Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.240 | 7.560 | 6.920 | 7.130 | 50,183 | +0.01(+0.14%) |
Mar 30, 2021 | 7.010 | 7.400 | 6.750 | 7.120 | 51,918 | +0.07(+0.99%) |
Mar 29, 2021 | 7.540 | 7.600 | 6.870 | 7.050 | 65,270 | -0.55(-7.24%) |
Mar 26, 2021 | 7.610 | 7.790 | 7.230 | 7.600 | 118,900 | +0.07(+0.93%) |
Mar 25, 2021 | 7.840 | 7.840 | 7.250 | 7.530 | 126,845 | -0.42(-5.28%) |
Mar 24, 2021 | 8.300 | 8.800 | 7.870 | 7.950 | 309,665 | -0.47(-5.58%) |
Mar 23, 2021 | 8.270 | 10.28 | 8.010 | 8.420 | 2,238,230 | +0.01(+0.12%) |
Mar 22, 2021 | 8.160 | 8.636 | 8.090 | 8.410 | 54,749 | +0.12(+1.45%) |
Mar 19, 2021 | 8.689 | 8.689 | 8.010 | 8.290 | 139,200 | +0.18(+2.22%) |
Mar 18, 2021 | 8.630 | 8.780 | 7.930 | 8.110 | 57,496 | -0.47(-5.48%) |
Mar 17, 2021 | 8.670 | 9.000 | 8.320 | 8.580 | 88,980 | -0.22(-2.50%) |
Mar 16, 2021 | 9.240 | 9.300 | 8.700 | 8.800 | 43,887 | -0.34(-3.72%) |
Mar 15, 2021 | 9.360 | 9.410 | 9.000 | 9.140 | 66,613 | -0.17(-1.83%) |
Mar 12, 2021 | 8.420 | 9.310 | 8.385 | 9.310 | 141,300 | +0.74(+8.63%) |
Mar 11, 2021 | 8.800 | 9.080 | 8.400 | 8.570 | 105,326 | +0.03(+0.35%) |
Mar 10, 2021 | 8.280 | 8.760 | 8.060 | 8.540 | 208,730 | +0.37(+4.53%) |
Mar 09, 2021 | 7.670 | 8.250 | 7.670 | 8.170 | 95,700 | +0.56(+7.36%) |
Mar 08, 2021 | 7.260 | 7.790 | 7.260 | 7.610 | 148,199 | +0.39(+5.40%) |
Mar 05, 2021 | 8.090 | 8.090 | 7.100 | 7.220 | 204,700 | -0.68(-8.61%) |
Mar 04, 2021 | 7.920 | 8.180 | 7.690 | 7.900 | 153,816 | +0.08(+1.02%) |
Mar 03, 2021 | 8.300 | 8.580 | 7.810 | 7.820 | 93,254 | -0.48(-5.78%) |
Mar 02, 2021 | 8.300 | 8.850 | 8.290 | 8.300 | 146,949 | +0.13(+1.59%) |
Mar 01, 2021 | 8.120 | 8.450 | 8.100 | 8.170 | 76,771 | +0.19(+2.38%) |
Feb 26, 2021 | 7.740 | 8.150 | 7.260 | 7.980 | 170,800 | +0.21(+2.70%) |
Feb 25, 2021 | 8.150 | 8.430 | 7.640 | 7.770 | 88,957 | -0.24(-3.00%) |
Feb 24, 2021 | 7.930 | 8.100 | 7.860 | 8.010 | 103,868 | +0.09(+1.14%) |
Feb 23, 2021 | 8.360 | 8.530 | 7.760 | 7.920 | 103,103 | -0.84(-9.59%) |
Feb 22, 2021 | 9.030 | 9.540 | 8.650 | 8.760 | 102,054 | -0.22(-2.45%) |
Feb 19, 2021 | 9.530 | 9.530 | 8.590 | 8.980 | 302,500 | -0.63(-6.56%) |
Feb 18, 2021 | 9.710 | 9.990 | 9.250 | 9.610 | 211,754 | -0.10(-1.03%) |
Feb 17, 2021 | 9.880 | 10.58 | 9.500 | 9.710 | 294,943 | -0.04(-0.41%) |
