Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.100 | 3.120 | 2.800 | 2.920 | 185,400 | -0.17(-5.50%) |
Jan 28, 2021 | 3.090 | 3.190 | 3.060 | 3.090 | 106,637 | +0.02(+0.65%) |
Jan 27, 2021 | 3.350 | 3.350 | 3.010 | 3.070 | 423,106 | -0.36(-10.50%) |
Jan 26, 2021 | 3.390 | 3.770 | 3.290 | 3.430 | 433,077 | +0.07(+2.08%) |
Jan 25, 2021 | 3.260 | 3.470 | 3.120 | 3.360 | 370,156 | +0.08(+2.44%) |
Jan 22, 2021 | 3.450 | 3.520 | 3.100 | 3.280 | 565,400 | -0.20(-5.75%) |
Jan 21, 2021 | 2.760 | 3.670 | 2.690 | 3.480 | 2,245,648 | +0.78(+28.89%) |
Jan 20, 2021 | 2.740 | 2.790 | 2.650 | 2.700 | 269,774 | -0.04(-1.46%) |
Jan 19, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 300,303 | +0.03(+1.11%) |
Jan 15, 2021 | 2.790 | 2.800 | 2.660 | 2.710 | 328,600 | -0.06(-2.17%) |
Jan 14, 2021 | 2.850 | 2.850 | 2.750 | 2.770 | 248,693 | -0.03(-1.07%) |
Jan 13, 2021 | 2.850 | 2.880 | 2.700 | 2.800 | 306,363 | +0.06(+2.19%) |
Jan 12, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 179,700 | -0.03(-1.08%) |
Jan 11, 2021 | 2.840 | 2.850 | 2.700 | 2.770 | 195,295 | -0.06(-2.12%) |
Jan 08, 2021 | 2.830 | 2.840 | 2.660 | 2.830 | 256,600 | +0.11(+4.04%) |
Jan 07, 2021 | 2.790 | 2.840 | 2.680 | 2.720 | 299,184 | +0.00(+0.00%) |
Jan 06, 2021 | 2.630 | 2.820 | 2.600 | 2.720 | 212,552 | +0.12(+4.62%) |
Jan 05, 2021 | 2.680 | 2.700 | 2.460 | 2.600 | 311,195 | -0.08(-2.99%) |
Jan 04, 2021 | 2.820 | 2.820 | 2.630 | 2.680 | 228,313 | -0.09(-3.25%) |
Dec 31, 2020 | 2.770 | 2.770 | 2.770 | 225,140 | -0.03(-1.07%) | |
Dec 30, 2020 | 2.700 | 2.910 | 2.670 | 2.800 | 225,140 | +0.09(+3.32%) |
Dec 29, 2020 | 2.710 | 2.800 | 2.610 | 2.710 | 264,235 | +0.06(+2.26%) |
Dec 28, 2020 | 2.800 | 2.870 | 2.620 | 2.650 | 336,891 | -0.15(-5.36%) |
Dec 24, 2020 | 2.910 | 2.980 | 2.640 | 2.800 | 365,800 | -0.08(-2.78%) |
Dec 23, 2020 | 3.010 | 3.030 | 2.850 | 2.880 | 500,235 | -0.12(-4.00%) |
Dec 22, 2020 | 3.000 | 3.240 | 2.980 | 3.000 | 540,886 | +0.02(+0.67%) |
Dec 21, 2020 | 3.300 | 3.300 | 2.780 | 2.980 | 850,147 | -0.22(-6.88%) |
Dec 18, 2020 | 3.300 | 3.360 | 2.980 | 3.200 | 540,600 | -0.10(-3.03%) |
Dec 17, 2020 | 4.000 | 4.000 | 3.000 | 3.300 | 861,506 | -0.76(-18.72%) |
Dec 16, 2020 | 4.380 | 4.380 | 3.860 | 4.060 | 435,085 | -0.28(-6.45%) |
