Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.860 | 8.240 | 7.800 | 8.150 | 342,143 | +0.34(+4.35%) |
May 27, 2021 | 8.650 | 9.190 | 7.710 | 7.810 | 1,281,734 | -0.35(-4.29%) |
May 26, 2021 | 7.900 | 8.350 | 7.900 | 8.160 | 475,918 | +0.44(+5.70%) |
May 25, 2021 | 7.520 | 7.900 | 7.510 | 7.720 | 185,867 | +0.42(+5.75%) |
May 24, 2021 | 7.670 | 7.670 | 7.260 | 7.300 | 171,515 | -0.32(-4.20%) |
May 21, 2021 | 7.700 | 7.965 | 7.580 | 7.620 | 251,782 | -0.07(-0.91%) |
May 20, 2021 | 7.680 | 7.790 | 7.510 | 7.690 | 112,485 | +0.05(+0.65%) |
May 19, 2021 | 7.560 | 7.730 | 7.330 | 7.640 | 233,418 | +0.00(+0.00%) |
May 18, 2021 | 7.420 | 7.800 | 7.320 | 7.640 | 225,173 | +0.26(+3.52%) |
May 17, 2021 | 7.200 | 7.440 | 7.110 | 7.380 | 202,372 | +0.18(+2.50%) |
May 14, 2021 | 7.110 | 7.300 | 7.030 | 7.200 | 148,593 | +0.30(+4.35%) |
May 13, 2021 | 7.040 | 7.170 | 6.640 | 6.900 | 415,739 | -0.13(-1.85%) |
May 12, 2021 | 7.100 | 7.280 | 6.920 | 7.030 | 221,430 | -0.19(-2.63%) |
May 11, 2021 | 6.550 | 7.280 | 6.540 | 7.220 | 335,704 | +0.31(+4.49%) |
May 10, 2021 | 7.070 | 7.250 | 6.620 | 6.910 | 536,863 | -0.20(-2.81%) |
May 07, 2021 | 7.280 | 7.440 | 7.070 | 7.110 | 275,280 | -0.21(-2.87%) |
May 06, 2021 | 7.340 | 7.340 | 6.990 | 7.320 | 297,775 | +0.02(+0.27%) |
May 05, 2021 | 7.550 | 7.660 | 7.240 | 7.300 | 203,320 | -0.23(-3.05%) |
May 04, 2021 | 7.530 | 7.530 | 7.000 | 7.530 | 356,998 | +0.00(+0.00%) |
May 03, 2021 | 7.890 | 7.890 | 7.460 | 7.530 | 532,049 | -0.26(-3.34%) |
Apr 30, 2021 | 7.680 | 8.010 | 7.640 | 7.790 | 192,700 | +0.04(+0.52%) |
Apr 29, 2021 | 8.240 | 8.240 | 7.650 | 7.750 | 285,532 | -0.42(-5.14%) |
Apr 28, 2021 | 8.140 | 8.170 | 7.920 | 8.170 | 292,948 | +0.10(+1.24%) |
Apr 27, 2021 | 8.220 | 8.270 | 7.990 | 8.070 | 179,580 | -0.11(-1.34%) |
Apr 26, 2021 | 8.180 | 8.320 | 7.910 | 8.180 | 435,303 | +0.04(+0.49%) |
Apr 23, 2021 | 7.710 | 8.190 | 7.710 | 8.140 | 612,300 | +0.53(+6.96%) |
Apr 22, 2021 | 7.720 | 7.920 | 7.500 | 7.610 | 389,896 | -0.05(-0.65%) |
Apr 21, 2021 | 7.410 | 7.790 | 7.230 | 7.660 | 376,920 | +0.26(+3.51%) |
Apr 20, 2021 | 7.820 | 7.890 | 7.300 | 7.400 | 755,069 | -0.42(-5.37%) |
Apr 19, 2021 | 7.920 | 8.290 | 7.650 | 7.820 | 781,027 | -0.03(-0.38%) |
Apr 16, 2021 | 8.010 | 8.300 | 7.440 | 7.850 | 1,424,200 | -0.14(-1.75%) |