Feb 16, 2021 | 9.200 | 9.940 | 9.100 | 9.750 | 158,539 | +0.65(+7.20%) |
Feb 12, 2021 | 8.580 | 9.140 | 8.390 | 9.095 | 82,400 | +0.49(+5.63%) |
Feb 11, 2021 | 8.420 | 8.700 | 7.800 | 8.610 | 230,273 | +0.11(+1.29%) |
Feb 10, 2021 | 8.480 | 8.880 | 8.270 | 8.500 | 93,361 | +0.01(+0.12%) |
Feb 09, 2021 | 8.800 | 8.800 | 8.370 | 8.490 | 160,914 | -0.31(-3.52%) |
Feb 08, 2021 | 8.880 | 9.090 | 8.720 | 8.800 | 111,062 | +0.02(+0.23%) |
Feb 05, 2021 | 9.070 | 9.070 | 8.580 | 8.780 | 70,900 | -0.29(-3.20%) |
Feb 04, 2021 | 9.330 | 9.360 | 8.840 | 9.070 | 165,368 | +0.00(+0.00%) |
Feb 03, 2021 | 8.650 | 9.220 | 8.400 | 9.070 | 208,718 | +0.42(+4.86%) |
Feb 02, 2021 | 8.700 | 8.800 | 8.210 | 8.650 | 186,629 | +0.08(+0.93%) |
Feb 01, 2021 | 8.180 | 8.670 | 7.810 | 8.570 | 224,040 | +0.76(+9.73%) |
Jan 29, 2021 | 7.240 | 8.086 | 7.240 | 7.810 | 259,900 | +0.37(+4.97%) |
Jan 28, 2021 | 7.790 | 8.190 | 7.200 | 7.440 | 130,776 | -0.40(-5.10%) |
Jan 27, 2021 | 7.300 | 8.300 | 6.960 | 7.840 | 655,756 | +0.32(+4.26%) |
Jan 26, 2021 | 6.950 | 7.520 | 6.900 | 7.520 | 443,054 | +0.77(+11.41%) |
Jan 25, 2021 | 6.400 | 6.750 | 6.120 | 6.750 | 204,440 | +0.44(+6.97%) |
Jan 22, 2021 | 6.200 | 6.380 | 5.920 | 6.310 | 147,900 | +0.02(+0.32%) |
Jan 21, 2021 | 6.440 | 6.480 | 6.100 | 6.290 | 68,651 | -0.10(-1.56%) |
Jan 20, 2021 | 6.630 | 6.690 | 6.114 | 6.390 | 215,512 | -0.16(-2.44%) |
Jan 19, 2021 | 6.020 | 6.700 | 5.650 | 6.550 | 372,135 | +0.58(+9.72%) |
Jan 15, 2021 | 5.660 | 6.190 | 5.354 | 5.970 | 309,000 | +0.28(+4.92%) |
Jan 14, 2021 | 5.350 | 5.790 | 5.350 | 5.690 | 171,808 | +0.32(+5.96%) |
Jan 13, 2021 | 5.450 | 5.660 | 5.300 | 5.370 | 202,685 | +0.01(+0.19%) |
Jan 12, 2021 | 5.000 | 5.450 | 5.000 | 5.360 | 213,262 | +0.35(+6.99%) |
Jan 11, 2021 | 5.000 | 5.100 | 4.960 | 5.010 | 69,407 | -0.03(-0.60%) |
Jan 08, 2021 | 5.210 | 5.225 | 4.940 | 5.040 | 165,800 | -0.18(-3.45%) |
Jan 07, 2021 | 4.920 | 5.250 | 4.920 | 5.220 | 276,502 | +0.31(+6.31%) |
Jan 06, 2021 | 5.120 | 5.190 | 4.900 | 4.910 | 231,345 | -0.19(-3.73%) |
Jan 05, 2021 | 4.860 | 5.140 | 4.860 | 5.100 | 83,567 | +0.18(+3.66%) |
Jan 04, 2021 | 4.960 | 4.990 | 4.720 | 4.920 | 162,803 | -0.06(-1.20%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 46,972 | -0.07(-1.39%) | |
Dec 30, 2020 | 4.900 | 5.080 | 4.900 | 5.050 | 46,972 | +0.13(+2.64%) |