Dec 15, 2020 | 4.790 | 5.150 | 4.160 | 4.340 | 941,498 | -1.99(-31.44%) |
Dec 14, 2020 | 5.140 | 6.330 | 5.080 | 6.330 | 163,191 | +1.40(+28.40%) |
Dec 11, 2020 | 4.750 | 4.930 | 4.553 | 4.930 | 11,100 | +0.23(+4.89%) |
Dec 10, 2020 | 4.790 | 4.800 | 4.594 | 4.700 | 12,622 | -0.08(-1.67%) |
Dec 09, 2020 | 4.680 | 4.780 | 4.580 | 4.780 | 14,754 | +0.15(+3.24%) |
Dec 08, 2020 | 4.700 | 4.700 | 4.500 | 4.630 | 14,063 | -0.07(-1.49%) |
Dec 07, 2020 | 4.390 | 4.700 | 4.290 | 4.700 | 43,150 | +0.11(+2.40%) |
Dec 04, 2020 | 4.480 | 4.600 | 4.360 | 4.590 | 26,500 | +0.21(+4.79%) |
Dec 03, 2020 | 4.440 | 4.470 | 4.210 | 4.380 | 23,067 | -0.05(-1.13%) |
Dec 02, 2020 | 4.730 | 4.892 | 4.360 | 4.430 | 23,794 | -0.28(-5.94%) |
Dec 01, 2020 | 4.890 | 4.890 | 4.700 | 4.710 | 11,934 | -0.25(-5.04%) |
Nov 30, 2020 | 4.930 | 5.220 | 4.700 | 4.960 | 25,715 | +0.01(+0.20%) |
Nov 27, 2020 | 4.970 | 5.000 | 4.720 | 4.950 | 28,900 | -0.05(-1.00%) |
Nov 25, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 22,900 | -0.40(-7.41%) |
Nov 24, 2020 | 5.500 | 5.500 | 5.400 | 5.400 | 14,564 | -0.09(-1.64%) |
Nov 23, 2020 | 5.400 | 5.770 | 5.390 | 5.490 | 39,905 | +0.10(+1.86%) |
Nov 20, 2020 | 5.270 | 5.458 | 5.110 | 5.390 | 33,200 | +0.17(+3.26%) |
Nov 19, 2020 | 5.440 | 5.487 | 5.013 | 5.220 | 21,369 | -0.27(-4.92%) |
Nov 18, 2020 | 4.920 | 5.500 | 4.850 | 5.490 | 26,494 | +0.69(+14.26%) |
Nov 17, 2020 | 4.950 | 4.950 | 4.800 | 4.805 | 13,828 | -0.12(-2.34%) |
Nov 16, 2020 | 4.680 | 5.000 | 4.680 | 4.920 | 21,132 | +0.24(+5.13%) |
Nov 13, 2020 | 4.700 | 4.800 | 4.540 | 4.680 | 6,000 | -0.01(-0.21%) |
Nov 12, 2020 | 4.690 | 4.720 | 4.670 | 4.690 | 8,174 | -0.03(-0.64%) |
Nov 11, 2020 | 4.500 | 4.750 | 4.250 | 4.720 | 10,746 | +0.16(+3.51%) |
Nov 10, 2020 | 4.860 | 4.920 | 4.530 | 4.560 | 20,640 | -0.33(-6.75%) |
Nov 09, 2020 | 4.840 | 4.966 | 4.760 | 4.890 | 37,432 | +0.13(+2.73%) |
Nov 06, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,600 | +0.17(+3.70%) |
Nov 05, 2020 | 4.400 | 4.740 | 4.368 | 4.590 | 9,411 | +0.20(+4.56%) |
Nov 04, 2020 | 4.140 | 4.400 | 4.140 | 4.390 | 4,578 | -0.01(-0.23%) |
Nov 03, 2020 | 4.360 | 4.446 | 4.330 | 4.400 | 5,133 | -0.07(-1.57%) |
Nov 02, 2020 | 4.370 | 4.470 | 4.340 | 4.470 | 3,382 | +0.07(+1.59%) |
