Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.30 | 10.43 | 10.02 | 10.31 | 63,604 | +0.01(+0.10%) |
Jun 29, 2021 | 10.60 | 10.61 | 10.30 | 10.30 | 40,652 | -0.33(-3.10%) |
Jun 28, 2021 | 10.38 | 10.66 | 10.38 | 10.63 | 51,224 | +0.21(+2.02%) |
Jun 25, 2021 | 10.54 | 11.12 | 10.32 | 10.42 | 1,648,922 | -0.16(-1.51%) |
Jun 24, 2021 | 10.79 | 10.79 | 10.40 | 10.58 | 62,206 | -0.16(-1.49%) |
Jun 23, 2021 | 10.72 | 10.85 | 10.63 | 10.74 | 87,981 | -0.09(-0.83%) |
Jun 22, 2021 | 10.75 | 11.29 | 10.56 | 10.83 | 86,453 | +0.07(+0.65%) |
Jun 21, 2021 | 10.59 | 10.79 | 10.41 | 10.76 | 75,257 | +0.33(+3.16%) |
Jun 18, 2021 | 10.00 | 10.52 | 9.860 | 10.43 | 166,813 | +0.34(+3.37%) |
Jun 17, 2021 | 10.07 | 10.18 | 9.800 | 10.09 | 37,274 | +0.03(+0.30%) |
Jun 16, 2021 | 10.14 | 10.19 | 9.903 | 10.06 | 45,781 | -0.08(-0.84%) |
Jun 15, 2021 | 10.16 | 10.22 | 10.06 | 10.14 | 48,191 | -0.02(-0.15%) |
Jun 14, 2021 | 10.10 | 10.28 | 10.08 | 10.16 | 54,635 | +0.04(+0.40%) |
Jun 11, 2021 | 10.01 | 10.14 | 9.970 | 10.12 | 31,943 | +0.11(+1.10%) |
Jun 10, 2021 | 10.18 | 10.20 | 9.860 | 10.01 | 34,221 | -0.13(-1.28%) |
Jun 09, 2021 | 10.18 | 10.29 | 10.08 | 10.14 | 47,345 | -0.02(-0.20%) |
Jun 08, 2021 | 10.05 | 10.18 | 9.870 | 10.16 | 42,931 | +0.02(+0.20%) |
Jun 07, 2021 | 9.700 | 10.19 | 9.700 | 10.14 | 58,182 | +0.41(+4.21%) |
Jun 04, 2021 | 9.750 | 9.839 | 9.620 | 9.730 | 62,697 | +0.10(+1.04%) |
Jun 03, 2021 | 9.910 | 9.990 | 9.600 | 9.630 | 56,806 | -0.35(-3.51%) |
Jun 02, 2021 | 9.840 | 10.02 | 9.705 | 9.980 | 54,731 | +0.14(+1.42%) |
Jun 01, 2021 | 9.790 | 10.08 | 9.660 | 9.840 | 41,708 | +0.05(+0.51%) |
May 28, 2021 | 9.960 | 10.09 | 9.660 | 9.790 | 50,733 | -0.09(-0.91%) |
May 27, 2021 | 9.830 | 9.970 | 9.720 | 9.880 | 60,729 | +0.17(+1.75%) |
May 26, 2021 | 9.560 | 9.920 | 9.500 | 9.710 | 41,382 | +0.16(+1.68%) |
May 25, 2021 | 10.39 | 10.48 | 9.550 | 9.550 | 104,401 | -0.74(-7.19%) |
May 24, 2021 | 10.40 | 10.52 | 10.21 | 10.29 | 96,517 | -0.07(-0.68%) |
May 21, 2021 | 10.47 | 10.69 | 10.21 | 10.36 | 87,419 | +0.01(+0.10%) |
May 20, 2021 | 10.20 | 10.38 | 10.05 | 10.35 | 73,862 | +0.18(+1.77%) |
May 19, 2021 | 9.970 | 10.20 | 9.760 | 10.17 | 54,143 | +0.09(+0.89%) |
May 18, 2021 | 9.970 | 10.21 | 9.970 | 10.08 | 59,830 | +0.06(+0.60%) |
