Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.950 | 7.420 | 6.920 | 7.240 | 107,045 | +0.29(+4.17%) |
May 27, 2021 | 6.720 | 6.960 | 6.660 | 6.950 | 15,205 | +0.30(+4.51%) |
May 26, 2021 | 6.680 | 6.760 | 6.650 | 6.650 | 12,227 | +0.00(+0.00%) |
May 25, 2021 | 6.650 | 6.905 | 6.650 | 6.650 | 29,258 | -0.09(-1.34%) |
May 24, 2021 | 7.230 | 7.260 | 6.650 | 6.740 | 35,053 | -0.55(-7.54%) |
May 21, 2021 | 7.450 | 7.450 | 7.140 | 7.290 | 28,437 | -0.07(-0.89%) |
May 20, 2021 | 6.650 | 7.410 | 6.650 | 7.355 | 306,593 | +0.69(+10.28%) |
May 19, 2021 | 6.580 | 6.740 | 6.540 | 6.670 | 47,735 | +0.09(+1.37%) |
May 18, 2021 | 6.170 | 6.735 | 6.119 | 6.580 | 83,149 | +0.41(+6.65%) |
May 17, 2021 | 5.800 | 6.400 | 5.690 | 6.170 | 31,706 | +0.37(+6.38%) |
May 14, 2021 | 5.500 | 6.200 | 5.305 | 5.800 | 39,473 | +0.21(+3.76%) |
May 13, 2021 | 5.810 | 5.880 | 5.590 | 5.590 | 11,685 | -0.17(-2.95%) |
May 12, 2021 | 5.490 | 5.917 | 5.490 | 5.760 | 51,107 | +0.27(+4.92%) |
May 11, 2021 | 5.040 | 5.650 | 4.860 | 5.490 | 47,219 | +0.20(+3.78%) |
May 10, 2021 | 5.370 | 5.732 | 5.260 | 5.290 | 21,379 | -0.08(-1.49%) |
May 07, 2021 | 5.240 | 5.500 | 5.184 | 5.370 | 29,690 | +0.13(+2.48%) |
May 06, 2021 | 5.450 | 5.730 | 5.190 | 5.240 | 29,394 | -0.20(-3.68%) |
May 05, 2021 | 5.710 | 6.000 | 5.440 | 5.440 | 80,950 | -0.30(-5.23%) |
May 04, 2021 | 6.060 | 6.100 | 5.740 | 5.740 | 23,498 | -0.30(-4.97%) |
May 03, 2021 | 6.250 | 6.290 | 5.820 | 6.040 | 68,471 | -0.26(-4.13%) |
Apr 30, 2021 | 5.850 | 6.370 | 5.771 | 6.300 | 258,200 | +0.80(+14.55%) |
Apr 29, 2021 | 5.520 | 5.860 | 5.470 | 5.500 | 196,567 | -0.06(-1.08%) |
Apr 28, 2021 | 5.370 | 5.700 | 5.310 | 5.560 | 143,580 | +0.25(+4.71%) |
Apr 27, 2021 | 5.360 | 5.400 | 5.090 | 5.310 | 24,750 | -0.02(-0.38%) |
Apr 26, 2021 | 5.250 | 5.490 | 5.110 | 5.330 | 92,609 | +0.00(+0.00%) |
Apr 23, 2021 | 5.250 | 5.343 | 5.150 | 5.330 | 9,700 | +0.09(+1.72%) |
Apr 22, 2021 | 5.230 | 5.250 | 4.990 | 5.240 | 18,695 | +0.01(+0.19%) |
Apr 21, 2021 | 4.990 | 5.270 | 4.945 | 5.230 | 13,558 | +0.22(+4.39%) |
Apr 20, 2021 | 5.060 | 5.250 | 4.980 | 5.010 | 51,410 | -0.06(-1.18%) |
Apr 19, 2021 | 4.850 | 5.165 | 4.840 | 5.070 | 57,898 | +0.19(+3.89%) |
Apr 16, 2021 | 4.890 | 4.989 | 4.800 | 4.880 | 41,600 | -0.02(-0.41%) |