Apr 15, 2021 | 8.960 | 8.970 | 7.400 | 7.990 | 2,229,610 | -0.85(-9.62%) |
Apr 14, 2021 | 9.550 | 9.780 | 8.810 | 8.840 | 633,783 | -0.66(-6.95%) |
Apr 13, 2021 | 9.190 | 9.540 | 9.000 | 9.500 | 526,404 | +0.25(+2.70%) |
Apr 12, 2021 | 9.610 | 9.610 | 8.990 | 9.250 | 756,595 | -0.36(-3.75%) |
Apr 09, 2021 | 9.500 | 9.610 | 9.050 | 9.610 | 498,500 | +0.03(+0.31%) |
Apr 08, 2021 | 9.170 | 9.870 | 9.110 | 9.580 | 341,476 | +0.33(+3.57%) |
Apr 07, 2021 | 9.300 | 9.380 | 9.020 | 9.250 | 458,083 | -0.05(-0.54%) |
Apr 06, 2021 | 9.200 | 9.700 | 9.150 | 9.300 | 410,083 | +0.08(+0.87%) |
Apr 05, 2021 | 9.520 | 9.760 | 8.920 | 9.220 | 623,656 | -0.05(-0.54%) |
Apr 01, 2021 | 9.470 | 10.41 | 9.240 | 9.270 | 1,102,600 | +0.27(+3.00%) |
Mar 31, 2021 | 9.300 | 9.570 | 8.960 | 9.000 | 929,760 | -0.27(-2.91%) |
Mar 30, 2021 | 9.150 | 9.490 | 8.710 | 9.270 | 1,098,249 | +0.28(+3.11%) |
Mar 29, 2021 | 10.38 | 10.38 | 8.920 | 8.990 | 1,538,240 | -1.41(-13.56%) |
Mar 26, 2021 | 10.55 | 10.64 | 9.850 | 10.40 | 804,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.00 | 11.50 | 9.920 | 10.50 | 974,427 | -0.03(-0.28%) |
Mar 24, 2021 | 12.41 | 12.70 | 10.53 | 10.53 | 916,540 | -1.77(-14.39%) |
Mar 23, 2021 | 12.58 | 12.90 | 12.16 | 12.30 | 716,707 | -0.48(-3.76%) |
Mar 22, 2021 | 13.28 | 13.49 | 12.50 | 12.78 | 464,644 | -0.33(-2.52%) |
Mar 19, 2021 | 13.36 | 13.55 | 12.94 | 13.11 | 492,000 | -0.47(-3.46%) |
Mar 18, 2021 | 13.42 | 14.39 | 13.23 | 13.58 | 642,446 | +0.02(+0.15%) |
Mar 17, 2021 | 13.77 | 14.12 | 12.93 | 13.56 | 1,451,234 | -0.82(-5.70%) |
Mar 16, 2021 | 12.80 | 14.92 | 12.76 | 14.38 | 1,664,951 | +1.67(+13.14%) |
Mar 15, 2021 | 13.90 | 13.90 | 12.41 | 12.71 | 701,039 | -0.79(-5.85%) |
Mar 12, 2021 | 12.30 | 14.29 | 11.88 | 13.50 | 1,457,500 | +0.21(+1.58%) |
Mar 11, 2021 | 11.10 | 13.43 | 10.77 | 13.29 | 1,661,587 | +2.47(+22.83%) |
Mar 10, 2021 | 10.82 | 11.11 | 10.08 | 10.82 | 1,003,596 | +0.27(+2.56%) |
Mar 09, 2021 | 9.990 | 10.79 | 9.940 | 10.55 | 637,388 | +0.77(+7.87%) |
Mar 08, 2021 | 9.300 | 10.70 | 9.010 | 9.780 | 1,119,988 | +0.05(+0.51%) |
Mar 05, 2021 | 10.31 | 10.46 | 8.710 | 9.730 | 1,301,700 | -0.10(-1.02%) |
Mar 04, 2021 | 10.98 | 11.09 | 9.330 | 9.830 | 1,493,700 | -1.32(-11.84%) |
Mar 03, 2021 | 11.61 | 11.98 | 11.08 | 11.15 | 722,220 | -0.18(-1.59%) |
