Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.65 | 11.65 | 11.34 | 11.41 | 731,748 | -0.22(-1.89%) |
Mar 30, 2021 | 11.43 | 11.75 | 11.43 | 11.63 | 432,510 | +0.19(+1.66%) |
Mar 29, 2021 | 11.78 | 11.85 | 11.31 | 11.44 | 541,743 | -0.34(-2.89%) |
Mar 26, 2021 | 11.85 | 11.99 | 11.59 | 11.78 | 334,600 | +0.12(+1.03%) |
Mar 25, 2021 | 11.22 | 11.76 | 11.09 | 11.66 | 468,575 | +0.37(+3.28%) |
Mar 24, 2021 | 11.60 | 11.90 | 11.28 | 11.29 | 399,845 | -0.16(-1.40%) |
Mar 23, 2021 | 11.80 | 11.99 | 11.39 | 11.45 | 378,184 | -0.37(-3.13%) |
Mar 22, 2021 | 11.87 | 11.99 | 11.51 | 11.82 | 438,755 | -0.15(-1.25%) |
Mar 19, 2021 | 12.23 | 12.32 | 11.91 | 11.97 | 912,800 | -0.27(-2.21%) |
Mar 18, 2021 | 12.43 | 12.68 | 12.17 | 12.24 | 610,512 | -0.34(-2.70%) |
Mar 17, 2021 | 12.38 | 12.67 | 12.38 | 12.58 | 366,493 | +0.10(+0.80%) |
Mar 16, 2021 | 12.72 | 12.72 | 12.35 | 12.48 | 290,031 | -0.36(-2.80%) |
Mar 15, 2021 | 12.78 | 12.95 | 12.54 | 12.84 | 474,277 | -0.04(-0.31%) |
Mar 12, 2021 | 12.61 | 12.89 | 12.43 | 12.88 | 441,300 | +0.28(+2.22%) |
Mar 11, 2021 | 12.44 | 12.67 | 12.09 | 12.60 | 887,122 | +0.27(+2.19%) |
Mar 10, 2021 | 11.89 | 12.50 | 11.74 | 12.33 | 542,954 | +0.43(+3.61%) |
Mar 09, 2021 | 12.23 | 12.25 | 11.67 | 11.90 | 456,567 | -0.32(-2.62%) |
Mar 08, 2021 | 11.73 | 12.24 | 11.48 | 12.22 | 576,448 | +0.61(+5.25%) |
Mar 05, 2021 | 11.60 | 11.74 | 11.17 | 11.61 | 580,200 | +0.17(+1.49%) |
Mar 04, 2021 | 11.34 | 11.58 | 10.98 | 11.44 | 761,028 | +0.15(+1.33%) |
Mar 03, 2021 | 10.89 | 11.49 | 10.89 | 11.29 | 489,714 | +0.47(+4.34%) |
Mar 02, 2021 | 11.19 | 11.21 | 10.63 | 10.82 | 482,352 | -0.32(-2.87%) |
Mar 01, 2021 | 11.13 | 11.38 | 11.05 | 11.14 | 393,274 | +0.17(+1.55%) |
Feb 26, 2021 | 11.11 | 11.21 | 10.76 | 10.97 | 684,900 | -0.09(-0.81%) |
Feb 25, 2021 | 11.44 | 11.68 | 11.01 | 11.06 | 477,630 | -0.32(-2.81%) |
Feb 24, 2021 | 11.35 | 11.50 | 11.20 | 11.38 | 439,147 | +0.05(+0.44%) |
Feb 23, 2021 | 11.37 | 11.50 | 11.13 | 11.33 | 479,121 | +0.17(+1.52%) |
Feb 22, 2021 | 10.76 | 11.23 | 10.75 | 11.16 | 368,532 | +0.43(+4.01%) |
Feb 19, 2021 | 10.61 | 10.73 | 10.41 | 10.73 | 417,200 | +0.19(+1.80%) |
Feb 18, 2021 | 10.49 | 10.67 | 10.32 | 10.54 | 364,383 | +0.02(+0.19%) |
Feb 17, 2021 | 10.34 | 10.52 | 10.26 | 10.52 | 244,499 | +0.06(+0.57%) |
