Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.26 | 13.26 | 12.43 | 12.58 | 2,056 | -0.62(-4.67%) |
May 27, 2021 | 9.250 | 13.25 | 9.250 | 13.20 | 14,926 | +0.60(+4.79%) |
May 26, 2021 | 11.90 | 12.60 | 11.90 | 12.60 | 3,422 | +0.71(+5.95%) |
May 25, 2021 | 12.00 | 12.00 | 11.79 | 11.89 | 10,360 | -0.11(-0.92%) |
May 24, 2021 | 11.88 | 12.00 | 11.88 | 12.00 | 771 | +0.30(+2.56%) |
May 21, 2021 | 11.57 | 11.87 | 11.56 | 11.70 | 3,929 | +0.39(+3.49%) |
May 20, 2021 | 11.38 | 11.45 | 11.31 | 11.31 | 15,089 | +0.11(+0.94%) |
May 19, 2021 | 10.75 | 11.20 | 10.75 | 11.20 | 3,798 | +0.31(+2.85%) |
May 18, 2021 | 11.00 | 11.08 | 10.89 | 10.89 | 4,026 | -0.10(-0.91%) |
May 17, 2021 | 10.86 | 10.99 | 10.75 | 10.99 | 3,698 | +0.24(+2.23%) |
May 14, 2021 | 10.42 | 10.79 | 10.42 | 10.75 | 2,678 | +0.98(+10.01%) |
May 13, 2021 | 10.03 | 10.07 | 9.750 | 9.772 | 2,301 | -0.23(-2.28%) |
May 12, 2021 | 10.15 | 10.15 | 10.000 | 10.000 | 2,497 | -0.16(-1.61%) |
May 11, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 180 | -0.32(-3.02%) |
May 10, 2021 | 10.50 | 10.70 | 10.25 | 10.48 | 2,342 | +0.38(+3.76%) |
May 07, 2021 | 10.39 | 10.39 | 10.10 | 10.10 | 10,210 | +0.10(+1.02%) |
May 06, 2021 | 10.18 | 10.20 | 9.800 | 9.998 | 4,030 | -0.21(-2.04%) |
May 05, 2021 | 10.15 | 10.21 | 9.980 | 10.21 | 5,674 | -0.11(-1.10%) |
May 04, 2021 | 10.35 | 10.35 | 10.18 | 10.32 | 844 | -0.09(-0.86%) |
May 03, 2021 | 10.37 | 10.54 | 10.37 | 10.41 | 12,524 | -0.28(-2.62%) |
Apr 30, 2021 | 10.39 | 10.69 | 10.39 | 10.69 | 3,000 | +0.30(+2.87%) |
Apr 29, 2021 | 10.40 | 10.40 | 10.39 | 10.39 | 1,317 | +0.03(+0.31%) |
Apr 28, 2021 | 10.34 | 10.36 | 10.34 | 10.36 | 1,738 | +0.14(+1.37%) |
Apr 27, 2021 | 10.30 | 10.33 | 10.22 | 10.22 | 2,475 | -0.05(-0.49%) |
Apr 26, 2021 | 9.927 | 10.27 | 9.921 | 10.27 | 2,124 | +0.43(+4.32%) |
Apr 23, 2021 | 9.899 | 9.943 | 9.845 | 9.845 | 900 | -0.04(-0.36%) |
Apr 22, 2021 | 9.800 | 9.881 | 9.780 | 9.881 | 1,314 | +0.06(+0.57%) |
Apr 21, 2021 | 9.850 | 9.850 | 9.825 | 9.825 | 4,150 | +0.26(+2.70%) |
Apr 20, 2021 | 9.597 | 9.597 | 9.400 | 9.567 | 5,366 | -0.81(-7.82%) |
Apr 19, 2021 | 10.38 | 10.38 | 10.38 | 10.38 | 137 | +0.00(+0.00%) |
Apr 16, 2021 | 10.48 | 10.60 | 10.05 | 10.38 | 2,700 | -0.15(-1.45%) |
