Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.490 | 4.670 | 4.300 | 4.320 | 218,559 | -0.31(-6.70%) |
May 27, 2021 | 4.770 | 5.140 | 4.497 | 4.630 | 820,451 | -0.24(-4.93%) |
May 26, 2021 | 4.600 | 4.880 | 4.354 | 4.870 | 798,845 | +0.10(+2.10%) |
May 25, 2021 | 5.620 | 5.660 | 4.530 | 4.770 | 13,686,842 | +0.09(+1.92%) |
May 24, 2021 | 4.750 | 4.880 | 4.460 | 4.680 | 46,707 | +0.14(+3.08%) |
May 21, 2021 | 4.330 | 4.660 | 4.330 | 4.540 | 13,589 | +0.14(+3.18%) |
May 20, 2021 | 4.520 | 4.860 | 4.330 | 4.400 | 28,648 | -0.12(-2.65%) |
May 19, 2021 | 4.570 | 4.655 | 4.260 | 4.520 | 16,946 | -0.04(-0.88%) |
May 18, 2021 | 4.390 | 4.724 | 4.280 | 4.560 | 16,189 | +0.31(+7.29%) |
May 17, 2021 | 4.200 | 4.400 | 4.170 | 4.250 | 7,113 | +0.14(+3.41%) |
May 14, 2021 | 4.070 | 4.210 | 4.050 | 4.110 | 21,342 | +0.02(+0.49%) |
May 13, 2021 | 4.230 | 4.370 | 4.030 | 4.090 | 28,832 | -0.20(-4.66%) |
May 12, 2021 | 4.460 | 4.460 | 4.220 | 4.290 | 23,376 | -0.12(-2.72%) |
May 11, 2021 | 4.230 | 4.490 | 4.160 | 4.410 | 56,306 | +0.08(+1.85%) |
May 10, 2021 | 4.640 | 4.730 | 4.260 | 4.330 | 48,917 | -0.36(-7.68%) |
May 07, 2021 | 4.890 | 5.080 | 4.560 | 4.690 | 41,631 | -0.16(-3.30%) |
May 06, 2021 | 4.990 | 4.990 | 4.740 | 4.850 | 29,488 | -0.14(-2.81%) |
May 05, 2021 | 4.980 | 5.050 | 4.950 | 4.990 | 37,091 | +0.00(+0.00%) |
May 04, 2021 | 5.530 | 5.530 | 4.940 | 4.990 | 86,494 | -0.58(-10.41%) |
May 03, 2021 | 5.700 | 5.840 | 5.515 | 5.570 | 33,475 | -0.18(-3.13%) |
Apr 30, 2021 | 5.690 | 5.750 | 5.490 | 5.750 | 110,100 | +0.28(+5.12%) |
Apr 29, 2021 | 5.590 | 6.080 | 5.350 | 5.470 | 166,726 | -0.08(-1.44%) |
Apr 28, 2021 | 5.210 | 5.550 | 5.160 | 5.550 | 47,607 | +0.35(+6.73%) |
Apr 27, 2021 | 5.190 | 5.320 | 5.010 | 5.200 | 36,803 | +0.01(+0.19%) |
Apr 26, 2021 | 5.110 | 5.210 | 4.900 | 5.190 | 50,957 | +0.09(+1.76%) |
Apr 23, 2021 | 5.080 | 5.100 | 4.921 | 5.100 | 23,600 | +0.09(+1.80%) |
Apr 22, 2021 | 4.880 | 5.200 | 4.790 | 5.010 | 82,101 | +0.14(+2.87%) |
Apr 21, 2021 | 4.420 | 5.000 | 4.350 | 4.870 | 81,987 | +0.36(+7.98%) |
Apr 20, 2021 | 4.920 | 4.990 | 4.500 | 4.510 | 188,782 | -0.55(-10.87%) |
Apr 19, 2021 | 5.730 | 5.730 | 4.900 | 5.060 | 3,297,716 | +0.06(+1.20%) |
Apr 16, 2021 | 5.620 | 5.620 | 5.000 | 5.000 | 2,073,100 | -0.60(-10.71%) |
