Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.350 | 4.430 | 4.140 | 4.300 | 2,997,970 | -0.64(-12.96%) |
May 27, 2021 | 4.730 | 4.960 | 4.730 | 4.940 | 405,446 | +0.22(+4.66%) |
May 26, 2021 | 4.880 | 4.950 | 4.680 | 4.720 | 344,258 | -0.12(-2.48%) |
May 25, 2021 | 4.640 | 4.880 | 4.640 | 4.840 | 328,918 | +0.19(+4.09%) |
May 24, 2021 | 4.840 | 4.840 | 4.640 | 4.650 | 226,687 | -0.16(-3.33%) |
May 21, 2021 | 4.740 | 4.870 | 4.700 | 4.810 | 194,343 | +0.11(+2.34%) |
May 20, 2021 | 4.600 | 4.770 | 4.530 | 4.700 | 220,780 | +0.07(+1.51%) |
May 19, 2021 | 4.790 | 4.790 | 4.610 | 4.630 | 204,515 | -0.18(-3.74%) |
May 18, 2021 | 4.750 | 4.860 | 4.735 | 4.810 | 254,509 | +0.05(+1.05%) |
May 17, 2021 | 4.560 | 4.800 | 4.560 | 4.760 | 343,019 | +0.20(+4.39%) |
May 14, 2021 | 4.870 | 4.880 | 4.520 | 4.560 | 500,859 | -0.29(-5.98%) |
May 13, 2021 | 4.430 | 4.890 | 4.400 | 4.850 | 573,404 | +0.48(+10.98%) |
May 12, 2021 | 4.180 | 4.590 | 4.150 | 4.370 | 492,008 | +0.20(+4.80%) |
May 11, 2021 | 4.140 | 4.240 | 4.120 | 4.170 | 472,753 | -0.07(-1.65%) |
May 10, 2021 | 4.430 | 4.490 | 4.220 | 4.240 | 379,925 | -0.19(-4.29%) |
May 07, 2021 | 4.410 | 4.635 | 4.410 | 4.430 | 358,132 | -0.02(-0.45%) |
May 06, 2021 | 4.560 | 4.560 | 4.210 | 4.450 | 682,000 | -0.07(-1.55%) |
May 05, 2021 | 4.570 | 4.590 | 4.405 | 4.520 | 464,635 | -0.02(-0.44%) |
May 04, 2021 | 4.570 | 4.584 | 4.350 | 4.540 | 418,406 | -0.03(-0.66%) |
May 03, 2021 | 4.400 | 4.590 | 4.370 | 4.570 | 631,216 | +0.20(+4.58%) |
Apr 30, 2021 | 4.550 | 4.600 | 4.370 | 4.370 | 799,700 | -0.22(-4.79%) |
Apr 29, 2021 | 4.720 | 4.770 | 4.550 | 4.590 | 490,084 | -0.17(-3.57%) |
Apr 28, 2021 | 4.720 | 4.950 | 4.530 | 4.760 | 1,051,549 | +0.15(+3.25%) |
Apr 27, 2021 | 4.860 | 4.919 | 4.520 | 4.610 | 869,546 | -0.24(-4.95%) |
Apr 26, 2021 | 4.940 | 5.010 | 4.770 | 4.850 | 469,458 | -0.07(-1.42%) |
Apr 23, 2021 | 5.050 | 5.130 | 4.910 | 4.920 | 400,600 | -0.09(-1.80%) |
Apr 22, 2021 | 4.930 | 5.151 | 4.920 | 5.010 | 479,884 | +0.11(+2.24%) |
Apr 21, 2021 | 4.800 | 4.995 | 4.740 | 4.900 | 318,243 | +0.07(+1.45%) |
Apr 20, 2021 | 4.900 | 5.080 | 4.790 | 4.830 | 618,017 | -0.10(-2.03%) |
Apr 19, 2021 | 4.810 | 4.940 | 4.540 | 4.930 | 567,877 | +0.17(+3.57%) |
Apr 16, 2021 | 4.820 | 4.820 | 4.610 | 4.760 | 504,800 | -0.01(-0.21%) |
