Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.700 | 5.800 | 5.450 | 5.490 | 177,365 | -0.27(-4.69%) |
Jul 29, 2021 | 5.840 | 5.920 | 5.735 | 5.760 | 157,852 | -0.06(-1.03%) |
Jul 28, 2021 | 5.620 | 5.850 | 5.420 | 5.820 | 231,753 | +0.17(+3.01%) |
Jul 27, 2021 | 5.490 | 5.810 | 5.400 | 5.650 | 385,782 | +0.17(+3.10%) |
Jul 26, 2021 | 5.800 | 5.812 | 5.350 | 5.480 | 494,553 | -0.36(-6.16%) |
Jul 23, 2021 | 6.480 | 6.490 | 5.790 | 5.840 | 279,513 | -0.62(-9.60%) |
Jul 22, 2021 | 6.800 | 6.800 | 6.155 | 6.460 | 721,151 | -0.39(-5.69%) |
Jul 21, 2021 | 7.180 | 7.180 | 6.840 | 6.850 | 311,428 | -0.27(-3.79%) |
Jul 20, 2021 | 6.690 | 7.240 | 6.660 | 7.120 | 454,763 | +0.43(+6.43%) |
Jul 19, 2021 | 6.610 | 6.790 | 6.555 | 6.690 | 408,773 | +0.04(+0.60%) |
Jul 16, 2021 | 6.560 | 6.780 | 6.450 | 6.650 | 318,218 | +0.17(+2.62%) |
Jul 15, 2021 | 6.690 | 6.710 | 6.440 | 6.480 | 371,322 | -0.16(-2.41%) |
Jul 14, 2021 | 7.000 | 7.000 | 6.490 | 6.640 | 779,217 | -0.32(-4.60%) |
Jul 13, 2021 | 6.970 | 7.050 | 6.910 | 6.960 | 525,201 | -0.04(-0.57%) |
Jul 12, 2021 | 7.020 | 7.080 | 6.815 | 7.000 | 645,438 | +0.00(+0.00%) |
Jul 09, 2021 | 6.910 | 7.030 | 6.720 | 7.000 | 353,037 | +0.17(+2.49%) |
Jul 08, 2021 | 6.537 | 6.855 | 6.580 | 6.830 | 246,283 | +0.13(+1.94%) |
Jul 07, 2021 | 6.740 | 6.950 | 6.620 | 6.700 | 339,086 | -0.02(-0.30%) |
Jul 06, 2021 | 6.570 | 6.730 | 6.480 | 6.720 | 418,921 | +0.04(+0.60%) |
Jul 02, 2021 | 6.750 | 6.780 | 6.570 | 6.680 | 167,079 | -0.06(-0.89%) |
Jul 01, 2021 | 6.640 | 6.775 | 6.495 | 6.740 | 315,058 | +0.08(+1.20%) |
Jun 30, 2021 | 6.660 | 6.870 | 6.480 | 6.660 | 278,355 | -0.05(-0.75%) |
Jun 29, 2021 | 6.950 | 7.010 | 6.660 | 6.710 | 246,285 | -0.13(-1.90%) |
Jun 28, 2021 | 7.130 | 7.157 | 6.810 | 6.840 | 385,713 | -0.21(-2.98%) |
Jun 25, 2021 | 7.170 | 7.300 | 7.050 | 7.050 | 949,989 | -0.14(-1.95%) |
Jun 24, 2021 | 7.080 | 7.305 | 7.020 | 7.190 | 450,703 | +0.15(+2.13%) |
Jun 23, 2021 | 6.790 | 7.070 | 6.790 | 7.040 | 626,288 | +0.29(+4.30%) |
Jun 22, 2021 | 7.040 | 7.040 | 6.580 | 6.750 | 480,115 | -0.29(-4.12%) |
Jun 21, 2021 | 7.140 | 7.300 | 6.990 | 7.040 | 365,117 | -0.20(-2.76%) |
Jun 18, 2021 | 7.120 | 7.250 | 7.010 | 7.240 | 679,295 | +0.07(+0.98%) |
Jun 17, 2021 | 6.815 | 7.280 | 6.815 | 7.170 | 327,948 | +0.11(+1.56%) |