May 17, 2021 | 9.700 | 10.11 | 9.700 | 10.02 | 57,463 | +0.26(+2.66%) |
May 14, 2021 | 9.720 | 9.920 | 9.660 | 9.760 | 63,358 | +0.06(+0.62%) |
May 13, 2021 | 9.390 | 9.750 | 9.390 | 9.700 | 108,789 | +0.34(+3.63%) |
May 12, 2021 | 9.340 | 9.600 | 9.290 | 9.360 | 110,049 | -0.18(-1.89%) |
May 11, 2021 | 9.050 | 9.620 | 8.960 | 9.540 | 56,285 | +0.45(+4.95%) |
May 10, 2021 | 9.660 | 9.660 | 9.080 | 9.090 | 49,246 | -0.51(-5.31%) |
May 07, 2021 | 9.320 | 9.660 | 9.240 | 9.600 | 34,217 | +0.26(+2.78%) |
May 06, 2021 | 9.420 | 9.740 | 9.100 | 9.340 | 53,579 | +0.01(+0.11%) |
May 05, 2021 | 9.420 | 9.490 | 9.280 | 9.330 | 40,476 | -0.09(-0.96%) |
May 04, 2021 | 9.980 | 10.04 | 9.400 | 9.420 | 45,484 | -0.69(-6.82%) |
May 03, 2021 | 10.27 | 10.33 | 9.930 | 10.11 | 58,844 | -0.02(-0.20%) |
Apr 30, 2021 | 10.03 | 10.20 | 9.950 | 10.13 | 73,200 | -0.01(-0.10%) |
Apr 29, 2021 | 9.980 | 10.17 | 9.455 | 10.14 | 52,596 | +0.22(+2.22%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.800 | 9.920 | 133,031 | -0.16(-1.59%) |
Apr 27, 2021 | 10.14 | 10.23 | 9.950 | 10.08 | 47,596 | -0.04(-0.40%) |
Apr 26, 2021 | 10.04 | 10.20 | 9.970 | 10.12 | 48,492 | +0.12(+1.20%) |
Apr 23, 2021 | 9.960 | 10.10 | 9.840 | 10.00 | 60,600 | +0.11(+1.11%) |
Apr 22, 2021 | 10.13 | 10.13 | 9.790 | 9.890 | 91,993 | -0.13(-1.30%) |
Apr 21, 2021 | 9.910 | 10.22 | 9.810 | 10.02 | 103,866 | +0.14(+1.42%) |
Apr 20, 2021 | 9.550 | 9.980 | 9.450 | 9.880 | 120,771 | +0.24(+2.49%) |
Apr 19, 2021 | 9.600 | 9.980 | 9.450 | 9.640 | 64,073 | +0.00(+0.00%) |
Apr 16, 2021 | 9.940 | 9.940 | 9.610 | 9.640 | 73,400 | -0.15(-1.53%) |
Apr 15, 2021 | 9.530 | 9.910 | 9.500 | 9.790 | 53,638 | +0.35(+3.71%) |
Apr 14, 2021 | 9.470 | 9.640 | 9.200 | 9.440 | 243,937 | +0.06(+0.64%) |
Apr 13, 2021 | 9.350 | 9.400 | 9.150 | 9.380 | 117,840 | +0.00(+0.00%) |
Apr 12, 2021 | 9.610 | 9.610 | 9.340 | 9.380 | 95,458 | -0.12(-1.26%) |
Apr 09, 2021 | 9.170 | 9.570 | 9.170 | 9.500 | 79,400 | +0.35(+3.83%) |
Apr 08, 2021 | 9.080 | 9.260 | 9.020 | 9.150 | 77,246 | +0.13(+1.44%) |
Apr 07, 2021 | 9.340 | 9.360 | 8.900 | 9.020 | 126,794 | -0.30(-3.22%) |
Apr 06, 2021 | 9.290 | 9.490 | 9.270 | 9.320 | 121,934 | -0.08(-0.85%) |
Apr 05, 2021 | 9.910 | 9.910 | 9.240 | 9.400 | 129,769 | -0.36(-3.69%) |