Mar 02, 2021 | 12.90 | 13.34 | 11.31 | 11.33 | 1,710,128 | -1.43(-11.21%) |
Mar 01, 2021 | 10.93 | 13.38 | 10.68 | 12.76 | 2,377,179 | +2.38(+22.93%) |
Feb 26, 2021 | 10.86 | 11.17 | 10.15 | 10.38 | 1,111,700 | -0.86(-7.65%) |
Feb 25, 2021 | 12.21 | 12.51 | 10.78 | 11.24 | 1,690,197 | -1.01(-8.24%) |
Feb 24, 2021 | 14.16 | 14.94 | 12.00 | 12.25 | 2,905,537 | -1.68(-12.06%) |
Feb 23, 2021 | 13.79 | 14.78 | 11.50 | 13.93 | 4,011,419 | -0.37(-2.59%) |
Feb 22, 2021 | 18.81 | 18.99 | 13.91 | 14.30 | 9,101,062 | -1.58(-9.95%) |
Feb 19, 2021 | 12.71 | 18.49 | 12.67 | 15.88 | 27,964,200 | +5.25(+49.39%) |
Feb 18, 2021 | 8.990 | 12.10 | 8.880 | 10.63 | 5,473,139 | +1.92(+22.04%) |
Feb 17, 2021 | 9.770 | 9.900 | 8.660 | 8.710 | 538,112 | -0.38(-4.18%) |
Feb 16, 2021 | 9.100 | 9.780 | 8.710 | 9.090 | 1,094,672 | +0.19(+2.13%) |
Feb 12, 2021 | 8.850 | 9.020 | 8.510 | 8.900 | 564,100 | -0.04(-0.45%) |
Feb 11, 2021 | 9.210 | 9.210 | 8.700 | 8.940 | 533,545 | -0.06(-0.67%) |
Feb 10, 2021 | 8.550 | 9.110 | 8.380 | 9.000 | 465,216 | +0.42(+4.90%) |
Feb 09, 2021 | 8.580 | 8.850 | 8.300 | 8.580 | 730,966 | +0.17(+2.02%) |
Feb 08, 2021 | 7.550 | 8.560 | 7.500 | 8.410 | 888,396 | +0.91(+12.13%) |
Feb 05, 2021 | 7.500 | 7.600 | 7.190 | 7.500 | 142,600 | +0.01(+0.13%) |
Feb 04, 2021 | 7.290 | 7.500 | 7.020 | 7.490 | 276,690 | +0.25(+3.45%) |
Feb 03, 2021 | 7.400 | 7.560 | 7.170 | 7.240 | 267,275 | -0.23(-3.08%) |
Feb 02, 2021 | 7.210 | 7.500 | 6.990 | 7.470 | 161,907 | +0.29(+4.04%) |
Feb 01, 2021 | 7.500 | 7.590 | 7.000 | 7.180 | 233,106 | -0.30(-4.01%) |
Jan 29, 2021 | 7.580 | 7.830 | 7.340 | 7.480 | 413,800 | -0.18(-2.35%) |
Jan 28, 2021 | 7.940 | 7.980 | 7.640 | 7.660 | 301,951 | -0.35(-4.37%) |
Jan 27, 2021 | 7.850 | 8.150 | 7.850 | 8.010 | 585,259 | -0.15(-1.84%) |
Jan 26, 2021 | 7.800 | 8.250 | 7.670 | 8.160 | 442,880 | +0.36(+4.62%) |
Jan 25, 2021 | 7.500 | 7.930 | 7.220 | 7.800 | 806,346 | +0.40(+5.41%) |
Jan 22, 2021 | 7.450 | 7.660 | 7.060 | 7.400 | 460,400 | -0.06(-0.80%) |
Jan 21, 2021 | 7.220 | 7.550 | 6.921 | 7.460 | 709,263 | +0.30(+4.19%) |
Jan 20, 2021 | 7.000 | 7.250 | 6.810 | 7.160 | 956,583 | +0.28(+4.07%) |
Jan 19, 2021 | 6.380 | 7.040 | 6.250 | 6.880 | 773,460 | +0.50(+7.84%) |
Jan 15, 2021 | 5.640 | 6.430 | 5.560 | 6.380 | 645,600 | +0.71(+12.52%) |