Apr 15, 2021 | 5.650 | 5.790 | 5.450 | 5.600 | 97,801 | +0.03(+0.54%) |
Apr 14, 2021 | 5.630 | 5.800 | 5.502 | 5.570 | 43,115 | -0.03(-0.54%) |
Apr 13, 2021 | 5.360 | 5.800 | 5.360 | 5.600 | 67,684 | +0.17(+3.13%) |
Apr 12, 2021 | 5.750 | 5.750 | 5.410 | 5.430 | 59,426 | -0.34(-5.89%) |
Apr 09, 2021 | 5.650 | 5.870 | 5.650 | 5.770 | 89,700 | +0.12(+2.12%) |
Apr 08, 2021 | 5.700 | 6.090 | 5.500 | 5.650 | 292,612 | -0.04(-0.70%) |
Apr 07, 2021 | 6.100 | 6.570 | 5.550 | 5.690 | 713,177 | -0.44(-7.18%) |
Apr 06, 2021 | 5.920 | 6.400 | 5.810 | 6.130 | 90,604 | +0.21(+3.55%) |
Apr 05, 2021 | 6.020 | 6.200 | 5.850 | 5.920 | 20,208 | -0.09(-1.50%) |
Apr 01, 2021 | 6.010 | 6.280 | 5.810 | 6.010 | 73,400 | +0.02(+0.33%) |
Mar 31, 2021 | 5.830 | 5.990 | 5.630 | 5.990 | 25,867 | +0.38(+6.77%) |
Mar 30, 2021 | 5.530 | 5.760 | 5.350 | 5.610 | 44,433 | +0.05(+0.90%) |
Mar 29, 2021 | 5.680 | 5.900 | 5.500 | 5.560 | 59,286 | -0.23(-3.97%) |
Mar 26, 2021 | 5.870 | 5.890 | 5.670 | 5.790 | 60,600 | -0.11(-1.86%) |
Mar 25, 2021 | 5.860 | 6.000 | 5.740 | 5.900 | 82,786 | -0.11(-1.83%) |
Mar 24, 2021 | 6.350 | 6.640 | 6.000 | 6.010 | 233,973 | -0.26(-4.15%) |
Mar 23, 2021 | 6.710 | 6.765 | 6.180 | 6.270 | 118,041 | -0.35(-5.29%) |
Mar 22, 2021 | 7.070 | 7.070 | 6.510 | 6.620 | 320,369 | -0.39(-5.56%) |
Mar 19, 2021 | 6.770 | 7.190 | 6.670 | 7.010 | 100,500 | +0.08(+1.15%) |
Mar 18, 2021 | 6.830 | 7.290 | 6.820 | 6.930 | 104,781 | -0.22(-3.08%) |
Mar 17, 2021 | 6.750 | 7.180 | 6.750 | 7.150 | 67,586 | +0.23(+3.32%) |
Mar 16, 2021 | 7.250 | 7.680 | 6.720 | 6.920 | 465,509 | -0.44(-5.98%) |
Mar 15, 2021 | 6.770 | 7.600 | 6.770 | 7.360 | 327,501 | +0.49(+7.13%) |
Mar 12, 2021 | 6.580 | 7.030 | 6.510 | 6.870 | 159,600 | -0.04(-0.58%) |
Mar 11, 2021 | 6.700 | 7.200 | 6.010 | 6.910 | 439,379 | +0.21(+3.13%) |
Mar 10, 2021 | 7.570 | 7.780 | 6.520 | 6.700 | 1,462,882 | -1.91(-22.18%) |
Mar 09, 2021 | 9.980 | 12.09 | 7.520 | 8.610 | 43,142,284 | +2.81(+48.45%) |
Mar 08, 2021 | 5.800 | 5.990 | 5.650 | 5.800 | 25,031 | +0.00(+0.00%) |
Mar 05, 2021 | 5.950 | 6.090 | 5.150 | 5.800 | 81,600 | -0.11(-1.86%) |
Mar 04, 2021 | 6.210 | 6.300 | 5.910 | 5.910 | 108,060 | -0.37(-5.89%) |
Mar 03, 2021 | 6.700 | 6.860 | 6.280 | 6.280 | 28,717 | -0.41(-6.13%) |
