Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.980 | 4.170 | 3.920 | 4.020 | 203,666 | +0.04(+1.01%) |
Jun 29, 2021 | 4.060 | 4.180 | 3.950 | 3.980 | 182,429 | -0.12(-2.93%) |
Jun 28, 2021 | 4.200 | 4.250 | 4.050 | 4.100 | 122,976 | +0.05(+1.23%) |
Jun 25, 2021 | 4.120 | 4.250 | 4.030 | 4.050 | 1,657,503 | -0.08(-1.94%) |
Jun 24, 2021 | 4.340 | 4.381 | 4.100 | 4.130 | 189,331 | -0.21(-4.84%) |
Jun 23, 2021 | 4.100 | 4.750 | 4.100 | 4.340 | 768,103 | +0.23(+5.60%) |
Jun 22, 2021 | 4.090 | 4.299 | 3.970 | 4.110 | 329,144 | -0.01(-0.24%) |
Jun 21, 2021 | 4.430 | 4.430 | 4.050 | 4.120 | 160,281 | -0.30(-6.79%) |
Jun 18, 2021 | 4.570 | 4.610 | 4.270 | 4.420 | 244,593 | -0.21(-4.54%) |
Jun 17, 2021 | 4.140 | 4.840 | 4.140 | 4.630 | 428,025 | +0.43(+10.24%) |
Jun 16, 2021 | 4.220 | 4.330 | 4.040 | 4.200 | 174,409 | -0.07(-1.64%) |
Jun 15, 2021 | 4.470 | 4.510 | 4.220 | 4.270 | 97,161 | -0.21(-4.69%) |
Jun 14, 2021 | 4.690 | 4.740 | 4.460 | 4.480 | 116,888 | -0.18(-3.86%) |
Jun 11, 2021 | 4.600 | 4.740 | 4.470 | 4.660 | 87,203 | +0.05(+1.08%) |
Jun 10, 2021 | 4.520 | 4.690 | 4.440 | 4.610 | 142,965 | +0.08(+1.77%) |
Jun 09, 2021 | 4.580 | 4.670 | 4.500 | 4.530 | 146,794 | -0.01(-0.22%) |
Jun 08, 2021 | 4.820 | 4.960 | 4.430 | 4.540 | 179,759 | -0.24(-5.02%) |
Jun 07, 2021 | 4.280 | 4.977 | 4.280 | 4.780 | 317,825 | +0.50(+11.68%) |
Jun 04, 2021 | 4.320 | 4.460 | 4.220 | 4.280 | 78,596 | +0.06(+1.42%) |
Jun 03, 2021 | 4.350 | 4.350 | 4.170 | 4.220 | 76,472 | -0.14(-3.21%) |
Jun 02, 2021 | 4.420 | 4.486 | 4.310 | 4.360 | 99,401 | -0.02(-0.46%) |
Jun 01, 2021 | 4.340 | 4.390 | 4.220 | 4.380 | 130,482 | +0.07(+1.62%) |
May 28, 2021 | 4.240 | 4.570 | 4.240 | 4.310 | 143,923 | +0.09(+2.13%) |
May 27, 2021 | 4.330 | 4.390 | 4.220 | 4.220 | 198,541 | -0.06(-1.40%) |
May 26, 2021 | 4.030 | 4.380 | 3.979 | 4.280 | 129,025 | +0.27(+6.73%) |
May 25, 2021 | 4.090 | 4.170 | 3.920 | 4.010 | 163,069 | -0.06(-1.47%) |
May 24, 2021 | 4.460 | 4.460 | 4.030 | 4.070 | 115,154 | -0.20(-4.68%) |
May 21, 2021 | 4.310 | 4.450 | 4.220 | 4.270 | 87,874 | +0.05(+1.18%) |
May 20, 2021 | 4.260 | 4.330 | 4.100 | 4.220 | 81,254 | -0.03(-0.71%) |
May 19, 2021 | 4.320 | 4.400 | 4.160 | 4.250 | 91,319 | -0.18(-4.06%) |
May 18, 2021 | 4.655 | 4.655 | 4.370 | 4.430 | 109,181 | -0.09(-1.99%) |
May 17, 2021 | 4.290 | 4.580 | 4.150 | 4.520 | 170,626 | +0.27(+6.35%) |