Apr 15, 2021 | 4.990 | 5.180 | 4.900 | 4.900 | 31,688 | -0.10(-2.00%) |
Apr 14, 2021 | 5.240 | 5.440 | 4.970 | 5.000 | 63,115 | -0.03(-0.60%) |
Apr 13, 2021 | 5.340 | 5.490 | 5.000 | 5.030 | 97,592 | -0.37(-6.85%) |
Apr 12, 2021 | 5.910 | 6.000 | 5.400 | 5.400 | 85,148 | -0.61(-10.15%) |
Apr 09, 2021 | 6.440 | 6.440 | 5.930 | 6.010 | 115,200 | -0.43(-6.68%) |
Apr 08, 2021 | 6.530 | 6.820 | 6.100 | 6.440 | 398,145 | -0.75(-10.43%) |
Apr 07, 2021 | 7.040 | 9.220 | 6.520 | 7.190 | 9,988,616 | +0.84(+13.23%) |
Apr 06, 2021 | 6.410 | 6.540 | 6.310 | 6.350 | 3,165,897 | -0.01(-0.16%) |
Apr 05, 2021 | 6.270 | 6.700 | 6.210 | 6.360 | 59,579 | +0.03(+0.47%) |
Apr 01, 2021 | 5.830 | 6.413 | 5.701 | 6.330 | 50,000 | +0.46(+7.84%) |
Mar 31, 2021 | 5.680 | 5.890 | 5.600 | 5.870 | 12,449 | +0.19(+3.35%) |
Mar 30, 2021 | 5.650 | 5.710 | 5.650 | 5.680 | 4,091 | +0.04(+0.71%) |
Mar 29, 2021 | 6.030 | 6.030 | 5.630 | 5.640 | 14,746 | -0.40(-6.62%) |
Mar 26, 2021 | 6.171 | 6.173 | 5.800 | 6.040 | 29,300 | -0.01(-0.17%) |
Mar 25, 2021 | 6.190 | 6.260 | 6.050 | 6.050 | 9,128 | -0.21(-3.35%) |
Mar 24, 2021 | 6.200 | 6.720 | 6.050 | 6.260 | 67,442 | -0.01(-0.16%) |
Mar 23, 2021 | 6.840 | 6.840 | 6.160 | 6.270 | 16,527 | -0.52(-7.66%) |
Mar 22, 2021 | 6.420 | 7.090 | 6.230 | 6.790 | 122,867 | +0.38(+5.93%) |
Mar 19, 2021 | 6.280 | 6.440 | 6.230 | 6.410 | 12,200 | +0.26(+4.23%) |
Mar 18, 2021 | 6.290 | 6.353 | 6.122 | 6.150 | 8,355 | -0.22(-3.45%) |
Mar 17, 2021 | 6.270 | 6.400 | 6.120 | 6.370 | 12,321 | +0.10(+1.59%) |
Mar 16, 2021 | 6.600 | 6.600 | 6.250 | 6.270 | 53,662 | -0.31(-4.71%) |
Mar 15, 2021 | 6.650 | 6.761 | 6.550 | 6.580 | 7,400 | -0.05(-0.75%) |
Mar 12, 2021 | 6.540 | 6.780 | 6.520 | 6.630 | 13,500 | -0.11(-1.63%) |
Mar 11, 2021 | 6.350 | 6.800 | 6.250 | 6.740 | 45,932 | +0.42(+6.65%) |
Mar 10, 2021 | 6.320 | 6.500 | 6.150 | 6.320 | 19,391 | -0.12(-1.86%) |
Mar 09, 2021 | 6.250 | 6.505 | 6.173 | 6.440 | 13,228 | +0.33(+5.40%) |
Mar 08, 2021 | 6.060 | 6.330 | 6.050 | 6.110 | 13,147 | +0.03(+0.49%) |
Mar 05, 2021 | 6.390 | 6.570 | 5.710 | 6.080 | 49,200 | -0.28(-4.40%) |
Mar 04, 2021 | 6.610 | 6.694 | 6.080 | 6.360 | 80,778 | -0.25(-3.78%) |
Mar 03, 2021 | 6.770 | 6.990 | 6.550 | 6.610 | 8,946 | -0.17(-2.51%) |