Apr 15, 2021 | 5.030 | 5.030 | 4.750 | 4.770 | 502,245 | -0.21(-4.22%) |
Apr 14, 2021 | 4.860 | 5.020 | 4.700 | 4.980 | 678,195 | +0.12(+2.47%) |
Apr 13, 2021 | 5.190 | 5.190 | 4.800 | 4.860 | 512,117 | -0.31(-6.00%) |
Apr 12, 2021 | 4.950 | 5.230 | 4.720 | 5.170 | 785,464 | +0.22(+4.44%) |
Apr 09, 2021 | 5.030 | 5.120 | 4.870 | 4.950 | 584,200 | -0.08(-1.59%) |
Apr 08, 2021 | 5.390 | 5.390 | 4.970 | 5.030 | 732,638 | -0.27(-5.09%) |
Apr 07, 2021 | 5.500 | 5.510 | 5.230 | 5.300 | 461,413 | -0.21(-3.81%) |
Apr 06, 2021 | 5.600 | 5.670 | 5.505 | 5.510 | 303,154 | -0.11(-1.96%) |
Apr 05, 2021 | 5.740 | 5.740 | 5.560 | 5.620 | 311,549 | -0.12(-2.09%) |
Apr 01, 2021 | 5.350 | 5.770 | 5.310 | 5.740 | 514,100 | +0.46(+8.71%) |
Mar 31, 2021 | 5.350 | 5.480 | 5.280 | 5.280 | 625,881 | -0.02(-0.38%) |
Mar 30, 2021 | 5.440 | 5.460 | 5.230 | 5.300 | 416,140 | -0.14(-2.57%) |
Mar 29, 2021 | 5.800 | 5.840 | 5.440 | 5.440 | 587,075 | -0.38(-6.53%) |
Mar 26, 2021 | 5.910 | 5.990 | 5.710 | 5.820 | 227,700 | -0.09(-1.52%) |
Mar 25, 2021 | 5.840 | 6.040 | 5.760 | 5.910 | 344,370 | +0.07(+1.20%) |
Mar 24, 2021 | 6.090 | 6.190 | 5.840 | 5.840 | 350,008 | -0.25(-4.11%) |
Mar 23, 2021 | 6.390 | 6.480 | 6.000 | 6.090 | 437,612 | -0.35(-5.43%) |
Mar 22, 2021 | 6.430 | 6.610 | 6.330 | 6.440 | 223,098 | +0.01(+0.16%) |
Mar 19, 2021 | 6.370 | 6.690 | 6.260 | 6.430 | 1,009,000 | +0.08(+1.26%) |
Mar 18, 2021 | 6.530 | 6.600 | 6.300 | 6.350 | 363,018 | -0.19(-2.91%) |
Mar 17, 2021 | 6.440 | 6.630 | 6.320 | 6.540 | 233,731 | +0.06(+0.93%) |
Mar 16, 2021 | 6.600 | 6.625 | 6.460 | 6.480 | 231,873 | -0.15(-2.26%) |
Mar 15, 2021 | 6.640 | 6.840 | 6.570 | 6.630 | 312,512 | -0.05(-0.75%) |
Mar 12, 2021 | 6.980 | 7.000 | 6.650 | 6.680 | 353,300 | -0.28(-4.02%) |
Mar 11, 2021 | 7.140 | 7.279 | 6.900 | 6.960 | 421,812 | -0.18(-2.52%) |
Mar 10, 2021 | 6.700 | 7.180 | 6.620 | 7.140 | 619,993 | +0.60(+9.17%) |
Mar 09, 2021 | 6.300 | 6.750 | 6.270 | 6.540 | 583,507 | +0.19(+2.99%) |
Mar 08, 2021 | 6.220 | 6.350 | 6.120 | 6.350 | 554,119 | +0.18(+2.92%) |
Mar 05, 2021 | 6.040 | 6.175 | 5.640 | 6.170 | 668,200 | +0.13(+2.15%) |
Mar 04, 2021 | 6.070 | 6.180 | 5.770 | 6.040 | 811,944 | -0.04(-0.66%) |
Mar 03, 2021 | 6.150 | 6.270 | 5.955 | 6.080 | 548,489 | -0.01(-0.16%) |
