Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.000 | 9.350 | 8.850 | 8.850 | 72,417 | -0.05(-0.56%) |
May 27, 2021 | 8.650 | 9.100 | 8.600 | 8.900 | 60,317 | +0.28(+3.19%) |
May 26, 2021 | 8.450 | 8.850 | 8.450 | 8.625 | 98,163 | +0.28(+3.29%) |
May 25, 2021 | 8.650 | 8.848 | 8.300 | 8.350 | 40,976 | -0.10(-1.18%) |
May 24, 2021 | 9.000 | 9.150 | 8.400 | 8.450 | 86,214 | -0.60(-6.63%) |
May 21, 2021 | 8.600 | 9.350 | 8.474 | 9.050 | 124,895 | +0.70(+8.38%) |
May 20, 2021 | 8.250 | 9.250 | 8.250 | 8.350 | 203,301 | +0.45(+5.70%) |
May 19, 2021 | 7.700 | 8.050 | 7.700 | 7.900 | 33,978 | -0.15(-1.86%) |
May 18, 2021 | 8.000 | 8.500 | 7.950 | 8.050 | 72,669 | +0.15(+1.90%) |
May 17, 2021 | 7.850 | 8.050 | 7.700 | 7.900 | 31,471 | +0.10(+1.28%) |
May 14, 2021 | 7.750 | 7.976 | 7.550 | 7.800 | 54,216 | +0.25(+3.31%) |
May 13, 2021 | 8.600 | 8.950 | 7.300 | 7.550 | 121,050 | -1.45(-16.11%) |
May 12, 2021 | 8.300 | 9.050 | 8.100 | 9.000 | 97,238 | +0.40(+4.65%) |
May 11, 2021 | 7.550 | 8.750 | 7.500 | 8.600 | 84,803 | +0.65(+8.18%) |
May 10, 2021 | 8.400 | 8.600 | 7.550 | 7.950 | 73,730 | -0.55(-6.47%) |
May 07, 2021 | 8.750 | 8.950 | 8.410 | 8.500 | 80,284 | -0.05(-0.58%) |
May 06, 2021 | 9.400 | 9.400 | 8.400 | 8.550 | 129,099 | -0.85(-9.04%) |
May 05, 2021 | 9.700 | 9.700 | 9.150 | 9.400 | 59,183 | -0.10(-1.05%) |
May 04, 2021 | 9.950 | 10.10 | 9.250 | 9.500 | 76,909 | -0.60(-5.94%) |
May 03, 2021 | 9.900 | 10.25 | 9.850 | 10.10 | 54,514 | +0.15(+1.51%) |
Apr 30, 2021 | 10.00 | 10.25 | 9.750 | 9.950 | 64,000 | -0.25(-2.45%) |
Apr 29, 2021 | 10.60 | 10.70 | 9.950 | 10.20 | 44,312 | -0.10(-0.97%) |
Apr 28, 2021 | 10.15 | 10.45 | 9.950 | 10.30 | 51,098 | +0.05(+0.49%) |
Apr 27, 2021 | 10.60 | 10.60 | 10.10 | 10.25 | 53,299 | -0.35(-3.30%) |
Apr 26, 2021 | 10.05 | 10.80 | 9.600 | 10.60 | 99,568 | +0.55(+5.47%) |
Apr 23, 2021 | 9.850 | 10.15 | 9.450 | 10.05 | 90,000 | +0.20(+2.03%) |
Apr 22, 2021 | 9.300 | 10.40 | 9.100 | 9.850 | 170,759 | +0.80(+8.84%) |
Apr 21, 2021 | 8.500 | 9.250 | 7.750 | 9.050 | 160,144 | +0.25(+2.84%) |
Apr 20, 2021 | 9.350 | 9.600 | 8.600 | 8.800 | 146,464 | -0.35(-3.83%) |
Apr 19, 2021 | 9.700 | 9.700 | 9.000 | 9.150 | 208,187 | -0.80(-8.04%) |
Apr 16, 2021 | 10.40 | 10.49 | 9.601 | 9.950 | 224,580 | -0.55(-5.24%) |