Mar 02, 2021 | 6.980 | 7.380 | 6.690 | 6.780 | 25,545 | -0.14(-2.02%) |
Mar 01, 2021 | 6.696 | 7.120 | 6.696 | 6.920 | 49,915 | +0.11(+1.62%) |
Feb 26, 2021 | 6.940 | 6.960 | 6.530 | 6.810 | 25,100 | -0.17(-2.44%) |
Feb 25, 2021 | 6.920 | 7.176 | 6.810 | 6.980 | 58,364 | +0.12(+1.75%) |
Feb 24, 2021 | 7.050 | 7.110 | 6.796 | 6.860 | 40,733 | -0.22(-3.11%) |
Feb 23, 2021 | 7.420 | 7.550 | 6.380 | 7.080 | 112,492 | -0.48(-6.35%) |
Feb 22, 2021 | 8.180 | 8.230 | 7.500 | 7.560 | 150,668 | -0.69(-8.36%) |
Feb 19, 2021 | 8.350 | 8.490 | 8.133 | 8.250 | 38,700 | -0.04(-0.48%) |
Feb 18, 2021 | 8.490 | 8.490 | 8.080 | 8.290 | 30,759 | -0.17(-2.01%) |
Feb 17, 2021 | 8.530 | 9.000 | 8.400 | 8.460 | 104,498 | -0.39(-4.41%) |
Feb 16, 2021 | 8.510 | 8.870 | 8.230 | 8.850 | 132,138 | +0.31(+3.63%) |
Feb 12, 2021 | 8.180 | 9.370 | 8.050 | 8.540 | 529,700 | +0.41(+5.04%) |
Feb 11, 2021 | 8.130 | 8.519 | 8.020 | 8.130 | 76,055 | +0.00(+0.00%) |
Feb 10, 2021 | 9.130 | 9.274 | 7.840 | 8.130 | 232,257 | -0.95(-10.46%) |
Feb 09, 2021 | 9.110 | 9.743 | 8.970 | 9.080 | 189,563 | -0.02(-0.22%) |
Feb 08, 2021 | 8.310 | 9.170 | 8.220 | 9.100 | 146,726 | +0.75(+8.98%) |
Feb 05, 2021 | 8.120 | 8.410 | 7.990 | 8.350 | 61,300 | +0.35(+4.37%) |
Feb 04, 2021 | 7.710 | 8.120 | 7.710 | 8.000 | 42,333 | +0.26(+3.36%) |
Feb 03, 2021 | 7.700 | 7.980 | 7.630 | 7.740 | 178,406 | +0.03(+0.39%) |
Feb 02, 2021 | 7.590 | 7.810 | 7.340 | 7.710 | 194,587 | +0.05(+0.65%) |
Feb 01, 2021 | 7.680 | 7.730 | 6.740 | 7.660 | 364,995 | +0.16(+2.13%) |
Jan 29, 2021 | 8.010 | 8.200 | 7.470 | 7.500 | 238,400 | -0.51(-6.37%) |
Jan 28, 2021 | 8.740 | 9.330 | 7.910 | 8.010 | 612,337 | -1.07(-11.78%) |
Jan 27, 2021 | 7.900 | 9.310 | 7.540 | 9.080 | 615,689 | +1.08(+13.50%) |
Jan 26, 2021 | 7.600 | 8.100 | 7.520 | 8.000 | 147,164 | +0.49(+6.52%) |
Jan 25, 2021 | 7.900 | 7.933 | 7.460 | 7.510 | 85,670 | -0.33(-4.21%) |
Jan 22, 2021 | 8.260 | 8.640 | 7.650 | 7.840 | 140,500 | -0.72(-8.41%) |
Jan 21, 2021 | 8.280 | 9.170 | 7.830 | 8.560 | 372,721 | +0.29(+3.51%) |
Jan 20, 2021 | 9.490 | 11.00 | 8.230 | 8.270 | 1,056,530 | -1.08(-11.55%) |
Jan 19, 2021 | 9.600 | 9.979 | 9.300 | 9.350 | 96,533 | -0.07(-0.74%) |
Jan 15, 2021 | 9.230 | 9.600 | 9.200 | 9.420 | 161,400 | +0.55(+6.20%) |
