Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.890 | 9.010 | 8.665 | 8.690 | 222,381 | -0.24(-2.69%) |
Jul 29, 2021 | 9.040 | 9.210 | 8.750 | 8.930 | 295,194 | -0.11(-1.22%) |
Jul 28, 2021 | 8.750 | 9.300 | 8.740 | 9.040 | 288,529 | +0.41(+4.75%) |
Jul 27, 2021 | 9.470 | 9.540 | 8.440 | 8.630 | 770,455 | -0.89(-9.35%) |
Jul 26, 2021 | 9.480 | 9.940 | 9.370 | 9.520 | 486,865 | +0.10(+1.06%) |
Jul 23, 2021 | 10.30 | 10.39 | 9.330 | 9.420 | 725,800 | -0.99(-9.51%) |
Jul 22, 2021 | 10.14 | 10.54 | 9.820 | 10.41 | 489,071 | +0.35(+3.48%) |
Jul 21, 2021 | 9.230 | 10.10 | 9.120 | 10.06 | 568,419 | +0.90(+9.83%) |
Jul 20, 2021 | 9.200 | 9.260 | 8.800 | 9.160 | 496,561 | -0.08(-0.87%) |
Jul 19, 2021 | 8.880 | 9.330 | 8.535 | 9.240 | 611,526 | +0.16(+1.76%) |
Jul 16, 2021 | 9.200 | 9.430 | 9.010 | 9.080 | 349,160 | -0.03(-0.33%) |
Jul 15, 2021 | 9.200 | 9.360 | 8.910 | 9.110 | 270,722 | -0.06(-0.65%) |
Jul 14, 2021 | 9.280 | 9.430 | 9.110 | 9.170 | 239,989 | -0.06(-0.65%) |
Jul 13, 2021 | 9.550 | 9.550 | 9.180 | 9.230 | 261,521 | -0.35(-3.65%) |
Jul 12, 2021 | 9.430 | 9.610 | 9.330 | 9.580 | 363,523 | +0.14(+1.48%) |
Jul 09, 2021 | 9.160 | 9.480 | 8.950 | 9.440 | 249,128 | +0.41(+4.54%) |
Jul 08, 2021 | 8.710 | 9.090 | 8.410 | 9.030 | 485,147 | +0.21(+2.38%) |
Jul 07, 2021 | 9.280 | 9.300 | 8.730 | 8.820 | 515,166 | -0.51(-5.47%) |
Jul 06, 2021 | 9.440 | 9.560 | 9.280 | 9.330 | 253,853 | -0.08(-0.85%) |
Jul 02, 2021 | 9.880 | 9.935 | 9.280 | 9.410 | 308,127 | -0.39(-3.98%) |
Jul 01, 2021 | 9.880 | 10.34 | 9.575 | 9.800 | 729,691 | -0.06(-0.61%) |
Jun 30, 2021 | 9.600 | 9.920 | 9.446 | 9.860 | 1,491,890 | +0.34(+3.57%) |
Jun 29, 2021 | 9.610 | 9.630 | 9.090 | 9.520 | 667,696 | -0.17(-1.75%) |
Jun 28, 2021 | 9.150 | 10.78 | 9.155 | 9.690 | 1,985,644 | +0.53(+5.79%) |
Jun 25, 2021 | 9.040 | 9.415 | 8.680 | 9.160 | 1,487,999 | +0.02(+0.22%) |
Jun 24, 2021 | 8.680 | 9.420 | 8.290 | 9.140 | 1,666,629 | +0.20(+2.24%) |
Jun 23, 2021 | 9.120 | 9.195 | 8.711 | 8.940 | 580,645 | +0.06(+0.68%) |
Jun 22, 2021 | 9.000 | 9.113 | 8.560 | 8.880 | 590,729 | -0.11(-1.22%) |
Jun 21, 2021 | 8.980 | 9.160 | 8.840 | 8.990 | 710,205 | -0.01(-0.11%) |