Feb 16, 2021 | 10.69 | 10.73 | 10.41 | 10.46 | 396,207 | -0.13(-1.23%) |
Feb 12, 2021 | 10.46 | 10.62 | 10.31 | 10.59 | 305,200 | +0.14(+1.34%) |
Feb 11, 2021 | 10.25 | 10.45 | 10.17 | 10.45 | 423,595 | +0.29(+2.85%) |
Feb 10, 2021 | 10.06 | 10.27 | 10.00 | 10.16 | 274,998 | +0.16(+1.60%) |
Feb 09, 2021 | 9.810 | 10.00 | 9.710 | 10.00 | 294,949 | +0.19(+1.94%) |
Feb 08, 2021 | 9.750 | 9.850 | 9.600 | 9.810 | 432,713 | +0.14(+1.45%) |
Feb 05, 2021 | 9.700 | 9.700 | 9.490 | 9.670 | 260,300 | -0.01(-0.10%) |
Feb 04, 2021 | 9.470 | 9.810 | 9.470 | 9.680 | 389,956 | +0.19(+2.00%) |
Feb 03, 2021 | 9.400 | 9.515 | 9.110 | 9.490 | 458,848 | +0.06(+0.64%) |
Feb 02, 2021 | 9.390 | 9.430 | 9.170 | 9.430 | 343,772 | +0.15(+1.62%) |
Feb 01, 2021 | 9.310 | 9.310 | 9.090 | 9.280 | 718,415 | +0.03(+0.32%) |
Jan 29, 2021 | 9.450 | 9.610 | 9.155 | 9.250 | 1,143,600 | -0.27(-2.84%) |
Jan 28, 2021 | 9.770 | 9.845 | 9.330 | 9.520 | 758,519 | -0.11(-1.14%) |
Jan 27, 2021 | 9.520 | 9.830 | 9.460 | 9.630 | 841,446 | -0.02(-0.21%) |
Jan 26, 2021 | 9.720 | 9.745 | 9.390 | 9.650 | 367,608 | +0.10(+1.05%) |
Jan 25, 2021 | 9.300 | 9.760 | 9.250 | 9.550 | 500,958 | +0.12(+1.27%) |
Jan 22, 2021 | 9.060 | 9.430 | 8.990 | 9.430 | 449,100 | +0.18(+1.95%) |
Jan 21, 2021 | 9.600 | 9.600 | 9.065 | 9.250 | 409,085 | -0.35(-3.65%) |
Jan 20, 2021 | 9.550 | 9.830 | 9.510 | 9.600 | 544,364 | +0.07(+0.73%) |
Jan 19, 2021 | 9.610 | 9.620 | 9.370 | 9.530 | 761,290 | +0.04(+0.42%) |
Jan 15, 2021 | 9.310 | 9.490 | 9.150 | 9.490 | 684,800 | +0.06(+0.64%) |
Jan 14, 2021 | 8.990 | 9.520 | 8.980 | 9.430 | 471,222 | +0.47(+5.25%) |
Jan 13, 2021 | 9.260 | 9.270 | 8.810 | 8.960 | 479,719 | +0.24(+2.75%) |
Jan 12, 2021 | 8.540 | 8.730 | 8.470 | 8.720 | 268,534 | +0.23(+2.71%) |
Jan 11, 2021 | 8.500 | 8.646 | 8.440 | 8.490 | 362,659 | -0.15(-1.74%) |
Jan 08, 2021 | 8.740 | 8.740 | 8.480 | 8.640 | 317,900 | +0.00(+0.00%) |
Jan 07, 2021 | 8.840 | 8.840 | 8.410 | 8.640 | 358,300 | -0.15(-1.71%) |
Jan 06, 2021 | 8.480 | 8.920 | 8.470 | 8.790 | 798,629 | +0.46(+5.52%) |
Jan 05, 2021 | 8.210 | 8.430 | 8.180 | 8.330 | 368,107 | +0.01(+0.12%) |
Jan 04, 2021 | 8.760 | 8.850 | 8.139 | 8.320 | 358,288 | -0.33(-3.82%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 458,274 | +0.12(+1.41%) | |
Dec 30, 2020 | 8.520 | 8.670 | 8.380 | 8.530 | 458,274 | +0.02(+0.24%) |
