Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.250 | 8.250 | 8.050 | 8.100 | 180,225 | -0.14(-1.70%) |
Jul 29, 2021 | 8.210 | 8.360 | 8.190 | 8.240 | 88,076 | -0.07(-0.84%) |
Jul 28, 2021 | 8.275 | 8.419 | 8.175 | 8.310 | 170,701 | +0.10(+1.22%) |
Jul 27, 2021 | 8.250 | 8.390 | 8.201 | 8.210 | 222,188 | -0.17(-2.08%) |
Jul 26, 2021 | 8.550 | 8.600 | 8.300 | 8.384 | 143,592 | -0.19(-2.26%) |
Jul 23, 2021 | 8.900 | 8.900 | 8.450 | 8.578 | 273,351 | -0.13(-1.51%) |
Jul 22, 2021 | 9.400 | 9.400 | 8.710 | 8.710 | 76,124 | -0.30(-3.35%) |
Jul 21, 2021 | 9.120 | 9.300 | 8.950 | 9.012 | 79,779 | +0.04(+0.47%) |
Jul 20, 2021 | 8.675 | 9.140 | 8.660 | 8.970 | 224,733 | +0.20(+2.28%) |
Jul 19, 2021 | 9.010 | 9.110 | 8.521 | 8.770 | 382,406 | -0.39(-4.26%) |
Jul 16, 2021 | 9.670 | 9.800 | 9.110 | 9.160 | 317,162 | -0.51(-5.27%) |
Jul 15, 2021 | 10.11 | 10.29 | 9.560 | 9.670 | 291,916 | -0.62(-6.03%) |
Jul 14, 2021 | 11.00 | 11.00 | 10.11 | 10.29 | 259,041 | -0.37(-3.47%) |
Jul 13, 2021 | 10.50 | 11.05 | 10.45 | 10.66 | 214,996 | +0.13(+1.23%) |
Jul 12, 2021 | 10.57 | 10.75 | 10.35 | 10.53 | 96,103 | -0.07(-0.66%) |
Jul 09, 2021 | 10.55 | 10.76 | 10.42 | 10.60 | 105,347 | +0.07(+0.65%) |
Jul 08, 2021 | 10.45 | 10.94 | 10.00 | 10.53 | 129,183 | +0.08(+0.78%) |
Jul 07, 2021 | 11.40 | 11.40 | 10.45 | 10.45 | 99,154 | -0.64(-5.79%) |
Jul 06, 2021 | 11.21 | 11.40 | 10.46 | 11.09 | 233,976 | -0.31(-2.70%) |
Jul 02, 2021 | 11.30 | 11.70 | 10.74 | 11.40 | 100,497 | -0.05(-0.44%) |
Jul 01, 2021 | 11.39 | 11.63 | 11.11 | 11.45 | 89,150 | +0.00(+0.00%) |
Jun 30, 2021 | 11.08 | 11.48 | 10.38 | 11.45 | 136,977 | +0.45(+4.09%) |
Jun 29, 2021 | 9.900 | 11.05 | 9.900 | 11.00 | 206,107 | +0.75(+7.32%) |
Jun 28, 2021 | 10.45 | 10.65 | 10.00 | 10.25 | 107,614 | -0.12(-1.16%) |
Jun 25, 2021 | 10.20 | 10.42 | 10.04 | 10.37 | 254,547 | +0.25(+2.47%) |
Jun 24, 2021 | 10.00 | 10.23 | 9.900 | 10.12 | 153,833 | +0.27(+2.74%) |
Jun 23, 2021 | 9.500 | 9.970 | 9.360 | 9.850 | 139,328 | +0.31(+3.30%) |
Jun 22, 2021 | 10.00 | 10.00 | 9.300 | 9.536 | 655,058 | -0.49(-4.90%) |
Jun 21, 2021 | 10.21 | 10.35 | 10.00 | 10.03 | 100,476 | -0.36(-3.50%) |
Jun 18, 2021 | 10.30 | 10.50 | 10.05 | 10.39 | 228,736 | +0.26(+2.57%) |
Jun 17, 2021 | 10.11 | 10.21 | 10.08 | 10.13 | 111,192 | -0.01(-0.10%) |