Mar 02, 2021 | 6.080 | 6.230 | 6.020 | 6.090 | 381,628 | +0.04(+0.66%) |
Mar 01, 2021 | 6.120 | 6.170 | 5.980 | 6.050 | 427,954 | -0.01(-0.17%) |
Feb 26, 2021 | 6.150 | 6.230 | 5.900 | 6.060 | 441,100 | -0.11(-1.78%) |
Feb 25, 2021 | 6.090 | 6.250 | 5.970 | 6.170 | 625,232 | +0.08(+1.31%) |
Feb 24, 2021 | 6.000 | 6.250 | 5.990 | 6.090 | 505,154 | +0.16(+2.70%) |
Feb 23, 2021 | 6.070 | 6.260 | 5.850 | 5.930 | 631,472 | -0.23(-3.73%) |
Feb 22, 2021 | 6.330 | 6.420 | 6.110 | 6.160 | 581,083 | -0.23(-3.60%) |
Feb 19, 2021 | 6.170 | 6.430 | 6.070 | 6.390 | 843,500 | +0.19(+3.06%) |
Feb 18, 2021 | 6.310 | 6.320 | 6.070 | 6.200 | 571,060 | -0.12(-1.90%) |
Feb 17, 2021 | 6.490 | 6.500 | 6.200 | 6.320 | 566,899 | -0.16(-2.47%) |
Feb 16, 2021 | 6.590 | 6.690 | 6.430 | 6.480 | 462,806 | -0.08(-1.22%) |
Feb 12, 2021 | 6.460 | 6.750 | 6.410 | 6.560 | 681,300 | +0.05(+0.77%) |
Feb 11, 2021 | 6.540 | 6.640 | 6.410 | 6.510 | 632,119 | -0.04(-0.61%) |
Feb 10, 2021 | 6.710 | 6.740 | 6.260 | 6.550 | 957,093 | -0.12(-1.80%) |
Feb 09, 2021 | 6.260 | 6.700 | 6.210 | 6.670 | 1,266,984 | +0.52(+8.46%) |
Feb 08, 2021 | 6.230 | 6.290 | 6.010 | 6.150 | 1,321,064 | -0.02(-0.32%) |
Feb 05, 2021 | 6.400 | 6.445 | 6.080 | 6.170 | 1,515,600 | -0.11(-1.75%) |
Feb 04, 2021 | 6.130 | 6.490 | 6.010 | 6.280 | 2,339,616 | -1.20(-16.04%) |
Feb 03, 2021 | 7.580 | 7.630 | 7.330 | 7.480 | 603,912 | -0.03(-0.40%) |
Feb 02, 2021 | 7.530 | 7.750 | 7.180 | 7.510 | 488,218 | +0.10(+1.35%) |
Feb 01, 2021 | 7.940 | 8.080 | 7.210 | 7.410 | 708,747 | -0.34(-4.39%) |
Jan 29, 2021 | 8.480 | 8.730 | 7.692 | 7.750 | 559,100 | -0.68(-8.07%) |
Jan 28, 2021 | 9.770 | 10.21 | 8.200 | 8.430 | 1,871,768 | -1.21(-12.55%) |
Jan 27, 2021 | 8.740 | 10.70 | 8.740 | 9.640 | 1,438,882 | +0.85(+9.67%) |
Jan 26, 2021 | 7.930 | 9.060 | 7.930 | 8.790 | 1,549,809 | +0.86(+10.84%) |
Jan 25, 2021 | 6.750 | 7.970 | 6.700 | 7.930 | 890,388 | +1.20(+17.83%) |
Jan 22, 2021 | 6.560 | 6.800 | 6.500 | 6.730 | 241,100 | +0.13(+1.97%) |
Jan 21, 2021 | 6.620 | 6.680 | 6.480 | 6.600 | 283,118 | -0.05(-0.75%) |
Jan 20, 2021 | 6.750 | 6.800 | 6.570 | 6.650 | 304,077 | -0.09(-1.34%) |
Jan 19, 2021 | 6.740 | 6.870 | 6.640 | 6.740 | 255,437 | +0.04(+0.60%) |
Jan 15, 2021 | 6.790 | 6.960 | 6.670 | 6.700 | 268,700 | -0.16(-2.33%) |
Jan 14, 2021 | 6.770 | 7.200 | 6.770 | 6.860 | 725,136 | +0.15(+2.24%) |