Mar 02, 2021 | 6.920 | 7.110 | 6.600 | 6.690 | 56,584 | -0.23(-3.32%) |
Mar 01, 2021 | 6.850 | 7.180 | 6.640 | 6.920 | 41,864 | +0.31(+4.69%) |
Feb 26, 2021 | 6.600 | 6.890 | 6.365 | 6.610 | 61,500 | -0.06(-0.90%) |
Feb 25, 2021 | 6.750 | 7.150 | 6.600 | 6.670 | 67,850 | -0.18(-2.63%) |
Feb 24, 2021 | 6.630 | 7.350 | 6.620 | 6.850 | 204,905 | +0.13(+1.93%) |
Feb 23, 2021 | 7.000 | 7.047 | 6.600 | 6.720 | 126,606 | -0.42(-5.88%) |
Feb 22, 2021 | 7.010 | 7.189 | 7.000 | 7.140 | 109,979 | -0.09(-1.24%) |
Feb 19, 2021 | 7.500 | 7.540 | 7.010 | 7.230 | 120,900 | -0.23(-3.08%) |
Feb 18, 2021 | 8.120 | 8.200 | 6.930 | 7.460 | 283,953 | -0.24(-3.12%) |
Feb 17, 2021 | 7.020 | 8.230 | 6.610 | 7.700 | 1,293,715 | +1.49(+23.99%) |
Feb 16, 2021 | 5.960 | 6.827 | 5.960 | 6.210 | 348,352 | +0.34(+5.79%) |
Feb 12, 2021 | 5.910 | 6.060 | 5.870 | 5.870 | 32,900 | -0.03(-0.51%) |
Feb 11, 2021 | 5.980 | 6.129 | 5.822 | 5.900 | 59,935 | -0.17(-2.80%) |
Feb 10, 2021 | 6.080 | 6.180 | 5.960 | 6.070 | 69,119 | -0.07(-1.14%) |
Feb 09, 2021 | 6.110 | 6.240 | 6.030 | 6.140 | 45,881 | +0.02(+0.33%) |
Feb 08, 2021 | 6.170 | 6.200 | 6.000 | 6.120 | 89,765 | +0.18(+3.03%) |
Feb 05, 2021 | 5.890 | 5.970 | 5.750 | 5.940 | 31,900 | +0.15(+2.59%) |
Feb 04, 2021 | 5.610 | 5.790 | 5.600 | 5.790 | 31,922 | +0.14(+2.48%) |
Feb 03, 2021 | 5.570 | 5.700 | 5.540 | 5.650 | 26,675 | +0.04(+0.71%) |
Feb 02, 2021 | 5.920 | 5.920 | 5.550 | 5.610 | 29,404 | -0.02(-0.36%) |
Feb 01, 2021 | 5.900 | 6.000 | 5.560 | 5.630 | 93,283 | +0.08(+1.44%) |
Jan 29, 2021 | 5.460 | 5.680 | 5.410 | 5.550 | 26,800 | +0.00(+0.00%) |
Jan 28, 2021 | 5.370 | 5.740 | 5.370 | 5.550 | 33,614 | +0.18(+3.35%) |
Jan 27, 2021 | 5.750 | 5.870 | 5.280 | 5.370 | 110,302 | -0.53(-8.98%) |
Jan 26, 2021 | 5.950 | 6.040 | 5.800 | 5.900 | 86,593 | -0.03(-0.51%) |
Jan 25, 2021 | 5.860 | 6.200 | 5.860 | 5.930 | 29,688 | +0.01(+0.17%) |
Jan 22, 2021 | 5.930 | 6.050 | 5.910 | 5.920 | 23,700 | -0.08(-1.33%) |
Jan 21, 2021 | 5.880 | 6.200 | 5.800 | 6.000 | 67,539 | +0.15(+2.56%) |
Jan 20, 2021 | 6.110 | 6.110 | 5.610 | 5.850 | 45,823 | -0.33(-5.34%) |
Jan 19, 2021 | 5.700 | 6.970 | 5.560 | 6.180 | 484,913 | +0.44(+7.67%) |
Jan 15, 2021 | 5.750 | 5.800 | 5.660 | 5.740 | 24,700 | +0.03(+0.53%) |