Apr 15, 2021 | 11.10 | 12.35 | 10.30 | 10.50 | 307,744 | -0.50(-4.55%) |
Apr 14, 2021 | 11.95 | 12.45 | 11.00 | 11.00 | 277,694 | -1.10(-9.09%) |
Apr 13, 2021 | 12.95 | 12.95 | 11.20 | 12.10 | 524,791 | -1.05(-7.98%) |
Apr 12, 2021 | 12.60 | 13.30 | 11.85 | 13.15 | 591,833 | +0.75(+6.05%) |
Apr 09, 2021 | 12.50 | 12.62 | 11.90 | 12.40 | 63,720 | -0.20(-1.59%) |
Apr 08, 2021 | 12.40 | 13.75 | 12.40 | 12.60 | 143,580 | +0.20(+1.61%) |
Apr 07, 2021 | 12.60 | 12.95 | 12.20 | 12.40 | 142,022 | -0.15(-1.20%) |
Apr 06, 2021 | 12.75 | 12.95 | 12.25 | 12.55 | 185,908 | -0.40(-3.09%) |
Apr 05, 2021 | 13.30 | 13.40 | 12.75 | 12.95 | 123,036 | -0.45(-3.36%) |
Apr 01, 2021 | 13.40 | 13.85 | 13.25 | 13.40 | 186,160 | +0.20(+1.52%) |
Mar 31, 2021 | 12.70 | 13.70 | 12.50 | 13.20 | 194,078 | +0.30(+2.33%) |
Mar 30, 2021 | 12.75 | 13.00 | 12.35 | 12.90 | 183,880 | +0.15(+1.18%) |
Mar 29, 2021 | 14.00 | 14.20 | 12.70 | 12.75 | 168,566 | -0.85(-6.25%) |
Mar 26, 2021 | 14.00 | 14.55 | 12.75 | 13.60 | 405,540 | -0.10(-0.73%) |
Mar 25, 2021 | 12.00 | 13.95 | 11.85 | 13.70 | 282,298 | +0.40(+3.01%) |
Mar 24, 2021 | 15.70 | 15.70 | 13.25 | 13.30 | 732,292 | -1.75(-11.63%) |
Mar 23, 2021 | 15.15 | 16.25 | 14.65 | 15.05 | 626,992 | -0.35(-2.27%) |
Mar 22, 2021 | 16.50 | 16.60 | 15.35 | 15.40 | 398,144 | -0.70(-4.35%) |
Mar 19, 2021 | 15.70 | 16.65 | 15.25 | 16.10 | 317,460 | +0.40(+2.55%) |
Mar 18, 2021 | 16.55 | 18.00 | 15.40 | 15.70 | 931,796 | -1.10(-6.55%) |
Mar 17, 2021 | 14.85 | 17.15 | 14.00 | 16.80 | 1,214,432 | +1.35(+8.74%) |
Mar 16, 2021 | 17.55 | 17.60 | 14.95 | 15.45 | 592,820 | -2.95(-16.03%) |
Mar 15, 2021 | 16.20 | 18.40 | 15.80 | 18.40 | 1,224,746 | +2.70(+17.20%) |
Mar 12, 2021 | 14.10 | 16.70 | 13.75 | 15.70 | 573,940 | +0.85(+5.72%) |
Mar 11, 2021 | 14.50 | 14.85 | 13.60 | 14.85 | 520,478 | +0.70(+4.95%) |
Mar 10, 2021 | 14.30 | 14.75 | 13.00 | 14.15 | 848,782 | +0.55(+4.04%) |
Mar 09, 2021 | 12.15 | 13.70 | 11.95 | 13.60 | 493,925 | +2.40(+21.43%) |
Mar 08, 2021 | 11.75 | 12.15 | 10.80 | 11.20 | 234,391 | -0.60(-5.08%) |
Mar 05, 2021 | 12.50 | 12.70 | 10.10 | 11.80 | 401,780 | -0.50(-4.07%) |
Mar 04, 2021 | 14.75 | 15.00 | 11.55 | 12.30 | 598,749 | -2.95(-19.34%) |
Mar 03, 2021 | 16.25 | 16.60 | 15.15 | 15.25 | 338,327 | -0.40(-2.56%) |