Jan 14, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 115,357 | -0.04(-0.70%) |
Jan 13, 2021 | 5.590 | 5.750 | 5.530 | 5.710 | 100,984 | +0.08(+1.42%) |
Jan 12, 2021 | 5.560 | 5.640 | 5.520 | 5.630 | 81,181 | +0.10(+1.81%) |
Jan 11, 2021 | 5.600 | 5.720 | 5.500 | 5.530 | 66,878 | -0.04(-0.72%) |
Jan 08, 2021 | 5.520 | 5.600 | 5.513 | 5.570 | 51,200 | +0.05(+0.91%) |
Jan 07, 2021 | 5.550 | 5.590 | 5.450 | 5.520 | 44,361 | +0.00(+0.00%) |
Jan 06, 2021 | 5.560 | 5.750 | 5.464 | 5.520 | 127,523 | -0.02(-0.36%) |
Jan 05, 2021 | 5.250 | 5.540 | 5.250 | 5.540 | 73,242 | +0.30(+5.73%) |
Jan 04, 2021 | 5.290 | 5.290 | 5.180 | 5.240 | 75,978 | +0.09(+1.75%) |
Dec 31, 2020 | 5.150 | 5.150 | 5.150 | 84,317 | -0.03(-0.58%) | |
Dec 30, 2020 | 5.250 | 5.305 | 5.120 | 5.180 | 84,317 | +0.01(+0.19%) |
Dec 29, 2020 | 5.120 | 5.320 | 5.110 | 5.170 | 94,600 | +0.12(+2.38%) |
Dec 28, 2020 | 5.420 | 5.490 | 5.040 | 5.050 | 183,253 | -0.35(-6.48%) |
Dec 24, 2020 | 5.530 | 5.560 | 5.360 | 5.400 | 121,900 | -0.10(-1.82%) |
Dec 23, 2020 | 5.550 | 5.580 | 5.480 | 5.500 | 122,916 | +0.00(+0.00%) |
Dec 22, 2020 | 5.610 | 5.700 | 5.460 | 5.500 | 174,747 | -0.09(-1.61%) |
Dec 21, 2020 | 5.650 | 5.743 | 5.530 | 5.590 | 236,585 | -0.11(-1.93%) |
Dec 18, 2020 | 5.600 | 5.750 | 5.500 | 5.700 | 216,200 | +0.13(+2.33%) |
Dec 17, 2020 | 5.550 | 5.730 | 5.540 | 5.570 | 156,043 | +0.03(+0.54%) |
Dec 16, 2020 | 5.540 | 5.610 | 5.540 | 5.540 | 91,360 | -0.03(-0.54%) |
Dec 15, 2020 | 5.640 | 5.650 | 5.550 | 5.570 | 104,301 | -0.05(-0.89%) |
Dec 14, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 184,890 | +0.11(+2.00%) |
Dec 11, 2020 | 5.510 | 5.590 | 5.460 | 5.510 | 141,100 | -0.01(-0.18%) |
Dec 10, 2020 | 5.490 | 5.580 | 5.460 | 5.520 | 121,421 | +0.03(+0.55%) |
Dec 09, 2020 | 5.540 | 5.650 | 5.480 | 5.490 | 138,608 | -0.01(-0.18%) |
Dec 08, 2020 | 5.440 | 5.610 | 5.416 | 5.500 | 210,211 | +0.00(+0.00%) |
Dec 07, 2020 | 5.480 | 5.622 | 5.400 | 5.500 | 147,843 | -0.01(-0.18%) |
Dec 04, 2020 | 5.240 | 5.555 | 5.240 | 5.510 | 197,100 | +0.21(+3.96%) |
Dec 03, 2020 | 5.340 | 5.360 | 5.195 | 5.300 | 185,948 | +0.02(+0.38%) |
Dec 02, 2020 | 5.420 | 5.440 | 5.200 | 5.280 | 251,968 | -0.16(-2.94%) |
Dec 01, 2020 | 5.700 | 5.700 | 5.370 | 5.440 | 340,774 | -0.23(-4.06%) |