Jun 16, 2021 | 7.090 | 7.230 | 6.920 | 7.060 | 257,580 | -0.07(-0.98%) |
Jun 15, 2021 | 7.100 | 7.310 | 7.030 | 7.130 | 318,868 | -0.18(-2.46%) |
Jun 14, 2021 | 7.310 | 7.460 | 7.250 | 7.310 | 431,268 | +0.07(+0.97%) |
Jun 11, 2021 | 7.550 | 7.550 | 7.060 | 7.240 | 766,988 | -0.23(-3.08%) |
Jun 10, 2021 | 7.300 | 7.540 | 7.120 | 7.470 | 865,626 | +0.17(+2.33%) |
Jun 09, 2021 | 7.300 | 7.490 | 7.260 | 7.300 | 236,239 | +0.04(+0.55%) |
Jun 08, 2021 | 7.190 | 7.310 | 6.940 | 7.260 | 646,738 | +0.19(+2.69%) |
Jun 07, 2021 | 6.800 | 7.150 | 6.730 | 7.070 | 839,139 | +0.30(+4.43%) |
Jun 04, 2021 | 6.960 | 7.018 | 6.740 | 6.770 | 536,927 | -0.14(-2.03%) |
Jun 03, 2021 | 6.800 | 7.000 | 6.710 | 6.910 | 472,294 | +0.18(+2.67%) |
Jun 02, 2021 | 6.740 | 6.845 | 6.530 | 6.730 | 456,884 | +0.00(+0.00%) |
Jun 01, 2021 | 6.840 | 6.945 | 6.510 | 6.730 | 610,477 | -0.11(-1.61%) |
May 28, 2021 | 6.930 | 7.300 | 6.800 | 6.840 | 547,755 | -0.05(-0.73%) |
May 27, 2021 | 6.840 | 6.950 | 6.710 | 6.890 | 918,490 | +0.11(+1.62%) |
May 26, 2021 | 6.570 | 6.800 | 6.500 | 6.780 | 431,828 | +0.26(+3.99%) |
May 25, 2021 | 6.440 | 6.730 | 6.350 | 6.520 | 405,722 | +0.06(+0.93%) |
May 24, 2021 | 6.850 | 6.850 | 6.320 | 6.460 | 514,022 | -0.39(-5.69%) |
May 21, 2021 | 6.680 | 7.110 | 6.530 | 6.850 | 575,962 | -0.06(-0.87%) |
May 20, 2021 | 6.730 | 6.930 | 6.610 | 6.910 | 245,138 | +0.17(+2.52%) |
May 19, 2021 | 6.680 | 6.890 | 6.520 | 6.740 | 1,382,535 | +0.03(+0.45%) |
May 18, 2021 | 6.220 | 7.040 | 6.220 | 6.710 | 1,925,948 | +0.51(+8.23%) |
May 17, 2021 | 6.260 | 6.490 | 6.040 | 6.200 | 1,948,223 | -0.01(-0.16%) |
May 14, 2021 | 5.750 | 6.220 | 5.530 | 6.210 | 991,400 | +0.35(+5.97%) |
May 13, 2021 | 5.850 | 6.310 | 5.460 | 5.860 | 1,572,242 | -0.26(-4.25%) |
May 12, 2021 | 5.730 | 6.350 | 5.690 | 6.120 | 1,380,602 | +0.31(+5.34%) |
May 11, 2021 | 6.010 | 6.150 | 5.790 | 5.810 | 1,059,004 | -0.21(-3.49%) |
May 10, 2021 | 6.090 | 6.330 | 5.890 | 6.020 | 1,049,157 | -0.06(-0.99%) |
May 07, 2021 | 5.700 | 6.140 | 5.620 | 6.080 | 809,235 | +0.43(+7.61%) |
May 06, 2021 | 6.000 | 6.050 | 5.560 | 5.650 | 1,662,155 | -0.37(-6.15%) |
May 05, 2021 | 5.870 | 6.190 | 5.820 | 6.020 | 1,300,907 | +0.23(+3.97%) |
May 04, 2021 | 6.270 | 6.270 | 5.680 | 5.790 | 841,008 | -0.55(-8.68%) |
