 | -0.23(-3.90%) |
Sep 16, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 1,086,934 | +0.23(+4.06%) |
Sep 15, 2020 | 5.650 | 5.780 | 5.560 | 5.660 | 796,826 | +0.13(+2.35%) |
Sep 14, 2020 | 5.670 | 5.750 | 5.340 | 5.530 | 1,286,609 | -0.14(-2.47%) |
Sep 11, 2020 | 5.590 | 5.780 | 5.540 | 5.670 | 1,066,300 | +0.30(+5.59%) |
Sep 10, 2020 | 5.420 | 5.810 | 5.360 | 5.370 | 1,468,063 | +0.03(+0.56%) |
Sep 09, 2020 | 5.130 | 5.545 | 5.110 | 5.340 | 1,155,707 | +0.24(+4.71%) |
Sep 08, 2020 | 5.210 | 5.390 | 5.070 | 5.100 | 655,929 | -0.22(-4.14%) |
Sep 04, 2020 | 5.640 | 5.690 | 4.860 | 5.320 | 1,339,300 | -0.31(-5.51%) |
Sep 03, 2020 | 5.910 | 6.060 | 5.540 | 5.630 | 1,124,437 | -0.32(-5.38%) |
Sep 02, 2020 | 5.840 | 5.970 | 5.590 | 5.950 | 1,010,847 | +0.14(+2.41%) |
Sep 01, 2020 | 5.700 | 5.940 | 5.550 | 5.810 | 939,768 | +0.08(+1.40%) |
Aug 31, 2020 | 5.760 | 5.870 | 5.480 | 5.730 | 1,973,570 | -0.07(-1.21%) |
Aug 28, 2020 | 5.960 | 6.340 | 5.770 | 5.800 | 1,399,200 | -0.04(-0.68%) |
Aug 27, 2020 | 6.910 | 6.980 | 5.740 | 5.840 | 3,418,328 | -0.98(-14.37%) |
Aug 26, 2020 | 6.580 | 6.960 | 6.520 | 6.820 | 1,274,393 | +0.26(+3.96%) |
Aug 25, 2020 | 6.580 | 6.760 | 6.350 | 6.560 | 1,755,364 | +0.00(+0.00%) |
Aug 24, 2020 | 6.600 | 7.300 | 6.530 | 6.560 | 2,947,314 | +0.14(+2.18%) |
Aug 21, 2020 | 5.930 | 6.690 | 5.920 | 6.420 | 3,403,000 | +0.39(+6.47%) |
Aug 20, 2020 | 6.000 | 6.090 | 5.780 | 6.030 | 1,078,532 | +0.05(+0.84%) |
Aug 19, 2020 | 5.820 | 6.240 | 5.770 | 5.980 | 1,450,768 | +0.16(+2.75%) |
Aug 18, 2020 | 5.750 | 6.060 | 5.570 | 5.820 | 1,859,125 | +0.17(+3.01%) |
Aug 17, 2020 | 5.500 | 5.810 | 5.470 | 5.650 | 883,134 | +0.14(+2.54%) |
Aug 14, 2020 | 5.900 | 5.923 | 5.430 | 5.510 | 1,564,600 | -0.48(-8.01%) |
Aug 13, 2020 | 5.700 | 6.040 | 5.700 | 5.990 | 1,229,657 | +0.12(+2.04%) |
Aug 12, 2020 | 5.980 | 5.990 | 5.610 | 5.870 | 1,377,915 | -0.03(-0.51%) |
Aug 11, 2020 | 6.200 | 6.400 | 5.790 | 5.900 | 2,254,171 | -0.10(-1.67%) |
Aug 10, 2020 | 6.000 | 6.420 | 5.925 | 6.000 | 2,269,900 | +0.13(+2.21%) |
Aug 07, 2020 | 6.110 | 6.230 | 5.560 | 5.870 | 3,500,700 | -0.49(-7.70%) |
Aug 06, 2020 | 5.620 | 6.580 | 5.360 | 6.360 | 7,209,414 | +1.39(+27.97%) |
Aug 05, 2020 | 5.480 | 5.500 | 4.850 | 4.970 | 3,407,598 | -0.24(-4.61%) |
Aug 04, 2020 | 4.750 | 5.500 | 4.480 | 5.210 | 4,061,096 | +0.58(+12.53%) |
Aug 03, 2020 | 4.450 | 4.700 | 4.290 | 4.630 | 2,138,150 | +0.41(+9.72%) |
Jul 31, 2020 | 4.360 | 4.360 | 4.050 | 4.220 | 1,308,400 | -0.12(-2.76%) |
Jul 30, 2020 | 4.090 | 4.440 | 3.950 | 4.340 | 2,134,643 | +0.25(+6.11%) |
Jul 29, 2020 | 3.840 | 5.400 | 3.760 | 4.090 | 15,428,111 | +0.80(+24.32%) |
Jul 28, 2020 | 3.370 | 3.420 | 3.280 | 3.290 | 455,061 | -0.11(-3.24%) |
Jul 27, 2020 | 3.480 | 3.480 | 3.278 | 3.400 | 522,587 | -0.04(-1.16%) |