Nov 30, 2020 | 5.720 | 5.730 | 5.370 | 5.670 | 418,985 | +0.03(+0.53%) |
Nov 27, 2020 | 5.920 | 5.920 | 5.500 | 5.640 | 522,400 | -0.09(-1.57%) |
Nov 25, 2020 | 6.210 | 6.260 | 5.720 | 5.730 | 470,900 | -0.55(-8.76%) |
Nov 24, 2020 | 6.270 | 6.300 | 6.000 | 6.280 | 305,225 | +0.15(+2.45%) |
Nov 23, 2020 | 6.740 | 6.810 | 6.060 | 6.130 | 715,187 | +0.00(+0.00%) |
Nov 20, 2020 | 6.370 | 6.500 | 6.090 | 6.130 | 398,600 | -0.29(-4.52%) |
Nov 19, 2020 | 6.050 | 6.440 | 6.000 | 6.420 | 201,869 | +0.37(+6.12%) |
Nov 18, 2020 | 6.330 | 6.400 | 5.990 | 6.050 | 539,358 | -0.11(-1.79%) |
Nov 17, 2020 | 6.350 | 6.500 | 6.010 | 6.160 | 665,581 | -0.14(-2.22%) |
Nov 16, 2020 | 6.360 | 6.400 | 6.150 | 6.300 | 303,748 | +0.00(+0.00%) |
Nov 13, 2020 | 6.150 | 6.600 | 6.100 | 6.300 | 148,600 | +0.19(+3.11%) |
Nov 12, 2020 | 6.000 | 6.200 | 5.950 | 6.110 | 109,198 | +0.15(+2.52%) |
Nov 11, 2020 | 6.120 | 6.380 | 5.860 | 5.960 | 734,766 | -0.18(-2.93%) |
Nov 10, 2020 | 6.240 | 6.240 | 6.080 | 6.140 | 189,666 | -0.11(-1.76%) |
Nov 09, 2020 | 6.260 | 6.300 | 6.000 | 6.250 | 253,562 | +0.16(+2.63%) |
Nov 06, 2020 | 6.110 | 6.210 | 6.080 | 6.090 | 216,200 | +0.02(+0.33%) |
Nov 05, 2020 | 6.000 | 6.070 | 5.950 | 6.070 | 77,284 | +0.11(+1.85%) |
Nov 04, 2020 | 5.960 | 6.000 | 5.920 | 5.960 | 63,212 | +0.04(+0.68%) |
Nov 03, 2020 | 5.800 | 5.980 | 5.800 | 5.920 | 50,334 | +0.16(+2.78%) |
Nov 02, 2020 | 5.750 | 6.000 | 5.680 | 5.760 | 206,468 | +0.05(+0.88%) |
Oct 30, 2020 | 5.510 | 5.760 | 5.510 | 5.710 | 45,500 | +0.25(+4.58%) |
Oct 29, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 25,401 | +0.04(+0.74%) |
Oct 28, 2020 | 5.590 | 5.590 | 5.320 | 5.420 | 86,356 | -0.16(-2.87%) |
Oct 27, 2020 | 5.640 | 5.790 | 5.560 | 5.580 | 66,922 | -0.03(-0.53%) |
Oct 26, 2020 | 5.770 | 5.870 | 5.500 | 5.610 | 126,049 | -0.24(-4.10%) |
Oct 23, 2020 | 5.800 | 5.850 | 5.770 | 5.850 | 20,800 | +0.06(+1.04%) |
Oct 22, 2020 | 5.900 | 5.920 | 5.680 | 5.790 | 44,073 | -0.08(-1.36%) |
Oct 21, 2020 | 5.820 | 5.970 | 5.640 | 5.870 | 56,423 | +0.02(+0.34%) |
Oct 20, 2020 | 5.870 | 5.950 | 5.810 | 5.850 | 113,049 | +0.06(+1.04%) |
Oct 19, 2020 | 6.140 | 6.140 | 5.760 | 5.790 | 189,605 | -0.31(-5.08%) |
Oct 16, 2020 | 6.120 | 6.140 | 6.060 | 6.100 | 26,600 | +0.02(+0.33%) |
Oct 15, 2020 | 5.900 | 6.090 | 5.900 | 6.080 | 27,709 | +0.13(+2.18%) |