Dec 29, 2020 | 8.650 | 8.710 | 8.312 | 8.510 | 436,887 | -0.05(-0.58%) |
Dec 28, 2020 | 8.510 | 8.670 | 8.380 | 8.560 | 584,948 | +0.06(+0.71%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.170 | 8.500 | 312,900 | +0.22(+2.66%) |
Dec 23, 2020 | 8.280 | 8.510 | 8.210 | 8.280 | 310,996 | +0.01(+0.12%) |
Dec 22, 2020 | 8.210 | 8.310 | 8.070 | 8.270 | 328,137 | +0.05(+0.61%) |
Dec 21, 2020 | 8.290 | 8.310 | 8.020 | 8.220 | 514,719 | -0.09(-1.08%) |
Dec 18, 2020 | 8.660 | 8.850 | 8.180 | 8.310 | 1,908,300 | -0.44(-5.03%) |
Dec 17, 2020 | 8.810 | 8.810 | 8.533 | 8.750 | 338,512 | +0.08(+0.92%) |
Dec 16, 2020 | 8.800 | 8.860 | 8.530 | 8.670 | 600,460 | -0.12(-1.37%) |
Dec 15, 2020 | 8.760 | 8.790 | 8.380 | 8.790 | 583,930 | +0.47(+5.65%) |
Dec 14, 2020 | 8.450 | 8.880 | 8.290 | 8.320 | 630,504 | +0.09(+1.09%) |
Dec 11, 2020 | 8.090 | 8.230 | 8.010 | 8.230 | 506,200 | -0.01(-0.12%) |
Dec 10, 2020 | 8.110 | 8.260 | 8.040 | 8.240 | 687,569 | +0.04(+0.49%) |
Dec 09, 2020 | 8.240 | 8.250 | 8.000 | 8.200 | 576,754 | +0.08(+0.99%) |
Dec 08, 2020 | 8.000 | 8.160 | 7.980 | 8.120 | 517,623 | +0.06(+0.74%) |
Dec 07, 2020 | 8.270 | 8.390 | 8.020 | 8.060 | 560,900 | -0.21(-2.54%) |
Dec 04, 2020 | 8.060 | 8.340 | 8.030 | 8.270 | 505,700 | +0.33(+4.16%) |
Dec 03, 2020 | 7.820 | 8.020 | 7.770 | 7.940 | 524,793 | +0.21(+2.72%) |
Dec 02, 2020 | 7.460 | 7.820 | 7.380 | 7.730 | 515,434 | +0.23(+3.07%) |
Dec 01, 2020 | 7.470 | 7.570 | 7.300 | 7.500 | 538,419 | +0.17(+2.32%) |
Nov 30, 2020 | 7.620 | 7.650 | 7.210 | 7.330 | 773,877 | -0.41(-5.30%) |
Nov 27, 2020 | 7.880 | 7.880 | 7.480 | 7.740 | 401,200 | -0.14(-1.78%) |
Nov 25, 2020 | 8.040 | 8.040 | 7.790 | 7.880 | 523,300 | -0.17(-2.11%) |
Nov 24, 2020 | 8.090 | 8.310 | 8.018 | 8.050 | 449,363 | +0.33(+4.27%) |
Nov 23, 2020 | 7.570 | 7.920 | 7.510 | 7.720 | 806,575 | +0.31(+4.18%) |
Nov 20, 2020 | 7.050 | 7.410 | 6.950 | 7.410 | 510,800 | +0.25(+3.49%) |
Nov 19, 2020 | 6.760 | 7.160 | 6.690 | 7.160 | 401,321 | +0.34(+4.99%) |
Nov 18, 2020 | 7.190 | 7.290 | 6.820 | 6.820 | 760,460 | -0.28(-3.94%) |
Nov 17, 2020 | 7.000 | 7.180 | 6.830 | 7.100 | 324,083 | +0.05(+0.71%) |
Nov 16, 2020 | 6.840 | 7.170 | 6.750 | 7.050 | 575,506 | +0.55(+8.46%) |
Nov 13, 2020 | 6.160 | 6.530 | 6.160 | 6.500 | 316,400 | +0.40(+6.56%) |