Apr 15, 2021 | 10.50 | 10.53 | 10.50 | 10.53 | 520 | +0.05(+0.48%) |
Apr 14, 2021 | 10.22 | 10.48 | 10.22 | 10.48 | 1,090 | +0.18(+1.75%) |
Apr 13, 2021 | 10.80 | 10.80 | 9.870 | 10.30 | 2,961 | -0.50(-4.63%) |
Apr 12, 2021 | 10.42 | 10.88 | 10.33 | 10.80 | 7,798 | +0.35(+3.34%) |
Apr 09, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 400 | +0.13(+1.23%) |
Apr 08, 2021 | 10.31 | 10.32 | 10.31 | 10.32 | 1,043 | +0.16(+1.55%) |
Apr 07, 2021 | 10.61 | 10.61 | 10.17 | 10.17 | 2,496 | -0.41(-3.83%) |
Apr 06, 2021 | 10.10 | 10.57 | 10.10 | 10.57 | 1,393 | +0.97(+10.11%) |
Apr 05, 2021 | 9.470 | 9.600 | 9.470 | 9.600 | 471 | +0.14(+1.48%) |
Apr 01, 2021 | 9.434 | 9.550 | 9.300 | 9.460 | 4,700 | +0.02(+0.21%) |
Mar 31, 2021 | 9.350 | 9.440 | 9.329 | 9.440 | 4,998 | +0.24(+2.65%) |
Mar 30, 2021 | 9.313 | 9.313 | 9.180 | 9.196 | 4,431 | -0.26(-2.78%) |
Mar 29, 2021 | 9.558 | 9.630 | 9.450 | 9.460 | 11,922 | -0.50(-4.99%) |
Mar 26, 2021 | 9.950 | 10.08 | 9.830 | 9.956 | 6,300 | +0.03(+0.28%) |
Mar 25, 2021 | 10.18 | 10.36 | 9.847 | 9.928 | 11,708 | -0.49(-4.72%) |
Mar 24, 2021 | 10.34 | 10.61 | 10.30 | 10.42 | 6,108 | +0.09(+0.83%) |
Mar 23, 2021 | 10.96 | 12.00 | 10.30 | 10.33 | 5,183 | -0.84(-7.48%) |
Mar 22, 2021 | 11.18 | 11.18 | 11.00 | 11.17 | 3,478 | -0.07(-0.61%) |
Mar 19, 2021 | 11.00 | 11.33 | 11.00 | 11.24 | 1,500 | +0.07(+0.64%) |
Mar 18, 2021 | 11.31 | 11.35 | 11.17 | 11.17 | 4,787 | -0.14(-1.22%) |
Mar 17, 2021 | 11.48 | 11.48 | 11.00 | 11.31 | 6,975 | -0.19(-1.69%) |
Mar 16, 2021 | 12.00 | 18.00 | 11.50 | 11.50 | 18,190 | -0.20(-1.72%) |
Mar 15, 2021 | 11.50 | 11.77 | 11.37 | 11.70 | 5,287 | +0.33(+2.86%) |
Mar 12, 2021 | 11.10 | 11.38 | 11.10 | 11.38 | 3,700 | +0.30(+2.66%) |
Mar 11, 2021 | 11.14 | 11.25 | 11.03 | 11.08 | 7,201 | +0.01(+0.05%) |
Mar 10, 2021 | 11.05 | 11.11 | 11.00 | 11.07 | 1,788 | -0.12(-1.03%) |
Mar 09, 2021 | 11.56 | 11.56 | 11.15 | 11.19 | 30,747 | +0.00(+0.03%) |
Mar 08, 2021 | 11.01 | 11.28 | 11.01 | 11.19 | 22,605 | +0.29(+2.63%) |
Mar 05, 2021 | 11.07 | 11.27 | 10.40 | 10.90 | 3,200 | -0.47(-4.13%) |
Mar 04, 2021 | 11.43 | 11.43 | 10.99 | 11.37 | 7,527 | -0.47(-4.00%) |
Mar 03, 2021 | 11.40 | 11.88 | 11.36 | 11.84 | 4,551 | +0.44(+3.88%) |