Jan 14, 2021 | 8.320 | 9.200 | 7.970 | 8.870 | 171,698 | +0.78(+9.64%) |
Jan 13, 2021 | 8.335 | 8.421 | 8.070 | 8.090 | 32,660 | -0.13(-1.58%) |
Jan 12, 2021 | 8.250 | 8.500 | 7.770 | 8.220 | 66,380 | +0.12(+1.48%) |
Jan 11, 2021 | 8.150 | 8.470 | 7.801 | 8.100 | 84,261 | -0.06(-0.74%) |
Jan 08, 2021 | 8.010 | 8.200 | 7.750 | 8.160 | 47,000 | +0.06(+0.74%) |
Jan 07, 2021 | 7.450 | 8.160 | 7.290 | 8.100 | 317,373 | +0.55(+7.28%) |
Jan 06, 2021 | 7.990 | 8.160 | 7.370 | 7.550 | 84,757 | -0.45(-5.63%) |
Jan 05, 2021 | 6.810 | 9.000 | 6.570 | 8.000 | 557,135 | +0.69(+9.44%) |
Jan 04, 2021 | 4.950 | 10.41 | 4.760 | 7.310 | 2,137,156 | +1.43(+24.33%) |
Dec 31, 2020 | 5.879 | 5.879 | 5.879 | 123,369 | -0.56(-8.71%) | |
Dec 30, 2020 | 6.650 | 7.000 | 6.300 | 6.440 | 123,369 | -0.70(-9.80%) |
Dec 29, 2020 | 6.230 | 7.350 | 5.950 | 7.140 | 400,959 | +1.05(+17.24%) |
Dec 28, 2020 | 5.950 | 6.230 | 5.950 | 6.090 | 29,625 | +0.07(+1.13%) |
Dec 24, 2020 | 6.109 | 6.208 | 5.914 | 6.022 | 27,885 | +0.00(+0.03%) |
Dec 23, 2020 | 6.020 | 6.090 | 5.880 | 6.020 | 12,696 | +0.00(+0.00%) |
Dec 22, 2020 | 6.370 | 6.370 | 5.810 | 6.020 | 39,309 | -0.14(-2.27%) |
Dec 21, 2020 | 6.160 | 6.370 | 6.020 | 6.160 | 41,036 | +0.00(+0.00%) |
Dec 18, 2020 | 6.160 | 6.390 | 6.037 | 6.160 | 14,271 | +0.00(+0.01%) |
Dec 17, 2020 | 6.356 | 6.440 | 6.094 | 6.159 | 15,116 | -0.10(-1.64%) |
Dec 16, 2020 | 6.420 | 6.510 | 6.231 | 6.262 | 39,713 | -0.25(-3.80%) |
Dec 15, 2020 | 6.440 | 6.510 | 6.300 | 6.509 | 13,900 | -0.00(-0.01%) |
Dec 14, 2020 | 6.350 | 6.580 | 6.230 | 6.510 | 64,401 | +0.24(+3.88%) |
Dec 11, 2020 | 6.300 | 6.510 | 6.266 | 6.267 | 6,028 | -0.03(-0.52%) |
Dec 10, 2020 | 6.300 | 6.510 | 6.230 | 6.300 | 28,954 | -0.21(-3.23%) |
Dec 09, 2020 | 6.791 | 6.959 | 6.465 | 6.510 | 32,712 | -0.35(-5.10%) |
Dec 08, 2020 | 6.930 | 6.978 | 6.704 | 6.860 | 14,989 | -0.08(-1.22%) |
Dec 07, 2020 | 7.000 | 7.069 | 6.731 | 6.945 | 20,841 | +0.01(+0.21%) |
Dec 04, 2020 | 7.210 | 7.210 | 6.660 | 6.930 | 37,042 | -0.21(-2.94%) |
Dec 03, 2020 | 6.860 | 7.280 | 6.790 | 7.140 | 28,324 | -0.14(-1.92%) |
Dec 02, 2020 | 7.280 | 7.700 | 6.860 | 7.280 | 94,742 | +0.00(+0.00%) |
Dec 01, 2020 | 7.140 | 7.910 | 6.720 | 7.280 | 164,842 | -0.07(-0.95%) |