Apr 01, 2021 | 9.630 | 9.830 | 9.240 | 9.760 | 150,800 | +0.10(+1.04%) |
Mar 31, 2021 | 9.850 | 9.850 | 8.910 | 9.660 | 238,147 | -0.22(-2.23%) |
Mar 30, 2021 | 9.540 | 10.10 | 9.330 | 9.880 | 53,006 | +0.21(+2.17%) |
Mar 29, 2021 | 9.750 | 9.875 | 9.490 | 9.670 | 63,326 | -0.16(-1.63%) |
Mar 26, 2021 | 10.23 | 10.23 | 9.610 | 9.830 | 50,700 | -0.26(-2.58%) |
Mar 25, 2021 | 9.750 | 10.14 | 9.400 | 10.09 | 48,816 | +0.34(+3.49%) |
Mar 24, 2021 | 10.22 | 10.59 | 9.720 | 9.750 | 65,161 | -0.28(-2.79%) |
Mar 23, 2021 | 10.69 | 10.75 | 9.960 | 10.03 | 59,346 | -0.83(-7.64%) |
Mar 22, 2021 | 10.69 | 11.02 | 10.65 | 10.86 | 65,779 | +0.23(+2.16%) |
Mar 19, 2021 | 10.32 | 10.78 | 10.17 | 10.63 | 270,500 | +0.14(+1.33%) |
Mar 18, 2021 | 10.85 | 11.28 | 10.43 | 10.49 | 37,392 | -0.45(-4.11%) |
Mar 17, 2021 | 10.91 | 11.04 | 10.46 | 10.94 | 71,181 | -0.12(-1.08%) |
Mar 16, 2021 | 11.38 | 11.59 | 10.72 | 11.06 | 48,900 | -0.48(-4.16%) |
Mar 15, 2021 | 11.66 | 11.68 | 11.27 | 11.54 | 47,475 | +0.05(+0.44%) |
Mar 12, 2021 | 11.66 | 11.80 | 11.22 | 11.49 | 49,800 | -0.32(-2.71%) |
Mar 11, 2021 | 11.60 | 12.01 | 11.23 | 11.81 | 129,876 | +0.33(+2.87%) |
Mar 10, 2021 | 11.49 | 11.65 | 11.14 | 11.48 | 77,968 | +0.16(+1.41%) |
Mar 09, 2021 | 10.90 | 11.56 | 10.90 | 11.32 | 68,862 | +0.58(+5.40%) |
Mar 08, 2021 | 10.83 | 11.20 | 10.49 | 10.74 | 76,323 | -0.18(-1.65%) |
Mar 05, 2021 | 10.32 | 11.01 | 10.32 | 10.92 | 113,500 | +0.52(+5.00%) |
Mar 04, 2021 | 10.83 | 11.36 | 10.27 | 10.40 | 120,309 | -0.48(-4.41%) |
Mar 03, 2021 | 10.36 | 11.15 | 10.22 | 10.88 | 68,033 | +0.51(+4.92%) |
Mar 02, 2021 | 10.62 | 10.94 | 10.10 | 10.37 | 56,263 | -0.40(-3.71%) |
Mar 01, 2021 | 10.82 | 10.85 | 10.37 | 10.77 | 53,433 | +0.32(+3.06%) |
Feb 26, 2021 | 10.55 | 11.02 | 10.37 | 10.45 | 56,700 | -0.06(-0.57%) |
Feb 25, 2021 | 11.62 | 11.79 | 10.30 | 10.51 | 90,194 | -1.08(-9.32%) |
Feb 24, 2021 | 10.45 | 11.65 | 10.43 | 11.59 | 240,403 | +1.17(+11.23%) |
Feb 23, 2021 | 10.01 | 10.73 | 9.915 | 10.42 | 118,915 | +0.18(+1.76%) |
Feb 22, 2021 | 9.980 | 10.39 | 9.960 | 10.24 | 28,975 | +0.18(+1.79%) |
Feb 19, 2021 | 9.730 | 10.17 | 9.650 | 10.06 | 50,400 | +0.38(+3.93%) |
Feb 18, 2021 | 10.12 | 10.12 | 9.680 | 9.680 | 38,454 | -0.49(-4.82%) |
Feb 17, 2021 | 10.31 | 10.32 | 9.870 | 10.17 | 30,811 | -0.23(-2.21%) |