May 03, 2021 | 6.080 | 6.405 | 6.000 | 6.340 | 952,526 | +0.19(+3.09%) |
Apr 30, 2021 | 6.060 | 6.170 | 5.900 | 6.150 | 772,900 | +0.02(+0.33%) |
Apr 29, 2021 | 6.220 | 6.255 | 5.995 | 6.130 | 357,479 | -0.05(-0.81%) |
Apr 28, 2021 | 6.130 | 6.330 | 6.050 | 6.180 | 701,723 | +0.00(+0.00%) |
Apr 27, 2021 | 6.310 | 6.310 | 6.000 | 6.180 | 1,292,756 | -0.09(-1.44%) |
Apr 26, 2021 | 6.110 | 6.370 | 6.030 | 6.270 | 630,495 | +0.20(+3.29%) |
Apr 23, 2021 | 6.120 | 6.350 | 6.005 | 6.070 | 316,900 | -0.01(-0.16%) |
Apr 22, 2021 | 6.120 | 6.360 | 6.030 | 6.080 | 408,611 | -0.03(-0.49%) |
Apr 21, 2021 | 5.870 | 6.170 | 5.700 | 6.110 | 257,665 | +0.21(+3.56%) |
Apr 20, 2021 | 5.930 | 6.020 | 5.870 | 5.900 | 361,237 | -0.05(-0.84%) |
Apr 19, 2021 | 6.100 | 6.250 | 5.910 | 5.950 | 597,157 | -0.32(-5.10%) |
Apr 16, 2021 | 6.400 | 6.470 | 6.100 | 6.270 | 334,100 | -0.07(-1.10%) |
Apr 15, 2021 | 6.370 | 6.590 | 6.300 | 6.340 | 246,203 | +0.08(+1.28%) |
Apr 14, 2021 | 6.440 | 6.600 | 6.250 | 6.260 | 687,036 | -0.18(-2.80%) |
Apr 13, 2021 | 6.360 | 6.495 | 6.180 | 6.440 | 465,067 | +0.09(+1.42%) |
Apr 12, 2021 | 6.220 | 6.870 | 6.060 | 6.350 | 1,085,430 | +0.12(+1.93%) |
Apr 09, 2021 | 6.290 | 6.570 | 6.210 | 6.230 | 868,300 | -0.06(-0.95%) |
Apr 08, 2021 | 6.310 | 6.370 | 6.230 | 6.290 | 287,390 | +0.03(+0.48%) |
Apr 07, 2021 | 6.230 | 6.400 | 6.180 | 6.260 | 576,078 | -0.01(-0.16%) |
Apr 06, 2021 | 6.290 | 6.470 | 6.240 | 6.270 | 504,907 | -0.09(-1.42%) |
Apr 05, 2021 | 6.190 | 6.640 | 5.990 | 6.360 | 1,324,932 | +0.27(+4.43%) |
Apr 01, 2021 | 5.690 | 6.340 | 5.620 | 6.090 | 1,772,300 | +0.48(+8.56%) |
Mar 31, 2021 | 5.830 | 6.200 | 5.470 | 5.610 | 2,548,605 | -0.35(-5.87%) |
Mar 30, 2021 | 5.250 | 6.110 | 4.820 | 5.960 | 7,677,540 | -1.13(-15.94%) |
Mar 29, 2021 | 7.370 | 7.500 | 6.970 | 7.090 | 1,033,754 | -0.26(-3.54%) |
Mar 26, 2021 | 7.720 | 7.780 | 7.020 | 7.350 | 831,400 | -0.21(-2.78%) |
Mar 25, 2021 | 7.520 | 7.690 | 7.250 | 7.560 | 1,471,081 | -0.10(-1.31%) |
Mar 24, 2021 | 8.380 | 8.410 | 7.500 | 7.660 | 2,120,329 | -0.64(-7.71%) |
Mar 23, 2021 | 8.840 | 8.900 | 7.530 | 8.300 | 3,355,980 | -2.23(-21.18%) |
Mar 22, 2021 | 9.870 | 10.91 | 9.790 | 10.53 | 757,193 | +0.59(+5.94%) |
Mar 19, 2021 | 9.650 | 10.07 | 9.410 | 9.940 | 655,900 | +0.35(+3.65%) |