Mar 02, 2021 | 11.51 | 11.60 | 10.40 | 11.40 | 5,400 | -0.03(-0.23%) |
Mar 01, 2021 | 11.00 | 11.44 | 10.88 | 11.43 | 5,909 | +0.61(+5.60%) |
Feb 26, 2021 | 10.77 | 10.82 | 9.510 | 10.82 | 8,400 | -0.03(-0.28%) |
Feb 25, 2021 | 11.15 | 11.34 | 10.85 | 10.85 | 12,421 | -0.30(-2.69%) |
Feb 24, 2021 | 11.10 | 11.34 | 11.10 | 11.15 | 10,460 | +0.30(+2.78%) |
Feb 23, 2021 | 10.50 | 10.94 | 9.953 | 10.85 | 9,038 | +0.02(+0.17%) |
Feb 22, 2021 | 10.75 | 11.27 | 10.75 | 10.83 | 21,649 | -0.05(-0.45%) |
Feb 19, 2021 | 10.27 | 10.88 | 10.14 | 10.88 | 38,400 | +1.35(+14.17%) |
Feb 18, 2021 | 9.456 | 9.600 | 9.441 | 9.528 | 4,178 | +0.08(+0.90%) |
Feb 17, 2021 | 10.38 | 10.38 | 9.444 | 9.444 | 4,657 | -0.28(-2.83%) |
Feb 16, 2021 | 9.630 | 9.900 | 9.615 | 9.719 | 27,393 | +0.42(+4.50%) |
Feb 12, 2021 | 9.131 | 9.900 | 9.131 | 9.300 | 18,900 | +0.63(+7.23%) |
Feb 11, 2021 | 7.900 | 9.600 | 7.900 | 8.673 | 1,583 | -0.07(-0.84%) |
Feb 10, 2021 | 8.714 | 8.790 | 8.649 | 8.746 | 3,287 | +0.03(+0.30%) |
Feb 09, 2021 | 9.000 | 9.200 | 8.592 | 8.720 | 9,565 | -0.12(-1.34%) |
Feb 08, 2021 | 8.790 | 8.839 | 8.707 | 8.839 | 2,886 | +0.23(+2.72%) |
Feb 05, 2021 | 8.800 | 8.824 | 8.576 | 8.605 | 22,700 | +0.11(+1.35%) |
Feb 04, 2021 | 8.522 | 8.540 | 8.330 | 8.490 | 4,177 | +0.59(+7.47%) |
Feb 03, 2021 | 8.106 | 8.563 | 7.900 | 7.900 | 4,025 | -0.26(-3.19%) |
Feb 02, 2021 | 8.206 | 8.700 | 8.000 | 8.160 | 4,577 | -0.02(-0.24%) |
Feb 01, 2021 | 8.500 | 8.500 | 7.900 | 8.180 | 6,793 | -0.07(-0.85%) |
Jan 29, 2021 | 8.400 | 9.000 | 8.157 | 8.250 | 20,400 | +0.01(+0.12%) |
Jan 28, 2021 | 9.268 | 9.303 | 7.950 | 8.240 | 23,595 | -0.73(-8.18%) |
Jan 27, 2021 | 9.187 | 9.450 | 8.630 | 8.974 | 29,118 | +0.35(+4.01%) |
Jan 26, 2021 | 8.695 | 8.820 | 8.600 | 8.627 | 26,161 | +0.02(+0.20%) |
Jan 25, 2021 | 8.643 | 8.695 | 8.324 | 8.610 | 6,699 | +0.45(+5.48%) |
Jan 22, 2021 | 7.999 | 9.200 | 7.855 | 8.163 | 11,400 | -0.10(-1.23%) |
Jan 21, 2021 | 8.278 | 8.278 | 8.240 | 8.264 | 6,565 | +0.03(+0.42%) |
Jan 20, 2021 | 8.300 | 8.300 | 8.224 | 8.230 | 2,502 | -0.02(-0.24%) |
Jan 19, 2021 | 8.250 | 8.330 | 8.024 | 8.250 | 4,690 | +0.19(+2.36%) |
Jan 15, 2021 | 7.867 | 8.070 | 7.735 | 8.060 | 21,100 | -0.01(-0.11%) |