Mar 02, 2021 | 17.10 | 17.65 | 15.50 | 15.65 | 319,383 | -0.50(-3.10%) |
Mar 01, 2021 | 16.15 | 17.25 | 15.95 | 16.15 | 371,839 | +0.80(+5.21%) |
Feb 26, 2021 | 15.70 | 16.55 | 15.05 | 15.35 | 409,280 | -0.70(-4.36%) |
Feb 25, 2021 | 18.30 | 18.55 | 15.70 | 16.05 | 625,609 | -1.95(-10.83%) |
Feb 24, 2021 | 17.90 | 19.30 | 17.75 | 18.00 | 373,247 | +1.20(+7.14%) |
Feb 23, 2021 | 17.15 | 18.15 | 15.00 | 16.80 | 663,727 | -3.50(-17.24%) |
Feb 22, 2021 | 21.10 | 22.85 | 20.15 | 20.30 | 794,974 | -2.70(-11.74%) |
Feb 19, 2021 | 23.20 | 26.25 | 22.65 | 23.00 | 2,139,180 | +0.60(+2.68%) |
Feb 18, 2021 | 22.75 | 26.25 | 22.25 | 22.40 | 2,376,140 | -8.55(-27.63%) |
Feb 17, 2021 | 22.95 | 30.95 | 20.70 | 30.95 | 10,617,747 | +13.60(+78.39%) |
Feb 16, 2021 | 18.80 | 20.50 | 17.25 | 17.35 | 2,824,562 | -2.20(-11.25%) |
Feb 12, 2021 | 17.85 | 19.62 | 17.65 | 19.55 | 612,140 | -0.15(-0.76%) |
Feb 11, 2021 | 17.30 | 20.50 | 17.00 | 19.70 | 1,597,637 | +2.20(+12.57%) |
Feb 10, 2021 | 19.65 | 20.90 | 16.70 | 17.50 | 2,104,897 | +1.15(+7.03%) |
Feb 09, 2021 | 16.60 | 17.85 | 15.40 | 16.35 | 1,329,002 | +1.55(+10.47%) |
Feb 08, 2021 | 14.70 | 15.80 | 14.05 | 14.80 | 1,541,168 | +1.50(+11.28%) |
Feb 05, 2021 | 13.05 | 14.14 | 12.65 | 13.30 | 532,160 | +0.65(+5.14%) |
Feb 04, 2021 | 13.10 | 13.25 | 12.50 | 12.65 | 156,579 | -0.25(-1.94%) |
Feb 03, 2021 | 12.30 | 13.45 | 12.25 | 12.90 | 297,244 | +0.65(+5.31%) |
Feb 02, 2021 | 12.35 | 12.45 | 12.00 | 12.25 | 130,021 | +0.00(+0.00%) |
Feb 01, 2021 | 12.15 | 12.65 | 11.70 | 12.25 | 185,088 | +0.05(+0.41%) |
Jan 29, 2021 | 13.55 | 13.75 | 11.80 | 12.20 | 429,680 | -0.65(-5.06%) |
Jan 28, 2021 | 13.30 | 13.80 | 11.55 | 12.85 | 1,334,488 | +0.60(+4.90%) |
Jan 27, 2021 | 11.40 | 12.40 | 11.25 | 12.25 | 386,425 | +0.45(+3.81%) |
Jan 26, 2021 | 12.20 | 12.20 | 11.80 | 11.80 | 167,513 | -0.30(-2.48%) |
Jan 25, 2021 | 12.25 | 12.40 | 11.60 | 12.10 | 220,815 | +0.05(+0.41%) |
Jan 22, 2021 | 11.80 | 12.75 | 11.76 | 12.05 | 274,740 | +0.05(+0.42%) |
Jan 21, 2021 | 12.15 | 12.20 | 11.50 | 12.00 | 310,500 | +0.30(+2.56%) |
Jan 20, 2021 | 12.25 | 12.25 | 11.15 | 11.70 | 258,352 | -0.30(-2.50%) |
Jan 19, 2021 | 12.05 | 12.50 | 11.75 | 12.00 | 297,717 | -0.65(-5.14%) |
Jan 15, 2021 | 12.55 | 12.80 | 11.70 | 12.65 | 577,620 | -0.45(-3.44%) |