Mar 18, 2021 | 9.740 | 9.980 | 9.550 | 9.590 | 245,630 | -0.29(-2.94%) |
Mar 17, 2021 | 9.660 | 9.970 | 9.410 | 9.880 | 193,262 | +0.21(+2.17%) |
Mar 16, 2021 | 10.04 | 10.54 | 9.480 | 9.670 | 523,930 | -0.35(-3.49%) |
Mar 15, 2021 | 9.900 | 10.64 | 9.900 | 10.02 | 408,871 | +0.09(+0.91%) |
Mar 12, 2021 | 9.710 | 10.14 | 9.580 | 9.930 | 660,800 | +0.22(+2.27%) |
Mar 11, 2021 | 9.480 | 9.760 | 9.260 | 9.710 | 691,619 | +0.54(+5.89%) |
Mar 10, 2021 | 9.570 | 9.570 | 9.080 | 9.170 | 848,385 | -0.16(-1.71%) |
Mar 09, 2021 | 9.950 | 10.16 | 8.940 | 9.330 | 1,249,387 | -0.59(-5.95%) |
Mar 08, 2021 | 9.550 | 10.07 | 9.020 | 9.920 | 973,337 | +0.48(+5.08%) |
Mar 05, 2021 | 9.500 | 9.600 | 8.860 | 9.440 | 914,700 | +0.10(+1.07%) |
Mar 04, 2021 | 10.03 | 10.27 | 8.850 | 9.340 | 988,494 | -0.90(-8.79%) |
Mar 03, 2021 | 10.80 | 11.09 | 10.08 | 10.24 | 752,075 | -0.46(-4.30%) |
Mar 02, 2021 | 10.17 | 10.74 | 9.900 | 10.70 | 744,993 | +0.67(+6.68%) |
Mar 01, 2021 | 9.490 | 10.29 | 9.250 | 10.03 | 579,842 | +0.62(+6.59%) |
Feb 26, 2021 | 9.330 | 9.650 | 9.000 | 9.410 | 310,200 | +0.00(+0.00%) |
Feb 25, 2021 | 9.610 | 9.775 | 9.260 | 9.410 | 302,623 | -0.25(-2.59%) |
Feb 24, 2021 | 9.840 | 10.05 | 9.570 | 9.660 | 334,978 | -0.06(-0.62%) |
Feb 23, 2021 | 9.700 | 9.900 | 9.430 | 9.720 | 565,635 | -0.28(-2.80%) |
Feb 22, 2021 | 10.00 | 10.31 | 9.900 | 10.00 | 531,778 | -0.11(-1.09%) |
Feb 19, 2021 | 10.07 | 10.54 | 10.00 | 10.11 | 401,600 | +0.01(+0.10%) |
Feb 18, 2021 | 10.49 | 10.60 | 9.870 | 10.10 | 497,829 | -0.57(-5.34%) |
Feb 17, 2021 | 10.61 | 11.22 | 10.25 | 10.67 | 499,430 | +0.09(+0.85%) |
Feb 16, 2021 | 10.57 | 10.91 | 10.37 | 10.58 | 533,671 | -0.11(-1.03%) |
Feb 12, 2021 | 10.67 | 10.78 | 10.40 | 10.69 | 232,900 | -0.10(-0.93%) |
Feb 11, 2021 | 11.15 | 11.15 | 10.49 | 10.79 | 345,527 | -0.21(-1.91%) |
Feb 10, 2021 | 11.16 | 11.17 | 10.64 | 11.00 | 352,173 | -0.01(-0.09%) |
Feb 09, 2021 | 11.37 | 11.39 | 10.92 | 11.01 | 521,925 | -0.17(-1.52%) |
Feb 08, 2021 | 11.51 | 11.64 | 11.03 | 11.18 | 510,646 | -0.38(-3.25%) |
Feb 05, 2021 | 11.92 | 12.17 | 11.03 | 11.55 | 592,400 | -0.46(-3.79%) |
Feb 04, 2021 | 10.36 | 12.01 | 10.16 | 12.01 | 1,042,126 | +1.77(+17.29%) |
Feb 03, 2021 | 10.35 | 10.53 | 10.15 | 10.24 | 331,838 | -0.15(-1.44%) |
Feb 02, 2021 | 10.40 | 10.52 | 10.05 | 10.39 | 346,714 | -0.09(-0.86%) |