Oct 14, 2020 | 5.990 | 6.060 | 5.950 | 5.950 | 18,786 | -0.05(-0.83%) |
Oct 13, 2020 | 5.990 | 6.070 | 5.930 | 6.000 | 45,655 | -0.02(-0.33%) |
Oct 12, 2020 | 6.080 | 6.140 | 5.980 | 6.020 | 66,094 | -0.01(-0.17%) |
Oct 09, 2020 | 6.040 | 6.085 | 6.000 | 6.030 | 88,500 | +0.04(+0.67%) |
Oct 08, 2020 | 5.930 | 6.020 | 5.930 | 5.990 | 54,408 | +0.06(+1.01%) |
Oct 07, 2020 | 6.000 | 6.020 | 5.930 | 5.930 | 69,051 | -0.07(-1.17%) |
Oct 06, 2020 | 6.060 | 6.090 | 5.850 | 6.000 | 96,965 | -0.10(-1.64%) |
Oct 05, 2020 | 6.000 | 6.140 | 5.850 | 6.100 | 77,280 | +0.08(+1.33%) |
Oct 02, 2020 | 5.850 | 6.050 | 5.800 | 6.020 | 53,900 | +0.10(+1.69%) |
Oct 01, 2020 | 6.060 | 6.060 | 5.920 | 5.920 | 20,856 | -0.13(-2.15%) |
Sep 30, 2020 | 5.970 | 6.100 | 5.910 | 6.050 | 138,581 | +0.09(+1.51%) |
Sep 29, 2020 | 5.940 | 5.990 | 5.820 | 5.960 | 110,608 | +0.02(+0.34%) |
Sep 28, 2020 | 5.910 | 5.950 | 5.780 | 5.940 | 163,849 | +0.18(+3.13%) |
Sep 25, 2020 | 5.530 | 5.830 | 5.530 | 5.760 | 75,600 | +0.24(+4.35%) |
Sep 24, 2020 | 5.600 | 5.710 | 5.360 | 5.520 | 97,030 | -0.15(-2.65%) |
Sep 23, 2020 | 5.350 | 5.720 | 5.340 | 5.670 | 72,921 | +0.27(+5.00%) |
Sep 22, 2020 | 5.530 | 5.590 | 5.400 | 5.400 | 70,875 | -0.17(-3.05%) |
Sep 21, 2020 | 5.640 | 5.700 | 5.480 | 5.570 | 147,552 | -0.31(-5.27%) |
Sep 18, 2020 | 5.920 | 5.920 | 5.805 | 5.880 | 39,900 | -0.03(-0.51%) |
Sep 17, 2020 | 5.920 | 6.000 | 5.870 | 5.910 | 154,047 | -0.02(-0.34%) |
Sep 16, 2020 | 5.940 | 6.000 | 5.870 | 5.930 | 271,886 | +0.01(+0.17%) |
Sep 15, 2020 | 5.790 | 5.950 | 5.790 | 5.920 | 134,723 | +0.16(+2.78%) |
Sep 14, 2020 | 5.880 | 5.980 | 5.760 | 5.760 | 179,196 | -0.09(-1.54%) |
Sep 11, 2020 | 5.830 | 5.900 | 5.830 | 5.850 | 56,600 | +0.05(+0.86%) |
Sep 10, 2020 | 5.900 | 5.900 | 5.800 | 5.800 | 83,297 | -0.04(-0.68%) |
Sep 09, 2020 | 5.840 | 5.900 | 5.710 | 5.840 | 90,858 | +0.02(+0.34%) |
Sep 08, 2020 | 5.860 | 5.900 | 5.780 | 5.820 | 139,705 | -0.08(-1.36%) |
Sep 04, 2020 | 5.840 | 5.900 | 5.750 | 5.900 | 177,100 | +0.17(+2.97%) |
Sep 03, 2020 | 5.860 | 6.020 | 5.700 | 5.730 | 121,118 | -0.09(-1.55%) |
Sep 02, 2020 | 6.020 | 6.020 | 5.750 | 5.820 | 120,822 | -0.20(-3.32%) |
Sep 01, 2020 | 6.180 | 6.220 | 5.890 | 6.020 | 139,241 | -0.14(-2.27%) |
Aug 31, 2020 | 6.210 | 6.250 | 6.080 | 6.160 | 85,416 | -0.01(-0.16%) |