Jan 14, 2021 | 15.15 | 16.45 | 12.50 | 13.10 | 4,559,094 | +1.90(+16.96%) |
Jan 13, 2021 | 11.75 | 11.85 | 10.50 | 11.20 | 847,105 | -0.90(-7.44%) |
Jan 12, 2021 | 12.45 | 13.30 | 11.90 | 12.10 | 599,795 | -0.50(-3.97%) |
Jan 11, 2021 | 12.45 | 13.00 | 11.00 | 12.60 | 1,758,141 | -2.85(-18.45%) |
Jan 08, 2021 | 13.45 | 23.75 | 13.15 | 15.45 | 40,555,240 | +6.10(+65.24%) |
Jan 07, 2021 | 8.000 | 10.70 | 7.550 | 9.350 | 8,522,415 | +2.40(+34.53%) |
Jan 06, 2021 | 7.000 | 7.650 | 6.800 | 6.950 | 1,014,616 | -0.05(-0.71%) |
Jan 05, 2021 | 6.850 | 7.150 | 6.650 | 7.000 | 244,512 | +0.00(+0.00%) |
Jan 04, 2021 | 6.850 | 7.150 | 6.650 | 7.000 | 280,291 | +0.25(+3.70%) |
Dec 31, 2020 | 6.750 | 6.750 | 6.750 | 596,434 | +0.10(+1.50%) | |
Dec 30, 2020 | 6.250 | 6.850 | 6.150 | 6.650 | 596,434 | +0.40(+6.40%) |
Dec 29, 2020 | 6.500 | 6.500 | 6.000 | 6.250 | 236,418 | -0.15(-2.34%) |
Dec 28, 2020 | 6.450 | 6.700 | 6.300 | 6.400 | 361,812 | +0.10(+1.59%) |
Dec 24, 2020 | 6.350 | 6.400 | 6.250 | 6.300 | 68,580 | -0.10(-1.56%) |
Dec 23, 2020 | 6.400 | 6.450 | 6.300 | 6.400 | 95,930 | +0.00(+0.00%) |
Dec 22, 2020 | 6.550 | 6.650 | 6.250 | 6.400 | 208,231 | -0.15(-2.29%) |
Dec 21, 2020 | 6.250 | 6.650 | 6.200 | 6.550 | 227,089 | -0.20(-2.96%) |
Dec 18, 2020 | 7.000 | 7.000 | 6.475 | 6.750 | 469,720 | -0.05(-0.74%) |
Dec 17, 2020 | 6.850 | 6.950 | 6.500 | 6.800 | 501,773 | +0.10(+1.49%) |
Dec 16, 2020 | 7.000 | 7.000 | 6.250 | 6.700 | 1,021,346 | +0.20(+3.08%) |
Dec 15, 2020 | 6.250 | 6.600 | 6.150 | 6.500 | 255,914 | +0.25(+4.00%) |
Dec 14, 2020 | 6.800 | 6.950 | 6.150 | 6.250 | 505,081 | -0.55(-8.09%) |
Dec 11, 2020 | 6.850 | 6.950 | 6.750 | 6.800 | 440,740 | -0.20(-2.86%) |
Dec 10, 2020 | 7.450 | 7.550 | 6.850 | 7.000 | 1,919,611 | -3.15(-31.03%) |
Dec 09, 2020 | 14.30 | 15.90 | 8.650 | 10.15 | 10,665,995 | +2.85(+39.04%) |
Dec 08, 2020 | 7.900 | 7.900 | 6.900 | 7.300 | 219,150 | -0.30(-3.95%) |
Dec 07, 2020 | 7.700 | 7.900 | 7.600 | 7.600 | 110,209 | -0.10(-1.30%) |
Dec 04, 2020 | 7.800 | 7.976 | 7.600 | 7.700 | 47,540 | -0.20(-2.53%) |
Dec 03, 2020 | 7.750 | 7.950 | 7.750 | 7.900 | 51,560 | +0.10(+1.28%) |
Dec 02, 2020 | 8.250 | 8.250 | 7.650 | 7.800 | 99,163 | -0.55(-6.59%) |
Dec 01, 2020 | 7.800 | 8.800 | 7.600 | 8.350 | 538,631 | +0.80(+10.60%) |
Nov 30, 2020 | 7.600 | 8.100 | 7.350 | 7.550 | 126,705 | -0.05(-0.66%) |