May 14, 2021 | 3.960 | 4.320 | 3.930 | 4.250 | 210,553 | +0.42(+10.97%) |
May 13, 2021 | 3.900 | 4.070 | 3.690 | 3.830 | 203,372 | -0.08(-2.05%) |
May 12, 2021 | 3.790 | 4.170 | 3.790 | 3.910 | 273,981 | +0.06(+1.56%) |
May 11, 2021 | 3.700 | 3.990 | 3.590 | 3.850 | 375,791 | -0.11(-2.78%) |
May 10, 2021 | 4.350 | 4.370 | 3.916 | 3.960 | 331,052 | -0.38(-8.76%) |
May 07, 2021 | 4.280 | 4.590 | 4.260 | 4.340 | 223,709 | -0.14(-3.13%) |
May 06, 2021 | 4.750 | 4.754 | 4.330 | 4.480 | 190,965 | -0.22(-4.68%) |
May 05, 2021 | 4.890 | 5.210 | 4.640 | 4.700 | 178,323 | -0.10(-2.08%) |
May 04, 2021 | 4.840 | 4.910 | 4.560 | 4.800 | 262,862 | -0.06(-1.23%) |
May 03, 2021 | 4.990 | 5.000 | 4.705 | 4.860 | 195,403 | -0.12(-2.41%) |
Apr 30, 2021 | 5.120 | 5.320 | 4.800 | 4.980 | 247,900 | -0.20(-3.86%) |
Apr 29, 2021 | 5.440 | 5.480 | 5.070 | 5.180 | 143,681 | -0.21(-3.90%) |
Apr 28, 2021 | 5.630 | 5.630 | 5.250 | 5.390 | 92,144 | +0.01(+0.19%) |
Apr 27, 2021 | 5.650 | 5.720 | 5.360 | 5.380 | 105,584 | -0.20(-3.58%) |
Apr 26, 2021 | 5.760 | 5.760 | 5.440 | 5.580 | 110,543 | +0.07(+1.27%) |
Apr 23, 2021 | 5.530 | 5.595 | 5.360 | 5.510 | 97,100 | +0.07(+1.29%) |
Apr 22, 2021 | 5.480 | 5.590 | 5.300 | 5.440 | 138,977 | +0.01(+0.18%) |
Apr 21, 2021 | 5.250 | 5.555 | 5.150 | 5.430 | 108,542 | +0.20(+3.82%) |
Apr 20, 2021 | 5.360 | 5.370 | 4.930 | 5.230 | 200,304 | -0.12(-2.24%) |
Apr 19, 2021 | 5.370 | 5.520 | 5.200 | 5.350 | 99,236 | -0.23(-4.12%) |
Apr 16, 2021 | 5.540 | 5.660 | 5.310 | 5.580 | 260,500 | -0.03(-0.53%) |
Apr 15, 2021 | 5.930 | 5.930 | 5.450 | 5.610 | 225,647 | -0.31(-5.24%) |
Apr 14, 2021 | 5.880 | 6.010 | 5.750 | 5.920 | 143,778 | +0.02(+0.34%) |
Apr 13, 2021 | 5.920 | 6.080 | 5.750 | 5.900 | 133,986 | +0.06(+1.03%) |
Apr 12, 2021 | 5.940 | 5.960 | 5.620 | 5.840 | 144,943 | -0.13(-2.18%) |
Apr 09, 2021 | 6.060 | 6.160 | 5.810 | 5.970 | 91,200 | -0.09(-1.49%) |
Apr 08, 2021 | 5.940 | 6.150 | 5.820 | 6.060 | 122,126 | +0.23(+3.95%) |
Apr 07, 2021 | 5.880 | 5.980 | 5.760 | 5.830 | 151,278 | -0.18(-3.00%) |
Apr 06, 2021 | 6.300 | 6.370 | 6.000 | 6.010 | 141,966 | -0.22(-3.53%) |
Apr 05, 2021 | 6.400 | 6.580 | 6.070 | 6.230 | 163,955 | -0.08(-1.27%) |
Apr 01, 2021 | 6.120 | 6.340 | 5.970 | 6.310 | 166,600 | +0.29(+4.82%) |
Mar 31, 2021 | 6.100 | 6.370 | 5.810 | 6.020 | 280,671 | -0.01(-0.17%) |