Jun 16, 2021 | 10.10 | 10.42 | 10.08 | 10.14 | 125,249 | +0.04(+0.40%) |
Jun 15, 2021 | 11.00 | 11.00 | 9.940 | 10.10 | 512,634 | -0.35(-3.35%) |
Jun 14, 2021 | 10.86 | 11.00 | 10.40 | 10.45 | 113,195 | -0.40(-3.69%) |
Jun 11, 2021 | 11.02 | 11.15 | 10.82 | 10.85 | 95,159 | -0.17(-1.54%) |
Jun 10, 2021 | 11.04 | 11.24 | 10.95 | 11.02 | 76,395 | -0.12(-1.08%) |
Jun 09, 2021 | 11.32 | 11.33 | 11.14 | 11.14 | 79,662 | -0.21(-1.85%) |
Jun 08, 2021 | 11.28 | 11.62 | 11.24 | 11.35 | 61,527 | -0.20(-1.73%) |
Jun 07, 2021 | 11.48 | 11.65 | 11.19 | 11.55 | 523,314 | +0.16(+1.40%) |
Jun 04, 2021 | 11.30 | 11.59 | 11.30 | 11.39 | 50,520 | -0.09(-0.78%) |
Jun 03, 2021 | 11.66 | 11.70 | 11.29 | 11.48 | 351,482 | -0.07(-0.61%) |
Jun 02, 2021 | 11.60 | 11.77 | 11.55 | 11.55 | 156,149 | +0.03(+0.26%) |
Jun 01, 2021 | 11.50 | 11.81 | 11.23 | 11.52 | 250,493 | -0.01(-0.07%) |
May 28, 2021 | 11.95 | 11.95 | 11.39 | 11.53 | 93,983 | -0.32(-2.72%) |
May 27, 2021 | 11.79 | 11.85 | 11.50 | 11.85 | 106,488 | +0.20(+1.72%) |
May 26, 2021 | 11.72 | 11.75 | 11.23 | 11.65 | 114,850 | -0.04(-0.34%) |
May 25, 2021 | 11.31 | 11.94 | 11.31 | 11.69 | 134,776 | +0.14(+1.21%) |
May 24, 2021 | 11.79 | 11.88 | 11.45 | 11.55 | 82,276 | -0.02(-0.20%) |
May 21, 2021 | 12.00 | 12.00 | 11.55 | 11.57 | 92,459 | -0.36(-3.02%) |
May 20, 2021 | 11.69 | 11.93 | 11.35 | 11.93 | 284,076 | +0.42(+3.68%) |
May 19, 2021 | 11.40 | 11.65 | 11.10 | 11.51 | 119,700 | -0.14(-1.20%) |
May 18, 2021 | 11.52 | 11.72 | 11.23 | 11.65 | 161,375 | +0.31(+2.73%) |
May 17, 2021 | 11.50 | 11.52 | 11.16 | 11.34 | 97,216 | +0.01(+0.09%) |
May 14, 2021 | 10.77 | 11.47 | 10.53 | 11.33 | 99,599 | +0.15(+1.34%) |
May 13, 2021 | 10.90 | 11.99 | 10.66 | 11.18 | 213,369 | -0.12(-1.06%) |
May 12, 2021 | 11.20 | 11.32 | 10.79 | 11.30 | 157,058 | +0.14(+1.25%) |
May 11, 2021 | 11.00 | 11.50 | 10.84 | 11.16 | 192,217 | +0.11(+1.00%) |
May 10, 2021 | 11.79 | 11.87 | 11.00 | 11.05 | 132,964 | -0.31(-2.73%) |
May 07, 2021 | 11.29 | 11.41 | 11.10 | 11.36 | 128,605 | +0.07(+0.59%) |
May 06, 2021 | 11.30 | 11.40 | 10.76 | 11.29 | 163,610 | +0.09(+0.80%) |
May 05, 2021 | 10.47 | 11.40 | 10.47 | 11.20 | 85,587 | +0.03(+0.26%) |
May 04, 2021 | 11.70 | 11.72 | 10.67 | 11.18 | 301,053 | -0.54(-4.65%) |