Nov 27, 2020 | 7.600 | 7.800 | 7.550 | 7.600 | 20,140 | -0.15(-1.94%) |
Nov 25, 2020 | 7.500 | 7.900 | 7.250 | 7.750 | 85,860 | +0.35(+4.73%) |
Nov 24, 2020 | 7.850 | 7.850 | 7.300 | 7.400 | 67,188 | -0.15(-1.99%) |
Nov 23, 2020 | 7.300 | 7.900 | 7.300 | 7.550 | 136,571 | +0.25(+3.42%) |
Nov 20, 2020 | 7.100 | 7.450 | 7.050 | 7.300 | 44,400 | +0.10(+1.39%) |
Nov 19, 2020 | 7.300 | 7.450 | 7.100 | 7.200 | 34,209 | -0.10(-1.37%) |
Nov 18, 2020 | 7.450 | 7.500 | 7.100 | 7.300 | 85,032 | -0.50(-6.41%) |
Nov 17, 2020 | 7.500 | 8.250 | 7.300 | 7.800 | 452,494 | +0.30(+4.00%) |
Nov 16, 2020 | 7.550 | 7.700 | 7.400 | 7.500 | 71,855 | +0.10(+1.35%) |
Nov 13, 2020 | 7.450 | 7.450 | 6.850 | 7.400 | 91,000 | +0.05(+0.68%) |
Nov 12, 2020 | 7.400 | 7.450 | 7.150 | 7.350 | 10,107 | +0.00(+0.00%) |
Nov 11, 2020 | 7.250 | 7.750 | 7.200 | 7.350 | 51,529 | -0.10(-1.34%) |
Nov 10, 2020 | 7.200 | 7.700 | 7.150 | 7.450 | 46,473 | +0.35(+4.93%) |
Nov 09, 2020 | 7.450 | 7.450 | 7.050 | 7.100 | 36,978 | -0.10(-1.39%) |
Nov 06, 2020 | 7.500 | 7.525 | 7.100 | 7.200 | 37,500 | -0.35(-4.64%) |
Nov 05, 2020 | 7.300 | 7.750 | 7.100 | 7.550 | 178,503 | +0.40(+5.59%) |
Nov 04, 2020 | 7.150 | 7.500 | 7.050 | 7.150 | 77,727 | +0.10(+1.42%) |
Nov 03, 2020 | 6.950 | 7.163 | 6.900 | 7.050 | 17,388 | +0.15(+2.17%) |
Nov 02, 2020 | 6.800 | 6.900 | 6.750 | 6.900 | 12,403 | +0.05(+0.73%) |
Oct 30, 2020 | 7.150 | 7.200 | 6.600 | 6.850 | 40,020 | -0.25(-3.52%) |
Oct 29, 2020 | 7.100 | 7.250 | 6.900 | 7.100 | 19,342 | -0.10(-1.39%) |
Oct 28, 2020 | 7.200 | 7.365 | 7.000 | 7.200 | 64,730 | -0.55(-7.10%) |
Oct 27, 2020 | 7.150 | 7.900 | 7.150 | 7.750 | 102,772 | +0.55(+7.64%) |
Oct 26, 2020 | 7.500 | 7.500 | 7.000 | 7.200 | 52,860 | -0.35(-4.64%) |
Oct 23, 2020 | 7.950 | 7.951 | 7.245 | 7.550 | 93,660 | -0.35(-4.43%) |
Oct 22, 2020 | 8.050 | 8.650 | 7.650 | 7.900 | 217,849 | -0.15(-1.86%) |
Oct 21, 2020 | 7.150 | 8.500 | 7.150 | 8.050 | 603,610 | +0.90(+12.59%) |
Oct 20, 2020 | 7.400 | 7.500 | 7.050 | 7.150 | 27,081 | -0.30(-4.03%) |
Oct 19, 2020 | 7.500 | 8.000 | 7.400 | 7.450 | 216,491 | -0.05(-0.67%) |
Oct 16, 2020 | 7.400 | 7.750 | 7.350 | 7.500 | 48,480 | +0.15(+2.04%) |
Oct 15, 2020 | 7.500 | 7.900 | 7.250 | 7.350 | 150,829 | +0.15(+2.08%) |