Aug 28, 2020 | 6.180 | 6.320 | 6.070 | 6.170 | 225,400 | -0.01(-0.16%) |
Aug 27, 2020 | 6.180 | 6.240 | 5.980 | 6.180 | 190,970 | +0.11(+1.81%) |
Aug 26, 2020 | 5.600 | 6.230 | 5.510 | 6.070 | 350,646 | +0.57(+10.36%) |
Aug 25, 2020 | 5.680 | 5.730 | 5.500 | 5.500 | 121,247 | -0.08(-1.43%) |
Aug 24, 2020 | 6.300 | 6.300 | 5.500 | 5.580 | 338,562 | -0.74(-11.71%) |
Aug 21, 2020 | 6.200 | 6.400 | 6.110 | 6.320 | 177,600 | +0.15(+2.43%) |
Aug 20, 2020 | 6.010 | 6.270 | 6.010 | 6.170 | 70,404 | +0.04(+0.65%) |
Aug 19, 2020 | 6.290 | 6.290 | 6.117 | 6.130 | 82,494 | -0.16(-2.54%) |
Aug 18, 2020 | 6.360 | 6.410 | 6.252 | 6.290 | 99,339 | -0.05(-0.79%) |
Aug 17, 2020 | 6.300 | 6.530 | 6.300 | 6.340 | 198,265 | +0.05(+0.79%) |
Aug 14, 2020 | 6.270 | 6.330 | 6.230 | 6.290 | 39,400 | -0.04(-0.63%) |
Aug 13, 2020 | 6.230 | 6.410 | 6.230 | 6.330 | 68,841 | +0.06(+0.96%) |
Aug 12, 2020 | 6.330 | 6.410 | 6.250 | 6.270 | 57,368 | -0.03(-0.48%) |
Aug 11, 2020 | 6.260 | 6.400 | 6.260 | 6.300 | 103,054 | +0.11(+1.78%) |
Aug 10, 2020 | 6.180 | 6.290 | 6.110 | 6.190 | 463,319 | -0.07(-1.12%) |
Aug 07, 2020 | 6.200 | 6.510 | 5.920 | 6.260 | 291,800 | -0.03(-0.48%) |
Aug 06, 2020 | 6.510 | 6.510 | 6.210 | 6.290 | 67,529 | -0.23(-3.53%) |
Aug 05, 2020 | 6.570 | 6.700 | 6.450 | 6.520 | 99,970 | -0.03(-0.46%) |
Aug 04, 2020 | 6.340 | 6.820 | 6.320 | 6.550 | 142,333 | +0.30(+4.80%) |
Aug 03, 2020 | 6.600 | 6.600 | 6.170 | 6.250 | 138,805 | -0.19(-2.95%) |
Jul 31, 2020 | 6.420 | 6.590 | 6.310 | 6.440 | 102,500 | +0.03(+0.47%) |
Jul 30, 2020 | 6.390 | 6.481 | 6.330 | 6.410 | 40,660 | -0.14(-2.14%) |
Jul 29, 2020 | 6.330 | 6.610 | 6.260 | 6.550 | 81,339 | +0.31(+4.97%) |
Jul 28, 2020 | 6.190 | 6.310 | 6.190 | 6.240 | 60,482 | +0.02(+0.32%) |
Jul 27, 2020 | 6.350 | 6.450 | 6.190 | 6.220 | 65,480 | -0.11(-1.74%) |
Jul 24, 2020 | 6.550 | 6.550 | 6.140 | 6.330 | 116,900 | -0.28(-4.24%) |
Jul 23, 2020 | 6.610 | 6.880 | 6.570 | 6.610 | 146,758 | +0.00(+0.00%) |
Jul 22, 2020 | 6.890 | 7.000 | 6.500 | 6.610 | 140,244 | -0.36(-5.16%) |
Jul 21, 2020 | 7.030 | 7.280 | 6.610 | 6.970 | 414,778 | +0.23(+3.41%) |
Jul 20, 2020 | 6.460 | 7.320 | 6.380 | 6.740 | 464,086 | +0.33(+5.15%) |
Jul 17, 2020 | 6.450 | 6.450 | 6.235 | 6.410 | 87,700 | -0.05(-0.77%) |