Oct 30, 2020 | 4.360 | 4.480 | 4.360 | 4.400 | 1,600 | +0.02(+0.46%) |
Oct 29, 2020 | 4.380 | 4.500 | 4.360 | 4.380 | 5,747 | -0.02(-0.45%) |
Oct 28, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 391 | -0.02(-0.45%) |
Oct 27, 2020 | 4.430 | 4.550 | 4.400 | 4.420 | 3,755 | -0.10(-2.21%) |
Oct 26, 2020 | 4.530 | 4.603 | 4.350 | 4.520 | 14,430 | +0.02(+0.44%) |
Oct 23, 2020 | 4.400 | 4.570 | 4.400 | 4.500 | 4,200 | +0.13(+2.97%) |
Oct 22, 2020 | 4.600 | 4.635 | 4.370 | 4.370 | 14,991 | -0.21(-4.59%) |
Oct 21, 2020 | 4.630 | 4.640 | 4.560 | 4.580 | 7,987 | -0.01(-0.22%) |
Oct 20, 2020 | 4.650 | 4.650 | 4.560 | 4.590 | 7,555 | +0.03(+0.66%) |
Oct 19, 2020 | 4.710 | 4.710 | 4.560 | 4.560 | 3,553 | -0.15(-3.18%) |
Oct 16, 2020 | 4.650 | 4.720 | 4.650 | 4.710 | 6,700 | +0.07(+1.51%) |
Oct 15, 2020 | 4.650 | 4.780 | 4.630 | 4.640 | 4,215 | +0.04(+0.87%) |
Oct 14, 2020 | 4.800 | 4.800 | 4.470 | 4.600 | 10,844 | -0.20(-4.17%) |
Oct 13, 2020 | 4.680 | 4.800 | 4.630 | 4.800 | 15,657 | +0.17(+3.67%) |
Oct 12, 2020 | 4.500 | 4.810 | 4.450 | 4.630 | 91,496 | +0.16(+3.58%) |
Oct 09, 2020 | 4.900 | 4.900 | 4.120 | 4.470 | 47,000 | -0.32(-6.68%) |
Oct 08, 2020 | 4.870 | 4.960 | 4.790 | 4.790 | 2,308 | -0.10(-2.04%) |
Oct 07, 2020 | 4.900 | 4.970 | 4.740 | 4.890 | 13,534 | -0.01(-0.20%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.800 | 4.900 | 6,437 | -0.02(-0.32%) |
Oct 05, 2020 | 4.980 | 4.980 | 4.830 | 4.916 | 4,691 | -0.09(-1.88%) |
Oct 02, 2020 | 4.880 | 5.020 | 4.830 | 5.010 | 3,100 | +0.01(+0.20%) |
Oct 01, 2020 | 4.840 | 5.000 | 4.840 | 5.000 | 12,734 | +0.13(+2.67%) |
Sep 30, 2020 | 4.910 | 4.990 | 4.860 | 4.870 | 7,889 | -0.12(-2.40%) |
Sep 29, 2020 | 4.880 | 4.990 | 4.870 | 4.990 | 2,586 | +0.09(+1.84%) |
Sep 28, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 9,205 | +0.00(+0.00%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 10,900 | -0.09(-1.80%) |
Sep 24, 2020 | 5.050 | 5.140 | 4.960 | 4.990 | 6,515 | -0.11(-2.16%) |
Sep 23, 2020 | 5.010 | 5.100 | 4.900 | 5.100 | 5,797 | +0.00(+0.00%) |
Sep 22, 2020 | 4.950 | 5.100 | 4.950 | 5.100 | 4,720 | +0.10(+2.00%) |
Sep 21, 2020 | 5.000 | 5.060 | 4.970 | 5.000 | 5,193 | -0.07(-1.38%) |
Sep 18, 2020 | 5.060 | 5.180 | 5.030 | 5.070 | 5,700 | -0.07(-1.36%) |
Sep 17, 2020 | 5.110 | 5.200 | 5.110 | 5.140 | 6,971 | +0.02(+0.39%) |