Oct 14, 2020 | 7.450 | 7.450 | 7.000 | 7.200 | 30,756 | -0.10(-1.37%) |
Oct 13, 2020 | 6.950 | 7.650 | 6.950 | 7.300 | 61,028 | +0.35(+5.04%) |
Oct 12, 2020 | 6.950 | 7.500 | 6.950 | 6.950 | 69,533 | -0.05(-0.71%) |
Oct 09, 2020 | 7.500 | 7.700 | 7.000 | 7.000 | 69,620 | -0.65(-8.50%) |
Oct 08, 2020 | 7.000 | 8.500 | 6.900 | 7.650 | 391,930 | +0.60(+8.51%) |
Oct 07, 2020 | 6.650 | 7.150 | 6.650 | 7.050 | 60,897 | +0.40(+6.02%) |
Oct 06, 2020 | 6.400 | 6.850 | 6.400 | 6.650 | 38,630 | +0.30(+4.72%) |
Oct 05, 2020 | 7.000 | 7.100 | 6.350 | 6.350 | 145,184 | -0.80(-11.19%) |
Oct 02, 2020 | 6.600 | 7.950 | 6.400 | 7.150 | 279,640 | -0.10(-1.38%) |
Oct 01, 2020 | 8.450 | 8.750 | 6.950 | 7.250 | 292,236 | -2.85(-28.22%) |
Sep 30, 2020 | 6.450 | 10.55 | 6.450 | 10.10 | 473,085 | +3.65(+56.59%) |
Sep 29, 2020 | 6.900 | 6.950 | 6.300 | 6.450 | 24,808 | -0.20(-3.01%) |
Sep 28, 2020 | 6.100 | 6.750 | 5.900 | 6.650 | 84,053 | +0.60(+9.92%) |
Sep 25, 2020 | 5.650 | 6.100 | 5.500 | 6.050 | 20,600 | +0.40(+7.08%) |
Sep 24, 2020 | 6.100 | 6.250 | 5.500 | 5.650 | 52,507 | -0.60(-9.60%) |
Sep 23, 2020 | 6.300 | 6.351 | 6.150 | 6.250 | 9,204 | -0.05(-0.79%) |
Sep 22, 2020 | 6.350 | 6.400 | 6.250 | 6.300 | 8,346 | -0.15(-2.33%) |
Sep 21, 2020 | 6.500 | 6.500 | 6.200 | 6.450 | 18,853 | +0.05(+0.78%) |
Sep 18, 2020 | 6.500 | 6.600 | 6.350 | 6.400 | 6,760 | -0.15(-2.29%) |
Sep 17, 2020 | 6.250 | 6.600 | 6.100 | 6.550 | 35,332 | +0.30(+4.80%) |
Sep 16, 2020 | 6.700 | 6.750 | 6.200 | 6.250 | 36,436 | -0.40(-6.02%) |
Sep 15, 2020 | 6.650 | 6.800 | 6.491 | 6.650 | 160,648 | +0.00(+0.00%) |
Sep 14, 2020 | 6.850 | 7.350 | 6.600 | 6.650 | 28,613 | -0.10(-1.48%) |
Sep 11, 2020 | 7.450 | 7.450 | 6.750 | 6.750 | 23,140 | -0.70(-9.40%) |
Sep 10, 2020 | 7.750 | 7.817 | 7.151 | 7.450 | 52,241 | -0.40(-5.10%) |
Sep 09, 2020 | 7.500 | 7.900 | 7.400 | 7.850 | 208,937 | +0.35(+4.67%) |
Sep 08, 2020 | 7.400 | 7.500 | 7.250 | 7.500 | 19,745 | +0.15(+2.04%) |
Sep 04, 2020 | 7.300 | 7.650 | 7.000 | 7.350 | 34,180 | +0.05(+0.68%) |
Sep 03, 2020 | 7.400 | 7.550 | 7.000 | 7.300 | 40,872 | -0.25(-3.31%) |
Sep 02, 2020 | 7.500 | 7.800 | 7.250 | 7.550 | 76,762 | +0.15(+2.03%) |
Sep 01, 2020 | 7.275 | 7.750 | 7.200 | 7.400 | 200,606 | +0.25(+3.50%) |
Aug 31, 2020 | 5.900 | 7.450 | 5.900 | 7.150 | 669,146 | +1.30(+22.22%) |