Feb 01, 2021 | 10.17 | 10.59 | 9.923 | 10.48 | 294,542 | +0.31(+3.05%) |
Jan 29, 2021 | 9.720 | 10.31 | 9.660 | 10.17 | 393,600 | +0.31(+3.14%) |
Jan 28, 2021 | 10.19 | 10.67 | 9.770 | 9.860 | 704,515 | -0.18(-1.79%) |
Jan 27, 2021 | 9.570 | 10.65 | 9.570 | 10.04 | 1,224,523 | +0.32(+3.29%) |
Jan 26, 2021 | 10.16 | 10.35 | 9.630 | 9.720 | 769,637 | -0.53(-5.17%) |
Jan 25, 2021 | 9.970 | 10.32 | 9.880 | 10.25 | 635,537 | +0.28(+2.81%) |
Jan 22, 2021 | 9.710 | 10.03 | 9.600 | 9.970 | 285,600 | +0.20(+2.05%) |
Jan 21, 2021 | 9.520 | 9.890 | 9.430 | 9.770 | 540,516 | +0.27(+2.84%) |
Jan 20, 2021 | 8.890 | 9.540 | 8.850 | 9.500 | 438,645 | +0.57(+6.38%) |
Jan 19, 2021 | 9.260 | 9.490 | 8.830 | 8.930 | 588,805 | -0.20(-2.19%) |
Jan 15, 2021 | 8.960 | 9.550 | 8.816 | 9.130 | 471,300 | +0.16(+1.78%) |
Jan 14, 2021 | 8.880 | 9.200 | 8.850 | 8.970 | 919,232 | +0.11(+1.24%) |
Jan 13, 2021 | 9.310 | 9.370 | 8.740 | 8.860 | 704,069 | -0.45(-4.83%) |
Jan 12, 2021 | 9.650 | 9.960 | 9.210 | 9.310 | 517,920 | -0.32(-3.32%) |
Jan 11, 2021 | 10.23 | 10.33 | 9.220 | 9.630 | 913,548 | -0.72(-6.96%) |
Jan 08, 2021 | 9.760 | 10.43 | 9.570 | 10.35 | 915,800 | +0.60(+6.15%) |
Jan 07, 2021 | 9.100 | 9.810 | 9.090 | 9.750 | 904,900 | +0.60(+6.56%) |
Jan 06, 2021 | 8.580 | 9.220 | 8.330 | 9.150 | 1,008,627 | +0.70(+8.28%) |
Jan 05, 2021 | 8.320 | 8.840 | 8.120 | 8.450 | 696,618 | +0.16(+1.93%) |
Jan 04, 2021 | 7.880 | 8.520 | 7.670 | 8.290 | 761,536 | +0.42(+5.34%) |
Dec 31, 2020 | 7.870 | 7.870 | 7.870 | 417,042 | -0.10(-1.25%) | |
Dec 30, 2020 | 7.960 | 8.220 | 7.864 | 7.970 | 417,042 | -0.04(-0.50%) |
Dec 29, 2020 | 8.620 | 8.620 | 7.940 | 8.010 | 578,570 | -0.58(-6.75%) |
Dec 28, 2020 | 9.050 | 9.050 | 8.540 | 8.590 | 367,817 | -0.32(-3.59%) |
Dec 24, 2020 | 8.780 | 9.080 | 8.709 | 8.910 | 292,400 | +0.16(+1.83%) |
Dec 23, 2020 | 8.770 | 8.840 | 8.540 | 8.750 | 374,344 | +0.02(+0.23%) |
Dec 22, 2020 | 8.500 | 8.850 | 8.300 | 8.730 | 606,512 | +0.46(+5.56%) |
Dec 21, 2020 | 8.310 | 8.510 | 8.130 | 8.270 | 723,421 | -0.14(-1.66%) |
Dec 18, 2020 | 8.600 | 9.000 | 8.260 | 8.410 | 2,679,600 | -0.15(-1.75%) |
Dec 17, 2020 | 8.950 | 9.030 | 8.450 | 8.560 | 540,857 | -0.31(-3.49%) |
Dec 16, 2020 | 9.200 | 9.430 | 8.770 | 8.870 | 444,910 | -0.31(-3.38%) |