Nov 30, 2020 | 6.370 | 7.420 | 6.370 | 7.350 | 125,507 | +1.00(+15.77%) |
Nov 27, 2020 | 6.230 | 6.386 | 6.183 | 6.349 | 13,342 | -0.06(-0.87%) |
Nov 25, 2020 | 6.415 | 6.440 | 6.178 | 6.405 | 22,857 | +0.04(+0.55%) |
Nov 24, 2020 | 6.440 | 6.510 | 6.300 | 6.370 | 18,163 | -0.02(-0.27%) |
Nov 23, 2020 | 6.440 | 6.860 | 6.373 | 6.388 | 41,187 | -0.05(-0.82%) |
Nov 20, 2020 | 6.440 | 6.608 | 6.160 | 6.440 | 37,457 | +0.07(+1.10%) |
Nov 19, 2020 | 5.950 | 6.650 | 5.950 | 6.370 | 135,497 | +0.35(+5.83%) |
Nov 18, 2020 | 5.845 | 6.230 | 5.845 | 6.019 | 108,713 | +0.14(+2.37%) |
Nov 17, 2020 | 6.230 | 6.230 | 5.810 | 5.880 | 55,636 | -0.21(-3.45%) |
Nov 16, 2020 | 6.440 | 6.440 | 6.090 | 6.090 | 54,504 | -0.36(-5.59%) |
Nov 13, 2020 | 6.160 | 6.719 | 5.957 | 6.450 | 120,585 | +0.08(+1.26%) |
Nov 12, 2020 | 6.510 | 6.580 | 6.160 | 6.370 | 66,587 | -0.21(-3.21%) |
Nov 11, 2020 | 6.609 | 7.140 | 6.371 | 6.581 | 127,021 | -0.09(-1.32%) |
Nov 10, 2020 | 6.740 | 6.860 | 6.511 | 6.670 | 37,526 | -0.19(-2.78%) |
Nov 09, 2020 | 6.580 | 7.210 | 6.237 | 6.860 | 86,746 | +0.21(+3.14%) |
Nov 06, 2020 | 6.790 | 6.895 | 6.650 | 6.651 | 64,628 | -0.14(-2.04%) |
Nov 05, 2020 | 7.070 | 7.140 | 6.580 | 6.790 | 132,894 | -0.56(-7.62%) |
Nov 04, 2020 | 7.210 | 7.630 | 7.000 | 7.350 | 143,093 | -0.28(-3.67%) |
Nov 03, 2020 | 6.440 | 7.770 | 6.370 | 7.630 | 483,132 | +0.49(+6.86%) |
Nov 02, 2020 | 7.700 | 9.310 | 6.930 | 7.140 | 7,943,824 | +1.33(+22.88%) |
Oct 30, 2020 | 6.329 | 6.449 | 5.761 | 5.811 | 328,871 | -0.63(-9.77%) |
Oct 29, 2020 | 8.260 | 8.540 | 6.300 | 6.440 | 387,277 | -2.52(-28.13%) |
Oct 28, 2020 | 8.470 | 9.240 | 8.050 | 8.960 | 425,695 | +0.00(+0.00%) |
Oct 27, 2020 | 9.590 | 12.18 | 8.050 | 8.960 | 14,583,530 | +2.31(+34.74%) |
Oct 26, 2020 | 6.090 | 6.720 | 5.390 | 6.650 | 941,006 | +0.63(+10.47%) |
Oct 23, 2020 | 6.090 | 6.510 | 5.744 | 6.020 | 202,957 | -0.49(-7.53%) |
Oct 22, 2020 | 9.240 | 9.450 | 6.300 | 6.510 | 665,552 | -5.11(-43.98%) |
Oct 21, 2020 | 4.900 | 12.25 | 4.900 | 11.62 | 2,298,508 | +6.82(+141.88%) |
Oct 20, 2020 | 4.907 | 4.968 | 4.708 | 4.804 | 718 | -0.17(-3.34%) |
Oct 19, 2020 | 4.830 | 5.179 | 4.830 | 4.970 | 1,701 | +0.11(+2.31%) |
Oct 16, 2020 | 5.013 | 5.180 | 4.844 | 4.858 | 2,771 | -0.15(-3.09%) |
Oct 15, 2020 | 4.998 | 5.040 | 4.620 | 5.013 | 5,623 | +0.11(+2.30%) |