Feb 16, 2021 | 10.41 | 10.48 | 10.15 | 10.40 | 66,147 | +0.33(+3.28%) |
Feb 12, 2021 | 10.23 | 10.23 | 9.850 | 10.07 | 65,800 | -0.17(-1.66%) |
Feb 11, 2021 | 10.60 | 10.69 | 10.06 | 10.24 | 57,869 | -0.27(-2.57%) |
Feb 10, 2021 | 10.81 | 11.05 | 10.48 | 10.51 | 87,484 | -0.22(-2.05%) |
Feb 09, 2021 | 10.48 | 10.86 | 10.44 | 10.73 | 65,719 | +0.17(+1.61%) |
Feb 08, 2021 | 10.37 | 10.63 | 10.28 | 10.56 | 62,306 | +0.29(+2.82%) |
Feb 05, 2021 | 10.11 | 10.32 | 9.930 | 10.27 | 59,400 | +0.24(+2.39%) |
Feb 04, 2021 | 9.190 | 10.11 | 9.180 | 10.03 | 106,294 | +0.93(+10.22%) |
Feb 03, 2021 | 9.110 | 9.320 | 8.860 | 9.100 | 74,807 | -0.08(-0.87%) |
Feb 02, 2021 | 9.140 | 9.540 | 9.000 | 9.180 | 148,006 | +0.10(+1.10%) |
Feb 01, 2021 | 9.330 | 9.400 | 9.000 | 9.080 | 97,018 | -0.21(-2.26%) |
Jan 29, 2021 | 9.760 | 9.767 | 9.210 | 9.290 | 54,600 | -0.18(-1.90%) |
Jan 28, 2021 | 9.720 | 9.720 | 9.000 | 9.470 | 48,084 | -0.11(-1.15%) |
Jan 27, 2021 | 10.18 | 10.36 | 8.771 | 9.580 | 245,047 | -0.95(-9.02%) |
Jan 26, 2021 | 10.73 | 10.75 | 10.44 | 10.53 | 41,788 | -0.17(-1.59%) |
Jan 25, 2021 | 10.66 | 10.93 | 10.43 | 10.70 | 131,253 | -0.27(-2.46%) |
Jan 22, 2021 | 10.45 | 11.02 | 9.980 | 10.97 | 107,000 | +0.42(+3.98%) |
Jan 21, 2021 | 10.57 | 10.64 | 10.48 | 10.55 | 93,246 | -0.02(-0.19%) |
Jan 20, 2021 | 10.15 | 10.64 | 10.14 | 10.57 | 140,490 | +0.41(+3.98%) |
Jan 19, 2021 | 9.940 | 10.23 | 9.780 | 10.16 | 151,391 | +0.24(+2.47%) |
Jan 15, 2021 | 9.160 | 10.00 | 8.950 | 9.920 | 256,800 | +0.66(+7.13%) |
Jan 14, 2021 | 9.400 | 9.597 | 8.670 | 9.260 | 426,845 | +1.44(+18.41%) |
Jan 13, 2021 | 7.940 | 7.950 | 7.800 | 7.820 | 50,894 | -0.17(-2.13%) |
Jan 12, 2021 | 7.690 | 8.170 | 7.690 | 7.990 | 109,653 | +0.28(+3.63%) |
Jan 11, 2021 | 7.790 | 7.910 | 7.480 | 7.710 | 44,130 | -0.24(-3.02%) |
Jan 08, 2021 | 7.870 | 8.000 | 7.630 | 7.950 | 30,600 | +0.05(+0.63%) |
Jan 07, 2021 | 7.810 | 7.965 | 7.769 | 7.900 | 30,858 | +0.00(+0.00%) |
Jan 06, 2021 | 7.270 | 8.000 | 7.250 | 7.900 | 104,838 | +0.83(+11.74%) |
Jan 05, 2021 | 7.010 | 7.410 | 6.980 | 7.070 | 122,480 | +0.16(+2.32%) |
Jan 04, 2021 | 7.140 | 7.280 | 6.710 | 6.910 | 108,434 | -0.29(-4.03%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 39,332 | -0.28(-3.74%) | |