May 03, 2021 | 11.26 | 11.80 | 11.20 | 11.72 | 298,071 | +0.63(+5.68%) |
Apr 30, 2021 | 10.78 | 11.25 | 10.73 | 11.09 | 95,000 | +0.24(+2.21%) |
Apr 29, 2021 | 11.08 | 11.22 | 10.61 | 10.85 | 130,573 | -0.23(-2.09%) |
Apr 28, 2021 | 10.46 | 11.10 | 10.39 | 11.08 | 179,737 | +0.60(+5.74%) |
Apr 27, 2021 | 10.00 | 10.68 | 10.00 | 10.48 | 90,880 | +0.20(+1.95%) |
Apr 26, 2021 | 10.20 | 10.50 | 10.20 | 10.28 | 83,983 | -0.19(-1.81%) |
Apr 23, 2021 | 9.985 | 10.70 | 9.910 | 10.47 | 123,500 | +0.27(+2.65%) |
Apr 22, 2021 | 10.13 | 10.46 | 9.850 | 10.20 | 175,340 | +0.05(+0.49%) |
Apr 21, 2021 | 9.300 | 10.31 | 9.300 | 10.15 | 213,470 | +0.20(+2.01%) |
Apr 20, 2021 | 10.30 | 10.47 | 9.572 | 9.950 | 205,795 | -0.19(-1.87%) |
Apr 19, 2021 | 9.980 | 10.37 | 9.847 | 10.14 | 194,032 | +0.12(+1.20%) |
Apr 16, 2021 | 10.27 | 10.27 | 9.460 | 10.02 | 116,200 | +0.00(+0.00%) |
Apr 15, 2021 | 10.55 | 10.69 | 9.900 | 10.02 | 113,508 | -0.56(-5.28%) |
Apr 14, 2021 | 9.325 | 10.71 | 9.300 | 10.58 | 489,813 | +0.99(+10.31%) |
Apr 13, 2021 | 9.760 | 9.880 | 9.420 | 9.590 | 345,081 | -0.21(-2.14%) |
Apr 12, 2021 | 10.00 | 10.10 | 9.650 | 9.800 | 225,915 | -0.31(-3.07%) |
Apr 09, 2021 | 10.84 | 10.84 | 10.00 | 10.11 | 88,000 | -0.24(-2.32%) |
Apr 08, 2021 | 10.27 | 10.59 | 10.26 | 10.35 | 75,321 | +0.20(+1.97%) |
Apr 07, 2021 | 11.34 | 11.34 | 10.15 | 10.15 | 186,008 | -0.96(-8.67%) |
Apr 06, 2021 | 10.01 | 11.15 | 9.850 | 11.11 | 649,879 | +1.07(+10.70%) |
Apr 05, 2021 | 10.15 | 10.54 | 9.800 | 10.04 | 486,404 | +0.20(+2.05%) |
Apr 01, 2021 | 10.50 | 10.69 | 9.836 | 9.839 | 320,500 | -0.34(-3.35%) |
Mar 31, 2021 | 9.250 | 10.32 | 9.250 | 10.18 | 374,468 | +0.90(+9.69%) |
Mar 30, 2021 | 9.530 | 9.580 | 8.930 | 9.281 | 711,616 | -0.24(-2.51%) |
Mar 29, 2021 | 10.50 | 10.70 | 9.488 | 9.520 | 464,014 | -0.98(-9.33%) |
Mar 26, 2021 | 11.11 | 11.11 | 10.00 | 10.50 | 313,300 | -0.26(-2.37%) |
Mar 25, 2021 | 10.00 | 10.93 | 9.721 | 10.76 | 466,154 | +0.40(+3.81%) |
Mar 24, 2021 | 10.68 | 10.75 | 10.24 | 10.36 | 295,493 | -0.34(-3.18%) |
Mar 23, 2021 | 10.90 | 11.00 | 9.930 | 10.70 | 1,021,871 | -0.33(-2.99%) |
Mar 22, 2021 | 11.73 | 12.12 | 10.99 | 11.03 | 504,149 | -0.25(-2.22%) |
Mar 19, 2021 | 11.88 | 12.12 | 11.03 | 11.28 | 273,300 | -0.28(-2.41%) |
Mar 18, 2021 | 11.71 | 12.38 | 11.28 | 11.56 | 522,336 | +0.12(+1.03%) |