Dec 15, 2020 | 9.700 | 9.725 | 8.950 | 9.180 | 819,932 | -0.03(-0.33%) |
Dec 14, 2020 | 8.960 | 9.640 | 8.740 | 9.210 | 1,450,893 | +0.37(+4.19%) |
Dec 11, 2020 | 8.920 | 9.110 | 8.760 | 8.840 | 474,800 | -0.18(-2.00%) |
Dec 10, 2020 | 8.570 | 9.160 | 8.490 | 9.020 | 520,694 | +0.41(+4.76%) |
Dec 09, 2020 | 8.970 | 9.000 | 8.420 | 8.610 | 463,503 | -0.24(-2.71%) |
Dec 08, 2020 | 8.560 | 9.050 | 8.500 | 8.850 | 490,632 | +0.23(+2.67%) |
Dec 07, 2020 | 8.770 | 9.200 | 8.480 | 8.620 | 477,151 | -0.14(-1.60%) |
Dec 04, 2020 | 9.100 | 9.340 | 8.600 | 8.760 | 556,900 | -0.34(-3.74%) |
Dec 03, 2020 | 9.270 | 9.500 | 9.000 | 9.100 | 358,398 | -0.09(-0.98%) |
Dec 02, 2020 | 8.870 | 9.320 | 8.780 | 9.190 | 292,936 | +0.24(+2.68%) |
Dec 01, 2020 | 9.000 | 9.270 | 8.820 | 8.950 | 465,273 | +0.13(+1.47%) |
Nov 30, 2020 | 9.350 | 9.400 | 8.580 | 8.820 | 605,543 | -0.44(-4.75%) |
Nov 27, 2020 | 9.380 | 9.500 | 9.190 | 9.260 | 276,500 | +0.05(+0.54%) |
Nov 25, 2020 | 9.030 | 9.550 | 8.990 | 9.210 | 848,500 | +0.20(+2.22%) |
Nov 24, 2020 | 9.100 | 9.340 | 8.860 | 9.010 | 922,930 | -0.02(-0.22%) |
Nov 23, 2020 | 8.700 | 9.250 | 8.630 | 9.030 | 662,203 | +0.40(+4.63%) |
Nov 20, 2020 | 8.850 | 9.000 | 8.500 | 8.630 | 548,100 | -0.14(-1.60%) |
Nov 19, 2020 | 8.400 | 8.900 | 8.259 | 8.770 | 682,561 | +0.33(+3.91%) |
Nov 18, 2020 | 8.480 | 9.000 | 8.410 | 8.440 | 780,324 | -0.06(-0.71%) |
Nov 17, 2020 | 8.490 | 8.900 | 8.240 | 8.500 | 939,001 | +0.07(+0.83%) |
Nov 16, 2020 | 8.400 | 8.700 | 8.140 | 8.430 | 742,537 | +0.35(+4.33%) |
Nov 13, 2020 | 8.000 | 8.500 | 7.950 | 8.080 | 861,700 | +0.18(+2.28%) |
Nov 12, 2020 | 7.630 | 8.180 | 7.580 | 7.900 | 724,765 | +0.22(+2.86%) |
Nov 11, 2020 | 7.500 | 8.110 | 7.400 | 7.680 | 1,375,277 | +0.26(+3.50%) |
Nov 10, 2020 | 7.410 | 7.650 | 7.120 | 7.420 | 576,169 | -0.06(-0.80%) |
Nov 09, 2020 | 7.380 | 7.730 | 7.010 | 7.480 | 876,071 | +0.26(+3.60%) |
Nov 06, 2020 | 7.200 | 7.390 | 7.029 | 7.220 | 435,700 | -0.05(-0.69%) |
Nov 05, 2020 | 7.700 | 7.700 | 7.229 | 7.270 | 652,101 | -0.31(-4.09%) |
Nov 04, 2020 | 7.230 | 7.990 | 7.230 | 7.580 | 958,136 | +0.39(+5.42%) |
Nov 03, 2020 | 7.100 | 7.370 | 6.800 | 7.190 | 1,670,231 | +0.20(+2.86%) |
Nov 02, 2020 | 7.060 | 7.190 | 6.890 | 6.990 | 711,957 | -0.08(-1.13%) |
Oct 30, 2020 | 7.240 | 7.440 | 6.760 | 7.070 | 1,074,900 | -0.23(-3.15%) |
