Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.190 | 7.380 | 7.150 | 7.300 | 368,182 | +0.16(+2.24%) |
May 27, 2021 | 6.930 | 7.260 | 6.850 | 7.140 | 393,143 | +0.21(+3.03%) |
May 26, 2021 | 6.760 | 7.000 | 6.760 | 6.930 | 287,529 | +0.15(+2.21%) |
May 25, 2021 | 6.870 | 6.970 | 6.750 | 6.780 | 367,788 | -0.09(-1.31%) |
May 24, 2021 | 7.060 | 7.060 | 6.790 | 6.870 | 249,576 | -0.15(-2.14%) |
May 21, 2021 | 7.040 | 7.164 | 6.910 | 7.020 | 266,243 | +0.06(+0.86%) |
May 20, 2021 | 6.970 | 7.190 | 6.720 | 6.960 | 311,164 | +0.14(+2.05%) |
May 19, 2021 | 7.050 | 7.150 | 6.690 | 6.820 | 586,363 | -0.36(-5.01%) |
May 18, 2021 | 7.010 | 7.420 | 7.000 | 7.180 | 537,323 | +0.17(+2.43%) |
May 17, 2021 | 6.820 | 7.180 | 6.710 | 7.010 | 513,714 | +0.26(+3.85%) |
May 14, 2021 | 6.530 | 6.890 | 6.373 | 6.750 | 848,222 | +0.28(+4.33%) |
May 13, 2021 | 6.690 | 6.790 | 6.330 | 6.470 | 879,555 | -0.20(-3.00%) |
May 12, 2021 | 6.580 | 7.030 | 6.580 | 6.670 | 891,002 | +0.05(+0.76%) |
May 11, 2021 | 6.030 | 6.910 | 6.010 | 6.620 | 1,158,118 | +0.34(+5.41%) |
May 10, 2021 | 6.470 | 6.470 | 6.180 | 6.280 | 598,567 | -0.15(-2.33%) |
May 07, 2021 | 6.680 | 6.730 | 6.350 | 6.430 | 805,367 | -0.20(-3.02%) |
May 06, 2021 | 6.750 | 6.760 | 6.430 | 6.630 | 601,511 | -0.14(-2.07%) |
May 05, 2021 | 7.380 | 7.380 | 6.690 | 6.770 | 1,032,688 | -0.68(-9.13%) |
May 04, 2021 | 7.230 | 7.510 | 6.960 | 7.450 | 1,248,771 | +0.12(+1.64%) |
May 03, 2021 | 7.140 | 7.340 | 6.930 | 7.330 | 640,542 | +0.28(+3.97%) |
Apr 30, 2021 | 6.910 | 7.140 | 6.810 | 7.050 | 313,800 | +0.06(+0.86%) |
Apr 29, 2021 | 7.260 | 7.260 | 6.920 | 6.990 | 423,082 | -0.19(-2.65%) |
Apr 28, 2021 | 7.090 | 7.230 | 6.960 | 7.180 | 354,245 | +0.06(+0.84%) |
Apr 27, 2021 | 7.200 | 7.400 | 7.030 | 7.120 | 598,690 | -0.01(-0.14%) |
Apr 26, 2021 | 7.100 | 7.250 | 7.010 | 7.130 | 553,359 | +0.12(+1.71%) |
Apr 23, 2021 | 6.820 | 7.180 | 6.755 | 7.010 | 694,700 | +0.27(+4.01%) |
Apr 22, 2021 | 6.660 | 6.920 | 6.500 | 6.740 | 741,837 | +0.07(+1.05%) |
Apr 21, 2021 | 6.210 | 6.700 | 6.150 | 6.670 | 986,291 | +0.42(+6.72%) |
Apr 20, 2021 | 6.270 | 6.320 | 6.030 | 6.250 | 606,095 | -0.02(-0.32%) |
Apr 19, 2021 | 6.240 | 6.410 | 6.020 | 6.270 | 842,330 | +0.06(+0.97%) |
Apr 16, 2021 | 6.240 | 6.250 | 5.910 | 6.210 | 1,161,000 | -0.09(-1.43%) |