Dec 30, 2020 | 7.040 | 7.630 | 7.040 | 7.480 | 39,332 | +0.41(+5.80%) |
Dec 29, 2020 | 7.140 | 7.182 | 6.960 | 7.070 | 45,898 | -0.08(-1.12%) |
Dec 28, 2020 | 7.160 | 7.320 | 7.090 | 7.150 | 42,170 | +0.11(+1.56%) |
Dec 24, 2020 | 7.280 | 7.430 | 7.040 | 7.040 | 13,900 | -0.12(-1.68%) |
Dec 23, 2020 | 7.000 | 7.160 | 6.871 | 7.160 | 28,590 | +0.21(+3.02%) |
Dec 22, 2020 | 6.750 | 6.950 | 6.560 | 6.950 | 35,000 | +0.16(+2.36%) |
Dec 21, 2020 | 6.640 | 6.860 | 6.250 | 6.790 | 45,826 | -0.09(-1.31%) |
Dec 18, 2020 | 7.540 | 7.610 | 6.690 | 6.880 | 146,600 | -0.52(-7.03%) |
Dec 17, 2020 | 7.080 | 7.420 | 7.080 | 7.400 | 38,185 | +0.33(+4.67%) |
Dec 16, 2020 | 6.560 | 7.220 | 6.560 | 7.070 | 53,125 | +0.40(+6.00%) |
Dec 15, 2020 | 6.950 | 6.950 | 6.540 | 6.670 | 160,941 | -0.27(-3.89%) |
Dec 14, 2020 | 8.090 | 8.090 | 6.940 | 6.940 | 65,398 | -0.96(-12.15%) |
Dec 11, 2020 | 8.020 | 8.145 | 7.820 | 7.900 | 36,500 | -0.26(-3.19%) |
Dec 10, 2020 | 7.900 | 8.190 | 7.850 | 8.160 | 28,971 | +0.10(+1.24%) |
Dec 09, 2020 | 8.270 | 8.270 | 8.020 | 8.060 | 61,855 | -0.13(-1.59%) |
Dec 08, 2020 | 7.800 | 8.380 | 7.800 | 8.190 | 106,925 | +0.32(+4.07%) |
Dec 07, 2020 | 7.990 | 8.050 | 7.830 | 7.870 | 50,370 | +0.06(+0.77%) |
Dec 04, 2020 | 7.660 | 7.875 | 7.590 | 7.810 | 50,500 | +0.29(+3.86%) |
Dec 03, 2020 | 7.780 | 7.870 | 7.480 | 7.520 | 28,031 | -0.27(-3.47%) |
Dec 02, 2020 | 7.400 | 7.900 | 7.350 | 7.790 | 37,428 | +0.37(+4.99%) |
Dec 01, 2020 | 7.740 | 8.000 | 7.180 | 7.420 | 101,402 | -0.23(-3.01%) |
Nov 30, 2020 | 7.620 | 8.145 | 7.570 | 7.650 | 119,678 | -0.08(-1.03%) |
Nov 27, 2020 | 7.630 | 7.730 | 7.500 | 7.730 | 35,000 | +0.10(+1.31%) |
Nov 25, 2020 | 7.560 | 7.750 | 7.450 | 7.630 | 58,100 | +0.07(+0.93%) |
Nov 24, 2020 | 7.100 | 7.740 | 6.935 | 7.560 | 231,572 | +0.68(+9.88%) |
Nov 23, 2020 | 6.780 | 6.920 | 6.770 | 6.880 | 33,727 | +0.11(+1.62%) |
Nov 20, 2020 | 6.860 | 6.900 | 6.680 | 6.770 | 53,000 | -0.21(-3.01%) |
Nov 19, 2020 | 6.940 | 7.030 | 6.930 | 6.980 | 22,767 | -0.05(-0.71%) |
Nov 18, 2020 | 6.830 | 7.030 | 6.690 | 7.030 | 82,973 | +0.24(+3.53%) |
Nov 17, 2020 | 7.000 | 7.060 | 6.670 | 6.790 | 55,019 | -0.22(-3.14%) |
Nov 16, 2020 | 6.860 | 7.010 | 6.531 | 7.010 | 55,496 | +0.30(+4.47%) |
Nov 13, 2020 | 6.690 | 6.790 | 6.510 | 6.710 | 33,500 | +0.11(+1.67%) |