Mar 17, 2021 | 11.62 | 11.65 | 11.14 | 11.44 | 337,227 | -0.18(-1.55%) |
Mar 16, 2021 | 12.32 | 12.40 | 11.43 | 11.62 | 252,482 | -0.38(-3.17%) |
Mar 15, 2021 | 11.88 | 12.51 | 11.50 | 12.00 | 549,021 | +0.44(+3.81%) |
Mar 12, 2021 | 11.53 | 11.77 | 11.25 | 11.56 | 549,300 | -0.04(-0.34%) |
Mar 11, 2021 | 11.80 | 11.87 | 11.15 | 11.60 | 684,897 | +0.26(+2.29%) |
Mar 10, 2021 | 12.16 | 12.16 | 11.12 | 11.34 | 773,367 | -0.59(-4.95%) |
Mar 09, 2021 | 11.90 | 12.42 | 11.80 | 11.93 | 275,400 | +0.26(+2.25%) |
Mar 08, 2021 | 12.34 | 12.57 | 11.61 | 11.67 | 452,024 | -0.59(-4.79%) |
Mar 05, 2021 | 12.90 | 13.00 | 11.26 | 12.26 | 1,065,800 | -0.84(-6.45%) |
Mar 04, 2021 | 13.41 | 13.80 | 11.49 | 13.10 | 953,733 | -0.38(-2.79%) |
Mar 03, 2021 | 13.70 | 14.03 | 13.40 | 13.48 | 338,805 | -0.21(-1.56%) |
Mar 02, 2021 | 13.55 | 13.87 | 13.47 | 13.69 | 243,420 | +0.26(+1.94%) |
Mar 01, 2021 | 13.62 | 14.41 | 13.15 | 13.43 | 557,011 | +0.02(+0.15%) |
Feb 26, 2021 | 14.35 | 15.09 | 13.35 | 13.41 | 510,100 | -0.93(-6.48%) |
Feb 25, 2021 | 15.42 | 15.42 | 14.24 | 14.34 | 261,891 | -0.71(-4.72%) |
Feb 24, 2021 | 15.50 | 15.69 | 14.92 | 15.05 | 270,282 | +0.05(+0.33%) |
Feb 23, 2021 | 15.68 | 16.20 | 14.11 | 15.00 | 484,737 | -0.67(-4.28%) |
Feb 22, 2021 | 15.40 | 16.25 | 15.03 | 15.67 | 679,154 | +0.45(+2.94%) |
Feb 19, 2021 | 13.83 | 15.84 | 13.73 | 15.22 | 1,666,700 | +1.77(+13.18%) |
Feb 18, 2021 | 14.02 | 14.47 | 13.31 | 13.45 | 564,658 | -0.70(-4.95%) |
Feb 17, 2021 | 14.85 | 15.40 | 14.03 | 14.15 | 503,297 | -0.86(-5.70%) |
Feb 16, 2021 | 14.80 | 16.20 | 14.80 | 15.01 | 457,756 | -0.16(-1.09%) |
Feb 12, 2021 | 15.40 | 15.50 | 14.85 | 15.17 | 490,300 | -0.19(-1.22%) |
Feb 11, 2021 | 15.76 | 15.85 | 14.35 | 15.36 | 1,054,688 | -0.38(-2.43%) |
Feb 10, 2021 | 15.81 | 16.17 | 15.11 | 15.74 | 1,260,259 | +0.44(+2.88%) |
Feb 09, 2021 | 14.88 | 15.73 | 14.55 | 15.30 | 727,635 | +0.42(+2.82%) |
Feb 08, 2021 | 14.50 | 14.89 | 14.28 | 14.88 | 444,297 | +0.62(+4.35%) |
Feb 05, 2021 | 13.98 | 14.67 | 13.98 | 14.26 | 360,700 | +0.06(+0.42%) |
Feb 04, 2021 | 14.01 | 14.27 | 13.25 | 14.20 | 392,826 | +0.47(+3.42%) |
Feb 03, 2021 | 13.00 | 14.34 | 12.98 | 13.73 | 1,186,686 | +0.78(+6.02%) |
Feb 02, 2021 | 12.42 | 13.36 | 12.28 | 12.95 | 696,291 | +0.61(+4.94%) |