Jun 18, 2021 | 9.990 | 10.02 | 8.810 | 9.000 | 1,179,040 | -0.99(-9.91%) |
Jun 17, 2021 | 9.870 | 10.05 | 9.690 | 9.990 | 1,164,772 | +0.22(+2.25%) |
Jun 16, 2021 | 10.01 | 10.27 | 9.550 | 9.770 | 445,078 | -0.17(-1.71%) |
Jun 15, 2021 | 10.47 | 10.47 | 9.810 | 9.940 | 481,008 | -0.45(-4.33%) |
Jun 14, 2021 | 10.44 | 10.60 | 10.25 | 10.39 | 472,398 | +0.10(+0.97%) |
Jun 11, 2021 | 10.23 | 10.78 | 10.14 | 10.29 | 669,076 | +0.26(+2.59%) |
Jun 10, 2021 | 10.25 | 10.48 | 9.930 | 10.03 | 707,950 | -0.20(-1.96%) |
Jun 09, 2021 | 10.50 | 10.58 | 10.16 | 10.23 | 699,426 | -0.31(-2.94%) |
Jun 08, 2021 | 9.190 | 10.62 | 9.190 | 10.54 | 1,489,939 | +1.36(+14.81%) |
Jun 07, 2021 | 9.900 | 10.39 | 9.070 | 9.180 | 2,521,154 | +0.24(+2.68%) |
Jun 04, 2021 | 8.710 | 8.990 | 8.610 | 8.940 | 439,704 | +0.23(+2.64%) |
Jun 03, 2021 | 8.720 | 9.000 | 8.550 | 8.710 | 366,856 | -0.01(-0.11%) |
Jun 02, 2021 | 8.330 | 8.730 | 8.330 | 8.720 | 317,117 | +0.34(+4.06%) |
Jun 01, 2021 | 8.380 | 8.720 | 8.180 | 8.380 | 281,462 | +0.08(+0.96%) |
May 28, 2021 | 8.261 | 8.700 | 8.261 | 8.300 | 290,520 | -0.06(-0.72%) |
May 27, 2021 | 8.190 | 8.410 | 8.052 | 8.360 | 459,633 | +0.27(+3.34%) |
May 26, 2021 | 7.750 | 8.170 | 7.750 | 8.090 | 257,424 | +0.32(+4.12%) |
May 25, 2021 | 7.930 | 8.160 | 7.740 | 7.770 | 324,450 | -0.17(-2.14%) |
May 24, 2021 | 7.900 | 8.090 | 7.820 | 7.940 | 373,453 | +0.06(+0.76%) |
May 21, 2021 | 7.950 | 8.080 | 7.830 | 7.880 | 401,541 | -0.01(-0.13%) |
May 20, 2021 | 7.860 | 8.020 | 7.730 | 7.890 | 378,157 | +0.15(+1.94%) |
May 19, 2021 | 7.630 | 7.760 | 7.416 | 7.740 | 713,366 | -0.03(-0.39%) |
May 18, 2021 | 7.370 | 8.130 | 7.350 | 7.770 | 541,684 | +0.48(+6.58%) |
May 17, 2021 | 6.970 | 7.400 | 6.950 | 7.290 | 1,082,593 | +0.39(+5.65%) |
May 14, 2021 | 6.790 | 7.010 | 6.770 | 6.900 | 465,253 | +0.24(+3.60%) |
May 13, 2021 | 6.970 | 7.080 | 6.550 | 6.660 | 939,971 | -0.26(-3.76%) |
May 12, 2021 | 7.010 | 7.110 | 6.670 | 6.920 | 586,781 | -0.16(-2.26%) |
May 11, 2021 | 6.980 | 7.110 | 6.860 | 7.080 | 790,307 | -0.08(-1.12%) |
May 10, 2021 | 7.660 | 7.690 | 7.130 | 7.160 | 821,484 | -0.37(-4.91%) |