Jan 14, 2021 | 5.900 | 5.950 | 5.710 | 5.710 | 34,905 | -0.23(-3.87%) |
Jan 13, 2021 | 5.860 | 5.970 | 5.750 | 5.940 | 72,290 | +0.13(+2.24%) |
Jan 12, 2021 | 5.720 | 5.965 | 5.620 | 5.810 | 61,560 | +0.06(+1.04%) |
Jan 11, 2021 | 6.000 | 6.000 | 5.690 | 5.750 | 66,316 | +0.10(+1.77%) |
Jan 08, 2021 | 5.570 | 5.800 | 5.570 | 5.650 | 49,200 | +0.09(+1.62%) |
Jan 07, 2021 | 5.490 | 5.660 | 5.460 | 5.560 | 33,950 | +0.07(+1.28%) |
Jan 06, 2021 | 5.550 | 5.720 | 5.490 | 5.490 | 62,934 | -0.01(-0.18%) |
Jan 05, 2021 | 5.360 | 5.740 | 5.330 | 5.500 | 62,152 | +0.11(+2.04%) |
Jan 04, 2021 | 5.320 | 5.450 | 5.300 | 5.390 | 36,500 | +0.09(+1.70%) |
Dec 31, 2020 | 5.300 | 5.300 | 5.300 | 59,960 | -0.25(-4.50%) | |
Dec 30, 2020 | 5.300 | 5.610 | 5.300 | 5.550 | 59,960 | +0.13(+2.40%) |
Dec 29, 2020 | 5.130 | 5.540 | 5.120 | 5.420 | 129,377 | +0.31(+6.07%) |
Dec 28, 2020 | 5.580 | 5.690 | 5.055 | 5.110 | 210,564 | -0.54(-9.56%) |
Dec 24, 2020 | 5.490 | 5.690 | 5.410 | 5.650 | 89,100 | +0.15(+2.73%) |
Dec 23, 2020 | 5.650 | 5.840 | 5.440 | 5.500 | 114,969 | -0.07(-1.26%) |
Dec 22, 2020 | 6.010 | 6.270 | 5.570 | 5.570 | 678,385 | -0.46(-7.63%) |
Dec 21, 2020 | 5.770 | 6.100 | 5.730 | 6.030 | 433,773 | +0.25(+4.33%) |
Dec 18, 2020 | 5.840 | 6.000 | 5.730 | 5.780 | 452,000 | -0.06(-1.03%) |
Dec 17, 2020 | 5.780 | 6.000 | 5.650 | 5.840 | 166,554 | -0.04(-0.68%) |
Dec 16, 2020 | 6.040 | 6.060 | 5.600 | 5.880 | 195,778 | -0.24(-3.92%) |
Dec 15, 2020 | 5.600 | 6.150 | 5.560 | 6.120 | 1,092,404 | +0.42(+7.37%) |
Dec 14, 2020 | 8.450 | 8.650 | 5.620 | 5.700 | 30,929,004 | +1.48(+35.07%) |
Dec 11, 2020 | 4.560 | 4.690 | 4.160 | 4.220 | 74,500 | -0.32(-7.05%) |
Dec 10, 2020 | 4.510 | 4.890 | 4.510 | 4.540 | 22,726 | -0.01(-0.22%) |
Dec 09, 2020 | 4.790 | 4.800 | 4.550 | 4.550 | 37,130 | -0.29(-5.99%) |
Dec 08, 2020 | 4.450 | 4.950 | 4.300 | 4.840 | 188,663 | +0.41(+9.26%) |
Dec 07, 2020 | 4.730 | 4.892 | 4.430 | 4.430 | 97,447 | -0.32(-6.74%) |
Dec 04, 2020 | 5.070 | 5.157 | 4.720 | 4.750 | 104,400 | -0.39(-7.59%) |
Dec 03, 2020 | 5.100 | 5.290 | 4.980 | 5.140 | 87,771 | +0.05(+0.98%) |
Dec 02, 2020 | 4.720 | 5.550 | 4.500 | 5.090 | 550,563 | +0.25(+5.17%) |
Dec 01, 2020 | 5.700 | 5.700 | 4.580 | 4.840 | 311,516 | -0.90(-15.68%) |
Nov 30, 2020 | 5.910 | 5.910 | 5.210 | 5.740 | 481,393 | -0.46(-7.42%) |