Apr 15, 2021 | 6.450 | 6.530 | 6.220 | 6.300 | 666,685 | -0.16(-2.48%) |
Apr 14, 2021 | 6.470 | 6.640 | 6.380 | 6.460 | 749,395 | +0.00(+0.00%) |
Apr 13, 2021 | 6.270 | 6.470 | 6.170 | 6.460 | 1,009,145 | +0.15(+2.38%) |
Apr 12, 2021 | 6.850 | 6.850 | 6.250 | 6.310 | 1,437,243 | -0.51(-7.48%) |
Apr 09, 2021 | 6.950 | 6.980 | 6.750 | 6.820 | 838,900 | -0.19(-2.71%) |
Apr 08, 2021 | 6.830 | 7.350 | 6.760 | 7.010 | 1,470,778 | +0.20(+2.94%) |
Apr 07, 2021 | 7.080 | 7.130 | 6.770 | 6.810 | 778,234 | -0.27(-3.81%) |
Apr 06, 2021 | 7.420 | 7.450 | 7.000 | 7.080 | 943,395 | -0.37(-4.97%) |
Apr 05, 2021 | 7.490 | 7.650 | 7.230 | 7.450 | 825,456 | +0.02(+0.27%) |
Apr 01, 2021 | 7.330 | 7.430 | 7.200 | 7.430 | 928,400 | +0.11(+1.50%) |
Mar 31, 2021 | 6.990 | 7.410 | 6.840 | 7.320 | 1,211,553 | +0.40(+5.78%) |
Mar 30, 2021 | 6.940 | 7.110 | 6.570 | 6.920 | 1,710,360 | -0.02(-0.29%) |
Mar 29, 2021 | 7.560 | 7.610 | 6.790 | 6.940 | 2,653,955 | -0.47(-6.34%) |
Mar 26, 2021 | 7.690 | 7.770 | 7.280 | 7.410 | 1,912,000 | -0.23(-3.01%) |
Mar 25, 2021 | 7.930 | 8.000 | 7.370 | 7.640 | 2,714,607 | -0.36(-4.50%) |
Mar 24, 2021 | 8.940 | 9.160 | 8.000 | 8.000 | 4,533,780 | -0.69(-7.94%) |
Mar 23, 2021 | 9.730 | 9.750 | 8.610 | 8.690 | 2,886,158 | -1.66(-16.04%) |
Mar 22, 2021 | 11.00 | 11.00 | 10.11 | 10.35 | 1,642,049 | -0.06(-0.58%) |
Mar 19, 2021 | 10.19 | 10.55 | 9.910 | 10.41 | 1,710,800 | +0.23(+2.26%) |
Mar 18, 2021 | 10.85 | 11.04 | 10.12 | 10.18 | 1,734,417 | -0.94(-8.45%) |
Mar 17, 2021 | 10.86 | 11.52 | 10.53 | 11.12 | 3,027,281 | -0.29(-2.54%) |
Mar 16, 2021 | 12.00 | 12.06 | 11.03 | 11.41 | 2,171,293 | -0.80(-6.55%) |
Mar 15, 2021 | 12.27 | 12.79 | 11.90 | 12.21 | 3,350,193 | -0.23(-1.85%) |
Mar 12, 2021 | 12.43 | 13.21 | 11.35 | 12.44 | 15,577,900 | +0.57(+4.80%) |
Mar 11, 2021 | 17.80 | 18.24 | 11.82 | 11.87 | 36,413,400 | -3.41(-22.32%) |
Mar 10, 2021 | 8.010 | 15.37 | 7.870 | 15.28 | 47,683,408 | +7.20(+89.11%) |
Mar 09, 2021 | 8.160 | 8.340 | 8.040 | 8.080 | 296,330 | +0.18(+2.28%) |
Mar 08, 2021 | 8.260 | 8.350 | 7.880 | 7.900 | 410,378 | -0.28(-3.42%) |
Mar 05, 2021 | 8.120 | 8.240 | 7.410 | 8.180 | 851,200 | +0.03(+0.37%) |
Mar 04, 2021 | 8.250 | 8.520 | 7.990 | 8.150 | 609,511 | -0.18(-2.16%) |
Mar 03, 2021 | 8.330 | 8.600 | 8.050 | 8.330 | 419,289 | -0.06(-0.72%) |