Jan 14, 2021 | 7.900 | 8.120 | 7.900 | 8.069 | 15,584 | +0.25(+3.21%) |
Jan 13, 2021 | 7.646 | 7.900 | 7.646 | 7.817 | 30,832 | +0.22(+2.86%) |
Jan 12, 2021 | 7.600 | 7.600 | 7.538 | 7.600 | 2,791 | -0.04(-0.54%) |
Jan 11, 2021 | 7.553 | 7.641 | 7.553 | 7.641 | 11,985 | -0.02(-0.24%) |
Jan 08, 2021 | 7.400 | 7.980 | 7.400 | 7.660 | 19,600 | +0.31(+4.28%) |
Jan 07, 2021 | 7.350 | 7.360 | 7.244 | 7.345 | 15,662 | +0.29(+4.08%) |
Jan 06, 2021 | 7.250 | 7.250 | 6.155 | 7.058 | 2,078 | -0.25(-3.47%) |
Jan 05, 2021 | 7.147 | 7.925 | 6.850 | 7.311 | 639 | +0.47(+6.80%) |
Jan 04, 2021 | 7.100 | 7.700 | 6.800 | 6.846 | 15,038 | -0.46(-6.33%) |
Dec 31, 2020 | 7.308 | 7.308 | 7.308 | 43,988 | -0.03(-0.43%) | |
Dec 30, 2020 | 8.250 | 8.250 | 7.180 | 7.340 | 43,988 | +0.14(+1.93%) |
Dec 29, 2020 | 7.400 | 7.400 | 6.800 | 7.201 | 1,158 | -0.20(-2.69%) |
Dec 28, 2020 | 7.415 | 7.415 | 6.000 | 7.400 | 9,981 | +0.16(+2.18%) |
Dec 24, 2020 | 7.330 | 7.330 | 7.242 | 7.242 | 700 | +0.06(+0.83%) |
Dec 23, 2020 | 6.970 | 7.183 | 6.970 | 7.183 | 18,600 | +0.14(+2.01%) |
Dec 22, 2020 | 6.631 | 7.045 | 6.631 | 7.042 | 47,285 | +0.32(+4.78%) |
Dec 21, 2020 | 6.430 | 6.900 | 6.000 | 6.720 | 13,775 | -0.26(-3.71%) |
Dec 18, 2020 | 7.090 | 7.090 | 6.931 | 6.979 | 4,400 | -0.11(-1.49%) |
Dec 17, 2020 | 7.109 | 7.109 | 7.071 | 7.085 | 3,691 | -0.01(-0.21%) |
Dec 16, 2020 | 7.990 | 7.990 | 7.050 | 7.099 | 7,958 | -0.14(-1.87%) |
Dec 15, 2020 | 7.302 | 8.000 | 6.900 | 7.235 | 11,505 | -0.08(-1.03%) |
Dec 14, 2020 | 7.622 | 7.630 | 7.309 | 7.310 | 6,457 | -0.33(-4.38%) |
Dec 11, 2020 | 7.657 | 7.657 | 7.595 | 7.645 | 3,500 | +0.16(+2.20%) |
Dec 10, 2020 | 7.273 | 7.481 | 7.273 | 7.481 | 6,601 | +0.19(+2.65%) |
Dec 09, 2020 | 7.538 | 7.560 | 7.287 | 7.287 | 10,153 | -0.21(-2.83%) |
Dec 08, 2020 | 7.490 | 7.570 | 7.419 | 7.500 | 2,812 | +0.17(+2.27%) |
Dec 07, 2020 | 7.553 | 7.553 | 7.333 | 7.333 | 4,110 | -0.13(-1.79%) |
Dec 04, 2020 | 7.568 | 7.684 | 7.250 | 7.467 | 5,500 | -0.14(-1.88%) |
Dec 03, 2020 | 7.900 | 8.453 | 7.500 | 7.610 | 9,169 | -0.28(-3.51%) |
Dec 02, 2020 | 7.740 | 8.000 | 7.740 | 7.886 | 5,674 | -0.11(-1.37%) |
Dec 01, 2020 | 8.092 | 8.257 | 7.020 | 7.996 | 6,355 | -0.06(-0.72%) |