Nov 12, 2020 | 6.380 | 6.610 | 5.970 | 6.100 | 494,834 | -0.41(-6.30%) |
Nov 11, 2020 | 6.830 | 6.870 | 6.340 | 6.510 | 311,142 | -0.24(-3.56%) |
Nov 10, 2020 | 6.390 | 6.770 | 6.240 | 6.750 | 691,210 | +0.41(+6.47%) |
Nov 09, 2020 | 5.770 | 6.490 | 5.750 | 6.340 | 1,165,548 | +1.42(+28.86%) |
Nov 06, 2020 | 5.120 | 5.180 | 4.910 | 4.920 | 441,400 | -0.16(-3.15%) |
Nov 05, 2020 | 5.010 | 5.240 | 5.000 | 5.080 | 470,522 | +0.03(+0.59%) |
Nov 04, 2020 | 5.190 | 5.190 | 4.970 | 5.050 | 326,488 | -0.24(-4.54%) |
Nov 03, 2020 | 5.100 | 5.330 | 5.050 | 5.290 | 267,270 | +0.25(+4.96%) |
Nov 02, 2020 | 4.940 | 5.050 | 4.790 | 5.040 | 504,643 | +0.15(+3.07%) |
Oct 30, 2020 | 4.960 | 5.040 | 4.830 | 4.890 | 511,900 | -0.10(-2.00%) |
Oct 29, 2020 | 4.960 | 5.130 | 4.870 | 4.990 | 694,455 | -0.01(-0.20%) |
Oct 28, 2020 | 4.910 | 5.020 | 4.846 | 5.000 | 698,493 | -0.03(-0.60%) |
Oct 27, 2020 | 5.300 | 5.340 | 5.020 | 5.030 | 277,338 | -0.30(-5.63%) |
Oct 26, 2020 | 5.460 | 5.460 | 5.220 | 5.330 | 302,859 | -0.19(-3.44%) |
Oct 23, 2020 | 5.280 | 5.530 | 5.280 | 5.520 | 244,300 | +0.27(+5.14%) |
Oct 22, 2020 | 5.150 | 5.270 | 5.100 | 5.250 | 448,501 | +0.08(+1.55%) |
Oct 21, 2020 | 5.050 | 5.230 | 4.925 | 5.170 | 1,048,666 | +0.12(+2.38%) |
Oct 20, 2020 | 5.090 | 5.190 | 5.020 | 5.050 | 454,275 | +0.03(+0.60%) |
Oct 19, 2020 | 5.240 | 5.240 | 5.010 | 5.020 | 414,127 | -0.18(-3.46%) |
Oct 16, 2020 | 5.280 | 5.280 | 5.080 | 5.200 | 694,800 | -0.12(-2.26%) |
Oct 15, 2020 | 5.190 | 5.380 | 5.180 | 5.320 | 334,664 | +0.02(+0.38%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.280 | 5.300 | 291,831 | -0.10(-1.85%) |
Oct 13, 2020 | 5.510 | 5.590 | 5.310 | 5.400 | 636,727 | -0.19(-3.40%) |
Oct 12, 2020 | 5.570 | 5.620 | 5.450 | 5.590 | 419,044 | +0.02(+0.36%) |
Oct 09, 2020 | 5.810 | 5.878 | 5.505 | 5.570 | 430,700 | -0.23(-3.97%) |
Oct 08, 2020 | 5.640 | 5.820 | 5.640 | 5.800 | 340,024 | +0.22(+3.94%) |
Oct 07, 2020 | 5.790 | 5.890 | 5.510 | 5.580 | 1,081,653 | -0.17(-2.96%) |
Oct 06, 2020 | 5.910 | 5.980 | 5.720 | 5.750 | 521,842 | -0.11(-1.88%) |
Oct 05, 2020 | 5.950 | 5.970 | 5.650 | 5.860 | 451,305 | -0.03(-0.51%) |
Oct 02, 2020 | 5.470 | 5.895 | 5.470 | 5.890 | 370,400 | +0.22(+3.88%) |
Oct 01, 2020 | 5.520 | 5.690 | 5.455 | 5.670 | 310,222 | +0.23(+4.23%) |