May 07, 2021 | 7.760 | 8.260 | 7.500 | 7.530 | 1,302,865 | -1.05(-12.24%) |
May 06, 2021 | 8.860 | 9.040 | 8.330 | 8.580 | 655,007 | -0.35(-3.92%) |
May 05, 2021 | 8.800 | 9.060 | 8.600 | 8.930 | 398,286 | +0.20(+2.29%) |
May 04, 2021 | 8.800 | 8.910 | 8.550 | 8.730 | 1,183,104 | -0.03(-0.34%) |
May 03, 2021 | 8.950 | 9.039 | 8.564 | 8.760 | 441,643 | -0.12(-1.35%) |
Apr 30, 2021 | 8.520 | 9.040 | 8.510 | 8.880 | 452,900 | +0.14(+1.60%) |
Apr 29, 2021 | 8.930 | 8.960 | 8.600 | 8.740 | 476,767 | -0.10(-1.13%) |
Apr 28, 2021 | 8.600 | 9.050 | 8.340 | 8.840 | 622,306 | +0.52(+6.25%) |
Apr 27, 2021 | 8.600 | 8.600 | 8.220 | 8.320 | 505,023 | -0.07(-0.83%) |
Apr 26, 2021 | 8.200 | 8.500 | 7.970 | 8.390 | 616,170 | +0.24(+2.94%) |
Apr 23, 2021 | 7.910 | 8.250 | 7.781 | 8.150 | 338,300 | +0.27(+3.43%) |
Apr 22, 2021 | 7.750 | 8.290 | 7.590 | 7.880 | 663,385 | +0.26(+3.41%) |
Apr 21, 2021 | 7.500 | 7.750 | 7.190 | 7.620 | 767,671 | +0.23(+3.11%) |
Apr 20, 2021 | 7.980 | 8.000 | 7.350 | 7.390 | 1,278,550 | -0.57(-7.16%) |
Apr 19, 2021 | 8.140 | 8.390 | 7.940 | 7.960 | 1,573,459 | -0.24(-2.93%) |
Apr 16, 2021 | 8.530 | 8.540 | 8.170 | 8.200 | 823,600 | -0.33(-3.87%) |
Apr 15, 2021 | 8.670 | 8.760 | 8.450 | 8.530 | 461,289 | -0.15(-1.73%) |
Apr 14, 2021 | 9.000 | 9.200 | 8.540 | 8.680 | 907,744 | -0.36(-3.98%) |
Apr 13, 2021 | 8.920 | 9.380 | 8.740 | 9.040 | 758,240 | +0.06(+0.67%) |
Apr 12, 2021 | 9.390 | 9.650 | 8.860 | 8.980 | 817,097 | -0.49(-5.17%) |
Apr 09, 2021 | 9.610 | 9.890 | 9.370 | 9.470 | 557,400 | -0.21(-2.17%) |
Apr 08, 2021 | 9.650 | 9.860 | 9.521 | 9.680 | 482,692 | +0.12(+1.26%) |
Apr 07, 2021 | 9.950 | 10.32 | 9.480 | 9.560 | 521,459 | -0.30(-3.04%) |
Apr 06, 2021 | 10.74 | 10.87 | 9.820 | 9.860 | 1,066,774 | -1.06(-9.71%) |
Apr 05, 2021 | 9.760 | 11.20 | 9.750 | 10.92 | 1,509,678 | +1.23(+12.69%) |
Apr 01, 2021 | 9.400 | 9.960 | 8.950 | 9.690 | 1,193,900 | +0.35(+3.75%) |
Mar 31, 2021 | 8.840 | 9.900 | 8.840 | 9.340 | 3,465,859 | +0.54(+6.14%) |
Mar 30, 2021 | 8.510 | 9.410 | 8.400 | 8.800 | 1,009,046 | +0.22(+2.56%) |
Mar 29, 2021 | 8.870 | 9.210 | 8.530 | 8.580 | 660,193 | -0.44(-4.88%) |