Dec 29, 2020 | 5.100 | 5.151 | 4.910 | 4.920 | 265,520 | -0.16(-3.15%) |
Dec 28, 2020 | 5.130 | 5.170 | 5.010 | 5.080 | 84,138 | -0.02(-0.39%) |
Dec 24, 2020 | 5.140 | 5.150 | 5.030 | 5.100 | 53,000 | +0.01(+0.20%) |
Dec 23, 2020 | 4.870 | 5.140 | 4.820 | 5.090 | 139,868 | +0.22(+4.52%) |
Dec 22, 2020 | 5.030 | 5.070 | 4.860 | 4.870 | 126,805 | -0.15(-2.99%) |
Dec 21, 2020 | 4.890 | 5.110 | 4.790 | 5.020 | 169,207 | +0.07(+1.41%) |
Dec 18, 2020 | 5.210 | 5.265 | 4.900 | 4.950 | 368,500 | -0.26(-4.99%) |
Dec 17, 2020 | 5.250 | 5.440 | 5.120 | 5.210 | 325,042 | +0.01(+0.19%) |
Dec 16, 2020 | 4.990 | 5.250 | 4.990 | 5.200 | 457,300 | +0.20(+4.00%) |
Dec 15, 2020 | 5.000 | 5.090 | 4.930 | 5.000 | 122,358 | -0.07(-1.38%) |
Dec 14, 2020 | 4.960 | 5.080 | 4.890 | 5.070 | 154,055 | +0.23(+4.75%) |
Dec 11, 2020 | 4.830 | 4.910 | 4.750 | 4.840 | 123,500 | +0.01(+0.21%) |
Dec 10, 2020 | 4.750 | 4.850 | 4.700 | 4.830 | 85,364 | +0.11(+2.33%) |
Dec 09, 2020 | 4.900 | 4.950 | 4.700 | 4.720 | 133,362 | -0.12(-2.48%) |
Dec 08, 2020 | 4.870 | 4.890 | 4.750 | 4.840 | 132,944 | -0.03(-0.62%) |
Dec 07, 2020 | 5.070 | 5.070 | 4.850 | 4.870 | 162,123 | -0.08(-1.62%) |
Dec 04, 2020 | 4.910 | 4.950 | 4.830 | 4.950 | 119,300 | +0.08(+1.64%) |
Dec 03, 2020 | 4.980 | 5.020 | 4.850 | 4.870 | 225,814 | -0.07(-1.42%) |
Dec 02, 2020 | 5.110 | 5.140 | 4.800 | 4.940 | 166,051 | -0.13(-2.57%) |
Dec 01, 2020 | 5.190 | 5.310 | 5.030 | 5.070 | 323,944 | -0.05(-0.97%) |
Nov 30, 2020 | 5.390 | 5.390 | 5.010 | 5.120 | 478,833 | -0.29(-5.36%) |
Nov 27, 2020 | 5.370 | 5.440 | 5.170 | 5.410 | 437,700 | +0.15(+2.85%) |
Nov 25, 2020 | 5.330 | 5.421 | 5.160 | 5.260 | 592,700 | +0.05(+0.96%) |
Nov 24, 2020 | 5.470 | 5.470 | 5.050 | 5.210 | 791,000 | -0.08(-1.51%) |
Nov 23, 2020 | 5.050 | 5.380 | 5.000 | 5.290 | 711,661 | +0.30(+6.01%) |
Nov 20, 2020 | 4.980 | 5.040 | 4.880 | 4.990 | 80,500 | +0.00(+0.00%) |
Nov 19, 2020 | 4.970 | 5.040 | 4.850 | 4.990 | 286,497 | +0.08(+1.63%) |
Nov 18, 2020 | 4.970 | 5.240 | 4.850 | 4.910 | 382,475 | -0.04(-0.81%) |
Nov 17, 2020 | 4.940 | 4.990 | 4.830 | 4.950 | 129,503 | +0.07(+1.43%) |
Nov 16, 2020 | 5.090 | 5.220 | 4.860 | 4.880 | 417,041 | -0.12(-2.40%) |
Nov 13, 2020 | 4.850 | 5.010 | 4.850 | 5.000 | 84,400 | +0.10(+2.04%) |