Feb 01, 2021 | 12.30 | 12.46 | 11.86 | 12.34 | 287,919 | +0.20(+1.64%) |
Jan 29, 2021 | 13.00 | 13.18 | 11.76 | 12.14 | 442,900 | -0.16(-1.30%) |
Jan 28, 2021 | 11.00 | 12.67 | 11.00 | 12.30 | 633,677 | +0.35(+2.93%) |
Jan 27, 2021 | 12.43 | 12.45 | 11.54 | 11.95 | 454,990 | -0.80(-6.31%) |
Jan 26, 2021 | 13.13 | 13.69 | 12.55 | 12.75 | 249,417 | -0.53(-3.99%) |
Jan 25, 2021 | 13.69 | 13.75 | 13.18 | 13.29 | 335,962 | -0.39(-2.89%) |
Jan 22, 2021 | 13.90 | 13.90 | 13.30 | 13.68 | 303,700 | -0.27(-1.94%) |
Jan 21, 2021 | 14.27 | 14.27 | 13.77 | 13.95 | 258,151 | -0.25(-1.76%) |
Jan 20, 2021 | 13.17 | 14.52 | 13.17 | 14.20 | 442,532 | +0.55(+4.03%) |
Jan 19, 2021 | 14.03 | 14.14 | 13.06 | 13.65 | 387,864 | +0.10(+0.74%) |
Jan 15, 2021 | 13.70 | 14.90 | 12.85 | 13.55 | 764,200 | -0.22(-1.60%) |
Jan 14, 2021 | 12.99 | 13.85 | 12.85 | 13.77 | 795,558 | +0.94(+7.33%) |
Jan 13, 2021 | 11.35 | 12.87 | 11.24 | 12.83 | 740,918 | +1.61(+14.32%) |
Jan 12, 2021 | 10.50 | 11.51 | 10.20 | 11.22 | 573,137 | +0.72(+6.89%) |
Jan 11, 2021 | 10.20 | 10.88 | 9.900 | 10.50 | 992,963 | +0.45(+4.48%) |
Jan 08, 2021 | 10.46 | 10.47 | 9.988 | 10.05 | 393,600 | -0.26(-2.52%) |
Jan 07, 2021 | 10.15 | 10.50 | 10.12 | 10.31 | 557,143 | +0.26(+2.62%) |
Jan 06, 2021 | 10.25 | 10.63 | 9.593 | 10.05 | 1,160,436 | +0.05(+0.46%) |
Jan 05, 2021 | 10.30 | 10.30 | 9.835 | 10.00 | 640,078 | -0.08(-0.79%) |
Jan 04, 2021 | 9.990 | 10.35 | 9.865 | 10.08 | 585,850 | +0.03(+0.30%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 252,524 | -0.04(-0.43%) | |
Dec 30, 2020 | 10.30 | 10.35 | 10.08 | 10.09 | 252,524 | -0.20(-1.96%) |
Dec 29, 2020 | 9.960 | 10.35 | 9.700 | 10.29 | 546,556 | +0.33(+3.31%) |
Dec 28, 2020 | 9.800 | 10.09 | 9.600 | 9.965 | 484,984 | +0.16(+1.68%) |
Dec 24, 2020 | 9.660 | 10.09 | 9.660 | 9.800 | 297,400 | +0.12(+1.24%) |
Dec 23, 2020 | 9.800 | 9.980 | 9.550 | 9.680 | 159,558 | -0.07(-0.72%) |
Dec 22, 2020 | 9.505 | 9.880 | 9.500 | 9.750 | 462,075 | +0.01(+0.10%) |
Dec 21, 2020 | 10.05 | 10.08 | 9.570 | 9.740 | 199,844 | -0.39(-3.87%) |
Dec 18, 2020 | 9.805 | 10.13 | 9.560 | 10.13 | 399,700 | +0.44(+4.49%) |
Dec 17, 2020 | 9.500 | 9.907 | 9.365 | 9.696 | 330,551 | +0.05(+0.48%) |
Dec 16, 2020 | 8.750 | 9.808 | 8.732 | 9.650 | 1,037,153 | +0.87(+9.91%) |