Nov 27, 2020 | 6.890 | 6.890 | 6.150 | 6.200 | 1,087,600 | -0.94(-13.17%) |
Nov 25, 2020 | 8.090 | 8.480 | 6.350 | 7.140 | 40,852,000 | +3.64(+104.00%) |
Nov 24, 2020 | 3.550 | 3.840 | 3.420 | 3.500 | 133,005 | +0.01(+0.29%) |
Nov 23, 2020 | 3.410 | 3.600 | 3.300 | 3.490 | 82,395 | +0.09(+2.65%) |
Nov 20, 2020 | 3.440 | 3.680 | 3.350 | 3.400 | 31,200 | +0.15(+4.62%) |
Nov 19, 2020 | 3.310 | 3.360 | 3.230 | 3.250 | 58,189 | -0.02(-0.61%) |
Nov 18, 2020 | 3.420 | 3.430 | 3.270 | 3.270 | 63,632 | -0.14(-4.11%) |
Nov 17, 2020 | 3.550 | 3.597 | 3.370 | 3.410 | 24,125 | -0.07(-2.01%) |
Nov 16, 2020 | 3.500 | 3.840 | 3.430 | 3.480 | 13,519 | +0.01(+0.29%) |
Nov 13, 2020 | 3.560 | 3.600 | 3.450 | 3.470 | 26,100 | -0.07(-1.98%) |
Nov 12, 2020 | 3.640 | 3.680 | 3.510 | 3.540 | 21,281 | +0.00(+0.00%) |
Nov 11, 2020 | 3.570 | 3.770 | 3.510 | 3.540 | 50,190 | -0.07(-1.94%) |
Nov 10, 2020 | 3.790 | 3.850 | 3.510 | 3.610 | 140,595 | +0.05(+1.40%) |
Nov 09, 2020 | 3.860 | 3.970 | 3.510 | 3.560 | 51,617 | -0.23(-6.19%) |
Nov 06, 2020 | 3.880 | 3.970 | 3.560 | 3.795 | 90,400 | -0.15(-3.68%) |
Nov 05, 2020 | 4.070 | 4.115 | 3.850 | 3.940 | 73,499 | -0.14(-3.43%) |
Nov 04, 2020 | 4.160 | 4.160 | 3.750 | 4.080 | 160,877 | -0.13(-3.09%) |
Nov 03, 2020 | 3.700 | 4.230 | 3.700 | 4.210 | 891,271 | +0.29(+7.40%) |
Nov 02, 2020 | 4.150 | 4.290 | 3.530 | 3.920 | 19,147,534 | +0.71(+22.21%) |
Oct 30, 2020 | 3.340 | 3.390 | 3.180 | 3.208 | 18,300 | -0.15(-4.54%) |
Oct 29, 2020 | 3.480 | 3.490 | 3.320 | 3.360 | 15,066 | -0.12(-3.39%) |
Oct 28, 2020 | 3.500 | 3.540 | 3.295 | 3.478 | 19,092 | -0.08(-2.30%) |
Oct 27, 2020 | 3.580 | 3.620 | 3.420 | 3.560 | 12,023 | +0.09(+2.59%) |
Oct 26, 2020 | 3.690 | 3.700 | 3.450 | 3.470 | 95,478 | -0.12(-3.34%) |
Oct 23, 2020 | 3.590 | 3.640 | 3.500 | 3.590 | 3,900 | +0.09(+2.57%) |
Oct 22, 2020 | 3.420 | 3.710 | 3.398 | 3.500 | 50,887 | +0.12(+3.55%) |
Oct 21, 2020 | 3.390 | 3.500 | 3.380 | 3.380 | 10,133 | -0.04(-1.17%) |
Oct 20, 2020 | 3.510 | 3.670 | 3.420 | 3.420 | 14,298 | -0.06(-1.72%) |
Oct 19, 2020 | 3.410 | 3.581 | 3.410 | 3.480 | 4,444 | -0.02(-0.57%) |
Oct 16, 2020 | 3.590 | 3.610 | 3.500 | 3.500 | 23,900 | -0.02(-0.57%) |
Oct 15, 2020 | 3.560 | 3.610 | 3.390 | 3.520 | 21,429 | +0.00(+0.00%) |