Oct 14, 2020 | 4.901 | 4.936 | 4.900 | 4.900 | 4,969 | -0.04(-0.72%) |
Oct 13, 2020 | 4.784 | 4.937 | 4.620 | 4.936 | 2,131 | +0.09(+1.79%) |
Oct 12, 2020 | 4.832 | 5.040 | 4.481 | 4.849 | 13,692 | +0.09(+1.87%) |
Oct 09, 2020 | 4.680 | 4.760 | 4.424 | 4.760 | 6,685 | +0.15(+3.23%) |
Oct 08, 2020 | 4.320 | 4.683 | 4.270 | 4.611 | 4,301 | +0.34(+7.98%) |
Oct 07, 2020 | 4.550 | 4.620 | 4.200 | 4.270 | 6,452 | -0.07(-1.66%) |
Oct 06, 2020 | 4.621 | 4.745 | 4.340 | 4.342 | 2,872 | -0.28(-6.03%) |
Oct 05, 2020 | 4.632 | 4.759 | 4.621 | 4.621 | 811 | -0.01(-0.24%) |
Oct 02, 2020 | 4.724 | 4.802 | 4.621 | 4.632 | 1,928 | -0.09(-1.96%) |
Oct 01, 2020 | 4.579 | 4.746 | 4.579 | 4.724 | 2,163 | +0.06(+1.34%) |
Sep 30, 2020 | 4.582 | 4.936 | 4.558 | 4.662 | 6,506 | +0.11(+2.51%) |
Sep 29, 2020 | 4.410 | 4.548 | 4.409 | 4.548 | 3,782 | +0.14(+3.16%) |
Sep 28, 2020 | 4.332 | 4.438 | 4.250 | 4.409 | 2,298 | +0.00(+0.11%) |
Sep 25, 2020 | 4.479 | 4.479 | 4.264 | 4.404 | 1,814 | +0.06(+1.47%) |
Sep 24, 2020 | 4.355 | 4.511 | 4.250 | 4.340 | 1,453 | -0.02(-0.35%) |
Sep 23, 2020 | 4.271 | 4.479 | 4.200 | 4.355 | 1,324 | +0.06(+1.48%) |
Sep 22, 2020 | 4.271 | 4.582 | 4.271 | 4.292 | 2,524 | -0.06(-1.43%) |
Sep 21, 2020 | 4.582 | 4.582 | 4.201 | 4.354 | 3,812 | -0.30(-6.40%) |
Sep 18, 2020 | 4.759 | 4.830 | 4.508 | 4.652 | 3,428 | +0.04(+0.82%) |
Sep 17, 2020 | 4.663 | 4.760 | 4.417 | 4.614 | 1,648 | -0.05(-1.07%) |
Sep 16, 2020 | 3.780 | 4.865 | 3.780 | 4.663 | 11,488 | +0.07(+1.57%) |
Sep 15, 2020 | 4.410 | 4.592 | 4.368 | 4.591 | 5,453 | +0.22(+5.11%) |
Sep 14, 2020 | 4.410 | 4.550 | 4.271 | 4.368 | 7,991 | +0.10(+2.30%) |
Sep 11, 2020 | 4.610 | 4.690 | 4.269 | 4.270 | 8,700 | -0.28(-6.18%) |
Sep 10, 2020 | 4.760 | 4.830 | 4.277 | 4.551 | 5,274 | -0.13(-2.77%) |
Sep 09, 2020 | 4.620 | 5.040 | 4.459 | 4.681 | 6,427 | -0.10(-2.02%) |
Sep 08, 2020 | 4.900 | 5.026 | 4.410 | 4.777 | 14,629 | -0.07(-1.37%) |
Sep 04, 2020 | 5.040 | 5.292 | 4.410 | 4.844 | 8,600 | -0.23(-4.55%) |
Sep 03, 2020 | 5.109 | 5.110 | 4.972 | 5.075 | 1,749 | -0.18(-3.35%) |
Sep 02, 2020 | 5.406 | 5.406 | 4.830 | 5.251 | 9,966 | -0.21(-3.91%) |
Sep 01, 2020 | 5.405 | 5.655 | 5.405 | 5.464 | 4,765 | +0.06(+1.09%) |