Mar 26, 2021 | 9.080 | 9.690 | 8.570 | 9.020 | 1,131,800 | +0.02(+0.22%) |
Mar 25, 2021 | 8.960 | 9.600 | 8.590 | 9.000 | 1,434,575 | +0.09(+1.01%) |
Mar 24, 2021 | 10.22 | 10.45 | 8.900 | 8.910 | 1,361,062 | -1.20(-11.87%) |
Mar 23, 2021 | 10.25 | 10.92 | 10.11 | 10.11 | 1,556,844 | -0.28(-2.69%) |
Mar 22, 2021 | 11.80 | 11.94 | 10.08 | 10.39 | 1,906,115 | -1.51(-12.69%) |
Mar 19, 2021 | 11.58 | 12.28 | 11.38 | 11.90 | 1,477,400 | +0.36(+3.12%) |
Mar 18, 2021 | 12.13 | 12.45 | 11.44 | 11.54 | 959,581 | -0.78(-6.33%) |
Mar 17, 2021 | 12.88 | 12.97 | 12.15 | 12.32 | 1,410,426 | -0.69(-5.30%) |
Mar 16, 2021 | 12.37 | 14.45 | 12.37 | 13.01 | 5,707,624 | +1.18(+9.97%) |
Mar 15, 2021 | 12.13 | 12.13 | 10.83 | 11.83 | 2,741,407 | +0.08(+0.68%) |
Mar 12, 2021 | 11.03 | 11.90 | 10.51 | 11.75 | 1,251,600 | +0.44(+3.89%) |
Mar 11, 2021 | 10.86 | 11.84 | 10.52 | 11.31 | 1,978,180 | +0.56(+5.21%) |
Mar 10, 2021 | 14.26 | 14.75 | 10.66 | 10.75 | 4,219,551 | -0.71(-6.20%) |
Mar 09, 2021 | 10.61 | 11.63 | 10.61 | 11.46 | 1,459,495 | +1.01(+9.67%) |
Mar 08, 2021 | 10.97 | 12.23 | 10.37 | 10.45 | 3,055,206 | -0.28(-2.61%) |
Mar 05, 2021 | 9.710 | 13.20 | 9.630 | 10.73 | 7,225,300 | +1.15(+12.00%) |
Mar 04, 2021 | 11.54 | 11.55 | 9.250 | 9.580 | 3,726,311 | -1.83(-16.04%) |
Mar 03, 2021 | 12.48 | 13.98 | 11.03 | 11.41 | 3,712,463 | -1.00(-8.06%) |
Mar 02, 2021 | 13.19 | 13.84 | 12.37 | 12.41 | 2,899,622 | -0.94(-7.04%) |
Mar 01, 2021 | 14.29 | 16.82 | 13.13 | 13.35 | 7,203,128 | -0.58(-4.16%) |
Feb 26, 2021 | 20.35 | 20.54 | 13.76 | 13.93 | 28,499,200 | -4.81(-25.67%) |
Feb 25, 2021 | 10.00 | 23.66 | 9.990 | 18.74 | 119,051,264 | +9.00(+92.40%) |
Feb 24, 2021 | 9.650 | 9.900 | 9.100 | 9.740 | 1,114,851 | +0.20(+2.10%) |
Feb 23, 2021 | 9.530 | 9.650 | 8.850 | 9.540 | 2,176,602 | -0.07(-0.73%) |
Feb 22, 2021 | 8.840 | 9.990 | 7.920 | 9.610 | 3,188,080 | +1.30(+15.64%) |
Feb 19, 2021 | 7.860 | 8.600 | 7.620 | 8.310 | 1,405,600 | +0.79(+10.51%) |
Feb 18, 2021 | 6.690 | 7.720 | 6.640 | 7.520 | 1,468,386 | +0.89(+13.42%) |
Feb 17, 2021 | 6.410 | 6.990 | 6.390 | 6.630 | 883,666 | +0.25(+3.92%) |