Oct 14, 2020 | 3.600 | 3.670 | 3.520 | 3.520 | 7,480 | -0.06(-1.68%) |
Oct 13, 2020 | 3.850 | 3.850 | 3.580 | 3.580 | 14,953 | -0.12(-3.24%) |
Oct 12, 2020 | 3.860 | 3.990 | 3.200 | 3.700 | 93,092 | -0.15(-3.99%) |
Oct 09, 2020 | 3.890 | 3.950 | 3.760 | 3.854 | 18,800 | -0.03(-0.68%) |
Oct 08, 2020 | 3.730 | 3.880 | 3.730 | 3.880 | 12,757 | +0.15(+4.02%) |
Oct 07, 2020 | 3.860 | 3.950 | 3.621 | 3.730 | 59,909 | -0.08(-2.10%) |
Oct 06, 2020 | 3.660 | 3.850 | 3.350 | 3.810 | 50,985 | +0.40(+11.73%) |
Oct 05, 2020 | 3.850 | 3.920 | 3.150 | 3.410 | 69,834 | -0.44(-11.43%) |
Oct 02, 2020 | 3.740 | 3.920 | 3.731 | 3.850 | 19,900 | -0.05(-1.28%) |
Oct 01, 2020 | 3.900 | 4.050 | 3.730 | 3.900 | 41,822 | +0.16(+4.28%) |
Sep 30, 2020 | 3.900 | 4.150 | 3.710 | 3.740 | 33,664 | -0.21(-5.32%) |
Sep 29, 2020 | 3.900 | 4.100 | 3.880 | 3.950 | 31,378 | +0.07(+1.80%) |
Sep 28, 2020 | 4.250 | 4.310 | 3.650 | 3.880 | 55,507 | -0.32(-7.62%) |
Sep 25, 2020 | 4.360 | 4.410 | 4.200 | 4.200 | 34,100 | -0.26(-5.83%) |
Sep 24, 2020 | 4.640 | 4.640 | 4.240 | 4.460 | 28,705 | -0.22(-4.70%) |
Sep 23, 2020 | 4.810 | 4.810 | 4.525 | 4.680 | 59,756 | -0.21(-4.20%) |
Sep 22, 2020 | 4.900 | 4.910 | 4.700 | 4.885 | 81,181 | +0.12(+2.63%) |
Sep 21, 2020 | 4.970 | 4.970 | 4.710 | 4.760 | 50,992 | -0.08(-1.65%) |
Sep 18, 2020 | 5.070 | 5.185 | 4.770 | 4.840 | 41,800 | -0.36(-6.92%) |
Sep 17, 2020 | 5.000 | 5.500 | 4.880 | 5.200 | 80,026 | +0.30(+6.12%) |
Sep 16, 2020 | 4.970 | 5.040 | 4.800 | 4.900 | 44,925 | +0.02(+0.41%) |
Sep 15, 2020 | 4.820 | 5.350 | 4.500 | 4.880 | 544,223 | +0.21(+4.50%) |
Sep 14, 2020 | 4.490 | 4.720 | 4.359 | 4.670 | 13,521 | +0.13(+2.86%) |
Sep 11, 2020 | 4.440 | 4.665 | 4.390 | 4.540 | 12,700 | +0.16(+3.65%) |
Sep 10, 2020 | 4.750 | 4.850 | 4.300 | 4.380 | 44,604 | -0.42(-8.75%) |
Sep 09, 2020 | 4.590 | 4.800 | 4.500 | 4.800 | 72,793 | +0.11(+2.35%) |
Sep 08, 2020 | 5.000 | 5.010 | 4.550 | 4.690 | 77,164 | -0.46(-8.93%) |
Sep 04, 2020 | 5.410 | 6.080 | 5.090 | 5.150 | 1,814,200 | +0.35(+7.23%) |
Sep 03, 2020 | 5.065 | 5.065 | 4.610 | 4.803 | 20,913 | -0.34(-6.56%) |
Sep 02, 2020 | 5.260 | 5.380 | 5.030 | 5.140 | 34,767 | -0.19(-3.60%) |
Sep 01, 2020 | 5.440 | 5.520 | 5.270 | 5.332 | 9,369 | -0.10(-1.80%) |