Nov 12, 2020 | 4.990 | 5.020 | 4.830 | 4.900 | 173,948 | -0.10(-2.00%) |
Nov 11, 2020 | 5.100 | 5.180 | 4.890 | 5.000 | 449,722 | -0.07(-1.38%) |
Nov 10, 2020 | 4.860 | 5.180 | 4.820 | 5.070 | 275,777 | +0.24(+4.97%) |
Nov 09, 2020 | 4.770 | 5.070 | 4.700 | 4.830 | 518,053 | +0.08(+1.68%) |
Nov 06, 2020 | 4.600 | 4.790 | 4.460 | 4.750 | 229,700 | +0.07(+1.50%) |
Nov 05, 2020 | 4.800 | 5.090 | 4.610 | 4.680 | 568,444 | -0.22(-4.49%) |
Nov 04, 2020 | 5.300 | 5.400 | 4.850 | 4.900 | 772,212 | -0.85(-14.78%) |
Nov 03, 2020 | 5.400 | 6.440 | 5.130 | 5.750 | 22,222,698 | +1.00(+21.05%) |
Nov 02, 2020 | 4.610 | 4.860 | 4.550 | 4.750 | 2,853,663 | +0.19(+4.17%) |
Oct 30, 2020 | 4.630 | 4.740 | 4.410 | 4.560 | 271,000 | -0.04(-0.87%) |
Oct 29, 2020 | 4.330 | 4.680 | 4.230 | 4.600 | 249,690 | +0.27(+6.24%) |
Oct 28, 2020 | 4.150 | 4.450 | 4.130 | 4.330 | 258,363 | +0.04(+0.93%) |
Oct 27, 2020 | 4.280 | 4.330 | 4.160 | 4.290 | 86,491 | -0.04(-0.92%) |
Oct 26, 2020 | 4.500 | 4.540 | 4.100 | 4.330 | 368,050 | -0.22(-4.84%) |
Oct 23, 2020 | 4.450 | 4.680 | 4.280 | 4.550 | 264,100 | +0.25(+5.81%) |
Oct 22, 2020 | 4.260 | 4.470 | 4.250 | 4.300 | 222,441 | +0.11(+2.63%) |
Oct 21, 2020 | 4.160 | 4.540 | 4.060 | 4.190 | 457,176 | -0.04(-0.95%) |
Oct 20, 2020 | 4.490 | 4.500 | 4.230 | 4.230 | 579,259 | -0.05(-1.17%) |
Oct 19, 2020 | 4.160 | 4.470 | 4.130 | 4.280 | 444,978 | +0.01(+0.23%) |
Oct 16, 2020 | 4.180 | 4.380 | 4.030 | 4.270 | 391,000 | +0.02(+0.47%) |
Oct 15, 2020 | 4.100 | 4.430 | 4.000 | 4.250 | 505,085 | +0.13(+3.16%) |
Oct 14, 2020 | 4.300 | 4.300 | 3.930 | 4.120 | 769,564 | -0.27(-6.15%) |
Oct 13, 2020 | 4.560 | 4.890 | 4.300 | 4.390 | 880,937 | -0.30(-6.40%) |
Oct 12, 2020 | 3.980 | 5.910 | 3.970 | 4.690 | 14,569,694 | +0.71(+17.84%) |
Oct 09, 2020 | 3.980 | 4.040 | 3.860 | 3.980 | 36,600 | +0.03(+0.76%) |
Oct 08, 2020 | 3.930 | 4.000 | 3.850 | 3.950 | 64,549 | +0.04(+1.02%) |
Oct 07, 2020 | 3.860 | 3.990 | 3.830 | 3.910 | 37,118 | +0.07(+1.82%) |
Oct 06, 2020 | 3.860 | 4.000 | 3.820 | 3.840 | 38,726 | -0.05(-1.29%) |
Oct 05, 2020 | 4.000 | 4.160 | 3.720 | 3.890 | 127,069 | -0.07(-1.77%) |
Oct 02, 2020 | 3.840 | 3.960 | 3.796 | 3.960 | 65,500 | +0.07(+1.80%) |
Oct 01, 2020 | 3.830 | 3.960 | 3.790 | 3.890 | 107,387 | +0.09(+2.37%) |