Mar 30, 2021 | 5.800 | 6.230 | 5.770 | 6.030 | 161,539 | +0.12(+2.03%) |
Mar 29, 2021 | 6.540 | 6.540 | 5.720 | 5.910 | 275,182 | -0.73(-10.99%) |
Mar 26, 2021 | 6.930 | 7.060 | 6.290 | 6.640 | 169,400 | -0.17(-2.50%) |
Mar 25, 2021 | 6.530 | 6.880 | 6.400 | 6.810 | 223,650 | -0.04(-0.58%) |
Mar 24, 2021 | 7.280 | 7.280 | 6.800 | 6.850 | 147,568 | -0.25(-3.52%) |
Mar 23, 2021 | 7.510 | 7.510 | 6.930 | 7.100 | 207,108 | -0.48(-6.33%) |
Mar 22, 2021 | 8.000 | 8.110 | 7.540 | 7.580 | 127,908 | -0.35(-4.41%) |
Mar 19, 2021 | 7.410 | 8.000 | 7.400 | 7.930 | 214,900 | +0.37(+4.89%) |
Mar 18, 2021 | 8.020 | 8.060 | 7.510 | 7.560 | 103,848 | -0.54(-6.67%) |
Mar 17, 2021 | 7.320 | 8.240 | 7.200 | 8.100 | 128,985 | +0.60(+8.00%) |
Mar 16, 2021 | 7.700 | 7.910 | 7.330 | 7.500 | 138,804 | -0.20(-2.60%) |
Mar 15, 2021 | 8.210 | 8.400 | 7.630 | 7.700 | 155,016 | -0.35(-4.35%) |
Mar 12, 2021 | 8.220 | 8.240 | 7.650 | 8.050 | 136,800 | -0.21(-2.54%) |
Mar 11, 2021 | 7.800 | 8.280 | 7.710 | 8.260 | 174,115 | +0.63(+8.26%) |
Mar 10, 2021 | 7.770 | 8.130 | 7.470 | 7.630 | 239,278 | +0.25(+3.39%) |
Mar 09, 2021 | 6.850 | 7.670 | 6.840 | 7.380 | 222,030 | +0.76(+11.48%) |
Mar 08, 2021 | 7.310 | 7.560 | 6.440 | 6.620 | 311,746 | -0.72(-9.81%) |
Mar 05, 2021 | 8.420 | 8.700 | 6.100 | 7.340 | 839,700 | -1.59(-17.81%) |
Mar 04, 2021 | 10.00 | 10.14 | 8.900 | 8.930 | 356,916 | -0.87(-8.88%) |
Mar 03, 2021 | 9.410 | 9.960 | 9.190 | 9.800 | 202,498 | +0.64(+6.99%) |
Mar 02, 2021 | 10.03 | 10.42 | 9.100 | 9.160 | 335,039 | -0.49(-5.08%) |
Mar 01, 2021 | 9.870 | 9.960 | 9.570 | 9.650 | 133,711 | +0.11(+1.15%) |
Feb 26, 2021 | 9.250 | 9.710 | 8.740 | 9.540 | 235,600 | +0.28(+3.02%) |
Feb 25, 2021 | 10.05 | 10.12 | 9.160 | 9.260 | 174,051 | -1.00(-9.75%) |
Feb 24, 2021 | 8.990 | 10.80 | 8.990 | 10.26 | 286,265 | +1.02(+11.04%) |
Feb 23, 2021 | 9.270 | 9.670 | 8.240 | 9.240 | 334,695 | -1.26(-12.00%) |
Feb 22, 2021 | 11.80 | 11.89 | 10.29 | 10.50 | 261,704 | -0.94(-8.22%) |
Feb 19, 2021 | 10.82 | 11.50 | 10.78 | 11.44 | 178,600 | +0.84(+7.92%) |
Feb 18, 2021 | 10.69 | 11.21 | 10.42 | 10.60 | 218,043 | -0.40(-3.64%) |
Feb 17, 2021 | 11.80 | 11.95 | 10.46 | 11.00 | 289,612 | -0.74(-6.30%) |
Feb 16, 2021 | 11.13 | 11.97 | 10.73 | 11.74 | 284,652 | +1.06(+9.93%) |
Feb 12, 2021 | 11.26 | 11.26 | 10.61 | 10.68 | 179,800 | -0.62(-5.49%) |
Feb 11, 2021 | 11.97 | 12.07 | 10.86 | 11.30 | 383,591 | -0.46(-3.91%) |