Nov 12, 2020 | 7.000 | 7.000 | 6.490 | 6.600 | 46,003 | -0.55(-7.69%) |
Nov 11, 2020 | 7.200 | 7.200 | 6.905 | 7.150 | 45,063 | +0.05(+0.70%) |
Nov 10, 2020 | 6.480 | 7.290 | 6.214 | 7.100 | 149,386 | +0.78(+12.34%) |
Nov 09, 2020 | 6.510 | 6.720 | 5.862 | 6.320 | 144,973 | +0.34(+5.69%) |
Nov 06, 2020 | 6.240 | 6.240 | 5.980 | 5.980 | 39,000 | -0.18(-2.92%) |
Nov 05, 2020 | 6.170 | 6.260 | 6.030 | 6.160 | 32,461 | -0.01(-0.16%) |
Nov 04, 2020 | 6.150 | 6.282 | 6.105 | 6.170 | 30,010 | -0.12(-1.91%) |
Nov 03, 2020 | 6.250 | 6.400 | 6.120 | 6.290 | 48,005 | +0.18(+2.95%) |
Nov 02, 2020 | 6.070 | 6.220 | 5.960 | 6.110 | 51,861 | +0.09(+1.50%) |
Oct 30, 2020 | 5.880 | 6.130 | 5.730 | 6.020 | 85,600 | +0.16(+2.73%) |
Oct 29, 2020 | 5.710 | 5.950 | 5.450 | 5.860 | 42,038 | +0.08(+1.38%) |
Oct 28, 2020 | 5.940 | 6.000 | 5.695 | 5.780 | 55,606 | -0.16(-2.69%) |
Oct 27, 2020 | 6.040 | 6.100 | 5.870 | 5.940 | 33,358 | -0.09(-1.49%) |
Oct 26, 2020 | 6.220 | 6.220 | 5.995 | 6.030 | 45,458 | -0.22(-3.52%) |
Oct 23, 2020 | 6.280 | 6.320 | 6.200 | 6.250 | 30,000 | +0.05(+0.81%) |
Oct 22, 2020 | 5.870 | 6.410 | 5.730 | 6.200 | 126,124 | +0.34(+5.80%) |
Oct 21, 2020 | 5.890 | 5.920 | 5.790 | 5.860 | 38,948 | +0.02(+0.34%) |
Oct 20, 2020 | 5.800 | 5.850 | 5.720 | 5.840 | 17,921 | +0.09(+1.57%) |
Oct 19, 2020 | 5.920 | 5.920 | 5.595 | 5.750 | 28,684 | -0.17(-2.87%) |
Oct 16, 2020 | 5.770 | 5.940 | 5.750 | 5.920 | 47,800 | +0.08(+1.37%) |
Oct 15, 2020 | 5.490 | 5.870 | 5.460 | 5.840 | 35,422 | +0.31(+5.61%) |
Oct 14, 2020 | 5.540 | 5.668 | 5.490 | 5.530 | 23,009 | -0.01(-0.18%) |
Oct 13, 2020 | 5.490 | 5.590 | 5.490 | 5.540 | 23,888 | -0.03(-0.54%) |
Oct 12, 2020 | 5.520 | 5.620 | 5.520 | 5.570 | 23,600 | +0.00(+0.00%) |
Oct 09, 2020 | 5.680 | 5.680 | 5.530 | 5.570 | 26,800 | -0.02(-0.36%) |
Oct 08, 2020 | 5.490 | 5.650 | 5.350 | 5.590 | 41,142 | +0.14(+2.57%) |
Oct 07, 2020 | 5.230 | 5.490 | 5.230 | 5.450 | 38,797 | +0.24(+4.61%) |
Oct 06, 2020 | 5.350 | 5.570 | 5.210 | 5.210 | 75,198 | -0.06(-1.14%) |
Oct 05, 2020 | 5.180 | 5.300 | 5.120 | 5.270 | 51,880 | +0.11(+2.13%) |
Oct 02, 2020 | 4.760 | 5.260 | 4.760 | 5.160 | 59,000 | +0.31(+6.39%) |
Oct 01, 2020 | 4.750 | 4.990 | 4.720 | 4.850 | 71,140 | +0.14(+2.97%) |