Aug 31, 2020 | 5.740 | 5.740 | 5.391 | 5.405 | 1,416 | -0.19(-3.46%) |
Aug 28, 2020 | 5.320 | 5.670 | 5.320 | 5.599 | 4,500 | +0.07(+1.25%) |
Aug 27, 2020 | 5.530 | 5.530 | 5.250 | 5.530 | 7,317 | +0.07(+1.27%) |
Aug 26, 2020 | 5.250 | 5.529 | 5.250 | 5.461 | 4,629 | +0.15(+2.92%) |
Aug 25, 2020 | 5.445 | 5.529 | 5.306 | 5.306 | 2,424 | -0.09(-1.58%) |
Aug 24, 2020 | 5.519 | 5.598 | 5.391 | 5.391 | 6,096 | -0.24(-4.30%) |
Aug 21, 2020 | 5.873 | 5.873 | 5.600 | 5.634 | 7,071 | -0.24(-4.06%) |
Aug 20, 2020 | 5.530 | 5.873 | 5.530 | 5.872 | 9,068 | +0.22(+3.93%) |
Aug 19, 2020 | 5.705 | 5.740 | 5.548 | 5.650 | 2,409 | -0.07(-1.20%) |
Aug 18, 2020 | 5.600 | 5.739 | 5.547 | 5.719 | 3,070 | +0.19(+3.42%) |
Aug 17, 2020 | 5.611 | 5.783 | 5.530 | 5.530 | 1,313 | -0.00(-0.01%) |
Aug 14, 2020 | 5.530 | 5.771 | 5.476 | 5.531 | 4,014 | +0.00(+0.01%) |
Aug 13, 2020 | 5.949 | 5.949 | 5.530 | 5.530 | 4,200 | -0.35(-5.91%) |
Aug 12, 2020 | 5.662 | 5.902 | 5.620 | 5.877 | 7,752 | +0.21(+3.65%) |
Aug 11, 2020 | 5.740 | 5.880 | 5.670 | 5.670 | 6,319 | -0.07(-1.20%) |
Aug 10, 2020 | 5.844 | 5.883 | 5.606 | 5.739 | 3,821 | -0.05(-0.85%) |
Aug 07, 2020 | 5.638 | 6.020 | 5.601 | 5.788 | 5,157 | -0.16(-2.73%) |
Aug 06, 2020 | 5.810 | 6.160 | 5.600 | 5.950 | 34,238 | +0.21(+3.66%) |
Aug 05, 2020 | 5.670 | 6.020 | 5.670 | 5.740 | 5,905 | +0.07(+1.23%) |
Aug 04, 2020 | 5.600 | 6.230 | 5.460 | 5.670 | 52,349 | +0.07(+1.25%) |
Aug 03, 2020 | 5.530 | 5.950 | 5.390 | 5.600 | 31,707 | +0.21(+3.90%) |
Jul 31, 2020 | 5.250 | 5.950 | 5.110 | 5.390 | 39,585 | -0.00(-0.05%) |
Jul 30, 2020 | 5.320 | 5.493 | 5.251 | 5.393 | 10,786 | +0.07(+1.29%) |
Jul 29, 2020 | 5.510 | 5.600 | 5.324 | 5.324 | 3,204 | -0.25(-4.56%) |
Jul 28, 2020 | 5.495 | 5.599 | 5.495 | 5.578 | 4,308 | +0.07(+1.26%) |
Jul 27, 2020 | 5.581 | 5.725 | 5.495 | 5.509 | 1,163 | -0.22(-3.77%) |
Jul 24, 2020 | 5.495 | 5.808 | 5.495 | 5.725 | 6,514 | +0.19(+3.52%) |
Jul 23, 2020 | 5.624 | 5.807 | 5.487 | 5.530 | 4,133 | -0.16(-2.88%) |
Jul 22, 2020 | 5.810 | 5.880 | 5.623 | 5.694 | 3,659 | -0.15(-2.55%) |
Jul 21, 2020 | 5.670 | 5.950 | 5.565 | 5.843 | 10,134 | +0.38(+7.01%) |
Jul 20, 2020 | 5.460 | 5.810 | 5.460 | 5.460 | 15,637 | -0.14(-2.50%) |
Jul 17, 2020 | 5.530 | 5.829 | 5.530 | 5.600 | 6,385 | -0.25(-4.19%) |