Sep 16, 2020 | 5.100 | 5.180 | 5.100 | 5.120 | 10,170 | -0.01(-0.19%) |
Sep 15, 2020 | 5.220 | 5.340 | 5.030 | 5.130 | 18,112 | +0.00(+0.00%) |
Sep 14, 2020 | 4.980 | 5.480 | 4.980 | 5.130 | 20,438 | +0.11(+2.19%) |
Sep 11, 2020 | 5.000 | 5.020 | 4.870 | 5.020 | 13,200 | +0.10(+2.03%) |
Sep 10, 2020 | 5.070 | 5.080 | 4.910 | 4.920 | 12,168 | -0.16(-3.15%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.833 | 5.080 | 9,043 | +0.18(+3.67%) |
Sep 08, 2020 | 4.930 | 4.990 | 4.900 | 4.900 | 13,074 | +0.00(+0.00%) |
Sep 04, 2020 | 5.100 | 5.100 | 4.900 | 4.900 | 34,600 | -0.15(-2.97%) |
Sep 03, 2020 | 5.050 | 5.100 | 5.050 | 5.050 | 8,723 | +0.00(+0.00%) |
Sep 02, 2020 | 5.060 | 5.120 | 5.000 | 5.050 | 17,088 | -0.09(-1.75%) |
Sep 01, 2020 | 5.350 | 5.350 | 5.040 | 5.140 | 45,370 | -0.21(-3.93%) |
Aug 31, 2020 | 5.640 | 5.660 | 5.290 | 5.350 | 16,501 | -0.21(-3.69%) |
Aug 28, 2020 | 5.480 | 5.670 | 5.480 | 5.555 | 22,200 | +0.05(+1.00%) |
Aug 27, 2020 | 5.610 | 5.610 | 5.350 | 5.500 | 46,807 | -0.16(-2.83%) |
Aug 26, 2020 | 5.550 | 5.680 | 5.550 | 5.660 | 8,429 | +0.11(+1.98%) |
Aug 25, 2020 | 5.580 | 5.650 | 5.520 | 5.550 | 10,979 | -0.09(-1.60%) |
Aug 24, 2020 | 5.770 | 5.790 | 5.510 | 5.640 | 33,702 | -0.13(-2.25%) |
Aug 21, 2020 | 5.540 | 5.846 | 5.510 | 5.770 | 20,100 | +0.22(+3.96%) |
Aug 20, 2020 | 6.000 | 6.000 | 5.490 | 5.550 | 110,597 | -0.41(-6.88%) |
Aug 19, 2020 | 6.510 | 6.600 | 5.960 | 5.960 | 72,554 | -0.44(-6.88%) |
Aug 18, 2020 | 7.280 | 7.320 | 6.030 | 6.400 | 221,573 | -0.55(-7.91%) |
Aug 17, 2020 | 7.210 | 7.300 | 6.800 | 6.950 | 222,207 | +0.25(+3.73%) |
Aug 14, 2020 | 6.490 | 6.840 | 6.480 | 6.700 | 44,500 | +0.24(+3.72%) |
Aug 13, 2020 | 6.460 | 6.460 | 6.435 | 6.460 | 1,921 | +0.00(+0.00%) |
Aug 12, 2020 | 6.500 | 6.540 | 6.460 | 6.460 | 6,763 | -0.04(-0.62%) |
Aug 11, 2020 | 6.480 | 6.570 | 6.400 | 6.500 | 9,469 | -0.02(-0.31%) |
Aug 10, 2020 | 6.730 | 6.730 | 6.510 | 6.520 | 11,100 | -0.18(-2.69%) |
Aug 07, 2020 | 6.470 | 6.790 | 6.470 | 6.700 | 35,600 | +0.23(+3.55%) |
Aug 06, 2020 | 6.460 | 6.500 | 6.400 | 6.470 | 13,005 | +0.01(+0.15%) |
Aug 05, 2020 | 6.500 | 6.570 | 6.447 | 6.460 | 10,949 | +0.00(+0.00%) |
Aug 04, 2020 | 6.310 | 6.497 | 6.219 | 6.460 | 22,140 | +0.19(+3.03%) |