Jan 13, 2021 | 6.740 | 6.800 | 6.640 | 6.710 | 134,817 | -0.04(-0.59%) |
Jan 12, 2021 | 6.620 | 6.775 | 6.560 | 6.750 | 166,207 | +0.13(+1.96%) |
Jan 11, 2021 | 6.560 | 6.700 | 6.540 | 6.620 | 173,899 | +0.01(+0.15%) |
Jan 08, 2021 | 6.920 | 6.930 | 6.510 | 6.610 | 262,900 | -0.32(-4.62%) |
Jan 07, 2021 | 6.920 | 7.070 | 6.830 | 6.930 | 207,301 | +0.05(+0.73%) |
Jan 06, 2021 | 6.550 | 7.070 | 6.550 | 6.880 | 450,237 | +0.33(+5.04%) |
Jan 05, 2021 | 6.660 | 6.820 | 6.500 | 6.550 | 249,994 | -0.09(-1.36%) |
Jan 04, 2021 | 6.570 | 6.780 | 6.560 | 6.640 | 231,934 | +0.12(+1.84%) |
Dec 31, 2020 | 6.520 | 6.520 | 6.520 | 184,010 | +0.18(+2.84%) | |
Dec 30, 2020 | 6.360 | 6.440 | 6.260 | 6.340 | 184,010 | -0.04(-0.63%) |
Dec 29, 2020 | 6.380 | 6.470 | 6.188 | 6.380 | 231,983 | +0.00(+0.00%) |
Dec 28, 2020 | 6.640 | 6.750 | 6.360 | 6.380 | 309,250 | -0.25(-3.77%) |
Dec 24, 2020 | 6.340 | 6.660 | 6.340 | 6.630 | 148,700 | +0.29(+4.57%) |
Dec 23, 2020 | 6.340 | 6.500 | 6.290 | 6.340 | 215,846 | +0.04(+0.63%) |
Dec 22, 2020 | 6.390 | 6.400 | 6.200 | 6.300 | 238,696 | -0.07(-1.10%) |
Dec 21, 2020 | 6.400 | 6.520 | 6.280 | 6.370 | 325,268 | -0.12(-1.85%) |
Dec 18, 2020 | 6.600 | 6.810 | 6.490 | 6.490 | 753,300 | -0.11(-1.67%) |
Dec 17, 2020 | 6.650 | 6.670 | 6.450 | 6.600 | 332,518 | -0.08(-1.20%) |
Dec 16, 2020 | 6.860 | 6.860 | 6.645 | 6.680 | 164,234 | -0.12(-1.76%) |
Dec 15, 2020 | 6.700 | 6.850 | 6.530 | 6.800 | 172,414 | +0.20(+3.03%) |
Dec 14, 2020 | 6.580 | 6.820 | 6.570 | 6.600 | 315,183 | +0.08(+1.23%) |
Dec 11, 2020 | 6.570 | 6.620 | 6.360 | 6.520 | 267,500 | -0.15(-2.25%) |
Dec 10, 2020 | 6.800 | 6.890 | 6.630 | 6.670 | 192,252 | -0.18(-2.63%) |
Dec 09, 2020 | 7.000 | 7.170 | 6.730 | 6.850 | 312,600 | -0.10(-1.44%) |
Dec 08, 2020 | 6.600 | 6.990 | 6.583 | 6.950 | 373,631 | +0.29(+4.35%) |
Dec 07, 2020 | 6.720 | 6.840 | 6.620 | 6.660 | 220,123 | -0.12(-1.77%) |
Dec 04, 2020 | 6.700 | 6.780 | 6.560 | 6.780 | 252,000 | +0.11(+1.65%) |
Dec 03, 2020 | 6.640 | 6.837 | 6.590 | 6.670 | 277,659 | +0.03(+0.45%) |
Dec 02, 2020 | 6.280 | 6.690 | 6.280 | 6.640 | 288,118 | +0.35(+5.56%) |
Dec 01, 2020 | 6.280 | 6.440 | 6.200 | 6.290 | 271,297 | +0.13(+2.11%) |
Nov 30, 2020 | 6.380 | 6.460 | 6.140 | 6.160 | 823,424 | -0.23(-3.60%) |