Feb 10, 2021 | 12.38 | 12.43 | 11.31 | 11.76 | 302,146 | -0.25(-2.08%) |
Feb 09, 2021 | 11.63 | 12.35 | 11.63 | 12.01 | 276,048 | +0.45(+3.89%) |
Feb 08, 2021 | 11.00 | 11.98 | 11.00 | 11.56 | 362,958 | +0.83(+7.74%) |
Feb 05, 2021 | 11.20 | 11.82 | 10.07 | 10.73 | 759,100 | -0.19(-1.74%) |
Feb 04, 2021 | 10.00 | 11.11 | 9.939 | 10.92 | 558,758 | +1.07(+10.86%) |
Feb 03, 2021 | 9.930 | 10.30 | 9.700 | 9.850 | 304,185 | +0.02(+0.20%) |
Feb 02, 2021 | 10.83 | 10.90 | 9.170 | 9.830 | 469,789 | -0.69(-6.56%) |
Feb 01, 2021 | 9.160 | 10.65 | 9.050 | 10.52 | 467,142 | +1.64(+18.47%) |
Jan 29, 2021 | 9.180 | 9.350 | 8.530 | 8.880 | 312,800 | -0.27(-2.95%) |
Jan 28, 2021 | 9.570 | 9.980 | 8.960 | 9.150 | 278,824 | -0.20(-2.14%) |
Jan 27, 2021 | 10.41 | 10.84 | 9.300 | 9.350 | 569,731 | -1.53(-14.06%) |
Jan 26, 2021 | 10.02 | 11.00 | 9.470 | 10.88 | 747,617 | +1.50(+15.99%) |
Jan 25, 2021 | 8.620 | 10.45 | 8.480 | 9.380 | 1,136,248 | +1.47(+18.58%) |
Jan 22, 2021 | 7.800 | 8.050 | 7.520 | 7.910 | 188,400 | +0.19(+2.46%) |
Jan 21, 2021 | 7.500 | 8.090 | 7.190 | 7.720 | 287,706 | +0.18(+2.39%) |
Jan 20, 2021 | 7.920 | 8.120 | 6.680 | 7.540 | 850,001 | -0.57(-7.03%) |
Jan 19, 2021 | 7.350 | 8.660 | 7.300 | 8.110 | 1,990,162 | +2.04(+33.72%) |
Jan 15, 2021 | 5.140 | 6.190 | 5.120 | 6.065 | 708,300 | +1.03(+20.34%) |
Jan 14, 2021 | 4.770 | 5.200 | 4.700 | 5.040 | 257,332 | +0.28(+5.88%) |
Jan 13, 2021 | 4.780 | 4.830 | 4.650 | 4.760 | 88,990 | +0.02(+0.42%) |
Jan 12, 2021 | 4.480 | 4.760 | 4.430 | 4.740 | 153,446 | +0.31(+7.00%) |
Jan 11, 2021 | 4.590 | 4.650 | 4.360 | 4.430 | 106,803 | -0.23(-4.94%) |
Jan 08, 2021 | 4.690 | 4.780 | 4.607 | 4.660 | 97,800 | +0.05(+1.08%) |
Jan 07, 2021 | 4.330 | 4.720 | 4.330 | 4.610 | 121,567 | +0.33(+7.71%) |
Jan 06, 2021 | 4.550 | 4.550 | 4.260 | 4.280 | 175,171 | -0.26(-5.73%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.223 | 4.540 | 246,576 | +0.29(+6.82%) |
Jan 04, 2021 | 4.200 | 4.270 | 4.020 | 4.250 | 156,836 | +0.03(+0.71%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 201,503 | -0.05(-1.17%) | |
Dec 30, 2020 | 4.180 | 4.330 | 4.090 | 4.270 | 201,503 | +0.17(+4.15%) |
Dec 29, 2020 | 4.330 | 4.330 | 3.940 | 4.100 | 252,511 | -0.25(-5.75%) |
Dec 28, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 100,763 | +0.04(+0.93%) |