Aug 03, 2020 | 6.100 | 6.319 | 6.100 | 6.270 | 18,270 | +0.13(+2.12%) |
Jul 31, 2020 | 6.310 | 6.460 | 6.060 | 6.140 | 25,800 | -0.37(-5.68%) |
Jul 30, 2020 | 6.520 | 6.590 | 6.460 | 6.510 | 16,666 | +0.00(+0.00%) |
Jul 29, 2020 | 6.560 | 6.640 | 6.500 | 6.510 | 39,904 | -0.06(-0.91%) |
Jul 28, 2020 | 6.650 | 6.670 | 6.560 | 6.570 | 8,434 | -0.18(-2.67%) |
Jul 27, 2020 | 6.710 | 6.750 | 6.550 | 6.750 | 21,287 | -0.04(-0.59%) |
Jul 24, 2020 | 6.650 | 6.790 | 6.630 | 6.790 | 24,200 | -0.01(-0.15%) |
Jul 23, 2020 | 6.850 | 6.930 | 6.790 | 6.800 | 18,264 | -0.12(-1.73%) |
Jul 22, 2020 | 6.950 | 6.980 | 6.900 | 6.920 | 29,846 | -0.05(-0.72%) |
Jul 21, 2020 | 7.000 | 7.030 | 6.930 | 6.970 | 47,315 | -0.01(-0.14%) |
Jul 20, 2020 | 7.000 | 7.000 | 6.750 | 6.980 | 22,754 | +0.07(+1.01%) |
Jul 17, 2020 | 6.550 | 7.000 | 6.550 | 6.910 | 60,700 | +0.36(+5.50%) |
Jul 16, 2020 | 6.780 | 6.800 | 6.550 | 6.550 | 24,125 | -0.22(-3.25%) |
Jul 15, 2020 | 7.070 | 7.070 | 6.600 | 6.770 | 56,573 | -0.18(-2.59%) |
Jul 14, 2020 | 6.810 | 6.950 | 6.550 | 6.950 | 28,364 | +0.14(+2.06%) |
Jul 13, 2020 | 7.050 | 7.100 | 6.560 | 6.810 | 62,004 | -0.17(-2.44%) |
Jul 10, 2020 | 7.100 | 7.220 | 6.920 | 6.980 | 73,000 | -0.17(-2.38%) |
Jul 09, 2020 | 7.150 | 7.446 | 7.125 | 7.150 | 84,009 | -0.07(-0.97%) |
Jul 08, 2020 | 7.000 | 7.440 | 6.990 | 7.220 | 99,301 | +0.19(+2.70%) |
Jul 07, 2020 | 6.920 | 7.030 | 6.900 | 7.030 | 32,946 | +0.11(+1.59%) |
Jul 06, 2020 | 7.000 | 7.050 | 6.912 | 6.920 | 34,613 | -0.08(-1.14%) |
Jul 02, 2020 | 6.950 | 7.000 | 6.820 | 7.000 | 15,900 | +0.09(+1.30%) |
Jul 01, 2020 | 7.000 | 7.060 | 6.900 | 6.910 | 22,945 | -0.19(-2.68%) |
Jun 30, 2020 | 6.750 | 7.360 | 6.750 | 7.100 | 62,547 | +0.22(+3.20%) |
Jun 29, 2020 | 6.780 | 6.880 | 6.620 | 6.880 | 19,317 | -0.01(-0.22%) |
Jun 26, 2020 | 6.830 | 7.020 | 6.730 | 6.895 | 22,000 | -0.11(-1.50%) |
Jun 25, 2020 | 6.590 | 7.000 | 6.540 | 7.000 | 51,678 | +0.50(+7.69%) |
Jun 24, 2020 | 6.295 | 6.500 | 6.090 | 6.500 | 26,413 | +0.20(+3.17%) |
Jun 23, 2020 | 6.400 | 6.480 | 6.020 | 6.300 | 38,407 | -0.04(-0.63%) |
Jun 22, 2020 | 6.690 | 6.738 | 6.110 | 6.340 | 87,385 | -0.49(-7.17%) |
Jun 19, 2020 | 6.930 | 6.990 | 6.650 | 6.830 | 28,400 | -0.17(-2.43%) |
Jun 18, 2020 | 7.000 | 7.000 | 6.930 | 7.000 | 19,512 | +0.05(+0.72%) |