Nov 27, 2020 | 6.230 | 6.410 | 6.205 | 6.390 | 116,300 | +0.11(+1.75%) |
Nov 25, 2020 | 6.320 | 6.380 | 6.210 | 6.280 | 165,200 | -0.11(-1.72%) |
Nov 24, 2020 | 6.210 | 6.570 | 6.210 | 6.390 | 326,452 | +0.24(+3.90%) |
Nov 23, 2020 | 6.120 | 6.200 | 6.030 | 6.150 | 281,249 | +0.06(+0.99%) |
Nov 20, 2020 | 6.160 | 6.190 | 6.060 | 6.090 | 247,700 | -0.10(-1.62%) |
Nov 19, 2020 | 6.220 | 6.250 | 6.090 | 6.190 | 213,286 | -0.01(-0.16%) |
Nov 18, 2020 | 6.460 | 6.610 | 6.200 | 6.200 | 359,261 | -0.22(-3.43%) |
Nov 17, 2020 | 6.330 | 6.490 | 6.180 | 6.420 | 238,303 | -0.01(-0.16%) |
Nov 16, 2020 | 6.590 | 6.670 | 6.370 | 6.430 | 325,625 | -0.05(-0.77%) |
Nov 13, 2020 | 6.390 | 6.630 | 6.330 | 6.480 | 197,100 | +0.22(+3.51%) |
Nov 12, 2020 | 6.250 | 6.380 | 6.130 | 6.260 | 195,428 | -0.09(-1.42%) |
Nov 11, 2020 | 6.490 | 6.490 | 6.150 | 6.350 | 354,915 | -0.19(-2.91%) |
Nov 10, 2020 | 6.040 | 6.680 | 5.900 | 6.540 | 464,007 | +0.60(+10.10%) |
Nov 09, 2020 | 6.050 | 6.095 | 5.800 | 5.940 | 492,499 | +0.19(+3.30%) |
Nov 06, 2020 | 6.000 | 6.030 | 5.750 | 5.750 | 418,700 | -0.23(-3.85%) |
Nov 05, 2020 | 6.360 | 6.520 | 5.900 | 5.980 | 1,011,432 | -0.99(-14.20%) |
Nov 04, 2020 | 6.870 | 7.180 | 6.870 | 6.970 | 240,970 | +0.03(+0.43%) |
Nov 03, 2020 | 6.740 | 6.970 | 6.740 | 6.940 | 294,546 | +0.30(+4.52%) |
Nov 02, 2020 | 6.490 | 6.672 | 6.440 | 6.640 | 235,745 | +0.21(+3.27%) |
Oct 30, 2020 | 6.420 | 6.430 | 6.340 | 6.430 | 364,400 | -0.01(-0.16%) |
Oct 29, 2020 | 6.320 | 6.480 | 6.200 | 6.440 | 270,801 | +0.05(+0.78%) |
Oct 28, 2020 | 6.590 | 6.600 | 6.350 | 6.390 | 282,289 | -0.28(-4.20%) |
Oct 27, 2020 | 6.760 | 6.870 | 6.660 | 6.670 | 146,516 | -0.11(-1.62%) |
Oct 26, 2020 | 6.930 | 6.930 | 6.650 | 6.780 | 254,827 | -0.23(-3.28%) |
Oct 23, 2020 | 7.080 | 7.080 | 6.900 | 7.010 | 173,600 | -0.03(-0.43%) |
Oct 22, 2020 | 7.000 | 7.130 | 6.970 | 7.040 | 189,620 | +0.04(+0.57%) |
Oct 21, 2020 | 6.970 | 7.090 | 6.970 | 7.000 | 186,698 | +0.00(+0.00%) |
Oct 20, 2020 | 7.000 | 7.080 | 6.940 | 7.000 | 233,347 | +0.05(+0.72%) |
Oct 19, 2020 | 6.860 | 7.035 | 6.800 | 6.950 | 221,436 | +0.06(+0.87%) |
Oct 16, 2020 | 6.760 | 7.070 | 6.759 | 6.890 | 223,800 | +0.15(+2.23%) |
Oct 15, 2020 | 6.560 | 6.820 | 6.530 | 6.740 | 188,344 | +0.08(+1.20%) |
Oct 14, 2020 | 6.990 | 6.990 | 6.590 | 6.660 | 265,434 | -0.34(-4.86%) |