Sep 30, 2020 | 3.850 | 4.090 | 3.800 | 3.800 | 53,334 | -0.05(-1.30%) |
Sep 29, 2020 | 3.820 | 3.950 | 3.700 | 3.850 | 44,986 | +0.03(+0.79%) |
Sep 28, 2020 | 3.820 | 3.870 | 3.630 | 3.820 | 127,065 | +0.00(+0.00%) |
Sep 25, 2020 | 3.730 | 3.930 | 3.730 | 3.820 | 42,300 | +0.06(+1.60%) |
Sep 24, 2020 | 3.800 | 3.910 | 3.700 | 3.760 | 63,502 | -0.07(-1.83%) |
Sep 23, 2020 | 4.120 | 4.140 | 3.800 | 3.830 | 83,711 | -0.26(-6.36%) |
Sep 22, 2020 | 3.990 | 4.190 | 3.900 | 4.090 | 64,508 | +0.18(+4.60%) |
Sep 21, 2020 | 4.050 | 4.100 | 3.810 | 3.910 | 86,791 | -0.18(-4.40%) |
Sep 18, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 66,100 | -0.13(-3.08%) |
Sep 17, 2020 | 4.220 | 4.280 | 4.104 | 4.220 | 62,415 | -0.06(-1.40%) |
Sep 16, 2020 | 4.070 | 4.330 | 4.000 | 4.280 | 120,262 | +0.17(+4.14%) |
Sep 15, 2020 | 4.290 | 4.370 | 4.060 | 4.110 | 382,020 | -0.07(-1.67%) |
Sep 14, 2020 | 4.130 | 4.200 | 4.050 | 4.180 | 87,171 | +0.06(+1.46%) |
Sep 11, 2020 | 4.120 | 4.250 | 4.030 | 4.120 | 99,500 | +0.00(+0.00%) |
Sep 10, 2020 | 4.250 | 4.370 | 4.010 | 4.120 | 367,435 | -0.15(-3.51%) |
Sep 09, 2020 | 4.200 | 4.380 | 4.119 | 4.270 | 353,946 | +0.13(+3.14%) |
Sep 08, 2020 | 3.900 | 4.230 | 3.820 | 4.140 | 294,659 | +0.12(+2.99%) |
Sep 04, 2020 | 3.850 | 4.203 | 3.800 | 4.020 | 535,500 | +0.12(+3.08%) |
Sep 03, 2020 | 3.940 | 4.010 | 3.700 | 3.900 | 223,331 | -0.11(-2.74%) |
Sep 02, 2020 | 3.900 | 4.070 | 3.720 | 4.010 | 324,956 | +0.11(+2.82%) |
Sep 01, 2020 | 3.870 | 4.090 | 3.500 | 3.900 | 582,137 | -0.06(-1.52%) |
Aug 31, 2020 | 4.200 | 4.240 | 3.900 | 3.960 | 260,045 | -0.28(-6.60%) |
Aug 28, 2020 | 4.160 | 4.330 | 4.160 | 4.240 | 109,700 | +0.17(+4.18%) |
Aug 27, 2020 | 4.600 | 4.620 | 4.050 | 4.070 | 407,703 | -0.55(-11.90%) |
Aug 26, 2020 | 4.720 | 5.210 | 4.560 | 4.620 | 824,207 | -0.17(-3.55%) |
Aug 25, 2020 | 4.770 | 4.870 | 4.600 | 4.790 | 203,616 | +0.02(+0.42%) |
Aug 24, 2020 | 4.750 | 4.780 | 4.620 | 4.770 | 202,970 | +0.11(+2.36%) |
Aug 21, 2020 | 4.670 | 4.850 | 4.600 | 4.660 | 153,200 | -0.10(-2.10%) |
Aug 20, 2020 | 4.690 | 4.860 | 4.560 | 4.760 | 286,856 | -0.16(-3.25%) |
Aug 19, 2020 | 5.090 | 5.230 | 4.860 | 4.920 | 412,632 | -0.23(-4.47%) |
Aug 18, 2020 | 5.250 | 5.290 | 5.110 | 5.150 | 261,765 | -0.11(-2.09%) |
Aug 17, 2020 | 5.250 | 5.400 | 5.200 | 5.260 | 360,264 | +0.06(+1.15%) |