Feb 16, 2021 | 5.580 | 6.400 | 5.550 | 6.380 | 1,010,859 | +0.97(+17.93%) |
Feb 12, 2021 | 6.050 | 6.050 | 5.380 | 5.410 | 496,800 | -0.63(-10.43%) |
Feb 11, 2021 | 6.100 | 6.120 | 5.920 | 6.040 | 250,293 | -0.05(-0.82%) |
Feb 10, 2021 | 6.350 | 6.480 | 5.900 | 6.090 | 532,044 | -0.18(-2.87%) |
Feb 09, 2021 | 5.790 | 6.630 | 5.760 | 6.270 | 1,214,027 | +0.52(+9.04%) |
Feb 08, 2021 | 5.270 | 5.800 | 5.270 | 5.750 | 635,257 | +0.47(+8.90%) |
Feb 05, 2021 | 4.990 | 5.380 | 4.940 | 5.280 | 517,300 | +0.31(+6.24%) |
Feb 04, 2021 | 4.880 | 4.999 | 4.780 | 4.970 | 366,915 | +0.12(+2.47%) |
Feb 03, 2021 | 4.810 | 4.850 | 4.760 | 4.850 | 110,716 | +0.06(+1.25%) |
Feb 02, 2021 | 4.850 | 4.850 | 4.740 | 4.790 | 203,376 | +0.00(+0.00%) |
Feb 01, 2021 | 4.800 | 4.820 | 4.680 | 4.790 | 183,254 | +0.05(+1.05%) |
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |
Jan 04, 2021 | 4.830 | 4.850 | 4.680 | 4.750 | 214,210 | -0.05(-1.04%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 157,269 | -0.06(-1.23%) | |
Dec 30, 2020 | 4.880 | 4.940 | 4.820 | 4.860 | 157,269 | +0.05(+1.04%) |
Dec 29, 2020 | 4.960 | 5.000 | 4.770 | 4.810 | 377,449 | -0.09(-1.84%) |
Dec 28, 2020 | 5.000 | 5.040 | 4.870 | 4.900 | 227,377 | -0.09(-1.80%) |
Dec 24, 2020 | 5.070 | 5.130 | 4.910 | 4.990 | 161,500 | -0.10(-1.96%) |
Dec 23, 2020 | 4.970 | 5.130 | 4.950 | 5.090 | 266,261 | +0.21(+4.30%) |
Dec 22, 2020 | 4.970 | 5.020 | 4.880 | 4.880 | 254,266 | -0.04(-0.81%) |
Dec 21, 2020 | 5.000 | 5.040 | 4.860 | 4.920 | 529,925 | -0.04(-0.81%) |
Dec 18, 2020 | 5.110 | 5.220 | 4.900 | 4.960 | 494,000 | -0.12(-2.36%) |
Dec 17, 2020 | 4.920 | 5.270 | 4.900 | 5.080 | 607,161 | +0.23(+4.74%) |
Dec 16, 2020 | 4.730 | 5.030 | 4.700 | 4.850 | 684,008 | -0.37(-7.09%) |
Dec 15, 2020 | 5.120 | 5.320 | 5.090 | 5.220 | 208,993 | +0.10(+1.95%) |
Dec 14, 2020 | 5.640 | 5.740 | 5.060 | 5.120 | 792,199 | -0.38(-6.91%) |
Dec 11, 2020 | 5.220 | 6.000 | 5.220 | 5.500 | 1,557,800 | +0.29(+5.57%) |
Dec 10, 2020 | 4.990 | 5.300 | 4.980 | 5.210 | 691,595 | +0.31(+6.33%) |
Dec 09, 2020 | 5.070 | 5.070 | 4.890 | 4.900 | 226,575 | -0.14(-2.78%) |
Dec 08, 2020 | 5.070 | 5.180 | 4.960 | 5.040 | 450,438 | -0.02(-0.40%) |