Mar 02, 2021 | 8.500 | 8.570 | 8.150 | 8.390 | 379,613 | -0.12(-1.41%) |
Mar 01, 2021 | 8.550 | 8.640 | 8.360 | 8.510 | 288,454 | +0.25(+3.03%) |
Feb 26, 2021 | 8.190 | 8.420 | 7.850 | 8.260 | 314,700 | +0.09(+1.10%) |
Feb 25, 2021 | 8.540 | 8.730 | 8.050 | 8.170 | 316,337 | -0.50(-5.77%) |
Feb 24, 2021 | 8.750 | 8.870 | 8.470 | 8.670 | 293,265 | +0.02(+0.23%) |
Feb 23, 2021 | 8.300 | 8.800 | 7.810 | 8.650 | 539,221 | -0.13(-1.48%) |
Feb 22, 2021 | 8.970 | 9.500 | 8.650 | 8.780 | 581,682 | -0.13(-1.46%) |
Feb 19, 2021 | 9.100 | 9.210 | 8.700 | 8.910 | 504,700 | +0.16(+1.83%) |
Feb 18, 2021 | 8.980 | 9.130 | 8.270 | 8.750 | 846,046 | +0.44(+5.29%) |
Feb 17, 2021 | 8.250 | 8.370 | 8.030 | 8.310 | 245,281 | -0.13(-1.54%) |
Feb 16, 2021 | 8.410 | 8.740 | 8.150 | 8.440 | 295,451 | -0.05(-0.59%) |
Feb 12, 2021 | 8.250 | 8.710 | 8.090 | 8.490 | 321,700 | +0.35(+4.30%) |
Feb 11, 2021 | 9.080 | 9.100 | 8.080 | 8.140 | 653,541 | -0.64(-7.29%) |
Feb 10, 2021 | 9.100 | 9.200 | 8.640 | 8.780 | 395,373 | -0.15(-1.68%) |
Feb 09, 2021 | 9.520 | 9.610 | 8.810 | 8.930 | 581,092 | -0.63(-6.59%) |
Feb 08, 2021 | 9.250 | 9.700 | 9.040 | 9.560 | 583,423 | +0.45(+4.88%) |
Feb 05, 2021 | 9.110 | 9.200 | 8.580 | 9.115 | 388,100 | +0.17(+1.84%) |
Feb 04, 2021 | 8.460 | 9.010 | 8.380 | 8.950 | 426,775 | +0.60(+7.19%) |
Feb 03, 2021 | 8.370 | 8.568 | 8.230 | 8.350 | 264,763 | +0.06(+0.72%) |
Feb 02, 2021 | 8.130 | 8.700 | 8.000 | 8.290 | 405,475 | +0.33(+4.15%) |
Feb 01, 2021 | 7.950 | 8.180 | 7.820 | 7.960 | 269,811 | +0.03(+0.38%) |
Jan 29, 2021 | 8.000 | 8.120 | 7.800 | 7.930 | 425,200 | +0.10(+1.28%) |
Jan 28, 2021 | 7.770 | 8.130 | 7.710 | 7.830 | 480,464 | +0.04(+0.51%) |
Jan 27, 2021 | 8.040 | 8.280 | 7.760 | 7.790 | 309,168 | -0.38(-4.65%) |
Jan 26, 2021 | 8.250 | 8.390 | 8.060 | 8.170 | 302,559 | -0.12(-1.45%) |
Jan 25, 2021 | 8.380 | 8.500 | 7.600 | 8.290 | 425,143 | -0.10(-1.19%) |
Jan 22, 2021 | 8.170 | 8.438 | 8.050 | 8.390 | 360,500 | +0.06(+0.72%) |
Jan 21, 2021 | 8.600 | 8.600 | 8.180 | 8.330 | 239,863 | -0.25(-2.91%) |
Jan 20, 2021 | 8.550 | 8.780 | 7.950 | 8.580 | 653,214 | +0.03(+0.35%) |
Jan 19, 2021 | 8.330 | 8.635 | 8.170 | 8.550 | 374,044 | +0.37(+4.52%) |
Jan 15, 2021 | 8.180 | 8.420 | 8.040 | 8.180 | 376,700 | -0.03(-0.37%) |
Jan 14, 2021 | 8.050 | 8.460 | 8.010 | 8.210 | 410,427 | +0.19(+2.37%) |