Sep 30, 2020 | 5.500 | 5.655 | 5.375 | 5.440 | 577,520 | -0.03(-0.55%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.320 | 5.470 | 442,592 | -0.26(-4.54%) |
Sep 28, 2020 | 5.500 | 5.845 | 5.480 | 5.730 | 528,022 | +0.35(+6.51%) |
Sep 25, 2020 | 5.040 | 5.445 | 5.020 | 5.380 | 466,100 | +0.27(+5.28%) |
Sep 24, 2020 | 4.950 | 5.220 | 4.830 | 5.110 | 466,822 | +0.19(+3.86%) |
Sep 23, 2020 | 5.270 | 5.430 | 4.900 | 4.920 | 615,501 | -0.34(-6.46%) |
Sep 22, 2020 | 5.470 | 5.590 | 5.260 | 5.260 | 491,693 | -0.20(-3.66%) |
Sep 21, 2020 | 5.800 | 5.800 | 5.390 | 5.460 | 786,435 | -0.44(-7.46%) |
Sep 18, 2020 | 6.100 | 6.160 | 5.890 | 5.900 | 1,353,600 | -0.12(-1.99%) |
Sep 17, 2020 | 6.090 | 6.190 | 5.950 | 6.020 | 519,799 | -0.15(-2.43%) |
Sep 16, 2020 | 6.270 | 6.420 | 6.130 | 6.170 | 1,042,628 | -0.04(-0.64%) |
Sep 15, 2020 | 5.990 | 6.320 | 5.940 | 6.210 | 406,952 | +0.24(+4.02%) |
Sep 14, 2020 | 5.820 | 5.980 | 5.770 | 5.970 | 355,081 | +0.21(+3.65%) |
Sep 11, 2020 | 6.050 | 6.050 | 5.720 | 5.760 | 471,500 | -0.28(-4.64%) |
Sep 10, 2020 | 6.220 | 6.260 | 6.020 | 6.040 | 461,071 | -0.19(-3.05%) |
Sep 09, 2020 | 6.310 | 6.430 | 6.160 | 6.230 | 375,490 | -0.04(-0.64%) |
Sep 08, 2020 | 6.390 | 6.390 | 6.150 | 6.270 | 405,353 | -0.16(-2.49%) |
Sep 04, 2020 | 6.410 | 6.550 | 6.280 | 6.430 | 502,000 | +0.13(+2.06%) |
Sep 03, 2020 | 6.200 | 6.435 | 6.183 | 6.300 | 462,738 | +0.12(+1.94%) |
Sep 02, 2020 | 5.910 | 6.180 | 5.830 | 6.180 | 458,276 | +0.24(+4.04%) |
Sep 01, 2020 | 5.780 | 5.970 | 5.720 | 5.940 | 557,734 | +0.08(+1.37%) |
Aug 31, 2020 | 6.060 | 6.090 | 5.830 | 5.860 | 467,706 | -0.24(-3.93%) |
Aug 28, 2020 | 6.150 | 6.150 | 5.935 | 6.100 | 235,200 | +0.00(+0.00%) |
Aug 27, 2020 | 6.040 | 6.330 | 6.040 | 6.100 | 330,865 | +0.13(+2.18%) |
Aug 26, 2020 | 6.140 | 6.180 | 5.920 | 5.970 | 457,740 | -0.21(-3.40%) |
Aug 25, 2020 | 6.190 | 6.260 | 6.100 | 6.180 | 755,890 | +0.03(+0.49%) |
Aug 24, 2020 | 5.840 | 6.180 | 5.730 | 6.150 | 368,505 | +0.33(+5.67%) |
Aug 21, 2020 | 5.910 | 5.980 | 5.790 | 5.820 | 402,600 | -0.12(-2.02%) |
Aug 20, 2020 | 5.790 | 6.065 | 5.790 | 5.940 | 324,818 | +0.06(+1.02%) |
Aug 19, 2020 | 6.240 | 6.280 | 5.870 | 5.880 | 693,386 | -0.35(-5.62%) |
Aug 18, 2020 | 6.510 | 6.510 | 6.200 | 6.230 | 475,013 | -0.32(-4.89%) |
Aug 17, 2020 | 6.490 | 6.600 | 6.450 | 6.550 | 431,480 | +0.06(+0.92%) |