Nov 30, 2020 | 8.850 | 9.005 | 7.880 | 8.054 | 9,142 | -0.71(-8.07%) |
Nov 27, 2020 | 8.103 | 8.830 | 8.103 | 8.761 | 11,600 | +1.12(+14.68%) |
Nov 25, 2020 | 7.825 | 7.833 | 7.470 | 7.640 | 5,000 | -0.20(-2.60%) |
Nov 24, 2020 | 7.567 | 7.951 | 7.323 | 7.844 | 9,523 | +0.72(+10.14%) |
Nov 23, 2020 | 6.982 | 7.200 | 6.792 | 7.122 | 8,927 | +0.25(+3.68%) |
Nov 20, 2020 | 7.000 | 7.142 | 6.300 | 6.869 | 10,100 | -0.20(-2.84%) |
Nov 19, 2020 | 7.000 | 7.125 | 6.944 | 7.070 | 7,365 | -0.36(-4.79%) |
Nov 18, 2020 | 7.217 | 7.826 | 7.046 | 7.426 | 7,904 | +0.85(+12.86%) |
Nov 17, 2020 | 5.831 | 6.579 | 5.714 | 6.579 | 13,564 | +0.88(+15.43%) |
Nov 16, 2020 | 5.629 | 5.854 | 5.569 | 5.700 | 10,815 | +0.73(+14.73%) |
Nov 13, 2020 | 4.941 | 5.042 | 4.862 | 4.968 | 2,900 | +0.13(+2.77%) |
Nov 12, 2020 | 4.980 | 5.019 | 4.834 | 4.834 | 906 | -0.54(-10.01%) |
Nov 11, 2020 | 5.305 | 5.372 | 5.300 | 5.372 | 1,130 | -0.01(-0.15%) |
Nov 10, 2020 | 5.550 | 5.550 | 5.374 | 5.380 | 1,259 | -0.15(-2.73%) |
Nov 09, 2020 | 5.856 | 6.133 | 5.278 | 5.531 | 15,928 | +1.31(+31.06%) |
Nov 06, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 400 | -0.00(-0.05%) |
Nov 05, 2020 | 4.110 | 4.226 | 4.110 | 4.222 | 3,076 | +0.11(+2.72%) |
Nov 04, 2020 | 4.040 | 4.198 | 4.040 | 4.110 | 642 | +0.05(+1.18%) |
Nov 03, 2020 | 4.059 | 4.063 | 4.050 | 4.063 | 4,103 | +0.22(+5.80%) |
Nov 02, 2020 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | -0.01(-0.38%) |
Oct 30, 2020 | 3.770 | 3.855 | 3.770 | 3.855 | 400 | +0.04(+0.96%) |
Oct 29, 2020 | 3.780 | 3.818 | 3.780 | 3.818 | 402 | +0.03(+0.78%) |
Oct 28, 2020 | 3.646 | 3.810 | 3.600 | 3.789 | 9,203 | -0.11(-2.83%) |
Oct 27, 2020 | 3.820 | 3.910 | 3.820 | 3.899 | 1,698 | +0.09(+2.34%) |
Oct 26, 2020 | 4.258 | 4.258 | 3.800 | 3.810 | 59,668 | -0.45(-10.64%) |
Oct 23, 2020 | 4.287 | 4.353 | 4.205 | 4.263 | 14,200 | +0.18(+4.52%) |
Oct 22, 2020 | 3.760 | 4.080 | 3.760 | 4.079 | 15,975 | +0.33(+8.92%) |
Oct 21, 2020 | 3.706 | 3.745 | 3.600 | 3.745 | 2,429 | +0.05(+1.22%) |
Oct 20, 2020 | 3.760 | 3.760 | 3.700 | 3.700 | 23,659 | -0.10(-2.69%) |
Oct 19, 2020 | 3.678 | 3.850 | 3.600 | 3.802 | 9,693 | +0.17(+4.74%) |
Oct 16, 2020 | 3.530 | 3.644 | 3.520 | 3.630 | 18,900 | +0.10(+2.83%) |