Jan 13, 2021 | 8.150 | 8.190 | 7.870 | 8.020 | 447,319 | -0.10(-1.23%) |
Jan 12, 2021 | 7.800 | 8.180 | 7.720 | 8.120 | 679,189 | +0.62(+8.27%) |
Jan 11, 2021 | 7.610 | 8.224 | 7.450 | 7.500 | 860,257 | -0.01(-0.13%) |
Jan 08, 2021 | 7.250 | 7.700 | 7.060 | 7.510 | 975,500 | +0.30(+4.16%) |
Jan 07, 2021 | 6.400 | 7.240 | 6.400 | 7.210 | 940,994 | +0.90(+14.26%) |
Jan 06, 2021 | 6.190 | 6.630 | 6.160 | 6.310 | 500,795 | +0.17(+2.77%) |
Jan 05, 2021 | 5.980 | 6.200 | 5.940 | 6.140 | 321,716 | +0.17(+2.85%) |
Jan 04, 2021 | 5.830 | 6.050 | 5.661 | 5.970 | 330,337 | +0.20(+3.47%) |
Dec 31, 2020 | 5.770 | 5.770 | 5.770 | 210,220 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.500 | 5.840 | 5.480 | 5.720 | 210,220 | +0.24(+4.38%) |
Dec 29, 2020 | 5.650 | 5.750 | 5.400 | 5.480 | 346,504 | -0.21(-3.69%) |
Dec 28, 2020 | 5.910 | 6.080 | 5.660 | 5.690 | 347,192 | -0.17(-2.90%) |
Dec 24, 2020 | 5.990 | 6.030 | 5.725 | 5.860 | 212,600 | -0.11(-1.84%) |
Dec 23, 2020 | 5.750 | 6.000 | 5.560 | 5.970 | 366,469 | +0.26(+4.55%) |
Dec 22, 2020 | 5.600 | 5.750 | 5.500 | 5.710 | 302,925 | +0.19(+3.44%) |
Dec 21, 2020 | 5.120 | 5.610 | 5.120 | 5.520 | 427,045 | +0.37(+7.18%) |
Dec 18, 2020 | 5.400 | 5.415 | 5.140 | 5.150 | 357,800 | -0.16(-3.01%) |
Dec 17, 2020 | 5.210 | 5.400 | 5.210 | 5.310 | 212,552 | +0.07(+1.34%) |
Dec 16, 2020 | 5.250 | 5.287 | 5.170 | 5.240 | 257,453 | +0.07(+1.35%) |
Dec 15, 2020 | 5.150 | 5.350 | 5.100 | 5.170 | 284,782 | +0.09(+1.77%) |
Dec 14, 2020 | 5.120 | 5.320 | 5.080 | 5.080 | 261,379 | -0.02(-0.39%) |
Dec 11, 2020 | 5.070 | 5.200 | 5.030 | 5.100 | 211,700 | +0.01(+0.20%) |
Dec 10, 2020 | 5.130 | 5.180 | 5.020 | 5.090 | 127,547 | -0.03(-0.59%) |
Dec 09, 2020 | 5.330 | 5.370 | 5.040 | 5.120 | 313,231 | -0.21(-3.94%) |
Dec 08, 2020 | 5.170 | 5.350 | 5.000 | 5.330 | 495,466 | +0.19(+3.70%) |
Dec 07, 2020 | 5.400 | 5.455 | 5.130 | 5.140 | 274,105 | -0.23(-4.28%) |
Dec 04, 2020 | 5.210 | 5.405 | 5.119 | 5.370 | 264,300 | +0.18(+3.47%) |
Dec 03, 2020 | 5.230 | 5.280 | 5.030 | 5.190 | 339,302 | -0.05(-0.95%) |
Dec 02, 2020 | 5.160 | 5.260 | 5.050 | 5.240 | 251,475 | +0.09(+1.75%) |
Dec 01, 2020 | 5.420 | 5.470 | 5.120 | 5.150 | 316,974 | -0.23(-4.28%) |
Nov 30, 2020 | 5.420 | 5.460 | 5.210 | 5.380 | 420,228 | -0.03(-0.55%) |