Aug 14, 2020 | 6.370 | 6.585 | 6.290 | 6.490 | 251,800 | +0.07(+1.09%) |
Aug 13, 2020 | 6.540 | 6.670 | 6.410 | 6.420 | 245,564 | -0.18(-2.73%) |
Aug 12, 2020 | 6.640 | 6.760 | 6.500 | 6.600 | 441,194 | +0.03(+0.46%) |
Aug 11, 2020 | 6.730 | 6.980 | 6.540 | 6.570 | 667,969 | +0.00(+0.00%) |
Aug 10, 2020 | 6.400 | 6.790 | 6.400 | 6.570 | 617,300 | +0.24(+3.79%) |
Aug 07, 2020 | 6.170 | 6.360 | 6.095 | 6.330 | 1,067,000 | +0.10(+1.61%) |
Aug 06, 2020 | 6.140 | 6.315 | 6.050 | 6.230 | 486,880 | +0.09(+1.47%) |
Aug 05, 2020 | 6.410 | 6.560 | 6.090 | 6.140 | 796,189 | -0.15(-2.38%) |
Aug 04, 2020 | 6.050 | 6.445 | 5.975 | 6.290 | 786,035 | +0.24(+3.97%) |
Aug 03, 2020 | 6.250 | 6.250 | 5.845 | 6.050 | 644,344 | -0.17(-2.73%) |
Jul 31, 2020 | 6.270 | 6.320 | 6.080 | 6.220 | 672,500 | -0.05(-0.80%) |
Jul 30, 2020 | 6.270 | 6.450 | 6.180 | 6.270 | 693,251 | -0.17(-2.64%) |
Jul 29, 2020 | 6.350 | 6.465 | 6.240 | 6.440 | 519,306 | +0.13(+2.06%) |
Jul 28, 2020 | 6.020 | 6.405 | 6.020 | 6.310 | 476,605 | +0.27(+4.47%) |
Jul 27, 2020 | 6.070 | 6.190 | 5.900 | 6.040 | 850,334 | -0.06(-0.98%) |
Jul 24, 2020 | 6.140 | 6.215 | 6.015 | 6.100 | 810,900 | -0.04(-0.65%) |
Jul 23, 2020 | 6.260 | 6.360 | 5.990 | 6.140 | 674,505 | -0.21(-3.31%) |
Jul 22, 2020 | 6.180 | 6.390 | 6.150 | 6.350 | 1,069,083 | +0.09(+1.44%) |
Jul 21, 2020 | 6.220 | 6.400 | 6.180 | 6.260 | 428,082 | +0.11(+1.79%) |
Jul 20, 2020 | 6.200 | 6.280 | 6.065 | 6.150 | 435,297 | -0.10(-1.60%) |
Jul 17, 2020 | 6.410 | 6.410 | 6.140 | 6.250 | 424,900 | -0.16(-2.50%) |
Jul 16, 2020 | 6.380 | 6.500 | 6.210 | 6.410 | 645,491 | -0.06(-0.93%) |
Jul 15, 2020 | 6.570 | 6.750 | 6.420 | 6.470 | 681,208 | +0.18(+2.86%) |
Jul 14, 2020 | 6.300 | 6.460 | 6.240 | 6.290 | 565,509 | +0.00(+0.00%) |
Jul 13, 2020 | 6.430 | 6.510 | 6.120 | 6.290 | 726,563 | -0.04(-0.63%) |
Jul 10, 2020 | 6.170 | 6.370 | 6.090 | 6.330 | 437,100 | +0.16(+2.59%) |
Jul 09, 2020 | 6.410 | 6.440 | 6.040 | 6.170 | 766,171 | -0.29(-4.49%) |
Jul 08, 2020 | 6.480 | 6.600 | 6.190 | 6.460 | 683,838 | -0.07(-1.07%) |
Jul 07, 2020 | 6.770 | 6.810 | 6.510 | 6.530 | 522,930 | -0.37(-5.36%) |
Jul 06, 2020 | 7.090 | 7.180 | 6.720 | 6.900 | 551,784 | +0.02(+0.29%) |
Jul 02, 2020 | 7.250 | 7.430 | 6.865 | 6.880 | 563,700 | -0.12(-1.71%) |
Jul 01, 2020 | 6.970 | 7.220 | 6.900 | 7.000 | 835,687 | +0.04(+0.57%) |