Oct 13, 2020 | 7.040 | 7.050 | 6.860 | 7.000 | 320,836 | -0.13(-1.82%) |
Oct 12, 2020 | 6.930 | 7.160 | 6.730 | 7.130 | 393,069 | +0.19(+2.74%) |
Oct 09, 2020 | 6.990 | 7.040 | 6.840 | 6.940 | 437,900 | -0.02(-0.29%) |
Oct 08, 2020 | 6.410 | 7.000 | 6.400 | 6.960 | 537,998 | +0.57(+8.92%) |
Oct 07, 2020 | 6.280 | 6.433 | 6.250 | 6.390 | 340,297 | +0.14(+2.24%) |
Oct 06, 2020 | 6.130 | 6.430 | 6.130 | 6.250 | 474,243 | +0.11(+1.79%) |
Oct 05, 2020 | 6.130 | 6.300 | 6.100 | 6.140 | 232,899 | +0.01(+0.16%) |
Oct 02, 2020 | 6.000 | 6.250 | 5.930 | 6.130 | 237,300 | +0.05(+0.82%) |
Oct 01, 2020 | 6.110 | 6.190 | 6.020 | 6.080 | 165,829 | -0.03(-0.49%) |
Sep 30, 2020 | 5.950 | 6.206 | 5.943 | 6.110 | 316,321 | +0.16(+2.69%) |
Sep 29, 2020 | 5.900 | 6.020 | 5.850 | 5.950 | 225,542 | +0.06(+1.02%) |
Sep 28, 2020 | 5.870 | 6.006 | 5.850 | 5.890 | 244,342 | +0.03(+0.51%) |
Sep 25, 2020 | 5.740 | 5.920 | 5.740 | 5.860 | 230,100 | +0.04(+0.69%) |
Sep 24, 2020 | 5.810 | 5.920 | 5.640 | 5.820 | 276,574 | +0.01(+0.17%) |
Sep 23, 2020 | 6.120 | 6.125 | 5.720 | 5.810 | 376,471 | -0.27(-4.44%) |
Sep 22, 2020 | 6.195 | 6.195 | 5.990 | 6.080 | 367,870 | -0.07(-1.14%) |
Sep 21, 2020 | 6.240 | 6.280 | 5.970 | 6.150 | 504,590 | -0.23(-3.61%) |
Sep 18, 2020 | 6.210 | 6.420 | 6.175 | 6.380 | 740,800 | +0.20(+3.24%) |
Sep 17, 2020 | 5.980 | 6.200 | 5.920 | 6.180 | 400,413 | +0.17(+2.83%) |
Sep 16, 2020 | 5.740 | 6.060 | 5.720 | 6.010 | 385,338 | +0.27(+4.70%) |
Sep 15, 2020 | 5.790 | 5.850 | 5.665 | 5.740 | 323,958 | -0.02(-0.35%) |
Sep 14, 2020 | 5.570 | 5.780 | 5.510 | 5.760 | 314,986 | +0.20(+3.60%) |
Sep 11, 2020 | 5.600 | 5.680 | 5.490 | 5.560 | 289,700 | +0.00(+0.00%) |
Sep 10, 2020 | 5.460 | 5.590 | 5.400 | 5.560 | 245,066 | +0.10(+1.83%) |
Sep 09, 2020 | 5.360 | 5.580 | 5.290 | 5.460 | 331,681 | +0.07(+1.30%) |
Sep 08, 2020 | 5.380 | 5.440 | 5.240 | 5.390 | 292,749 | -0.02(-0.37%) |
Sep 04, 2020 | 5.430 | 5.490 | 5.230 | 5.410 | 298,400 | +0.06(+1.12%) |
Sep 03, 2020 | 5.230 | 5.470 | 5.210 | 5.350 | 695,089 | +0.19(+3.68%) |
Sep 02, 2020 | 5.120 | 5.300 | 5.080 | 5.160 | 438,929 | +0.03(+0.58%) |
Sep 01, 2020 | 5.230 | 5.290 | 5.010 | 5.130 | 533,702 | -0.13(-2.47%) |
Aug 31, 2020 | 5.190 | 5.400 | 5.140 | 5.260 | 531,502 | +0.05(+0.96%) |