Dec 24, 2020 | 4.620 | 4.620 | 4.230 | 4.310 | 119,800 | -0.05(-1.15%) |
Dec 23, 2020 | 4.570 | 4.570 | 4.340 | 4.360 | 174,193 | -0.15(-3.33%) |
Dec 22, 2020 | 4.600 | 4.680 | 4.410 | 4.510 | 138,966 | -0.06(-1.31%) |
Dec 21, 2020 | 4.190 | 4.630 | 4.170 | 4.570 | 171,289 | +0.34(+8.04%) |
Dec 18, 2020 | 4.640 | 4.734 | 4.230 | 4.230 | 307,500 | -0.37(-8.04%) |
Dec 17, 2020 | 4.870 | 4.870 | 4.460 | 4.600 | 254,545 | -0.21(-4.37%) |
Dec 16, 2020 | 4.360 | 4.830 | 4.360 | 4.810 | 385,766 | +0.49(+11.34%) |
Dec 15, 2020 | 4.580 | 4.580 | 4.070 | 4.320 | 307,653 | +0.07(+1.65%) |
Dec 14, 2020 | 3.990 | 4.590 | 3.860 | 4.250 | 487,766 | +0.48(+12.73%) |
Dec 11, 2020 | 3.740 | 3.850 | 3.675 | 3.770 | 132,700 | +0.05(+1.34%) |
Dec 10, 2020 | 3.880 | 3.900 | 3.680 | 3.720 | 346,993 | +0.13(+3.62%) |
Dec 09, 2020 | 3.660 | 3.680 | 3.540 | 3.590 | 140,954 | -0.06(-1.64%) |
Dec 08, 2020 | 3.720 | 3.720 | 3.610 | 3.650 | 90,424 | -0.05(-1.35%) |
Dec 07, 2020 | 3.550 | 3.790 | 3.530 | 3.700 | 155,743 | +0.15(+4.23%) |
Dec 04, 2020 | 3.520 | 3.600 | 3.450 | 3.550 | 94,100 | +0.05(+1.43%) |
Dec 03, 2020 | 3.470 | 3.630 | 3.450 | 3.500 | 117,309 | +0.08(+2.34%) |
Dec 02, 2020 | 3.670 | 3.740 | 3.410 | 3.420 | 276,518 | -0.27(-7.32%) |
Dec 01, 2020 | 3.800 | 3.930 | 3.670 | 3.690 | 161,396 | -0.03(-0.81%) |
Nov 30, 2020 | 3.900 | 3.950 | 3.700 | 3.720 | 126,094 | -0.18(-4.62%) |
Nov 27, 2020 | 3.930 | 3.930 | 3.790 | 3.900 | 32,800 | +0.01(+0.26%) |
Nov 25, 2020 | 3.850 | 3.950 | 3.790 | 3.890 | 113,000 | +0.06(+1.57%) |
Nov 24, 2020 | 3.840 | 3.895 | 3.680 | 3.830 | 128,082 | +0.05(+1.32%) |
Nov 23, 2020 | 3.750 | 3.910 | 3.670 | 3.780 | 174,207 | +0.03(+0.80%) |
Nov 20, 2020 | 3.570 | 3.750 | 3.550 | 3.750 | 137,100 | +0.16(+4.46%) |
Nov 19, 2020 | 3.550 | 3.650 | 3.470 | 3.590 | 108,608 | +0.09(+2.57%) |
Nov 18, 2020 | 3.420 | 3.640 | 3.420 | 3.500 | 130,039 | +0.08(+2.34%) |
Nov 17, 2020 | 3.600 | 3.607 | 3.380 | 3.420 | 127,381 | -0.16(-4.47%) |
Nov 16, 2020 | 3.370 | 3.640 | 3.300 | 3.580 | 147,672 | +0.20(+5.92%) |
Nov 13, 2020 | 3.370 | 3.423 | 3.280 | 3.380 | 113,100 | +0.04(+1.20%) |
Nov 12, 2020 | 3.430 | 3.480 | 3.310 | 3.340 | 98,615 | -0.14(-4.02%) |
Nov 11, 2020 | 3.360 | 3.490 | 3.270 | 3.480 | 233,979 | +0.19(+5.78%) |
Nov 10, 2020 | 3.330 | 3.452 | 3.240 | 3.290 | 108,003 | -0.01(-0.30%) |
Nov 09, 2020 | 3.520 | 3.760 | 3.210 | 3.300 | 199,638 | -0.19(-5.44%) |