Oct 15, 2020 | 3.387 | 3.750 | 3.325 | 3.530 | 10,720 | +0.13(+3.70%) |
Oct 14, 2020 | 3.495 | 3.500 | 3.404 | 3.404 | 3,468 | -0.03(-0.91%) |
Oct 13, 2020 | 3.515 | 3.522 | 3.300 | 3.436 | 4,705 | -0.35(-9.35%) |
Oct 12, 2020 | 3.810 | 3.810 | 3.600 | 3.790 | 1,333 | +0.25(+6.92%) |
Oct 09, 2020 | 3.808 | 3.808 | 3.480 | 3.545 | 120,900 | -0.22(-5.90%) |
Oct 08, 2020 | 3.750 | 3.767 | 3.701 | 3.767 | 105,262 | +0.08(+2.08%) |
Oct 07, 2020 | 3.768 | 4.500 | 3.683 | 3.690 | 15,760 | +0.05(+1.37%) |
Oct 06, 2020 | 3.723 | 3.899 | 3.622 | 3.640 | 20,588 | +0.06(+1.68%) |
Oct 05, 2020 | 4.646 | 4.646 | 3.580 | 3.580 | 40,617 | -1.32(-26.94%) |
Oct 02, 2020 | 5.184 | 5.184 | 4.900 | 4.900 | 3,300 | -0.56(-10.26%) |
Oct 01, 2020 | 5.460 | 5.460 | 5.460 | 5.460 | 426 | -0.24(-4.21%) |
Sep 30, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 1,027 | -0.04(-0.78%) |
Sep 29, 2020 | 5.811 | 5.841 | 5.745 | 5.745 | 2,316 | -0.16(-2.63%) |
Sep 28, 2020 | 5.900 | 5.900 | 5.870 | 5.900 | 684 | +0.13(+2.25%) |
Sep 25, 2020 | 5.770 | 5.770 | 5.770 | 5.770 | 300 | +0.19(+3.41%) |
Sep 24, 2020 | 5.592 | 5.592 | 5.580 | 5.580 | 2,105 | -0.12(-2.12%) |
Sep 23, 2020 | 5.701 | 5.701 | 5.701 | 5.701 | 7,012 | -0.12(-2.00%) |
Sep 22, 2020 | 5.817 | 5.817 | 5.817 | 24 | +0.00(+0.00%) | |
Sep 21, 2020 | 5.667 | 5.817 | 5.667 | 5.817 | 240 | -0.21(-3.53%) |
Sep 18, 2020 | 6.000 | 6.030 | 6.000 | 6.030 | 1,500 | -0.08(-1.28%) |
Sep 17, 2020 | 6.240 | 6.240 | 6.108 | 6.108 | 1,996 | -0.14(-2.22%) |
Sep 16, 2020 | 6.247 | 6.247 | 6.247 | 82 | +0.00(+0.00%) | |
Sep 15, 2020 | 6.242 | 6.247 | 6.242 | 6.247 | 710 | +0.06(+0.96%) |
Sep 14, 2020 | 6.187 | 6.187 | 6.187 | 6.187 | 626 | -0.33(-5.13%) |
Sep 11, 2020 | 6.522 | 6.522 | 6.522 | 6.522 | 1,000 | -0.19(-2.85%) |
Sep 10, 2020 | 6.721 | 6.721 | 6.713 | 6.713 | 1,049 | -0.22(-3.13%) |
Sep 09, 2020 | 7.000 | 7.000 | 6.930 | 6.930 | 1,993 | -0.03(-0.43%) |
Sep 08, 2020 | 7.036 | 7.100 | 6.950 | 6.960 | 2,467 | -0.28(-3.80%) |
Sep 04, 2020 | 7.421 | 7.421 | 7.100 | 7.235 | 2,100 | -0.10(-1.38%) |
Sep 03, 2020 | 7.507 | 7.620 | 7.337 | 7.337 | 13,743 | -0.21(-2.72%) |
Sep 02, 2020 | 7.422 | 7.543 | 7.422 | 7.542 | 10,389 | +0.12(+1.59%) |