Sep 30, 2020 | 4.710 | 4.850 | 4.690 | 4.710 | 32,733 | +0.02(+0.43%) |
Sep 29, 2020 | 4.560 | 4.960 | 4.560 | 4.690 | 36,134 | -0.24(-4.87%) |
Sep 28, 2020 | 4.750 | 4.970 | 4.660 | 4.930 | 45,951 | +0.18(+3.79%) |
Sep 25, 2020 | 4.430 | 4.810 | 4.410 | 4.750 | 35,000 | +0.25(+5.56%) |
Sep 24, 2020 | 4.420 | 4.550 | 4.350 | 4.500 | 55,058 | +0.12(+2.74%) |
Sep 23, 2020 | 4.400 | 4.640 | 4.370 | 4.380 | 62,246 | -0.08(-1.79%) |
Sep 22, 2020 | 4.670 | 4.670 | 4.380 | 4.460 | 70,762 | -0.17(-3.67%) |
Sep 21, 2020 | 4.810 | 4.840 | 4.460 | 4.630 | 72,762 | -0.32(-6.46%) |
Sep 18, 2020 | 5.090 | 5.230 | 4.830 | 4.950 | 106,300 | -0.03(-0.60%) |
Sep 17, 2020 | 4.980 | 5.140 | 4.890 | 4.980 | 13,730 | -0.11(-2.16%) |
Sep 16, 2020 | 5.060 | 5.190 | 4.960 | 5.090 | 57,648 | +0.08(+1.60%) |
Sep 15, 2020 | 5.120 | 5.120 | 4.950 | 5.010 | 43,286 | +0.00(+0.00%) |
Sep 14, 2020 | 4.850 | 5.180 | 4.850 | 5.010 | 52,427 | +0.22(+4.59%) |
Sep 11, 2020 | 4.750 | 4.890 | 4.745 | 4.790 | 40,900 | +0.05(+1.05%) |
Sep 10, 2020 | 4.780 | 4.780 | 4.630 | 4.740 | 55,005 | -0.02(-0.42%) |
Sep 09, 2020 | 4.670 | 4.840 | 4.670 | 4.760 | 33,633 | +0.05(+1.06%) |
Sep 08, 2020 | 4.770 | 4.840 | 4.620 | 4.710 | 39,539 | -0.02(-0.42%) |
Sep 04, 2020 | 4.970 | 4.995 | 4.570 | 4.730 | 47,100 | -0.17(-3.47%) |
Sep 03, 2020 | 4.990 | 5.040 | 4.860 | 4.900 | 35,317 | -0.10(-2.00%) |
Sep 02, 2020 | 4.950 | 5.070 | 4.840 | 5.000 | 48,004 | -0.01(-0.20%) |
Sep 01, 2020 | 4.530 | 5.050 | 4.370 | 5.010 | 157,896 | +0.42(+9.15%) |
Aug 31, 2020 | 4.450 | 4.760 | 4.375 | 4.590 | 116,711 | +0.12(+2.68%) |
Aug 28, 2020 | 4.670 | 4.680 | 4.460 | 4.470 | 36,900 | -0.16(-3.46%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.590 | 4.630 | 63,302 | -0.13(-2.73%) |
Aug 26, 2020 | 4.990 | 5.040 | 4.740 | 4.760 | 128,212 | -0.23(-4.61%) |
Aug 25, 2020 | 4.870 | 5.010 | 4.710 | 4.990 | 65,237 | +0.19(+3.96%) |
Aug 24, 2020 | 5.170 | 5.290 | 4.730 | 4.800 | 130,642 | -0.27(-5.33%) |
Aug 21, 2020 | 5.400 | 5.400 | 4.990 | 5.070 | 66,300 | -0.32(-5.94%) |
Aug 20, 2020 | 5.270 | 5.480 | 5.154 | 5.390 | 136,282 | +0.18(+3.45%) |
Aug 19, 2020 | 5.000 | 5.445 | 4.930 | 5.210 | 75,848 | +0.21(+4.20%) |
Aug 18, 2020 | 4.970 | 5.010 | 4.930 | 5.000 | 19,927 | -0.06(-1.19%) |