Jun 30, 2020 | 6.890 | 7.030 | 6.740 | 6.960 | 703,062 | +0.01(+0.14%) |
Jun 29, 2020 | 6.780 | 7.000 | 6.610 | 6.950 | 1,284,432 | +0.35(+5.30%) |
Jun 26, 2020 | 6.520 | 6.705 | 6.440 | 6.600 | 1,243,700 | -0.02(-0.30%) |
Jun 25, 2020 | 6.480 | 6.735 | 6.430 | 6.620 | 1,250,397 | +0.09(+1.38%) |
Jun 24, 2020 | 6.650 | 6.730 | 6.251 | 6.530 | 1,054,370 | -0.31(-4.53%) |
Jun 23, 2020 | 7.000 | 7.070 | 6.670 | 6.840 | 1,159,777 | +0.00(+0.00%) |
Jun 22, 2020 | 6.650 | 6.860 | 6.480 | 6.840 | 952,353 | +0.13(+1.94%) |
Jun 19, 2020 | 7.140 | 7.170 | 6.640 | 6.710 | 2,299,200 | -0.37(-5.23%) |
Jun 18, 2020 | 7.060 | 7.200 | 6.900 | 7.080 | 874,445 | -0.16(-2.21%) |
Jun 17, 2020 | 7.520 | 7.540 | 7.155 | 7.240 | 1,133,749 | -0.29(-3.85%) |
Jun 16, 2020 | 7.690 | 7.720 | 7.285 | 7.530 | 911,292 | +0.32(+4.44%) |
Jun 15, 2020 | 6.900 | 7.365 | 6.820 | 7.210 | 1,543,808 | -0.15(-2.04%) |
Jun 12, 2020 | 7.410 | 7.580 | 6.970 | 7.360 | 919,900 | +0.39(+5.60%) |
Jun 11, 2020 | 7.300 | 7.580 | 6.930 | 6.970 | 669,538 | -1.07(-13.31%) |
Jun 10, 2020 | 8.790 | 8.810 | 7.855 | 8.040 | 663,120 | -0.83(-9.36%) |
Jun 09, 2020 | 9.150 | 9.230 | 8.720 | 8.870 | 679,775 | -0.65(-6.83%) |
Jun 08, 2020 | 9.300 | 9.940 | 9.300 | 9.520 | 1,820,675 | +0.52(+5.78%) |
Jun 05, 2020 | 8.540 | 9.285 | 8.440 | 9.000 | 1,582,600 | +0.97(+12.08%) |
Jun 04, 2020 | 7.370 | 8.130 | 7.090 | 8.030 | 911,188 | +0.58(+7.79%) |
Jun 03, 2020 | 6.990 | 7.610 | 6.990 | 7.450 | 627,684 | +0.68(+10.04%) |
Jun 02, 2020 | 6.550 | 6.920 | 6.470 | 6.770 | 1,036,645 | +0.36(+5.62%) |
Jun 01, 2020 | 5.670 | 6.520 | 5.670 | 6.410 | 1,272,425 | +0.64(+11.09%) |
May 29, 2020 | 6.000 | 6.085 | 5.660 | 5.770 | 966,600 | -0.33(-5.41%) |
May 28, 2020 | 6.540 | 6.550 | 6.020 | 6.100 | 642,533 | -0.23(-3.63%) |
May 27, 2020 | 6.500 | 6.610 | 6.110 | 6.330 | 811,682 | +0.05(+0.80%) |
May 26, 2020 | 6.000 | 6.320 | 5.980 | 6.280 | 973,080 | +0.50(+8.65%) |
May 22, 2020 | 6.010 | 6.040 | 5.680 | 5.780 | 421,800 | -0.19(-3.18%) |
May 21, 2020 | 5.720 | 6.130 | 5.720 | 5.970 | 698,266 | +0.23(+4.01%) |
May 20, 2020 | 5.880 | 5.990 | 5.670 | 5.740 | 1,030,416 | -0.07(-1.20%) |
May 19, 2020 | 6.050 | 6.050 | 5.670 | 5.810 | 747,896 | -0.18(-3.01%) |
May 18, 2020 | 5.430 | 6.150 | 5.350 | 5.990 | 1,412,844 | +0.90(+17.68%) |