Dec 07, 2020 | 4.890 | 5.100 | 4.850 | 5.060 | 344,356 | +0.17(+3.48%) |
Dec 04, 2020 | 4.840 | 4.910 | 4.820 | 4.890 | 155,400 | +0.04(+0.82%) |
Dec 03, 2020 | 4.910 | 4.910 | 4.770 | 4.850 | 261,133 | -0.05(-1.02%) |
Dec 02, 2020 | 5.050 | 5.080 | 4.850 | 4.900 | 341,324 | -0.12(-2.39%) |
Dec 01, 2020 | 5.000 | 5.077 | 4.860 | 5.020 | 390,674 | +0.06(+1.21%) |
Nov 30, 2020 | 5.000 | 5.150 | 4.950 | 4.960 | 378,679 | -0.05(-1.00%) |
Nov 27, 2020 | 4.860 | 5.070 | 4.860 | 5.010 | 167,600 | +0.15(+3.09%) |
Nov 25, 2020 | 4.890 | 4.932 | 4.790 | 4.860 | 133,900 | -0.02(-0.41%) |
Nov 24, 2020 | 4.850 | 4.960 | 4.660 | 4.880 | 298,899 | +0.08(+1.67%) |
Nov 23, 2020 | 4.890 | 5.020 | 4.780 | 4.800 | 328,932 | -0.07(-1.44%) |
Nov 20, 2020 | 4.870 | 4.930 | 4.710 | 4.870 | 350,200 | -0.04(-0.81%) |
Nov 19, 2020 | 4.940 | 4.970 | 4.860 | 4.910 | 81,197 | -0.02(-0.41%) |
Nov 18, 2020 | 5.090 | 5.100 | 4.860 | 4.930 | 224,365 | -0.13(-2.57%) |
Nov 17, 2020 | 5.020 | 5.150 | 5.020 | 5.060 | 245,751 | -0.01(-0.20%) |
Nov 16, 2020 | 5.080 | 5.190 | 5.030 | 5.070 | 238,921 | -0.06(-1.17%) |
Nov 13, 2020 | 5.110 | 5.190 | 5.020 | 5.130 | 261,100 | +0.07(+1.38%) |
Nov 12, 2020 | 4.820 | 5.160 | 4.820 | 5.060 | 255,295 | +0.21(+4.33%) |
Nov 11, 2020 | 4.900 | 4.930 | 4.722 | 4.850 | 231,352 | +0.01(+0.21%) |
Nov 10, 2020 | 4.840 | 5.000 | 4.710 | 4.840 | 234,567 | +0.03(+0.62%) |
Nov 09, 2020 | 4.730 | 5.241 | 4.700 | 4.810 | 645,854 | +0.32(+7.13%) |
Nov 06, 2020 | 4.530 | 4.555 | 4.380 | 4.490 | 370,600 | -0.04(-0.88%) |
Nov 05, 2020 | 4.700 | 4.723 | 4.370 | 4.530 | 403,395 | -0.25(-5.23%) |
Nov 04, 2020 | 4.700 | 4.920 | 4.610 | 4.780 | 288,513 | +0.07(+1.49%) |
Nov 03, 2020 | 4.450 | 4.730 | 4.450 | 4.710 | 198,394 | +0.27(+6.08%) |
Nov 02, 2020 | 4.500 | 4.586 | 4.360 | 4.440 | 247,479 | -0.07(-1.55%) |
Oct 30, 2020 | 4.560 | 4.660 | 4.450 | 4.510 | 159,300 | -0.12(-2.59%) |
Oct 29, 2020 | 4.620 | 4.670 | 4.560 | 4.630 | 193,858 | -0.01(-0.22%) |
Oct 28, 2020 | 4.830 | 4.830 | 4.620 | 4.640 | 191,937 | -0.20(-4.13%) |
Oct 27, 2020 | 4.770 | 4.880 | 4.650 | 4.840 | 294,593 | +0.07(+1.47%) |