Jul 16, 2020 | 6.520 | 6.530 | 6.220 | 6.460 | 66,640 | -0.10(-1.52%) |
Jul 15, 2020 | 6.530 | 6.570 | 6.390 | 6.560 | 93,832 | +0.12(+1.86%) |
Jul 14, 2020 | 6.680 | 7.000 | 6.260 | 6.440 | 387,225 | -0.24(-3.59%) |
Jul 13, 2020 | 6.200 | 6.950 | 6.200 | 6.680 | 460,632 | +0.53(+8.62%) |
Jul 10, 2020 | 6.450 | 6.500 | 6.035 | 6.150 | 142,100 | -0.22(-3.45%) |
Jul 09, 2020 | 6.580 | 6.810 | 6.200 | 6.370 | 254,488 | -0.12(-1.85%) |
Jul 08, 2020 | 6.150 | 6.590 | 6.150 | 6.490 | 320,153 | +0.45(+7.45%) |
Jul 07, 2020 | 6.340 | 6.340 | 5.910 | 6.040 | 128,167 | -0.31(-4.88%) |
Jul 06, 2020 | 5.860 | 6.480 | 5.820 | 6.350 | 365,387 | +0.66(+11.60%) |
Jul 02, 2020 | 5.600 | 5.800 | 5.500 | 5.690 | 85,200 | +0.22(+4.02%) |
Jul 01, 2020 | 5.300 | 5.600 | 5.300 | 5.470 | 58,417 | +0.17(+3.21%) |
Jun 30, 2020 | 5.140 | 5.460 | 5.140 | 5.300 | 105,661 | +0.14(+2.71%) |
Jun 29, 2020 | 5.310 | 5.324 | 5.120 | 5.160 | 89,850 | -0.18(-3.37%) |
Jun 26, 2020 | 5.340 | 5.360 | 5.250 | 5.340 | 51,800 | +0.00(+0.00%) |
Jun 25, 2020 | 5.320 | 5.380 | 5.260 | 5.340 | 41,771 | -0.01(-0.19%) |
Jun 24, 2020 | 5.530 | 5.600 | 5.350 | 5.350 | 98,514 | -0.25(-4.46%) |
Jun 23, 2020 | 5.450 | 5.650 | 5.440 | 5.600 | 92,320 | +0.20(+3.70%) |
Jun 22, 2020 | 5.520 | 5.520 | 5.270 | 5.400 | 98,823 | -0.05(-0.92%) |
Jun 19, 2020 | 5.150 | 5.510 | 5.150 | 5.450 | 149,200 | +0.31(+6.03%) |
Jun 18, 2020 | 5.200 | 5.210 | 5.110 | 5.140 | 44,231 | -0.11(-2.10%) |
Jun 17, 2020 | 5.190 | 5.340 | 5.180 | 5.250 | 41,023 | +0.06(+1.16%) |
Jun 16, 2020 | 5.170 | 5.340 | 5.140 | 5.190 | 54,370 | +0.07(+1.37%) |
Jun 15, 2020 | 5.200 | 5.200 | 4.960 | 5.120 | 112,661 | -0.13(-2.48%) |
Jun 12, 2020 | 5.200 | 5.340 | 5.050 | 5.250 | 107,100 | +0.23(+4.58%) |
Jun 11, 2020 | 5.350 | 5.400 | 4.840 | 5.020 | 243,890 | -0.40(-7.38%) |
Jun 10, 2020 | 5.690 | 5.690 | 5.310 | 5.420 | 74,930 | -0.15(-2.69%) |
Jun 09, 2020 | 5.630 | 5.680 | 5.400 | 5.570 | 77,119 | -0.08(-1.42%) |
Jun 08, 2020 | 5.620 | 5.720 | 5.550 | 5.650 | 97,999 | +0.10(+1.80%) |
Jun 05, 2020 | 5.430 | 5.600 | 5.390 | 5.550 | 183,200 | +0.19(+3.54%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.360 | 96,301 | +0.05(+0.94%) |
Jun 03, 2020 | 5.250 | 5.390 | 5.200 | 5.310 | 166,936 | +0.09(+1.72%) |
Jun 02, 2020 | 5.330 | 5.403 | 5.100 | 5.220 | 74,914 | -0.07(-1.32%) |