Jul 24, 2020 | 3.560 | 3.640 | 3.410 | 3.440 | 620,400 | -0.21(-5.75%) |
Jul 23, 2020 | 3.450 | 3.890 | 3.352 | 3.650 | 1,837,281 | +0.22(+6.41%) |
Jul 22, 2020 | 3.440 | 3.590 | 3.380 | 3.430 | 1,390,303 | -0.10(-2.83%) |
Jul 21, 2020 | 2.900 | 3.880 | 2.890 | 3.530 | 7,611,584 | +0.75(+26.98%) |
Jul 20, 2020 | 2.840 | 2.863 | 2.755 | 2.780 | 661,654 | -0.06(-2.11%) |
Jul 17, 2020 | 2.780 | 2.920 | 2.780 | 2.840 | 620,400 | +0.03(+1.07%) |
Jul 16, 2020 | 2.900 | 2.905 | 2.770 | 2.810 | 533,972 | -0.12(-4.10%) |
Jul 15, 2020 | 2.950 | 3.090 | 2.860 | 2.930 | 848,421 | +0.03(+1.03%) |
Jul 14, 2020 | 2.880 | 3.040 | 2.830 | 2.900 | 1,193,158 | +0.02(+0.69%) |
Jul 13, 2020 | 3.020 | 3.330 | 2.870 | 2.880 | 1,640,105 | -0.06(-2.04%) |
Jul 10, 2020 | 2.630 | 2.980 | 2.570 | 2.940 | 1,921,800 | +0.35(+13.51%) |
Jul 09, 2020 | 2.570 | 2.630 | 2.520 | 2.590 | 733,660 | +0.02(+0.78%) |
Jul 08, 2020 | 2.530 | 2.670 | 2.470 | 2.570 | 961,427 | +0.03(+1.18%) |
Jul 07, 2020 | 2.650 | 2.650 | 2.520 | 2.540 | 2,082,592 | -0.15(-5.58%) |
Jul 06, 2020 | 2.700 | 2.700 | 2.620 | 2.690 | 478,845 | +0.07(+2.67%) |
Jul 02, 2020 | 2.670 | 2.700 | 2.590 | 2.620 | 418,600 | +0.01(+0.38%) |
Jul 01, 2020 | 2.580 | 2.630 | 2.538 | 2.610 | 592,162 | +0.03(+1.16%) |
Jun 30, 2020 | 2.610 | 2.650 | 2.500 | 2.580 | 653,846 | -0.06(-2.27%) |
Jun 29, 2020 | 2.490 | 2.650 | 2.430 | 2.640 | 466,060 | +0.18(+7.32%) |
Jun 26, 2020 | 2.580 | 2.580 | 2.420 | 2.460 | 1,075,000 | -0.12(-4.65%) |
Jun 25, 2020 | 2.450 | 2.619 | 2.335 | 2.580 | 908,860 | +0.12(+4.88%) |
Jun 24, 2020 | 2.560 | 2.580 | 2.425 | 2.460 | 570,600 | -0.13(-5.02%) |
Jun 23, 2020 | 2.600 | 2.680 | 2.570 | 2.590 | 516,124 | +0.03(+1.17%) |
Jun 22, 2020 | 2.590 | 2.600 | 2.462 | 2.560 | 714,359 | -0.05(-1.92%) |
Jun 19, 2020 | 2.620 | 2.770 | 2.580 | 2.610 | 1,096,900 | -0.03(-1.14%) |
Jun 18, 2020 | 2.520 | 2.650 | 2.500 | 2.640 | 713,178 | +0.08(+3.13%) |
Jun 17, 2020 | 2.520 | 2.630 | 2.520 | 2.560 | 909,778 | +0.05(+1.99%) |
Jun 16, 2020 | 2.540 | 2.619 | 2.370 | 2.510 | 939,576 | +0.07(+2.87%) |
Jun 15, 2020 | 2.200 | 2.520 | 2.160 | 2.440 | 1,166,297 | +0.18(+7.96%) |
Jun 12, 2020 | 2.370 | 2.390 | 2.200 | 2.260 | 1,046,300 | +0.02(+0.89%) |
Jun 11, 2020 | 2.400 | 2.430 | 2.210 | 2.240 | 955,333 | -0.26(-10.40%) |
Jun 10, 2020 | 2.640 | 2.640 | 2.430 | 2.500 | 1,001,268 | -0.14(-5.30%) |
Jun 09, 2020 | 2.680 | 2.700 | 2.520 | 2.640 | 729,260 | -0.07(-2.58%) |
Jun 08, 2020 | 2.950 | 2.966 | 2.660 | 2.710 | 1,070,830 | -0.11(-3.90%) |
Jun 05, 2020 | 2.700 | 2.840 | 2.690 | 2.820 | 978,600 | +0.21(+8.05%) |
Jun 04, 2020 | 2.400 | 2.710 | 2.390 | 2.610 | 1,070,366 | +0.22(+9.21%) |
Jun 03, 2020 | 2.670 | 2.670 | 2.380 | 2.390 | 1,447,559 | -0.20(-7.72%) |
Jun 02, 2020 | 2.440 | 2.640 | 2.410 | 2.590 | 1,268,784 | +0.22(+9.28%) |