Jun 17, 2020 | 7.000 | 7.000 | 6.910 | 6.950 | 18,060 | -0.05(-0.71%) |
Jun 16, 2020 | 7.100 | 7.100 | 6.940 | 7.000 | 31,603 | +0.05(+0.72%) |
Jun 15, 2020 | 7.000 | 7.170 | 6.950 | 6.950 | 122,104 | +0.00(+0.00%) |
Jun 12, 2020 | 7.000 | 7.000 | 6.650 | 6.950 | 41,200 | +0.04(+0.58%) |
Jun 11, 2020 | 6.510 | 6.910 | 6.510 | 6.910 | 12,043 | +0.20(+2.98%) |
Jun 10, 2020 | 6.780 | 7.000 | 6.550 | 6.710 | 20,650 | -0.11(-1.61%) |
Jun 09, 2020 | 7.040 | 7.062 | 6.800 | 6.820 | 26,569 | -0.07(-1.02%) |
Jun 08, 2020 | 7.020 | 7.100 | 6.810 | 6.890 | 24,465 | -0.13(-1.85%) |
Jun 05, 2020 | 7.100 | 7.250 | 7.020 | 7.020 | 29,200 | -0.18(-2.50%) |
Jun 04, 2020 | 6.760 | 7.200 | 6.760 | 7.200 | 20,664 | +0.43(+6.35%) |
Jun 03, 2020 | 6.850 | 6.890 | 6.760 | 6.770 | 8,509 | -0.04(-0.59%) |
Jun 02, 2020 | 6.800 | 7.100 | 6.700 | 6.810 | 39,714 | +0.11(+1.64%) |
Jun 01, 2020 | 6.700 | 6.855 | 6.570 | 6.700 | 20,061 | +0.06(+0.90%) |
May 29, 2020 | 6.710 | 6.710 | 6.560 | 6.640 | 17,900 | -0.07(-1.04%) |
May 28, 2020 | 6.600 | 6.771 | 6.550 | 6.710 | 24,321 | +0.16(+2.44%) |
May 27, 2020 | 6.710 | 6.760 | 6.540 | 6.550 | 20,618 | -0.22(-3.25%) |
May 26, 2020 | 6.850 | 6.950 | 6.770 | 6.770 | 33,642 | -0.08(-1.17%) |
May 22, 2020 | 6.990 | 6.990 | 6.830 | 6.850 | 13,600 | -0.15(-2.14%) |
May 21, 2020 | 7.000 | 7.000 | 6.820 | 7.000 | 24,159 | +0.00(+0.00%) |
May 20, 2020 | 7.000 | 7.000 | 6.900 | 7.000 | 48,684 | +0.00(+0.00%) |
May 19, 2020 | 6.990 | 7.000 | 6.890 | 7.000 | 17,258 | +0.00(+0.00%) |
May 18, 2020 | 6.990 | 7.000 | 6.803 | 7.000 | 11,713 | +0.10(+1.45%) |
May 15, 2020 | 7.000 | 7.000 | 6.690 | 6.900 | 97,700 | +0.15(+2.22%) |
May 14, 2020 | 6.990 | 7.000 | 6.700 | 6.750 | 21,667 | -0.24(-3.43%) |
May 13, 2020 | 6.730 | 6.990 | 6.730 | 6.990 | 1,718 | +0.02(+0.29%) |
May 12, 2020 | 7.010 | 7.010 | 6.810 | 6.970 | 13,255 | -0.02(-0.29%) |
May 11, 2020 | 7.030 | 7.040 | 6.890 | 6.990 | 2,151 | -0.05(-0.71%) |
May 08, 2020 | 7.060 | 7.090 | 7.030 | 7.040 | 6,600 | -0.03(-0.42%) |
May 07, 2020 | 7.130 | 7.170 | 7.030 | 7.070 | 3,281 | -0.18(-2.48%) |
May 06, 2020 | 6.990 | 7.250 | 6.890 | 7.250 | 2,889 | +0.23(+3.28%) |
May 05, 2020 | 7.070 | 7.190 | 7.020 | 7.020 | 5,132 | -0.23(-3.17%) |