Aug 14, 2020 | 5.180 | 5.250 | 4.950 | 5.200 | 351,300 | +0.05(+0.97%) |
Aug 13, 2020 | 4.860 | 5.320 | 4.810 | 5.150 | 531,762 | +0.24(+4.89%) |
Aug 12, 2020 | 4.940 | 5.020 | 4.840 | 4.910 | 137,275 | +0.00(+0.00%) |
Aug 11, 2020 | 5.150 | 5.170 | 4.880 | 4.910 | 273,713 | -0.23(-4.47%) |
Aug 10, 2020 | 5.270 | 5.270 | 5.080 | 5.140 | 180,066 | -0.06(-1.15%) |
Aug 07, 2020 | 5.130 | 5.250 | 5.020 | 5.200 | 386,100 | +0.07(+1.36%) |
Aug 06, 2020 | 5.220 | 5.280 | 5.040 | 5.130 | 207,646 | -0.10(-1.91%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.210 | 5.230 | 408,069 | -0.06(-1.13%) |
Aug 04, 2020 | 5.540 | 5.660 | 5.250 | 5.290 | 406,054 | -0.27(-4.86%) |
Aug 03, 2020 | 5.680 | 6.090 | 5.490 | 5.560 | 785,703 | +0.10(+1.83%) |
Jul 31, 2020 | 5.500 | 5.680 | 5.320 | 5.460 | 327,000 | -0.27(-4.71%) |
Jul 30, 2020 | 5.730 | 6.050 | 5.200 | 5.730 | 542,286 | -1.27(-18.14%) |
Jul 29, 2020 | 6.510 | 7.300 | 6.270 | 7.000 | 1,586,749 | +0.34(+5.11%) |
Jul 28, 2020 | 6.290 | 6.940 | 6.130 | 6.660 | 1,236,635 | +0.34(+5.38%) |
Jul 27, 2020 | 6.370 | 6.370 | 6.060 | 6.320 | 210,554 | -0.02(-0.39%) |
Jul 24, 2020 | 6.170 | 6.480 | 5.760 | 6.345 | 627,000 | +0.15(+2.50%) |
Jul 23, 2020 | 6.100 | 6.260 | 6.030 | 6.190 | 235,362 | +0.01(+0.16%) |
Jul 22, 2020 | 6.160 | 6.360 | 6.060 | 6.180 | 247,040 | +0.00(+0.00%) |
Jul 21, 2020 | 6.430 | 6.430 | 6.000 | 6.180 | 281,690 | -0.24(-3.74%) |
Jul 20, 2020 | 5.900 | 6.850 | 5.600 | 6.420 | 1,118,471 | +0.50(+8.45%) |
Jul 17, 2020 | 6.070 | 6.180 | 5.800 | 5.920 | 272,600 | -0.10(-1.66%) |
Jul 16, 2020 | 6.160 | 6.260 | 5.910 | 6.020 | 253,659 | -0.21(-3.37%) |
Jul 15, 2020 | 6.220 | 6.980 | 5.760 | 6.230 | 658,450 | -0.10(-1.58%) |
Jul 14, 2020 | 6.870 | 6.900 | 6.150 | 6.330 | 673,900 | -0.85(-11.84%) |
Jul 13, 2020 | 6.900 | 7.900 | 6.700 | 7.180 | 1,186,343 | +0.66(+10.12%) |
Jul 10, 2020 | 6.480 | 7.300 | 6.120 | 6.520 | 964,100 | -0.57(-8.04%) |
Jul 09, 2020 | 8.053 | 8.100 | 6.200 | 7.090 | 1,013,959 | -1.00(-12.34%) |
Jul 08, 2020 | 8.100 | 8.559 | 7.810 | 8.088 | 241,076 | -0.21(-2.55%) |
Jul 07, 2020 | 7.900 | 9.000 | 7.500 | 8.300 | 796,377 | -0.10(-1.19%) |
Jul 06, 2020 | 8.190 | 8.700 | 7.700 | 8.400 | 602,896 | +0.56(+7.07%) |
Jul 02, 2020 | 7.230 | 8.386 | 6.600 | 7.845 | 1,030,340 | +0.34(+4.60%) |