Aug 28, 2020 | 5.650 | 6.000 | 5.650 | 5.850 | 20,440 | +0.00(+0.00%) |
Aug 27, 2020 | 5.800 | 6.050 | 5.600 | 5.850 | 20,072 | +0.05(+0.86%) |
Aug 26, 2020 | 5.850 | 6.100 | 5.800 | 5.800 | 44,178 | -0.10(-1.69%) |
Aug 25, 2020 | 5.900 | 6.000 | 5.750 | 5.900 | 19,862 | -0.10(-1.67%) |
Aug 24, 2020 | 5.900 | 6.250 | 5.900 | 6.000 | 56,444 | +0.10(+1.69%) |
Aug 21, 2020 | 6.050 | 6.250 | 5.600 | 5.900 | 56,960 | +0.15(+2.61%) |
Aug 20, 2020 | 5.950 | 6.200 | 5.650 | 5.750 | 38,796 | -0.35(-5.74%) |
Aug 19, 2020 | 6.050 | 6.350 | 5.950 | 6.100 | 24,497 | -0.05(-0.81%) |
Aug 18, 2020 | 6.550 | 6.550 | 5.850 | 6.150 | 56,438 | -0.25(-3.91%) |
Aug 17, 2020 | 6.000 | 6.500 | 6.000 | 6.400 | 88,489 | +0.33(+5.35%) |
Aug 14, 2020 | 6.850 | 6.934 | 5.750 | 6.075 | 129,460 | -0.77(-11.31%) |
Aug 13, 2020 | 6.650 | 7.100 | 6.500 | 6.850 | 45,668 | +0.10(+1.48%) |
Aug 12, 2020 | 6.650 | 6.950 | 6.550 | 6.750 | 44,389 | -0.05(-0.74%) |
Aug 11, 2020 | 6.650 | 6.957 | 6.400 | 6.800 | 49,212 | +0.00(+0.00%) |
Aug 10, 2020 | 7.050 | 7.200 | 6.600 | 6.800 | 95,339 | -0.20(-2.86%) |
Aug 07, 2020 | 7.500 | 7.650 | 7.000 | 7.000 | 80,700 | -0.90(-11.39%) |
Aug 06, 2020 | 7.550 | 8.450 | 7.500 | 7.900 | 292,511 | +0.20(+2.60%) |
Aug 05, 2020 | 6.850 | 8.450 | 6.800 | 7.700 | 606,794 | +0.90(+13.24%) |
Aug 04, 2020 | 6.750 | 7.000 | 6.550 | 6.800 | 83,547 | -0.25(-3.55%) |
Aug 03, 2020 | 6.550 | 7.700 | 6.500 | 7.050 | 713,605 | +0.30(+4.44%) |
Jul 31, 2020 | 6.550 | 6.800 | 6.200 | 6.750 | 85,060 | -0.05(-0.74%) |
Jul 30, 2020 | 5.950 | 9.150 | 5.750 | 6.800 | 1,172,543 | +0.95(+16.24%) |
Jul 29, 2020 | 5.550 | 5.900 | 5.550 | 5.850 | 48,993 | +0.25(+4.46%) |
Jul 28, 2020 | 5.550 | 6.200 | 5.500 | 5.600 | 103,844 | -0.05(-0.88%) |
Jul 27, 2020 | 5.800 | 6.250 | 5.450 | 5.650 | 26,098 | -0.15(-2.59%) |
Jul 24, 2020 | 5.950 | 6.050 | 5.750 | 5.800 | 28,360 | -0.10(-1.69%) |
Jul 23, 2020 | 6.250 | 6.350 | 5.900 | 5.900 | 40,650 | -0.30(-4.84%) |
Jul 22, 2020 | 6.750 | 6.750 | 6.050 | 6.200 | 119,655 | -0.65(-9.49%) |
Jul 21, 2020 | 6.550 | 7.050 | 6.250 | 6.850 | 83,768 | +0.45(+7.03%) |
Jul 20, 2020 | 6.650 | 6.650 | 6.050 | 6.400 | 49,500 | +0.00(+0.00%) |
Jul 17, 2020 | 6.400 | 6.750 | 6.250 | 6.400 | 49,100 | +0.05(+0.79%) |
Jul 16, 2020 | 6.750 | 6.900 | 6.250 | 6.350 | 99,707 | -0.25(-3.79%) |