May 15, 2020 | 5.160 | 5.180 | 4.890 | 5.090 | 2,627,000 | -0.14(-2.68%) |
May 14, 2020 | 5.020 | 5.350 | 4.790 | 5.230 | 1,035,329 | +0.00(+0.00%) |
May 13, 2020 | 5.530 | 5.610 | 4.905 | 5.230 | 1,258,741 | -0.41(-7.27%) |
May 12, 2020 | 5.800 | 6.050 | 5.520 | 5.640 | 936,202 | -0.28(-4.73%) |
May 11, 2020 | 6.090 | 6.090 | 5.570 | 5.920 | 709,607 | -0.31(-4.98%) |
May 08, 2020 | 6.160 | 6.335 | 5.970 | 6.230 | 1,181,000 | +0.25(+4.18%) |
May 07, 2020 | 5.720 | 6.160 | 5.690 | 5.980 | 778,866 | +0.36(+6.41%) |
May 06, 2020 | 6.260 | 6.340 | 5.590 | 5.620 | 741,666 | -0.62(-9.94%) |
May 05, 2020 | 6.400 | 6.550 | 6.235 | 6.240 | 724,507 | +0.01(+0.16%) |
May 04, 2020 | 6.330 | 6.455 | 6.080 | 6.230 | 963,688 | -0.34(-5.18%) |
May 01, 2020 | 6.430 | 6.670 | 6.290 | 6.570 | 742,300 | -0.25(-3.67%) |
Apr 30, 2020 | 6.940 | 7.030 | 6.690 | 6.820 | 703,429 | -0.30(-4.21%) |
Apr 29, 2020 | 6.740 | 7.200 | 6.660 | 7.120 | 768,567 | +0.65(+10.05%) |
Apr 28, 2020 | 5.970 | 6.555 | 5.852 | 6.470 | 1,022,854 | +0.75(+13.11%) |
Apr 27, 2020 | 5.350 | 5.850 | 5.280 | 5.720 | 862,992 | +0.45(+8.54%) |
Apr 24, 2020 | 5.350 | 5.380 | 5.155 | 5.270 | 540,200 | -0.02(-0.38%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.130 | 5.290 | 614,389 | +0.06(+1.15%) |
Apr 22, 2020 | 5.080 | 5.285 | 4.940 | 5.230 | 1,133,179 | +0.01(+0.19%) |
Apr 21, 2020 | 4.980 | 5.295 | 4.940 | 5.220 | 960,825 | +0.13(+2.55%) |
Apr 20, 2020 | 5.350 | 5.420 | 5.010 | 5.090 | 877,289 | -0.46(-8.29%) |
Apr 17, 2020 | 5.620 | 5.910 | 5.530 | 5.550 | 784,100 | +0.12(+2.21%) |
Apr 16, 2020 | 5.800 | 6.070 | 5.350 | 5.430 | 937,924 | -0.80(-12.84%) |
Apr 15, 2020 | 6.330 | 6.470 | 6.000 | 6.230 | 935,823 | -0.43(-6.46%) |
Apr 14, 2020 | 6.870 | 7.000 | 6.575 | 6.660 | 656,656 | +0.04(+0.60%) |
Apr 13, 2020 | 7.020 | 7.070 | 6.525 | 6.620 | 810,915 | -0.40(-5.70%) |
Apr 09, 2020 | 6.220 | 7.045 | 6.030 | 7.020 | 1,163,500 | +1.17(+20.00%) |
Apr 08, 2020 | 5.870 | 6.023 | 5.510 | 5.850 | 1,779,869 | +0.14(+2.45%) |
Apr 07, 2020 | 5.710 | 6.440 | 5.670 | 5.710 | 1,806,587 | +0.15(+2.70%) |
Apr 06, 2020 | 5.080 | 5.760 | 5.050 | 5.560 | 1,289,358 | +0.72(+14.88%) |
Apr 03, 2020 | 4.880 | 5.140 | 4.615 | 4.840 | 1,481,200 | -0.05(-1.02%) |
Apr 02, 2020 | 5.260 | 5.650 | 4.890 | 4.890 | 1,192,647 | -0.51(-9.44%) |