Oct 26, 2020 | 4.770 | 4.830 | 4.690 | 4.770 | 172,216 | -0.05(-1.04%) |
Oct 23, 2020 | 4.910 | 4.982 | 4.760 | 4.820 | 165,000 | -0.14(-2.82%) |
Oct 22, 2020 | 4.980 | 5.060 | 4.920 | 4.960 | 259,501 | +0.01(+0.20%) |
Oct 21, 2020 | 4.900 | 4.980 | 4.883 | 4.950 | 190,801 | +0.01(+0.20%) |
Oct 20, 2020 | 4.990 | 5.000 | 4.840 | 4.940 | 115,636 | -0.01(-0.20%) |
Oct 19, 2020 | 5.040 | 5.140 | 4.940 | 4.950 | 204,857 | -0.05(-1.00%) |
Oct 16, 2020 | 5.070 | 5.100 | 4.980 | 5.000 | 285,200 | -0.10(-1.96%) |
Oct 15, 2020 | 5.100 | 5.160 | 4.980 | 5.100 | 181,406 | -0.03(-0.58%) |
Oct 14, 2020 | 5.130 | 5.180 | 5.070 | 5.130 | 193,518 | +0.01(+0.20%) |
Oct 13, 2020 | 4.910 | 5.150 | 4.890 | 5.120 | 311,812 | +0.20(+4.07%) |
Oct 12, 2020 | 5.020 | 5.080 | 4.790 | 4.920 | 292,796 | -0.05(-1.01%) |
Oct 09, 2020 | 4.720 | 4.980 | 4.679 | 4.970 | 274,300 | +0.25(+5.30%) |
Oct 08, 2020 | 4.900 | 4.950 | 4.660 | 4.720 | 969,724 | -0.32(-6.35%) |
Oct 07, 2020 | 5.520 | 6.000 | 4.900 | 5.040 | 2,787,546 | -0.15(-2.89%) |
Oct 06, 2020 | 4.300 | 5.490 | 4.190 | 5.190 | 3,184,667 | +1.12(+27.52%) |
Oct 05, 2020 | 3.970 | 4.090 | 3.970 | 4.070 | 183,637 | +0.14(+3.56%) |
Oct 02, 2020 | 3.860 | 4.000 | 3.820 | 3.930 | 207,600 | -0.02(-0.51%) |
Oct 01, 2020 | 4.010 | 4.020 | 3.920 | 3.950 | 182,871 | -0.06(-1.50%) |
Sep 30, 2020 | 4.020 | 4.080 | 3.950 | 4.010 | 133,270 | -0.01(-0.25%) |
Sep 29, 2020 | 4.090 | 4.120 | 3.930 | 4.020 | 156,627 | -0.06(-1.47%) |
Sep 28, 2020 | 4.050 | 4.110 | 4.010 | 4.080 | 87,279 | +0.05(+1.24%) |
Sep 25, 2020 | 4.000 | 4.090 | 3.960 | 4.030 | 116,900 | +0.02(+0.50%) |
Sep 24, 2020 | 4.090 | 4.110 | 4.000 | 4.010 | 189,337 | -0.08(-1.96%) |
Sep 23, 2020 | 4.200 | 4.240 | 4.075 | 4.090 | 204,357 | -0.14(-3.31%) |
Sep 22, 2020 | 4.150 | 4.240 | 4.060 | 4.230 | 169,384 | +0.06(+1.44%) |
Sep 21, 2020 | 4.440 | 4.460 | 4.150 | 4.170 | 301,253 | -0.29(-6.50%) |
Sep 18, 2020 | 4.580 | 4.610 | 4.430 | 4.460 | 343,600 | -0.09(-1.98%) |
Sep 17, 2020 | 4.530 | 4.570 | 4.450 | 4.550 | 187,362 | +0.03(+0.66%) |
Sep 16, 2020 | 4.550 | 4.680 | 4.485 | 4.520 | 176,167 | -0.06(-1.31%) |
Sep 15, 2020 | 4.650 | 4.700 | 4.550 | 4.580 | 125,438 | -0.05(-1.08%) |