Dec 15, 2020 | 9.500 | 9.526 | 8.736 | 8.780 | 623,091 | -0.49(-5.24%) |
Dec 14, 2020 | 10.00 | 10.09 | 9.266 | 9.266 | 335,832 | -0.44(-4.52%) |
Dec 11, 2020 | 9.750 | 10.00 | 9.601 | 9.704 | 588,100 | +0.06(+0.65%) |
Dec 10, 2020 | 10.40 | 10.40 | 9.300 | 9.641 | 559,651 | -0.41(-4.07%) |
Dec 09, 2020 | 10.80 | 10.87 | 9.981 | 10.05 | 589,428 | -0.64(-5.99%) |
Dec 08, 2020 | 10.59 | 10.91 | 10.50 | 10.69 | 756,400 | +0.19(+1.81%) |
Dec 07, 2020 | 10.15 | 10.50 | 10.00 | 10.50 | 394,711 | +0.35(+3.45%) |
Dec 04, 2020 | 10.26 | 10.26 | 9.610 | 10.15 | 496,400 | +0.35(+3.57%) |
Dec 03, 2020 | 9.584 | 10.10 | 9.570 | 9.800 | 163,233 | -0.03(-0.31%) |
Dec 02, 2020 | 9.000 | 9.990 | 8.995 | 9.830 | 282,850 | +0.10(+1.03%) |
Dec 01, 2020 | 10.04 | 10.15 | 9.510 | 9.730 | 317,921 | -0.15(-1.52%) |
Nov 30, 2020 | 9.370 | 10.03 | 9.370 | 9.880 | 602,274 | +0.40(+4.23%) |
Nov 27, 2020 | 9.150 | 9.500 | 8.790 | 9.479 | 228,900 | +0.33(+3.60%) |
Nov 25, 2020 | 7.850 | 9.160 | 7.610 | 9.150 | 724,200 | +1.33(+17.03%) |
Nov 24, 2020 | 7.800 | 8.160 | 7.570 | 7.819 | 336,503 | +0.30(+4.06%) |
Nov 23, 2020 | 7.625 | 8.007 | 7.457 | 7.514 | 213,692 | -0.01(-0.19%) |
Nov 20, 2020 | 8.000 | 8.111 | 7.494 | 7.528 | 280,300 | -0.40(-5.07%) |
Nov 19, 2020 | 8.000 | 8.130 | 7.688 | 7.930 | 348,602 | -0.09(-1.11%) |
Nov 18, 2020 | 7.760 | 8.200 | 7.687 | 8.019 | 706,241 | +0.24(+3.14%) |
Nov 17, 2020 | 7.890 | 7.890 | 7.580 | 7.775 | 198,608 | +0.06(+0.71%) |
Nov 16, 2020 | 7.690 | 7.720 | 7.405 | 7.720 | 262,718 | +0.33(+4.47%) |
Nov 13, 2020 | 7.500 | 7.696 | 7.280 | 7.390 | 318,100 | -0.11(-1.47%) |
Nov 12, 2020 | 7.257 | 7.560 | 7.085 | 7.500 | 222,178 | +0.22(+3.02%) |
Nov 11, 2020 | 7.213 | 7.400 | 7.100 | 7.280 | 237,758 | -0.01(-0.07%) |
Nov 10, 2020 | 7.500 | 7.570 | 7.160 | 7.285 | 399,808 | -0.18(-2.44%) |
Nov 09, 2020 | 7.780 | 7.880 | 7.460 | 7.467 | 443,083 | -0.01(-0.17%) |
Nov 06, 2020 | 7.610 | 7.870 | 7.440 | 7.480 | 797,400 | +0.13(+1.71%) |
Nov 05, 2020 | 7.130 | 7.354 | 6.955 | 7.354 | 419,077 | +0.60(+8.95%) |
Nov 04, 2020 | 6.860 | 7.000 | 6.440 | 6.750 | 568,759 | -0.03(-0.44%) |
Nov 03, 2020 | 6.535 | 6.837 | 6.242 | 6.780 | 529,663 | +0.38(+5.94%) |
Nov 02, 2020 | 5.670 | 6.500 | 5.670 | 6.400 | 1,040,163 | +0.61(+10.54%) |
Oct 30, 2020 | 5.800 | 5.890 | 5.725 | 5.790 | 236,500 | -0.02(-0.31%) |