Nov 27, 2020 | 5.410 | 5.520 | 5.310 | 5.410 | 227,500 | +0.04(+0.74%) |
Nov 25, 2020 | 5.470 | 5.620 | 5.340 | 5.370 | 1,233,900 | -0.09(-1.65%) |
Nov 24, 2020 | 5.800 | 5.880 | 5.430 | 5.460 | 741,269 | -0.32(-5.54%) |
Nov 23, 2020 | 6.150 | 6.200 | 5.750 | 5.780 | 427,013 | -0.35(-5.71%) |
Nov 20, 2020 | 5.830 | 6.740 | 5.780 | 6.130 | 1,874,000 | +0.25(+4.25%) |
Nov 19, 2020 | 5.810 | 5.930 | 5.710 | 5.880 | 174,409 | +0.09(+1.55%) |
Nov 18, 2020 | 5.910 | 6.000 | 5.770 | 5.790 | 141,777 | -0.14(-2.36%) |
Nov 17, 2020 | 5.910 | 5.980 | 5.770 | 5.930 | 175,023 | +0.02(+0.34%) |
Nov 16, 2020 | 6.000 | 6.120 | 5.750 | 5.910 | 268,957 | -0.04(-0.67%) |
Nov 13, 2020 | 5.890 | 6.050 | 5.780 | 5.950 | 161,400 | +0.11(+1.88%) |
Nov 12, 2020 | 5.950 | 6.080 | 5.810 | 5.840 | 163,302 | -0.12(-2.01%) |
Nov 11, 2020 | 5.880 | 5.990 | 5.710 | 5.960 | 154,286 | +0.08(+1.36%) |
Nov 10, 2020 | 6.000 | 6.000 | 5.530 | 5.880 | 284,973 | -0.14(-2.33%) |
Nov 09, 2020 | 5.990 | 6.210 | 5.800 | 6.020 | 409,904 | +0.36(+6.36%) |
Nov 06, 2020 | 5.810 | 5.820 | 5.470 | 5.660 | 191,100 | -0.17(-2.92%) |
Nov 05, 2020 | 5.870 | 5.928 | 5.600 | 5.830 | 161,492 | +0.04(+0.69%) |
Nov 04, 2020 | 5.700 | 5.970 | 5.650 | 5.790 | 234,324 | +0.11(+1.94%) |
Nov 03, 2020 | 5.520 | 5.720 | 5.520 | 5.680 | 156,465 | +0.21(+3.84%) |
Nov 02, 2020 | 5.490 | 5.620 | 5.330 | 5.470 | 145,323 | +0.04(+0.74%) |
Oct 30, 2020 | 5.560 | 5.600 | 5.260 | 5.430 | 225,000 | -0.24(-4.23%) |
Oct 29, 2020 | 5.700 | 5.780 | 5.440 | 5.670 | 178,927 | +0.00(+0.00%) |
Oct 28, 2020 | 5.570 | 5.730 | 5.350 | 5.670 | 305,495 | -0.01(-0.18%) |
Oct 27, 2020 | 5.580 | 5.680 | 5.520 | 5.680 | 95,351 | +0.09(+1.61%) |
Oct 26, 2020 | 5.830 | 5.940 | 5.520 | 5.590 | 221,212 | -0.31(-5.25%) |
Oct 23, 2020 | 5.810 | 5.920 | 5.650 | 5.900 | 141,800 | +0.15(+2.61%) |
Oct 22, 2020 | 5.630 | 5.840 | 5.530 | 5.750 | 241,252 | +0.11(+1.95%) |
Oct 21, 2020 | 5.800 | 5.880 | 5.600 | 5.640 | 176,498 | -0.19(-3.26%) |
Oct 20, 2020 | 5.900 | 5.900 | 5.760 | 5.830 | 128,602 | -0.06(-1.02%) |
Oct 19, 2020 | 6.140 | 6.160 | 5.840 | 5.890 | 242,832 | -0.22(-3.60%) |
Oct 16, 2020 | 6.110 | 6.360 | 6.070 | 6.110 | 302,200 | +0.02(+0.33%) |
Oct 15, 2020 | 6.020 | 6.150 | 5.940 | 6.090 | 357,982 | -0.06(-0.98%) |
Oct 14, 2020 | 6.350 | 6.380 | 6.130 | 6.150 | 140,544 | -0.21(-3.30%) |