Aug 17, 2020 | 5.100 | 5.100 | 4.920 | 5.060 | 46,347 | -0.01(-0.20%) |
Aug 14, 2020 | 5.090 | 5.115 | 5.010 | 5.070 | 38,700 | -0.07(-1.36%) |
Aug 13, 2020 | 5.210 | 5.279 | 5.110 | 5.140 | 34,106 | -0.08(-1.53%) |
Aug 12, 2020 | 5.310 | 5.310 | 5.110 | 5.220 | 122,981 | +0.03(+0.58%) |
Aug 11, 2020 | 5.240 | 5.400 | 5.140 | 5.190 | 88,354 | +0.05(+0.97%) |
Aug 10, 2020 | 5.000 | 5.180 | 4.920 | 5.140 | 98,918 | +0.14(+2.80%) |
Aug 07, 2020 | 4.940 | 5.020 | 4.850 | 5.000 | 46,800 | +0.02(+0.40%) |
Aug 06, 2020 | 5.010 | 5.070 | 4.870 | 4.980 | 37,683 | -0.03(-0.60%) |
Aug 05, 2020 | 5.020 | 5.050 | 4.870 | 5.010 | 97,953 | +0.10(+2.04%) |
Aug 04, 2020 | 4.620 | 5.040 | 4.620 | 4.910 | 68,471 | +0.26(+5.59%) |
Aug 03, 2020 | 4.450 | 4.670 | 4.370 | 4.650 | 145,648 | +0.16(+3.56%) |
Jul 31, 2020 | 4.600 | 4.720 | 4.460 | 4.490 | 103,000 | -0.24(-5.07%) |
Jul 30, 2020 | 4.970 | 5.000 | 4.600 | 4.730 | 86,759 | -0.25(-5.02%) |
Jul 29, 2020 | 5.410 | 5.410 | 4.950 | 4.980 | 85,797 | -0.43(-7.95%) |
Jul 28, 2020 | 5.080 | 5.450 | 5.060 | 5.410 | 160,682 | +0.28(+5.46%) |
Jul 27, 2020 | 5.130 | 5.160 | 5.030 | 5.130 | 21,356 | +0.02(+0.39%) |
Jul 24, 2020 | 5.170 | 5.210 | 5.070 | 5.110 | 25,500 | -0.04(-0.78%) |
Jul 23, 2020 | 5.240 | 5.330 | 5.110 | 5.150 | 42,823 | -0.09(-1.72%) |
Jul 22, 2020 | 5.380 | 5.410 | 5.220 | 5.240 | 42,728 | -0.20(-3.68%) |
Jul 21, 2020 | 5.310 | 5.470 | 5.150 | 5.440 | 47,607 | +0.21(+4.02%) |
Jul 20, 2020 | 5.330 | 5.360 | 4.910 | 5.230 | 91,275 | -0.24(-4.39%) |
Jul 17, 2020 | 5.270 | 5.600 | 5.270 | 5.470 | 49,100 | +0.18(+3.40%) |
Jul 16, 2020 | 5.300 | 5.320 | 5.100 | 5.290 | 37,900 | -0.01(-0.19%) |
Jul 15, 2020 | 4.980 | 5.390 | 4.870 | 5.300 | 159,379 | +0.38(+7.72%) |
Jul 14, 2020 | 4.750 | 4.920 | 4.644 | 4.920 | 50,359 | +0.13(+2.71%) |
Jul 13, 2020 | 4.840 | 5.000 | 4.720 | 4.790 | 74,967 | +0.01(+0.21%) |
Jul 10, 2020 | 4.600 | 4.780 | 4.510 | 4.780 | 64,100 | +0.17(+3.69%) |
Jul 09, 2020 | 4.820 | 4.880 | 4.590 | 4.610 | 102,506 | -0.20(-4.16%) |
Jul 08, 2020 | 4.990 | 5.077 | 4.710 | 4.810 | 105,038 | -0.20(-3.99%) |
Jul 07, 2020 | 5.260 | 5.260 | 5.010 | 5.010 | 56,347 | -0.31(-5.83%) |
Jul 06, 2020 | 5.520 | 5.520 | 5.160 | 5.320 | 66,384 | -0.10(-1.85%) |
Jul 02, 2020 | 5.390 | 5.590 | 5.150 | 5.420 | 91,000 | +0.12(+2.26%) |