Oct 29, 2020 | 5.605 | 5.850 | 5.561 | 5.808 | 186,979 | +0.21(+3.71%) |
Oct 28, 2020 | 5.730 | 5.890 | 5.567 | 5.600 | 204,599 | -0.38(-6.35%) |
Oct 27, 2020 | 5.845 | 6.100 | 5.845 | 5.979 | 179,144 | -0.03(-0.58%) |
Oct 26, 2020 | 5.920 | 6.100 | 5.810 | 6.014 | 232,161 | +0.03(+0.58%) |
Oct 23, 2020 | 6.030 | 6.180 | 5.859 | 5.980 | 191,400 | -0.06(-0.99%) |
Oct 22, 2020 | 6.020 | 6.095 | 5.940 | 6.040 | 237,194 | +0.02(+0.33%) |
Oct 21, 2020 | 5.900 | 6.020 | 5.520 | 6.020 | 323,604 | +0.20(+3.44%) |
Oct 20, 2020 | 5.700 | 5.860 | 5.535 | 5.820 | 315,944 | +0.18(+3.26%) |
Oct 19, 2020 | 5.840 | 5.840 | 5.600 | 5.636 | 155,456 | +0.04(+0.64%) |
Oct 16, 2020 | 5.599 | 5.720 | 5.500 | 5.600 | 209,000 | +0.01(+0.18%) |
Oct 15, 2020 | 5.810 | 5.820 | 5.560 | 5.590 | 212,103 | -0.21(-3.70%) |
Oct 14, 2020 | 5.568 | 5.804 | 5.500 | 5.804 | 253,012 | +0.20(+3.65%) |
Oct 13, 2020 | 5.250 | 5.650 | 5.240 | 5.600 | 465,616 | +0.19(+3.51%) |
Oct 12, 2020 | 5.160 | 5.550 | 5.100 | 5.410 | 593,868 | +0.41(+8.20%) |
Oct 09, 2020 | 4.980 | 5.190 | 4.810 | 5.000 | 494,400 | +0.09(+1.83%) |
Oct 08, 2020 | 4.695 | 4.930 | 4.650 | 4.910 | 180,628 | +0.34(+7.44%) |
Oct 07, 2020 | 4.585 | 4.650 | 4.470 | 4.570 | 391,339 | +0.13(+2.93%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.324 | 4.440 | 111,247 | +0.04(+0.91%) |
Oct 05, 2020 | 4.500 | 4.505 | 4.250 | 4.400 | 235,058 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.470 | 4.142 | 4.400 | 205,700 | +0.03(+0.69%) |
Oct 01, 2020 | 4.360 | 4.420 | 4.300 | 4.370 | 59,310 | +0.05(+1.16%) |
Sep 30, 2020 | 4.270 | 4.330 | 4.200 | 4.320 | 91,162 | +0.03(+0.70%) |
Sep 29, 2020 | 4.139 | 4.301 | 4.065 | 4.290 | 132,478 | +0.00(+0.00%) |
Sep 28, 2020 | 4.420 | 4.470 | 4.145 | 4.290 | 61,374 | -0.01(-0.23%) |
Sep 25, 2020 | 4.103 | 4.308 | 4.021 | 4.300 | 100,700 | +0.25(+6.17%) |
Sep 24, 2020 | 3.960 | 4.120 | 3.910 | 4.050 | 81,101 | -0.11(-2.64%) |
Sep 23, 2020 | 4.370 | 4.500 | 3.982 | 4.160 | 164,753 | -0.16(-3.70%) |
Sep 22, 2020 | 4.300 | 4.490 | 4.300 | 4.320 | 85,472 | -0.09(-1.96%) |
Sep 21, 2020 | 4.580 | 4.600 | 4.200 | 4.406 | 107,771 | -0.12(-2.73%) |
Sep 18, 2020 | 4.675 | 4.675 | 4.480 | 4.530 | 135,100 | -0.01(-0.22%) |
Sep 17, 2020 | 4.600 | 4.650 | 4.490 | 4.540 | 157,523 | -0.07(-1.52%) |