Aug 31, 2020 | 5.260 | 5.720 | 5.260 | 5.430 | 9,898 | +0.16(+3.04%) |
Aug 28, 2020 | 5.530 | 5.771 | 5.240 | 5.270 | 22,100 | -0.29(-5.22%) |
Aug 27, 2020 | 5.730 | 5.920 | 5.500 | 5.560 | 40,538 | -0.22(-3.81%) |
Aug 26, 2020 | 5.600 | 6.230 | 5.600 | 5.780 | 36,463 | +0.03(+0.52%) |
Aug 25, 2020 | 5.580 | 5.750 | 5.430 | 5.750 | 24,862 | -0.12(-2.04%) |
Aug 24, 2020 | 6.020 | 6.025 | 5.665 | 5.870 | 24,341 | -0.10(-1.68%) |
Aug 21, 2020 | 6.230 | 6.350 | 5.850 | 5.970 | 14,900 | -0.38(-5.98%) |
Aug 20, 2020 | 6.330 | 6.480 | 6.000 | 6.350 | 23,671 | +0.02(+0.32%) |
Aug 19, 2020 | 6.680 | 6.750 | 5.980 | 6.330 | 21,789 | -0.42(-6.22%) |
Aug 18, 2020 | 6.950 | 6.970 | 6.510 | 6.750 | 28,430 | -0.17(-2.46%) |
Aug 17, 2020 | 6.990 | 7.167 | 6.790 | 6.920 | 37,574 | -0.32(-4.42%) |
Aug 14, 2020 | 6.910 | 7.300 | 6.500 | 7.240 | 45,200 | +0.19(+2.70%) |
Aug 13, 2020 | 6.820 | 7.200 | 6.500 | 7.050 | 28,974 | +0.20(+2.92%) |
Aug 12, 2020 | 7.300 | 7.300 | 6.500 | 6.850 | 78,851 | -0.52(-7.06%) |
Aug 11, 2020 | 7.960 | 7.960 | 7.180 | 7.370 | 90,829 | -0.63(-7.87%) |
Aug 10, 2020 | 6.880 | 8.000 | 6.800 | 8.000 | 405,612 | +0.40(+5.26%) |
Aug 07, 2020 | 9.650 | 10.60 | 6.800 | 7.600 | 15,553,600 | +2.11(+38.43%) |
Aug 06, 2020 | 5.450 | 5.690 | 5.310 | 5.490 | 11,372 | -0.10(-1.79%) |
Aug 05, 2020 | 6.070 | 6.240 | 5.590 | 5.590 | 12,118 | -0.48(-7.91%) |
Aug 04, 2020 | 5.940 | 6.720 | 5.900 | 6.070 | 30,012 | +0.17(+2.88%) |
Aug 03, 2020 | 6.800 | 6.884 | 5.866 | 5.900 | 24,744 | -0.45(-7.09%) |
Jul 31, 2020 | 6.000 | 6.600 | 6.000 | 6.350 | 18,700 | +0.45(+7.63%) |
Jul 30, 2020 | 6.600 | 7.220 | 5.250 | 5.900 | 39,839 | -1.28(-17.83%) |
Jul 29, 2020 | 6.160 | 9.000 | 6.050 | 7.180 | 362,303 | +1.58(+28.21%) |
Jul 28, 2020 | 5.600 | 5.600 | 5.356 | 5.600 | 3,157 | +0.09(+1.63%) |
Jul 27, 2020 | 5.250 | 6.050 | 5.250 | 5.510 | 12,480 | +0.34(+6.58%) |
Jul 24, 2020 | 5.050 | 5.200 | 5.050 | 5.170 | 1,600 | -0.05(-0.96%) |
Jul 23, 2020 | 5.270 | 5.270 | 5.220 | 5.220 | 2,024 | +0.00(+0.00%) |
Jul 22, 2020 | 6.150 | 6.150 | 5.030 | 5.220 | 3,994 | -0.48(-8.42%) |
Jul 21, 2020 | 6.000 | 6.051 | 5.700 | 5.700 | 1,356 | +0.08(+1.39%) |
Jul 20, 2020 | 5.680 | 5.850 | 5.428 | 5.622 | 3,256 | -0.13(-2.22%) |
Jul 17, 2020 | 5.500 | 5.900 | 5.500 | 5.750 | 2,700 | +0.30(+5.50%) |