May 04, 2020 | 6.790 | 7.250 | 6.790 | 7.250 | 9,102 | +0.10(+1.40%) |
May 01, 2020 | 6.780 | 7.150 | 6.690 | 7.150 | 17,000 | +0.06(+0.85%) |
Apr 30, 2020 | 7.100 | 7.100 | 6.824 | 7.090 | 9,743 | -0.06(-0.84%) |
Apr 29, 2020 | 7.100 | 7.160 | 6.832 | 7.150 | 34,357 | +0.05(+0.70%) |
Apr 28, 2020 | 6.750 | 7.100 | 6.712 | 7.100 | 29,145 | +0.10(+1.43%) |
Apr 27, 2020 | 7.000 | 7.000 | 6.560 | 7.000 | 57,241 | +0.00(+0.00%) |
Apr 24, 2020 | 6.830 | 7.000 | 6.630 | 7.000 | 13,900 | +0.00(+0.00%) |
Apr 23, 2020 | 7.100 | 7.100 | 6.540 | 7.000 | 18,312 | -0.11(-1.55%) |
Apr 22, 2020 | 6.220 | 7.110 | 6.220 | 7.110 | 25,086 | +0.84(+13.40%) |
Apr 21, 2020 | 6.630 | 6.630 | 6.190 | 6.270 | 60,911 | -0.56(-8.20%) |
Apr 20, 2020 | 6.870 | 6.880 | 6.300 | 6.830 | 57,754 | -0.17(-2.43%) |
Apr 17, 2020 | 7.000 | 7.060 | 6.930 | 7.000 | 18,200 | +0.00(+0.00%) |
Apr 16, 2020 | 6.950 | 7.050 | 6.950 | 7.000 | 35,444 | -0.05(-0.71%) |
Apr 15, 2020 | 7.060 | 7.060 | 6.940 | 7.050 | 16,853 | +0.05(+0.71%) |
Apr 14, 2020 | 7.000 | 7.080 | 6.880 | 7.000 | 21,595 | +0.00(+0.00%) |
Apr 13, 2020 | 6.890 | 7.090 | 6.780 | 7.000 | 44,016 | +0.00(+0.00%) |
Apr 09, 2020 | 7.000 | 7.150 | 6.500 | 7.000 | 81,600 | -0.20(-2.78%) |
Apr 08, 2020 | 6.770 | 7.200 | 6.770 | 7.200 | 13,996 | +0.40(+5.88%) |
Apr 07, 2020 | 6.870 | 7.010 | 6.800 | 6.800 | 27,667 | -0.13(-1.88%) |
Apr 06, 2020 | 6.960 | 7.050 | 6.843 | 6.930 | 32,579 | -0.07(-1.00%) |
Apr 03, 2020 | 6.750 | 7.100 | 6.730 | 7.000 | 19,100 | +0.04(+0.57%) |
Apr 02, 2020 | 7.010 | 7.300 | 6.800 | 6.960 | 46,933 | -0.27(-3.76%) |
Apr 01, 2020 | 7.000 | 7.348 | 6.995 | 7.232 | 55,571 | +0.23(+3.32%) |
Mar 31, 2020 | 6.800 | 7.050 | 6.800 | 7.000 | 40,438 | +0.13(+1.89%) |
Mar 30, 2020 | 6.850 | 7.060 | 6.530 | 6.870 | 68,331 | +0.02(+0.29%) |
Mar 27, 2020 | 6.040 | 7.090 | 6.040 | 6.850 | 95,600 | +1.09(+18.92%) |
Mar 26, 2020 | 6.430 | 7.150 | 5.760 | 5.760 | 72,268 | -0.94(-14.03%) |
Mar 25, 2020 | 6.140 | 6.980 | 6.020 | 6.700 | 74,216 | +0.41(+6.52%) |
Mar 24, 2020 | 5.880 | 6.520 | 5.860 | 6.290 | 66,279 | +0.34(+5.71%) |
Mar 23, 2020 | 5.650 | 6.300 | 5.650 | 5.950 | 65,811 | +0.09(+1.54%) |
Mar 20, 2020 | 5.560 | 6.170 | 5.560 | 5.860 | 95,400 | +0.12(+2.09%) |
Mar 19, 2020 | 5.300 | 6.005 | 5.210 | 5.740 | 64,858 | +0.54(+10.38%) |