Oct 29, 2020 | 7.530 | 7.600 | 7.290 | 7.300 | 720,276 | -0.17(-2.28%) |
Oct 28, 2020 | 7.670 | 7.700 | 7.390 | 7.470 | 597,078 | -0.40(-5.08%) |
Oct 27, 2020 | 7.770 | 8.100 | 7.530 | 7.870 | 578,915 | +0.23(+3.01%) |
Oct 26, 2020 | 7.800 | 7.930 | 7.390 | 7.640 | 797,599 | -0.35(-4.38%) |
Oct 23, 2020 | 8.310 | 8.350 | 7.920 | 7.990 | 674,800 | -0.32(-3.85%) |
Oct 22, 2020 | 8.340 | 8.590 | 8.110 | 8.310 | 809,372 | +0.10(+1.22%) |
Oct 21, 2020 | 8.260 | 8.560 | 8.170 | 8.210 | 589,718 | -0.08(-0.97%) |
Oct 20, 2020 | 8.450 | 8.770 | 8.160 | 8.290 | 520,568 | -0.12(-1.43%) |
Oct 19, 2020 | 8.940 | 9.040 | 8.370 | 8.410 | 783,669 | -0.51(-5.72%) |
Oct 16, 2020 | 8.870 | 9.090 | 8.730 | 8.920 | 480,000 | +0.04(+0.45%) |
Oct 15, 2020 | 8.800 | 8.900 | 8.600 | 8.880 | 455,584 | +0.01(+0.11%) |
Oct 14, 2020 | 9.220 | 9.260 | 8.870 | 8.870 | 500,888 | -0.27(-2.95%) |
Oct 13, 2020 | 8.720 | 9.360 | 8.500 | 9.140 | 804,653 | +0.42(+4.82%) |
Oct 12, 2020 | 8.490 | 9.010 | 8.470 | 8.720 | 724,721 | +0.28(+3.32%) |
Oct 09, 2020 | 9.060 | 9.060 | 8.360 | 8.440 | 804,900 | -0.58(-6.43%) |
Oct 08, 2020 | 9.100 | 9.180 | 8.870 | 9.020 | 476,321 | +0.05(+0.56%) |
Oct 07, 2020 | 8.790 | 9.080 | 8.640 | 8.970 | 623,044 | +0.25(+2.87%) |
Oct 06, 2020 | 8.690 | 9.140 | 8.610 | 8.720 | 1,663,022 | +0.21(+2.47%) |
Oct 05, 2020 | 8.160 | 8.720 | 7.950 | 8.510 | 1,758,251 | +0.47(+5.85%) |
Oct 02, 2020 | 8.010 | 8.190 | 7.900 | 8.040 | 987,400 | -0.14(-1.71%) |
Oct 01, 2020 | 8.490 | 8.680 | 8.050 | 8.180 | 2,201,174 | -0.31(-3.65%) |
Sep 30, 2020 | 9.190 | 9.560 | 8.170 | 8.490 | 2,847,871 | -0.70(-7.62%) |
Sep 29, 2020 | 9.280 | 9.470 | 9.020 | 9.190 | 1,012,590 | -0.15(-1.61%) |
Sep 28, 2020 | 9.360 | 9.650 | 8.600 | 9.340 | 2,142,961 | +0.07(+0.81%) |
Sep 25, 2020 | 9.540 | 9.830 | 9.181 | 9.265 | 2,193,500 | -0.29(-3.09%) |
Sep 24, 2020 | 9.790 | 9.920 | 8.870 | 9.560 | 4,175,786 | -0.46(-4.59%) |
Sep 23, 2020 | 10.91 | 11.24 | 9.740 | 10.02 | 12,354,166 | -5.82(-36.74%) |
Sep 22, 2020 | 15.41 | 17.08 | 15.27 | 15.84 | 2,062,097 | +0.79(+5.25%) |
Sep 21, 2020 | 19.79 | 19.79 | 14.68 | 15.05 | 1,752,832 | -4.49(-22.98%) |
Sep 18, 2020 | 19.06 | 19.98 | 18.37 | 19.54 | 1,438,500 | +0.45(+2.36%) |
Sep 17, 2020 | 17.25 | 19.88 | 16.83 | 19.09 | 1,607,573 | +1.38(+7.79%) |