Sep 01, 2020 | 7.482 | 7.482 | 7.424 | 7.424 | 629 | -0.22(-2.83%) |
Aug 31, 2020 | 7.799 | 7.880 | 7.518 | 7.640 | 7,637 | -0.05(-0.65%) |
Aug 28, 2020 | 7.503 | 7.690 | 7.290 | 7.690 | 11,700 | +0.36(+4.88%) |
Aug 27, 2020 | 6.909 | 7.332 | 6.909 | 7.332 | 6,519 | +0.51(+7.51%) |
Aug 26, 2020 | 6.900 | 6.900 | 6.800 | 6.820 | 1,555 | -0.12(-1.73%) |
Aug 25, 2020 | 7.100 | 7.100 | 6.940 | 6.940 | 765 | -0.07(-0.93%) |
Aug 24, 2020 | 6.750 | 7.035 | 5.440 | 7.005 | 3,799 | +0.29(+4.25%) |
Aug 21, 2020 | 7.062 | 7.319 | 6.000 | 6.720 | 19,400 | -0.20(-2.95%) |
Aug 20, 2020 | 6.211 | 6.985 | 6.211 | 6.924 | 8,708 | +0.59(+9.30%) |
Aug 19, 2020 | 6.335 | 6.335 | 6.335 | 6.335 | 222 | -0.03(-0.54%) |
Aug 18, 2020 | 6.180 | 6.369 | 6.147 | 6.369 | 1,718 | +0.13(+2.08%) |
Aug 17, 2020 | 6.242 | 6.242 | 6.237 | 6.240 | 546 | +0.23(+3.81%) |
Aug 14, 2020 | 6.011 | 6.011 | 6.011 | 6.011 | 800 | -0.16(-2.58%) |
Aug 13, 2020 | 6.053 | 6.231 | 6.053 | 6.170 | 13,629 | +0.15(+2.45%) |
Aug 12, 2020 | 6.059 | 6.059 | 6.022 | 6.022 | 10,350 | -0.13(-2.14%) |
Aug 11, 2020 | 6.229 | 6.230 | 6.142 | 6.154 | 3,553 | +0.15(+2.57%) |
Aug 10, 2020 | 5.925 | 6.000 | 5.910 | 6.000 | 2,800 | +0.20(+3.52%) |
Aug 07, 2020 | 5.729 | 5.796 | 5.729 | 5.796 | 4,500 | -0.13(-2.25%) |
Aug 06, 2020 | 5.929 | 5.929 | 5.929 | 85 | +0.00(+0.00%) | |
Aug 05, 2020 | 5.929 | 5.929 | 5.929 | 5.929 | 2,261 | -0.07(-1.18%) |
Aug 04, 2020 | 5.986 | 6.000 | 5.986 | 6.000 | 1,499 | +0.01(+0.20%) |
Jul 31, 2020 | 5.988 | 5.988 | 5.988 | 0 | +0.07(+1.13%) | |
Jul 30, 2020 | 5.636 | 5.921 | 5.636 | 5.921 | 3,210 | +0.12(+1.99%) |
Jul 29, 2020 | 5.806 | 5.806 | 5.806 | 5.806 | 180 | +0.02(+0.28%) |
Jul 28, 2020 | 5.790 | 5.790 | 5.790 | 5.790 | 607 | -0.08(-1.35%) |
Jul 27, 2020 | 5.939 | 5.939 | 5.869 | 5.869 | 3,033 | +0.02(+0.38%) |
Jul 24, 2020 | 6.000 | 6.001 | 5.847 | 5.847 | 1,500 | -0.12(-2.06%) |
Jul 23, 2020 | 6.172 | 6.172 | 5.970 | 5.970 | 1,757 | -0.14(-2.37%) |
Jul 22, 2020 | 6.349 | 6.412 | 6.115 | 6.115 | 2,755 | -0.30(-4.62%) |
Jul 21, 2020 | 6.162 | 6.411 | 6.140 | 6.411 | 2,568 | +0.15(+2.43%) |
Jul 20, 2020 | 6.259 | 6.259 | 6.259 | 6.259 | 527 | -0.04(-0.67%) |
Jul 17, 2020 | 6.492 | 6.492 | 6.000 | 6.301 | 3,200 | -0.21(-3.16%) |