Oct 13, 2020 | 6.400 | 6.500 | 6.320 | 6.360 | 126,092 | -0.09(-1.40%) |
Oct 12, 2020 | 6.500 | 6.520 | 6.300 | 6.450 | 150,175 | -0.09(-1.38%) |
Oct 09, 2020 | 6.660 | 6.690 | 6.500 | 6.540 | 141,900 | -0.07(-1.06%) |
Oct 08, 2020 | 6.750 | 6.780 | 6.320 | 6.610 | 346,021 | -0.07(-1.05%) |
Oct 07, 2020 | 6.480 | 6.720 | 6.410 | 6.680 | 330,298 | +0.27(+4.21%) |
Oct 06, 2020 | 6.340 | 6.700 | 6.217 | 6.410 | 354,272 | -0.07(-1.08%) |
Oct 05, 2020 | 6.040 | 6.490 | 6.040 | 6.480 | 543,418 | +0.46(+7.64%) |
Oct 02, 2020 | 5.830 | 6.160 | 5.830 | 6.020 | 363,400 | +0.09(+1.52%) |
Oct 01, 2020 | 5.940 | 6.000 | 5.750 | 5.930 | 237,471 | -0.01(-0.17%) |
Sep 30, 2020 | 5.790 | 6.240 | 5.760 | 5.940 | 437,370 | +0.15(+2.59%) |
Sep 29, 2020 | 5.600 | 5.830 | 5.420 | 5.790 | 392,261 | +0.19(+3.39%) |
Sep 28, 2020 | 5.910 | 5.980 | 5.520 | 5.600 | 325,347 | -0.26(-4.44%) |
Sep 25, 2020 | 5.680 | 5.990 | 5.650 | 5.860 | 380,700 | +0.21(+3.72%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.310 | 5.650 | 467,614 | -0.03(-0.53%) |
Sep 23, 2020 | 6.110 | 6.170 | 5.630 | 5.680 | 416,688 | -0.41(-6.73%) |
Sep 22, 2020 | 6.200 | 6.280 | 6.030 | 6.090 | 324,860 | -0.17(-2.72%) |
Sep 21, 2020 | 6.230 | 6.340 | 5.950 | 6.260 | 590,820 | +0.01(+0.16%) |
Sep 18, 2020 | 6.140 | 6.490 | 6.050 | 6.250 | 1,687,700 | +0.16(+2.63%) |
Sep 17, 2020 | 6.170 | 6.280 | 6.000 | 6.090 | 468,429 | -0.07(-1.14%) |
Sep 16, 2020 | 6.050 | 6.740 | 6.020 | 6.160 | 1,587,080 | +0.40(+6.94%) |
Sep 15, 2020 | 6.010 | 6.240 | 5.680 | 5.760 | 772,383 | -0.14(-2.37%) |
Sep 14, 2020 | 5.490 | 6.060 | 5.480 | 5.900 | 829,101 | +0.49(+9.06%) |
Sep 11, 2020 | 5.810 | 5.882 | 5.330 | 5.410 | 553,400 | -0.41(-7.04%) |
Sep 10, 2020 | 5.730 | 5.960 | 5.560 | 5.820 | 734,824 | +0.14(+2.46%) |
Sep 09, 2020 | 5.350 | 5.910 | 5.320 | 5.680 | 960,799 | +0.44(+8.40%) |
Sep 08, 2020 | 4.760 | 5.370 | 4.740 | 5.240 | 1,341,360 | +0.51(+10.78%) |
Sep 04, 2020 | 4.560 | 4.777 | 4.250 | 4.730 | 703,600 | +0.17(+3.73%) |
Sep 03, 2020 | 4.650 | 4.800 | 4.450 | 4.560 | 340,933 | -0.10(-2.15%) |
Sep 02, 2020 | 4.570 | 4.700 | 4.470 | 4.660 | 262,546 | +0.07(+1.53%) |
Sep 01, 2020 | 4.700 | 4.750 | 4.500 | 4.590 | 362,353 | -0.17(-3.57%) |
Aug 31, 2020 | 4.700 | 4.820 | 4.500 | 4.760 | 293,503 | +0.14(+3.03%) |