Jul 16, 2020 | 5.475 | 5.918 | 5.402 | 5.450 | 2,481 | +0.08(+1.49%) |
Jul 15, 2020 | 5.830 | 5.830 | 5.300 | 5.370 | 2,482 | +0.16(+2.97%) |
Jul 14, 2020 | 5.444 | 5.444 | 5.040 | 5.215 | 4,069 | +0.01(+0.29%) |
Jul 13, 2020 | 5.700 | 5.700 | 5.200 | 5.200 | 2,643 | -0.14(-2.62%) |
Jul 10, 2020 | 5.450 | 5.477 | 5.340 | 5.340 | 1,700 | -0.42(-7.29%) |
Jul 09, 2020 | 5.700 | 5.950 | 5.421 | 5.760 | 4,018 | -0.49(-7.84%) |
Jul 08, 2020 | 6.400 | 6.600 | 5.965 | 6.250 | 4,704 | +0.13(+2.12%) |
Jul 07, 2020 | 6.700 | 6.700 | 6.120 | 6.120 | 566 | -0.64(-9.47%) |
Jul 06, 2020 | 6.200 | 6.820 | 5.790 | 6.760 | 5,453 | +0.59(+9.65%) |
Jul 02, 2020 | 6.590 | 6.590 | 5.780 | 6.165 | 3,000 | +0.29(+4.85%) |
Jul 01, 2020 | 5.450 | 5.930 | 5.300 | 5.880 | 4,895 | +0.74(+14.40%) |
Jun 30, 2020 | 5.150 | 5.644 | 5.100 | 5.140 | 4,665 | +0.05(+0.98%) |
Jun 29, 2020 | 5.960 | 5.960 | 5.060 | 5.090 | 2,491 | -0.92(-15.31%) |
Jun 26, 2020 | 6.260 | 6.260 | 5.970 | 6.010 | 4,100 | -0.26(-4.15%) |
Jun 25, 2020 | 6.680 | 6.680 | 6.000 | 6.270 | 4,181 | -0.54(-7.93%) |
Jun 24, 2020 | 7.000 | 7.100 | 6.500 | 6.810 | 16,475 | -0.26(-3.68%) |
Jun 23, 2020 | 7.000 | 7.570 | 6.950 | 7.070 | 12,275 | +0.07(+1.00%) |
Jun 22, 2020 | 7.537 | 7.875 | 6.810 | 7.000 | 9,770 | -0.42(-5.72%) |
Jun 19, 2020 | 8.770 | 9.000 | 7.100 | 7.425 | 128,000 | +0.60(+8.87%) |
Jun 18, 2020 | 7.100 | 7.690 | 6.600 | 6.820 | 9,482 | -0.38(-5.28%) |
Jun 17, 2020 | 6.820 | 7.200 | 6.700 | 7.200 | 9,658 | +0.30(+4.35%) |
Jun 16, 2020 | 6.920 | 6.920 | 6.900 | 6.900 | 1,561 | -0.10(-1.43%) |
Jun 15, 2020 | 7.020 | 7.250 | 6.900 | 7.000 | 1,363 | -0.05(-0.71%) |
Jun 12, 2020 | 7.020 | 7.050 | 7.020 | 7.050 | 900 | +0.13(+1.88%) |
Jun 11, 2020 | 7.040 | 7.280 | 6.920 | 6.920 | 6,222 | -0.32(-4.42%) |
Jun 10, 2020 | 7.240 | 7.240 | 7.240 | 99 | +0.00(+0.00%) | |
Jun 09, 2020 | 7.100 | 7.260 | 7.100 | 7.240 | 5,847 | +0.04(+0.56%) |
Jun 08, 2020 | 7.390 | 7.530 | 7.200 | 7.200 | 9,223 | -0.20(-2.70%) |
Jun 05, 2020 | 7.450 | 7.470 | 7.400 | 7.400 | 2,700 | -0.10(-1.33%) |
Jun 04, 2020 | 7.572 | 7.572 | 7.500 | 7.500 | 1,077 | -0.10(-1.32%) |
Jun 03, 2020 | 7.600 | 7.600 | 7.600 | 139 | +0.00(+0.00%) | |
Jun 02, 2020 | 7.610 | 7.610 | 7.600 | 7.600 | 653 | -0.10(-1.30%) |