Sep 16, 2020 | 16.42 | 19.10 | 16.01 | 17.71 | 2,088,166 | +1.35(+8.25%) |
Sep 15, 2020 | 14.83 | 16.58 | 14.55 | 16.36 | 1,233,127 | +1.75(+11.98%) |
Sep 14, 2020 | 13.85 | 14.67 | 13.37 | 14.61 | 733,411 | +1.01(+7.43%) |
Sep 11, 2020 | 12.23 | 13.72 | 12.21 | 13.60 | 592,700 | +1.39(+11.38%) |
Sep 10, 2020 | 12.74 | 12.74 | 12.18 | 12.21 | 431,968 | -0.31(-2.51%) |
Sep 09, 2020 | 12.00 | 12.54 | 12.00 | 12.53 | 944,260 | +0.80(+6.82%) |
Sep 08, 2020 | 12.05 | 12.52 | 11.27 | 11.72 | 726,643 | -0.35(-2.86%) |
Sep 04, 2020 | 12.51 | 12.64 | 11.69 | 12.07 | 633,500 | -0.33(-2.66%) |
Sep 03, 2020 | 12.57 | 12.70 | 12.36 | 12.40 | 614,884 | -0.14(-1.12%) |
Sep 02, 2020 | 12.54 | 12.69 | 12.23 | 12.54 | 542,049 | +0.14(+1.13%) |
Sep 01, 2020 | 12.66 | 12.75 | 12.30 | 12.40 | 451,441 | -0.13(-1.04%) |
Aug 31, 2020 | 12.64 | 12.81 | 12.20 | 12.53 | 817,764 | +0.05(+0.40%) |
Aug 28, 2020 | 11.94 | 12.90 | 11.71 | 12.48 | 1,155,000 | +0.65(+5.49%) |
Aug 27, 2020 | 12.01 | 12.32 | 11.59 | 11.83 | 994,804 | +0.00(+0.00%) |
Aug 26, 2020 | 12.94 | 13.60 | 11.58 | 11.83 | 2,069,430 | -0.84(-6.63%) |
Aug 25, 2020 | 11.34 | 12.82 | 11.21 | 12.67 | 1,233,955 | +1.57(+14.14%) |
Aug 24, 2020 | 11.86 | 11.96 | 11.05 | 11.10 | 1,348,199 | -0.50(-4.31%) |
Aug 21, 2020 | 11.39 | 11.82 | 11.03 | 11.60 | 2,027,100 | +0.38(+3.39%) |
Aug 20, 2020 | 10.01 | 11.43 | 9.990 | 11.22 | 2,735,168 | +1.12(+11.09%) |
Aug 19, 2020 | 9.170 | 10.25 | 9.060 | 10.10 | 1,713,118 | +0.97(+10.62%) |
Aug 18, 2020 | 9.160 | 9.180 | 8.620 | 9.130 | 956,772 | +0.02(+0.22%) |
Aug 17, 2020 | 9.070 | 9.345 | 8.950 | 9.110 | 543,372 | +0.01(+0.11%) |
Aug 14, 2020 | 9.200 | 9.240 | 8.960 | 9.100 | 180,600 | -0.07(-0.76%) |
Aug 13, 2020 | 9.310 | 9.533 | 8.985 | 9.170 | 377,310 | -0.13(-1.40%) |
Aug 12, 2020 | 9.340 | 9.560 | 9.120 | 9.300 | 654,474 | +0.01(+0.11%) |
Aug 11, 2020 | 9.500 | 9.500 | 9.231 | 9.290 | 356,370 | -0.14(-1.48%) |
Aug 10, 2020 | 9.020 | 9.600 | 8.760 | 9.430 | 483,811 | +0.28(+3.06%) |
Aug 07, 2020 | 9.010 | 9.180 | 9.000 | 9.150 | 547,300 | +0.17(+1.89%) |
Aug 06, 2020 | 9.140 | 9.170 | 8.855 | 8.980 | 172,472 | -0.03(-0.33%) |
Aug 05, 2020 | 9.050 | 9.150 | 8.810 | 9.010 | 213,904 | +0.02(+0.22%) |
Aug 04, 2020 | 9.080 | 9.090 | 8.710 | 8.990 | 213,639 | +0.04(+0.45%) |