Jul 16, 2020 | 6.264 | 6.506 | 5.600 | 6.506 | 5,322 | +0.41(+6.66%) |
Jul 15, 2020 | 6.241 | 6.241 | 6.012 | 6.100 | 56,836 | +0.34(+5.90%) |
Jul 14, 2020 | 5.796 | 5.810 | 5.733 | 5.760 | 2,882 | -0.11(-1.84%) |
Jul 13, 2020 | 6.125 | 6.170 | 5.868 | 5.868 | 3,160 | -0.13(-2.20%) |
Jul 10, 2020 | 6.104 | 6.104 | 6.000 | 6.000 | 5,700 | -0.16(-2.63%) |
Jul 09, 2020 | 6.200 | 6.302 | 6.050 | 6.162 | 1,846 | +0.37(+6.42%) |
Jul 08, 2020 | 5.782 | 6.103 | 5.782 | 5.790 | 1,588 | +0.04(+0.70%) |
Jul 07, 2020 | 5.900 | 5.965 | 5.694 | 5.750 | 4,303 | -0.20(-3.36%) |
Jul 06, 2020 | 6.592 | 6.592 | 5.950 | 5.950 | 3,229 | +0.00(+0.00%) |
Jul 02, 2020 | 6.000 | 6.143 | 5.941 | 5.950 | 25,300 | -0.05(-0.83%) |
Jul 01, 2020 | 11.00 | 11.00 | 6.000 | 6.000 | 1,946 | -0.02(-0.30%) |
Jun 30, 2020 | 6.598 | 6.598 | 5.815 | 6.018 | 42,053 | -1.03(-14.64%) |
Jun 29, 2020 | 7.452 | 7.452 | 7.050 | 7.050 | 772 | -0.55(-7.25%) |
Jun 26, 2020 | 7.877 | 7.877 | 7.600 | 7.601 | 2,100 | -0.26(-3.34%) |
Jun 25, 2020 | 7.925 | 7.925 | 7.863 | 7.863 | 564 | +0.07(+0.91%) |
Jun 24, 2020 | 7.902 | 7.950 | 7.699 | 7.792 | 1,191 | -0.24(-2.94%) |
Jun 23, 2020 | 8.028 | 8.028 | 8.028 | 51 | +0.04(+0.51%) | |
Jun 22, 2020 | 7.984 | 8.028 | 7.496 | 7.987 | 4,322 | +0.21(+2.67%) |
Jun 19, 2020 | 7.926 | 7.961 | 7.780 | 7.780 | 3,000 | +0.01(+0.16%) |
Jun 18, 2020 | 7.500 | 7.968 | 7.500 | 7.768 | 11,603 | -0.19(-2.42%) |
Jun 17, 2020 | 8.900 | 8.900 | 7.960 | 7.960 | 8,693 | -0.60(-7.03%) |
Jun 16, 2020 | 8.917 | 9.093 | 8.489 | 8.562 | 14,770 | +0.11(+1.25%) |
Jun 15, 2020 | 7.873 | 8.500 | 7.873 | 8.456 | 13,668 | -1.54(-15.44%) |
Jun 12, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.41(-3.94%) |
Jun 11, 2020 | 10.41 | 10.41 | 10.31 | 10.41 | 1,527 | -1.19(-10.22%) |
Jun 10, 2020 | 12.07 | 12.07 | 11.59 | 11.60 | 6,124 | +0.14(+1.18%) |
Jun 09, 2020 | 11.46 | 11.84 | 11.46 | 11.46 | 1,100 | -0.38(-3.18%) |
Jun 08, 2020 | 11.84 | 11.84 | 11.84 | 97 | +0.00(+0.00%) | |
Jun 05, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 200 | +1.32(+12.50%) |
Jun 03, 2020 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 10.55 | 10.55 | 10.52 | 10.52 | 613 | +0.17(+1.66%) |