Jul 01, 2020 | 7.890 | 7.950 | 7.350 | 7.500 | 365,524 | -0.70(-8.54%) |
Jun 30, 2020 | 9.100 | 9.200 | 8.000 | 8.200 | 444,880 | -0.20(-2.38%) |
Jun 29, 2020 | 8.800 | 8.900 | 8.100 | 8.400 | 375,703 | -0.10(-1.18%) |
Jun 26, 2020 | 9.400 | 9.500 | 8.304 | 8.500 | 740,390 | -1.00(-10.53%) |
Jun 25, 2020 | 10.70 | 10.70 | 8.900 | 9.500 | 1,958,117 | +0.00(+0.00%) |
Jun 24, 2020 | 8.511 | 13.70 | 8.100 | 9.500 | 4,880,836 | +1.90(+24.97%) |
Jun 23, 2020 | 7.900 | 7.994 | 7.203 | 7.602 | 131,428 | -0.20(-2.54%) |
Jun 22, 2020 | 7.500 | 8.700 | 7.000 | 7.800 | 450,780 | +0.50(+6.91%) |
Jun 19, 2020 | 7.500 | 8.400 | 7.060 | 7.296 | 199,300 | -0.53(-6.76%) |
Jun 18, 2020 | 7.500 | 8.000 | 7.210 | 7.825 | 179,424 | -0.17(-2.19%) |
Jun 17, 2020 | 7.700 | 8.800 | 7.600 | 8.000 | 180,275 | -1.00(-11.11%) |
Jun 16, 2020 | 10.40 | 10.70 | 8.600 | 9.000 | 425,856 | -0.80(-8.16%) |
Jun 15, 2020 | 10.80 | 11.00 | 9.000 | 9.800 | 681,992 | -1.60(-14.04%) |
Jun 12, 2020 | 6.322 | 14.40 | 6.322 | 11.40 | 1,623,570 | +5.10(+80.81%) |
Jun 11, 2020 | 6.790 | 6.900 | 6.006 | 6.305 | 47,763 | -1.00(-13.63%) |
Jun 10, 2020 | 7.500 | 7.500 | 7.100 | 7.300 | 40,603 | -0.20(-2.67%) |
Jun 09, 2020 | 7.700 | 8.000 | 7.000 | 7.500 | 57,651 | -0.50(-6.25%) |
Jun 08, 2020 | 7.000 | 10.80 | 6.800 | 8.000 | 567,583 | +1.18(+17.23%) |
Jun 05, 2020 | 6.010 | 7.099 | 6.010 | 6.824 | 41,140 | +0.62(+10.06%) |
Jun 04, 2020 | 6.500 | 6.899 | 6.030 | 6.200 | 45,931 | -1.10(-15.07%) |
Jun 03, 2020 | 5.500 | 7.700 | 5.500 | 7.300 | 121,220 | +1.70(+30.36%) |
Jun 02, 2020 | 5.800 | 5.900 | 5.500 | 5.600 | 13,203 | -0.23(-3.99%) |
Jun 01, 2020 | 5.900 | 5.971 | 5.600 | 5.833 | 10,625 | -0.17(-2.78%) |
May 29, 2020 | 6.100 | 6.298 | 5.605 | 6.000 | 17,940 | -0.16(-2.60%) |
May 28, 2020 | 6.700 | 6.700 | 6.126 | 6.160 | 23,509 | -0.44(-6.67%) |
May 27, 2020 | 5.600 | 6.800 | 5.100 | 6.600 | 64,986 | +1.20(+22.22%) |
May 26, 2020 | 5.500 | 5.600 | 5.300 | 5.400 | 11,537 | +0.10(+1.89%) |
May 22, 2020 | 5.510 | 5.670 | 4.801 | 5.300 | 21,860 | -0.20(-3.67%) |
May 21, 2020 | 5.629 | 5.889 | 5.501 | 5.502 | 5,029 | -0.20(-3.47%) |
May 20, 2020 | 5.700 | 5.800 | 5.500 | 5.700 | 12,928 | -0.05(-0.85%) |
May 19, 2020 | 6.200 | 6.300 | 5.500 | 5.749 | 10,211 | -0.25(-4.18%) |