Sep 16, 2020 | 4.490 | 4.640 | 4.490 | 4.610 | 183,303 | +0.04(+0.88%) |
Sep 15, 2020 | 4.630 | 4.630 | 4.500 | 4.570 | 98,806 | -0.01(-0.22%) |
Sep 14, 2020 | 4.910 | 4.910 | 4.520 | 4.580 | 90,317 | -0.07(-1.51%) |
Sep 11, 2020 | 4.607 | 4.653 | 4.470 | 4.650 | 126,000 | +0.06(+1.21%) |
Sep 10, 2020 | 4.600 | 4.634 | 4.450 | 4.595 | 135,576 | -0.06(-1.30%) |
Sep 09, 2020 | 4.770 | 4.910 | 4.500 | 4.655 | 98,190 | -0.00(-0.11%) |
Sep 08, 2020 | 4.690 | 4.805 | 4.425 | 4.660 | 224,928 | -0.05(-1.06%) |
Sep 04, 2020 | 4.390 | 4.755 | 4.110 | 4.710 | 332,800 | +0.20(+4.43%) |
Sep 03, 2020 | 4.720 | 4.730 | 4.380 | 4.510 | 222,978 | -0.21(-4.38%) |
Sep 02, 2020 | 5.000 | 5.100 | 4.655 | 4.717 | 360,871 | -0.08(-1.77%) |
Sep 01, 2020 | 4.850 | 5.040 | 4.520 | 4.802 | 279,664 | -0.05(-1.00%) |
Aug 31, 2020 | 4.650 | 4.980 | 4.650 | 4.850 | 389,017 | +0.20(+4.23%) |
Aug 28, 2020 | 4.550 | 4.710 | 4.500 | 4.653 | 173,300 | +0.15(+3.40%) |
Aug 27, 2020 | 4.312 | 4.500 | 4.210 | 4.500 | 142,328 | +0.29(+6.89%) |
Aug 26, 2020 | 4.270 | 4.350 | 4.150 | 4.210 | 105,721 | -0.06(-1.41%) |
Aug 25, 2020 | 4.100 | 4.272 | 4.054 | 4.270 | 174,879 | +0.17(+4.15%) |
Aug 24, 2020 | 4.440 | 4.440 | 4.030 | 4.100 | 145,093 | -0.18(-4.21%) |
Aug 21, 2020 | 4.300 | 4.300 | 4.071 | 4.280 | 179,600 | +0.19(+4.65%) |
Aug 20, 2020 | 4.250 | 4.400 | 4.000 | 4.090 | 299,752 | -0.05(-1.33%) |
Aug 19, 2020 | 4.250 | 4.280 | 4.070 | 4.145 | 130,163 | -0.07(-1.63%) |
Aug 18, 2020 | 4.300 | 4.300 | 4.090 | 4.214 | 132,986 | +0.00(+0.00%) |
Aug 17, 2020 | 4.375 | 4.951 | 4.042 | 4.214 | 407,664 | +0.28(+7.11%) |
Aug 14, 2020 | 3.700 | 4.145 | 3.660 | 3.934 | 235,500 | +0.31(+8.67%) |
Aug 13, 2020 | 3.555 | 3.790 | 3.555 | 3.620 | 155,050 | -0.02(-0.55%) |
Aug 12, 2020 | 3.600 | 3.820 | 3.600 | 3.640 | 178,780 | +0.02(+0.55%) |
Aug 11, 2020 | 3.770 | 3.810 | 3.600 | 3.620 | 170,567 | -0.13(-3.49%) |
Aug 10, 2020 | 3.900 | 3.900 | 3.546 | 3.751 | 238,400 | +0.05(+1.38%) |
Aug 07, 2020 | 3.635 | 3.850 | 3.628 | 3.700 | 233,800 | -0.02(-0.54%) |
Aug 06, 2020 | 3.650 | 3.909 | 3.510 | 3.720 | 519,156 | +0.24(+7.00%) |
Aug 05, 2020 | 3.470 | 3.500 | 3.380 | 3.477 | 74,284 | +0.10(+2.86%) |
Aug 04, 2020 | 3.460 | 3.460 | 3.085 | 3.380 | 247,153 | -0.05(-1.46%) |