Sep 14, 2020 | 4.450 | 4.640 | 4.440 | 4.630 | 182,864 | +0.24(+5.47%) |
Sep 11, 2020 | 4.450 | 4.497 | 4.370 | 4.390 | 172,600 | -0.06(-1.35%) |
Sep 10, 2020 | 4.490 | 4.540 | 4.420 | 4.450 | 170,923 | -0.04(-0.89%) |
Sep 09, 2020 | 4.450 | 4.570 | 4.450 | 4.490 | 194,891 | +0.07(+1.58%) |
Sep 08, 2020 | 4.490 | 4.500 | 4.400 | 4.420 | 126,100 | -0.10(-2.21%) |
Sep 04, 2020 | 4.780 | 4.780 | 4.405 | 4.520 | 322,700 | -0.24(-5.04%) |
Sep 03, 2020 | 4.970 | 4.970 | 4.700 | 4.760 | 417,187 | -0.17(-3.55%) |
Sep 02, 2020 | 5.030 | 5.060 | 4.850 | 4.935 | 284,877 | -0.10(-1.89%) |
Sep 01, 2020 | 4.820 | 5.030 | 4.820 | 5.030 | 249,671 | +0.08(+1.62%) |
Aug 31, 2020 | 5.040 | 5.090 | 4.910 | 4.950 | 265,801 | -0.12(-2.37%) |
Aug 28, 2020 | 5.150 | 5.150 | 4.980 | 5.070 | 199,200 | -0.02(-0.39%) |
Aug 27, 2020 | 5.220 | 5.220 | 5.010 | 5.090 | 168,408 | -0.08(-1.55%) |
Aug 26, 2020 | 5.370 | 5.380 | 5.130 | 5.170 | 190,333 | -0.21(-3.90%) |
Aug 25, 2020 | 5.350 | 5.420 | 5.260 | 5.380 | 175,981 | +0.05(+0.94%) |
Aug 24, 2020 | 5.650 | 5.650 | 5.310 | 5.330 | 431,056 | -0.23(-4.14%) |
Aug 21, 2020 | 5.350 | 5.730 | 5.320 | 5.560 | 859,300 | +0.21(+3.93%) |
Aug 20, 2020 | 5.240 | 5.440 | 5.220 | 5.350 | 316,364 | +0.05(+0.94%) |
Aug 19, 2020 | 5.150 | 5.320 | 4.970 | 5.300 | 575,127 | +0.16(+3.11%) |
Aug 18, 2020 | 5.000 | 5.230 | 5.000 | 5.140 | 415,884 | +0.21(+4.26%) |
Aug 17, 2020 | 4.800 | 4.930 | 4.780 | 4.930 | 116,508 | +0.13(+2.71%) |
Aug 14, 2020 | 4.830 | 4.870 | 4.790 | 4.800 | 148,300 | -0.05(-1.03%) |
Aug 13, 2020 | 4.880 | 4.900 | 4.770 | 4.850 | 353,515 | -0.03(-0.61%) |
Aug 12, 2020 | 4.790 | 4.910 | 4.760 | 4.880 | 228,060 | +0.11(+2.31%) |
Aug 11, 2020 | 4.820 | 4.856 | 4.760 | 4.770 | 277,328 | -0.06(-1.24%) |
Aug 10, 2020 | 4.950 | 4.990 | 4.803 | 4.830 | 360,848 | -0.14(-2.91%) |
Aug 07, 2020 | 4.940 | 5.235 | 4.800 | 4.975 | 422,800 | +0.05(+1.12%) |
Aug 06, 2020 | 5.130 | 5.130 | 4.840 | 4.920 | 503,692 | -0.22(-4.28%) |
Aug 05, 2020 | 5.130 | 5.170 | 5.048 | 5.140 | 150,590 | -0.03(-0.58%) |
Aug 04, 2020 | 5.120 | 5.200 | 5.010 | 5.170 | 276,286 | +0.01(+0.19%) |