Aug 28, 2020 | 4.700 | 4.790 | 4.570 | 4.620 | 254,600 | -0.11(-2.33%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.620 | 4.730 | 296,954 | -0.10(-2.07%) |
Aug 26, 2020 | 4.850 | 4.910 | 4.750 | 4.830 | 217,783 | +0.01(+0.21%) |
Aug 25, 2020 | 4.790 | 4.860 | 4.700 | 4.820 | 218,639 | +0.06(+1.26%) |
Aug 24, 2020 | 4.800 | 4.900 | 4.560 | 4.760 | 417,298 | -0.06(-1.24%) |
Aug 21, 2020 | 5.000 | 5.020 | 4.790 | 4.820 | 313,400 | -0.22(-4.37%) |
Aug 20, 2020 | 5.060 | 5.090 | 4.865 | 5.040 | 311,089 | +0.06(+1.20%) |
Aug 19, 2020 | 5.150 | 5.200 | 4.910 | 4.980 | 376,261 | -0.19(-3.68%) |
Aug 18, 2020 | 5.290 | 5.380 | 4.870 | 5.170 | 577,916 | -0.13(-2.45%) |
Aug 17, 2020 | 4.860 | 5.410 | 4.780 | 5.300 | 817,438 | +0.51(+10.65%) |
Aug 14, 2020 | 4.730 | 4.810 | 4.620 | 4.790 | 282,700 | +0.06(+1.27%) |
Aug 13, 2020 | 4.540 | 4.850 | 4.430 | 4.730 | 534,294 | +0.33(+7.50%) |
Aug 12, 2020 | 4.340 | 4.509 | 4.265 | 4.400 | 316,050 | +0.06(+1.38%) |
Aug 11, 2020 | 4.650 | 4.660 | 4.320 | 4.340 | 255,381 | -0.30(-6.47%) |
Aug 10, 2020 | 4.590 | 4.730 | 4.490 | 4.640 | 300,057 | +0.04(+0.87%) |
Aug 07, 2020 | 4.560 | 4.620 | 4.440 | 4.600 | 199,800 | +0.04(+0.88%) |
Aug 06, 2020 | 4.600 | 4.600 | 4.440 | 4.560 | 262,994 | +0.12(+2.70%) |
Aug 05, 2020 | 4.480 | 4.500 | 4.250 | 4.440 | 500,236 | +0.01(+0.23%) |
Aug 04, 2020 | 4.360 | 4.490 | 4.310 | 4.430 | 262,736 | +0.00(+0.00%) |
Aug 03, 2020 | 4.300 | 4.460 | 4.250 | 4.430 | 264,086 | +0.17(+3.99%) |
Jul 31, 2020 | 4.490 | 4.490 | 4.130 | 4.260 | 400,200 | -0.19(-4.27%) |
Jul 30, 2020 | 4.280 | 4.570 | 4.240 | 4.450 | 357,230 | +0.14(+3.25%) |
Jul 29, 2020 | 4.460 | 4.570 | 4.160 | 4.310 | 376,393 | -0.14(-3.15%) |
Jul 28, 2020 | 4.390 | 4.490 | 4.310 | 4.450 | 222,013 | +0.10(+2.30%) |
Jul 27, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 211,580 | -0.11(-2.47%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.460 | 173,000 | -0.07(-1.55%) |
Jul 23, 2020 | 4.660 | 4.790 | 4.460 | 4.530 | 161,189 | -0.14(-3.00%) |
Jul 22, 2020 | 4.670 | 4.690 | 4.420 | 4.670 | 358,881 | +0.00(+0.00%) |
Jul 21, 2020 | 4.750 | 4.800 | 4.580 | 4.670 | 257,924 | -0.07(-1.48%) |
Jul 20, 2020 | 4.580 | 4.760 | 4.470 | 4.740 | 316,138 | +0.16(+3.49%) |
Jul 17, 2020 | 4.570 | 4.710 | 4.500 | 4.580 | 484,900 | -0.04(-0.87%) |
Jul 16, 2020 | 4.600 | 4.630 | 4.420 | 4.620 | 481,251 | +0.02(+0.43%) |