Jul 15, 2020 | 5.750 | 6.800 | 5.750 | 6.600 | 516,007 | +0.95(+16.81%) |
Jul 14, 2020 | 5.800 | 5.850 | 5.500 | 5.650 | 65,591 | -0.15(-2.59%) |
Jul 13, 2020 | 5.700 | 6.600 | 5.450 | 5.800 | 435,450 | +0.35(+6.43%) |
Jul 10, 2020 | 5.500 | 5.750 | 5.250 | 5.449 | 112,860 | +0.15(+2.82%) |
Jul 09, 2020 | 5.650 | 5.750 | 5.100 | 5.300 | 40,054 | -0.35(-6.19%) |
Jul 08, 2020 | 5.350 | 5.900 | 5.350 | 5.650 | 86,334 | +0.35(+6.60%) |
Jul 07, 2020 | 5.200 | 5.400 | 5.100 | 5.300 | 27,859 | +0.10(+1.92%) |
Jul 06, 2020 | 5.150 | 5.300 | 5.101 | 5.200 | 31,698 | +0.00(+0.00%) |
Jul 02, 2020 | 5.050 | 5.300 | 5.050 | 5.200 | 22,340 | +0.10(+1.96%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.100 | 5.100 | 18,170 | +0.10(+2.00%) |
Jun 30, 2020 | 5.050 | 5.200 | 5.000 | 5.000 | 22,872 | -0.15(-2.91%) |
Jun 29, 2020 | 5.100 | 5.200 | 4.600 | 5.150 | 58,600 | -0.05(-0.96%) |
Jun 26, 2020 | 5.600 | 5.600 | 5.200 | 5.200 | 69,860 | -0.40(-7.14%) |
Jun 25, 2020 | 5.900 | 6.150 | 5.550 | 5.600 | 79,103 | -0.50(-8.20%) |
Jun 24, 2020 | 6.150 | 6.600 | 5.700 | 6.100 | 310,225 | -1.00(-14.08%) |
Jun 23, 2020 | 5.900 | 7.400 | 5.600 | 7.100 | 947,583 | +1.40(+24.56%) |
Jun 22, 2020 | 5.700 | 5.750 | 5.400 | 5.700 | 21,894 | +0.05(+0.88%) |
Jun 19, 2020 | 5.500 | 5.800 | 5.500 | 5.650 | 31,140 | +0.15(+2.73%) |
Jun 18, 2020 | 5.450 | 5.850 | 5.350 | 5.500 | 49,095 | +0.05(+0.92%) |
Jun 17, 2020 | 5.550 | 5.600 | 5.450 | 5.450 | 25,616 | -0.15(-2.68%) |
Jun 16, 2020 | 6.000 | 6.100 | 5.300 | 5.600 | 71,669 | -0.20(-3.45%) |
Jun 15, 2020 | 5.350 | 5.900 | 5.300 | 5.800 | 64,247 | +0.33(+5.94%) |
Jun 12, 2020 | 5.550 | 6.000 | 5.300 | 5.475 | 84,300 | +0.32(+6.31%) |
Jun 11, 2020 | 5.350 | 5.500 | 5.050 | 5.150 | 73,723 | -0.30(-5.50%) |
Jun 10, 2020 | 5.900 | 6.200 | 5.250 | 5.450 | 153,818 | -0.50(-8.40%) |
Jun 09, 2020 | 4.950 | 6.500 | 4.750 | 5.950 | 535,968 | +1.05(+21.43%) |
Jun 08, 2020 | 4.850 | 4.900 | 4.600 | 4.900 | 23,750 | +0.20(+4.26%) |
Jun 05, 2020 | 4.600 | 4.779 | 4.451 | 4.700 | 29,800 | -0.05(-1.05%) |
Jun 04, 2020 | 4.450 | 5.600 | 4.450 | 4.750 | 288,333 | +0.15(+3.26%) |
Jun 03, 2020 | 4.600 | 4.600 | 4.350 | 4.600 | 28,464 | +0.15(+3.35%) |
Jun 02, 2020 | 4.450 | 4.650 | 4.450 | 4.451 | 18,182 | +0.00(+0.02%) |