May 18, 2020 | 6.700 | 7.000 | 5.400 | 6.000 | 28,461 | +0.30(+5.26%) |
May 15, 2020 | 5.500 | 6.040 | 5.400 | 5.700 | 10,670 | +0.04(+0.65%) |
May 14, 2020 | 5.991 | 6.399 | 5.222 | 5.663 | 23,181 | -0.24(-4.02%) |
May 13, 2020 | 7.000 | 7.000 | 5.800 | 5.900 | 18,177 | -0.71(-10.69%) |
May 12, 2020 | 6.900 | 7.300 | 6.606 | 6.606 | 11,367 | -0.21(-3.14%) |
May 11, 2020 | 6.803 | 7.198 | 6.803 | 6.820 | 8,966 | +0.02(+0.22%) |
May 08, 2020 | 7.300 | 7.388 | 6.800 | 6.805 | 15,350 | -0.29(-4.15%) |
May 07, 2020 | 6.300 | 7.100 | 6.300 | 7.100 | 17,857 | +0.55(+8.40%) |
May 06, 2020 | 7.000 | 7.035 | 5.500 | 6.550 | 21,109 | -0.46(-6.56%) |
May 05, 2020 | 7.510 | 7.510 | 6.900 | 7.010 | 13,959 | -0.24(-3.31%) |
May 04, 2020 | 7.100 | 7.500 | 7.050 | 7.250 | 9,371 | +0.20(+2.84%) |
May 01, 2020 | 8.000 | 8.400 | 7.000 | 7.050 | 32,940 | -0.85(-10.76%) |
Apr 30, 2020 | 7.600 | 8.200 | 7.600 | 7.900 | 29,789 | +0.80(+11.27%) |
Apr 29, 2020 | 8.500 | 9.000 | 7.000 | 7.100 | 80,678 | -1.24(-14.88%) |
Apr 28, 2020 | 8.900 | 9.000 | 8.300 | 8.341 | 51,823 | +0.44(+5.58%) |
Apr 27, 2020 | 6.800 | 9.000 | 6.800 | 7.900 | 97,070 | +1.32(+20.13%) |
Apr 24, 2020 | 6.800 | 6.825 | 6.300 | 6.576 | 11,720 | +0.06(+0.95%) |
Apr 23, 2020 | 6.800 | 7.000 | 6.332 | 6.514 | 29,407 | +0.00(+0.05%) |
Apr 22, 2020 | 6.300 | 7.100 | 6.100 | 6.511 | 54,395 | +0.81(+14.23%) |
Apr 21, 2020 | 5.700 | 5.900 | 5.300 | 5.700 | 23,786 | +0.50(+9.57%) |
Apr 20, 2020 | 5.516 | 5.516 | 5.001 | 5.202 | 2,592 | -0.24(-4.46%) |
Apr 17, 2020 | 5.122 | 5.623 | 5.050 | 5.445 | 6,840 | +0.25(+4.71%) |
Apr 16, 2020 | 5.600 | 5.700 | 5.100 | 5.200 | 6,450 | -0.40(-7.14%) |
Apr 15, 2020 | 5.140 | 5.951 | 5.000 | 5.600 | 5,382 | -0.12(-2.12%) |
Apr 14, 2020 | 5.500 | 6.000 | 5.407 | 5.721 | 19,438 | +0.42(+7.94%) |
Apr 13, 2020 | 3.885 | 6.600 | 3.816 | 5.300 | 114,159 | +1.60(+43.24%) |
Apr 09, 2020 | 3.426 | 3.800 | 3.426 | 3.700 | 15,050 | +0.20(+5.71%) |
Apr 08, 2020 | 3.494 | 3.800 | 3.415 | 3.500 | 18,132 | +0.02(+0.52%) |
Apr 07, 2020 | 3.500 | 3.599 | 3.333 | 3.482 | 12,217 | -0.02(-0.63%) |
Apr 06, 2020 | 3.700 | 3.701 | 3.338 | 3.504 | 11,539 | -0.12(-3.23%) |
Apr 03, 2020 | 3.500 | 3.900 | 3.500 | 3.621 | 14,380 | +0.12(+3.46%) |
Apr 02, 2020 | 3.700 | 4.200 | 3.400 | 3.500 | 21,866 | -0.20(-5.33%) |