Aug 28, 2020 | 5.180 | 5.340 | 5.160 | 5.210 | 663,800 | +0.05(+0.97%) |
Aug 27, 2020 | 5.760 | 5.880 | 5.030 | 5.160 | 2,059,353 | -0.89(-14.71%) |
Aug 26, 2020 | 6.100 | 6.150 | 5.930 | 6.050 | 500,986 | -0.13(-2.10%) |
Aug 25, 2020 | 5.970 | 6.190 | 5.870 | 6.180 | 559,985 | +0.23(+3.87%) |
Aug 24, 2020 | 5.950 | 5.960 | 5.810 | 5.950 | 280,400 | +0.03(+0.51%) |
Aug 21, 2020 | 5.890 | 5.950 | 5.710 | 5.920 | 384,300 | -0.02(-0.34%) |
Aug 20, 2020 | 6.170 | 6.190 | 5.840 | 5.940 | 363,137 | -0.29(-4.65%) |
Aug 19, 2020 | 6.150 | 6.280 | 6.100 | 6.230 | 250,005 | +0.07(+1.14%) |
Aug 18, 2020 | 6.340 | 6.360 | 6.090 | 6.160 | 325,343 | -0.17(-2.69%) |
Aug 17, 2020 | 6.200 | 6.370 | 6.145 | 6.330 | 434,556 | +0.29(+4.80%) |
Aug 14, 2020 | 6.190 | 6.190 | 5.970 | 6.040 | 317,600 | -0.12(-1.95%) |
Aug 13, 2020 | 5.960 | 6.340 | 5.910 | 6.160 | 362,778 | +0.20(+3.36%) |
Aug 12, 2020 | 6.240 | 6.260 | 5.930 | 5.960 | 362,289 | -0.20(-3.25%) |
Aug 11, 2020 | 6.390 | 6.410 | 6.110 | 6.160 | 301,608 | -0.15(-2.38%) |
Aug 10, 2020 | 6.230 | 6.480 | 6.230 | 6.310 | 482,400 | +0.08(+1.28%) |
Aug 07, 2020 | 6.090 | 6.235 | 5.960 | 6.230 | 318,000 | +0.08(+1.30%) |
Aug 06, 2020 | 6.230 | 6.310 | 6.090 | 6.150 | 283,100 | -0.11(-1.76%) |
Aug 05, 2020 | 6.280 | 6.350 | 6.100 | 6.260 | 320,676 | +0.06(+0.97%) |
Aug 04, 2020 | 6.230 | 6.375 | 6.120 | 6.200 | 344,287 | -0.06(-0.96%) |
Aug 03, 2020 | 6.000 | 6.260 | 5.950 | 6.260 | 430,067 | +0.31(+5.21%) |
Jul 31, 2020 | 6.120 | 6.180 | 5.920 | 5.950 | 307,900 | -0.20(-3.25%) |
Jul 30, 2020 | 5.970 | 6.200 | 5.970 | 6.150 | 393,645 | +0.01(+0.16%) |
Jul 29, 2020 | 6.200 | 6.210 | 5.860 | 6.140 | 875,363 | +0.02(+0.33%) |
Jul 28, 2020 | 5.640 | 6.190 | 5.640 | 6.120 | 762,311 | +0.43(+7.56%) |
Jul 27, 2020 | 5.620 | 5.720 | 5.550 | 5.690 | 321,496 | +0.04(+0.71%) |
Jul 24, 2020 | 5.690 | 5.740 | 5.580 | 5.650 | 323,800 | -0.12(-2.08%) |
Jul 23, 2020 | 5.800 | 5.930 | 5.580 | 5.770 | 452,211 | -0.02(-0.35%) |
Jul 22, 2020 | 5.810 | 5.890 | 5.760 | 5.790 | 326,689 | -0.07(-1.19%) |
Jul 21, 2020 | 5.950 | 6.020 | 5.803 | 5.860 | 522,513 | -0.05(-0.85%) |
Jul 20, 2020 | 5.850 | 5.930 | 5.660 | 5.910 | 741,958 | +0.00(+0.00%) |
Jul 17, 2020 | 5.900 | 6.150 | 5.811 | 5.910 | 1,050,600 | -0.05(-0.84%) |
Jul 16, 2020 | 6.230 | 6.430 | 5.410 | 5.960 | 6,941,473 | +0.82(+15.95%) |