Mar 18, 2020 | 5.080 | 6.250 | 5.070 | 5.200 | 148,228 | -0.05(-0.95%) |
Mar 17, 2020 | 5.260 | 6.520 | 5.250 | 5.250 | 218,892 | +0.01(+0.19%) |
Mar 16, 2020 | 5.710 | 5.750 | 5.100 | 5.240 | 42,116 | -0.96(-15.48%) |
Mar 13, 2020 | 5.990 | 6.360 | 5.940 | 6.200 | 20,300 | +0.28(+4.73%) |
Mar 12, 2020 | 6.720 | 6.930 | 5.660 | 5.920 | 80,145 | -0.62(-9.48%) |
Mar 11, 2020 | 6.980 | 6.980 | 6.500 | 6.540 | 58,872 | -0.44(-6.30%) |
Mar 10, 2020 | 6.800 | 7.240 | 6.800 | 6.980 | 98,981 | +0.38(+5.76%) |
Mar 09, 2020 | 6.180 | 6.770 | 6.180 | 6.600 | 70,941 | +0.17(+2.64%) |
Mar 06, 2020 | 6.670 | 6.870 | 6.307 | 6.430 | 30,200 | -0.24(-3.60%) |
Mar 05, 2020 | 6.450 | 6.900 | 6.300 | 6.670 | 66,210 | +0.22(+3.41%) |
Mar 04, 2020 | 6.140 | 6.643 | 6.140 | 6.450 | 34,351 | +0.22(+3.53%) |
Mar 03, 2020 | 6.290 | 6.410 | 6.230 | 6.230 | 21,248 | -0.18(-2.81%) |
Mar 02, 2020 | 6.350 | 6.500 | 6.150 | 6.410 | 48,072 | +0.06(+0.94%) |
Feb 28, 2020 | 6.220 | 6.394 | 6.040 | 6.350 | 33,700 | +0.13(+2.09%) |
Feb 27, 2020 | 5.760 | 6.370 | 5.760 | 6.220 | 14,192 | +0.22(+3.67%) |
Feb 26, 2020 | 5.750 | 6.443 | 5.750 | 6.000 | 28,170 | +0.19(+3.27%) |
Feb 25, 2020 | 5.670 | 6.050 | 5.430 | 5.810 | 40,414 | +0.10(+1.75%) |
Feb 24, 2020 | 5.580 | 5.820 | 5.580 | 5.710 | 20,306 | +0.01(+0.18%) |
Feb 21, 2020 | 5.820 | 5.930 | 5.700 | 5.700 | 17,000 | -0.19(-3.23%) |
Feb 20, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 32,721 | +0.28(+4.99%) |
Feb 19, 2020 | 5.960 | 6.710 | 5.060 | 5.610 | 524,893 | -0.39(-6.50%) |
Feb 18, 2020 | 6.000 | 6.230 | 5.770 | 6.000 | 51,527 | -0.02(-0.33%) |
Feb 14, 2020 | 6.080 | 6.120 | 6.020 | 6.020 | 8,800 | -0.13(-2.11%) |
Feb 13, 2020 | 6.140 | 6.220 | 6.050 | 6.150 | 15,560 | -0.03(-0.49%) |
Feb 12, 2020 | 5.700 | 6.450 | 5.510 | 6.180 | 92,428 | +0.44(+7.67%) |
Feb 11, 2020 | 5.350 | 6.360 | 5.300 | 5.740 | 109,924 | +0.33(+6.10%) |
Feb 10, 2020 | 5.320 | 5.650 | 5.300 | 5.410 | 33,901 | +0.05(+0.93%) |
Feb 07, 2020 | 5.490 | 5.510 | 5.250 | 5.360 | 14,400 | -0.24(-4.29%) |
Feb 06, 2020 | 5.360 | 5.750 | 5.350 | 5.600 | 43,767 | +0.17(+3.13%) |
Feb 05, 2020 | 5.360 | 5.650 | 5.260 | 5.430 | 42,833 | +0.04(+0.74%) |
Feb 04, 2020 | 5.230 | 5.580 | 5.130 | 5.390 | 88,334 | +0.14(+2.67%) |