Jul 16, 2020 | 5.740 | 6.090 | 5.390 | 5.845 | 31,696 | -0.25(-4.02%) |
Jul 15, 2020 | 7.420 | 7.475 | 5.740 | 6.090 | 24,017 | -0.14(-2.25%) |
Jul 14, 2020 | 6.440 | 7.630 | 6.020 | 6.230 | 71,120 | -0.49(-7.29%) |
Jul 13, 2020 | 5.180 | 9.590 | 5.180 | 6.720 | 640,068 | +1.50(+28.84%) |
Jul 10, 2020 | 5.250 | 5.467 | 4.977 | 5.216 | 414 | +0.10(+1.93%) |
Jul 09, 2020 | 5.179 | 5.877 | 5.010 | 5.117 | 10,692 | -0.06(-1.20%) |
Jul 08, 2020 | 5.040 | 5.179 | 4.907 | 5.179 | 709 | +0.14(+2.76%) |
Jul 07, 2020 | 5.040 | 5.200 | 5.040 | 5.040 | 482 | +0.00(+0.00%) |
Jul 06, 2020 | 5.250 | 5.250 | 5.040 | 5.040 | 2,207 | -0.00(-0.03%) |
Jul 02, 2020 | 5.320 | 5.320 | 5.041 | 5.041 | 1,000 | -0.14(-2.68%) |
Jul 01, 2020 | 5.318 | 5.388 | 5.025 | 5.180 | 2,674 | +0.18(+3.51%) |
Jun 30, 2020 | 5.600 | 5.600 | 4.900 | 5.004 | 4,201 | -0.25(-4.71%) |
Jun 29, 2020 | 5.599 | 5.599 | 5.251 | 5.251 | 2,088 | -0.28(-5.03%) |
Jun 26, 2020 | 5.530 | 5.599 | 5.390 | 5.529 | 5,085 | +0.14(+2.58%) |
Jun 25, 2020 | 5.444 | 5.567 | 5.390 | 5.390 | 952 | -0.00(-0.05%) |
Jun 24, 2020 | 5.391 | 5.599 | 5.390 | 5.393 | 332 | -0.10(-1.88%) |
Jun 23, 2020 | 5.600 | 5.600 | 5.391 | 5.496 | 2,677 | -0.20(-3.49%) |
Jun 22, 2020 | 5.607 | 5.695 | 5.389 | 5.695 | 5,796 | +0.35(+6.52%) |
Jun 19, 2020 | 5.461 | 5.594 | 5.320 | 5.347 | 5,185 | -0.29(-5.22%) |
Jun 18, 2020 | 5.688 | 5.740 | 5.460 | 5.641 | 6,901 | -0.10(-1.72%) |
Jun 17, 2020 | 5.738 | 5.740 | 5.460 | 5.740 | 3,497 | +0.25(+4.62%) |
Jun 16, 2020 | 5.670 | 5.729 | 5.426 | 5.487 | 2,137 | -0.10(-1.84%) |
Jun 15, 2020 | 5.320 | 5.740 | 5.320 | 5.590 | 3,570 | +0.06(+1.08%) |
Jun 12, 2020 | 5.461 | 5.739 | 5.285 | 5.530 | 4,628 | +0.20(+3.84%) |
Jun 11, 2020 | 5.279 | 5.740 | 5.250 | 5.326 | 2,136 | -0.27(-4.90%) |
Jun 10, 2020 | 5.670 | 5.740 | 5.355 | 5.600 | 5,673 | +0.14(+2.56%) |
Jun 09, 2020 | 5.040 | 6.720 | 5.015 | 5.460 | 63,017 | +0.49(+9.86%) |
Jun 08, 2020 | 5.180 | 5.447 | 4.900 | 4.970 | 19,638 | +0.08(+1.60%) |
Jun 05, 2020 | 4.831 | 5.460 | 4.621 | 4.892 | 15,942 | -0.08(-1.58%) |
Jun 04, 2020 | 4.661 | 6.650 | 4.661 | 4.970 | 65,350 | +0.31(+6.62%) |
Jun 03, 2020 | 4.760 | 4.829 | 4.550 | 4.661 | 2,696 | -0.03(-0.61%) |
Jun 02, 2020 | 4.830 | 4.830 | 4.690 | 4.690 | 660 | -0.14(-2.87%) |