Jul 15, 2020 | 5.050 | 5.420 | 5.000 | 5.140 | 957,756 | +0.24(+4.90%) |
Jul 14, 2020 | 5.150 | 5.230 | 4.890 | 4.900 | 960,672 | -0.34(-6.49%) |
Jul 13, 2020 | 5.770 | 5.840 | 5.150 | 5.240 | 1,113,616 | -0.50(-8.71%) |
Jul 10, 2020 | 6.090 | 6.120 | 5.600 | 5.740 | 1,729,400 | -0.44(-7.12%) |
Jul 09, 2020 | 6.350 | 6.400 | 6.170 | 6.180 | 610,956 | -0.21(-3.29%) |
Jul 08, 2020 | 6.700 | 6.700 | 6.115 | 6.390 | 1,832,453 | -0.25(-3.77%) |
Jul 07, 2020 | 7.050 | 7.070 | 6.600 | 6.640 | 838,862 | -0.47(-6.61%) |
Jul 06, 2020 | 7.170 | 7.210 | 6.990 | 7.110 | 463,365 | -0.01(-0.14%) |
Jul 02, 2020 | 7.180 | 7.270 | 7.060 | 7.120 | 325,000 | +0.05(+0.71%) |
Jul 01, 2020 | 7.330 | 7.550 | 7.030 | 7.070 | 411,254 | -0.19(-2.62%) |
Jun 30, 2020 | 7.030 | 7.290 | 6.990 | 7.260 | 325,467 | +0.17(+2.40%) |
Jun 29, 2020 | 7.230 | 7.420 | 7.020 | 7.090 | 408,064 | -0.05(-0.70%) |
Jun 26, 2020 | 7.250 | 7.250 | 7.010 | 7.140 | 472,600 | -0.12(-1.65%) |
Jun 25, 2020 | 7.120 | 7.290 | 7.060 | 7.260 | 332,453 | +0.14(+1.97%) |
Jun 24, 2020 | 7.120 | 7.260 | 6.975 | 7.120 | 424,363 | -0.04(-0.56%) |
Jun 23, 2020 | 7.590 | 7.600 | 7.130 | 7.160 | 445,610 | -0.31(-4.15%) |
Jun 22, 2020 | 7.230 | 7.550 | 7.105 | 7.470 | 399,782 | +0.29(+4.04%) |
Jun 19, 2020 | 7.270 | 7.300 | 7.035 | 7.180 | 827,900 | -0.05(-0.69%) |
Jun 18, 2020 | 7.250 | 7.365 | 7.130 | 7.230 | 362,913 | -0.06(-0.82%) |
Jun 17, 2020 | 7.660 | 7.770 | 7.210 | 7.290 | 490,497 | -0.38(-4.95%) |
Jun 16, 2020 | 7.780 | 7.790 | 7.440 | 7.670 | 567,221 | +0.17(+2.27%) |
Jun 15, 2020 | 7.150 | 7.565 | 7.000 | 7.500 | 499,600 | +0.24(+3.31%) |
Jun 12, 2020 | 7.500 | 7.530 | 7.010 | 7.260 | 407,300 | +0.06(+0.83%) |
Jun 11, 2020 | 7.320 | 7.330 | 7.130 | 7.200 | 709,874 | -0.30(-4.00%) |
Jun 10, 2020 | 8.090 | 8.180 | 7.470 | 7.500 | 674,991 | -0.59(-7.29%) |
Jun 09, 2020 | 8.240 | 8.400 | 8.020 | 8.090 | 399,394 | -0.26(-3.11%) |
Jun 08, 2020 | 8.030 | 8.400 | 7.900 | 8.350 | 521,729 | +0.42(+5.30%) |
Jun 05, 2020 | 7.600 | 8.080 | 7.475 | 7.930 | 696,100 | +0.53(+7.16%) |
Jun 04, 2020 | 7.410 | 7.610 | 7.250 | 7.400 | 642,461 | -0.07(-0.94%) |
Jun 03, 2020 | 7.540 | 7.660 | 7.390 | 7.470 | 363,721 | -0.02(-0.27%) |
Jun 02, 2020 | 7.740 | 7.740 | 7.340 | 7.490 | 562,564 | -0.29(-3.73%) |