Jul 15, 2020 | 4.310 | 4.660 | 4.260 | 4.600 | 402,141 | +0.36(+8.49%) |
Jul 14, 2020 | 4.220 | 4.340 | 4.140 | 4.240 | 295,603 | +0.06(+1.44%) |
Jul 13, 2020 | 4.200 | 4.590 | 4.070 | 4.180 | 778,090 | +0.02(+0.48%) |
Jul 10, 2020 | 4.310 | 4.340 | 4.130 | 4.160 | 849,900 | -0.18(-4.15%) |
Jul 09, 2020 | 4.720 | 4.720 | 4.250 | 4.340 | 1,036,291 | -0.34(-7.26%) |
Jul 08, 2020 | 4.870 | 4.870 | 4.640 | 4.680 | 648,711 | -0.16(-3.31%) |
Jul 07, 2020 | 4.790 | 4.880 | 4.650 | 4.840 | 431,786 | +0.05(+1.04%) |
Jul 06, 2020 | 4.940 | 4.970 | 4.710 | 4.790 | 594,390 | -0.10(-2.04%) |
Jul 02, 2020 | 4.990 | 4.990 | 4.770 | 4.890 | 553,900 | -0.03(-0.61%) |
Jul 01, 2020 | 5.130 | 5.170 | 4.860 | 4.920 | 904,461 | -0.23(-4.47%) |
Jun 30, 2020 | 5.120 | 5.230 | 5.030 | 5.150 | 429,095 | +0.05(+0.98%) |
Jun 29, 2020 | 5.270 | 5.300 | 4.980 | 5.100 | 1,038,840 | +0.02(+0.39%) |
Jun 26, 2020 | 5.300 | 5.330 | 5.030 | 5.080 | 2,543,300 | -0.22(-4.15%) |
Jun 25, 2020 | 5.510 | 5.650 | 5.240 | 5.300 | 877,120 | -0.20(-3.64%) |
Jun 24, 2020 | 5.650 | 5.730 | 5.310 | 5.500 | 1,094,094 | -0.20(-3.51%) |
Jun 23, 2020 | 5.490 | 5.810 | 5.450 | 5.700 | 1,759,619 | +0.39(+7.34%) |
Jun 22, 2020 | 5.240 | 5.390 | 5.240 | 5.310 | 792,331 | +0.07(+1.34%) |
Jun 19, 2020 | 5.270 | 5.505 | 5.120 | 5.240 | 1,534,000 | +0.05(+0.96%) |
Jun 18, 2020 | 5.190 | 5.300 | 5.030 | 5.190 | 956,454 | +0.03(+0.58%) |
Jun 17, 2020 | 5.450 | 5.480 | 5.070 | 5.160 | 5,003,667 | -1.09(-17.44%) |
Jun 16, 2020 | 7.360 | 7.500 | 6.000 | 6.250 | 1,742,556 | -1.42(-18.51%) |
Jun 15, 2020 | 7.300 | 7.850 | 7.260 | 7.670 | 264,684 | +0.15(+1.99%) |
Jun 12, 2020 | 7.510 | 7.685 | 7.240 | 7.520 | 284,200 | +0.22(+3.01%) |
Jun 11, 2020 | 7.210 | 7.470 | 7.070 | 7.300 | 474,932 | -0.22(-2.93%) |
Jun 10, 2020 | 7.800 | 7.880 | 7.510 | 7.520 | 282,422 | -0.25(-3.22%) |
Jun 09, 2020 | 7.480 | 7.900 | 7.170 | 7.770 | 475,946 | +0.30(+4.02%) |
Jun 08, 2020 | 7.740 | 7.880 | 7.140 | 7.470 | 817,167 | +0.11(+1.49%) |
Jun 05, 2020 | 7.510 | 7.690 | 7.270 | 7.360 | 372,800 | +0.07(+0.96%) |
Jun 04, 2020 | 7.710 | 7.750 | 7.170 | 7.290 | 551,983 | -0.44(-5.69%) |
Jun 03, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 473,724 | -0.16(-2.03%) |
Jun 02, 2020 | 7.750 | 8.000 | 7.480 | 7.890 | 597,827 | +0.22(+2.87%) |