Nov 06, 2020 | 3.570 | 3.820 | 3.360 | 3.490 | 451,400 | -0.10(-2.79%) |
Nov 05, 2020 | 3.440 | 3.610 | 3.370 | 3.590 | 88,048 | +0.17(+4.97%) |
Nov 04, 2020 | 3.420 | 3.495 | 3.345 | 3.420 | 101,494 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.470 | 3.280 | 3.430 | 65,946 | +0.10(+3.00%) |
Nov 02, 2020 | 3.260 | 3.340 | 3.190 | 3.330 | 72,889 | +0.12(+3.74%) |
Oct 30, 2020 | 3.460 | 3.480 | 3.160 | 3.210 | 111,400 | -0.27(-7.76%) |
Oct 29, 2020 | 3.380 | 3.590 | 3.300 | 3.480 | 172,662 | +0.17(+5.14%) |
Oct 28, 2020 | 3.550 | 3.550 | 3.290 | 3.310 | 172,645 | -0.28(-7.80%) |
Oct 27, 2020 | 3.500 | 3.590 | 3.460 | 3.590 | 77,613 | +0.13(+3.76%) |
Oct 26, 2020 | 3.740 | 3.740 | 3.450 | 3.460 | 160,427 | -0.25(-6.74%) |
Oct 23, 2020 | 3.860 | 3.860 | 3.650 | 3.710 | 103,800 | -0.10(-2.62%) |
Oct 22, 2020 | 3.750 | 3.880 | 3.750 | 3.810 | 139,098 | +0.09(+2.42%) |
Oct 21, 2020 | 3.690 | 3.750 | 3.630 | 3.720 | 126,720 | +0.03(+0.81%) |
Oct 20, 2020 | 3.850 | 3.850 | 3.620 | 3.690 | 168,364 | -0.07(-1.86%) |
Oct 19, 2020 | 3.980 | 4.030 | 3.750 | 3.760 | 315,661 | -0.20(-5.05%) |
Oct 16, 2020 | 4.120 | 4.170 | 3.810 | 3.960 | 1,091,000 | -1.07(-21.27%) |
Oct 15, 2020 | 5.030 | 5.150 | 4.880 | 5.030 | 73,589 | -0.04(-0.79%) |
Oct 14, 2020 | 5.140 | 5.650 | 5.050 | 5.070 | 54,053 | +0.03(+0.60%) |
Oct 13, 2020 | 5.550 | 5.600 | 5.030 | 5.040 | 262,090 | -0.54(-9.68%) |
Oct 12, 2020 | 5.510 | 5.600 | 5.400 | 5.580 | 56,691 | +0.11(+2.01%) |
Oct 09, 2020 | 5.490 | 5.560 | 5.348 | 5.470 | 80,600 | +0.01(+0.18%) |
Oct 08, 2020 | 5.530 | 5.620 | 5.400 | 5.460 | 29,369 | -0.03(-0.55%) |
Oct 07, 2020 | 5.580 | 5.690 | 5.360 | 5.490 | 42,453 | +0.05(+0.92%) |
Oct 06, 2020 | 5.610 | 5.710 | 5.410 | 5.440 | 64,173 | -0.09(-1.63%) |
Oct 05, 2020 | 5.390 | 5.750 | 5.390 | 5.530 | 88,309 | +0.22(+4.14%) |
Oct 02, 2020 | 5.500 | 5.530 | 5.210 | 5.310 | 158,000 | -0.37(-6.51%) |
Oct 01, 2020 | 5.610 | 5.750 | 5.350 | 5.680 | 66,010 | +0.19(+3.46%) |
Sep 30, 2020 | 5.710 | 5.750 | 5.450 | 5.490 | 37,877 | -0.27(-4.69%) |
Sep 29, 2020 | 5.890 | 5.930 | 5.590 | 5.760 | 74,696 | -0.16(-2.70%) |
Sep 28, 2020 | 6.200 | 6.250 | 5.850 | 5.920 | 46,308 | -0.20(-3.27%) |
Sep 25, 2020 | 6.140 | 6.200 | 5.960 | 6.120 | 46,100 | -0.11(-1.77%) |
Sep 24, 2020 | 5.390 | 6.290 | 5.250 | 6.230 | 162,050 | +0.82(+15.16%) |
Sep 23, 2020 | 6.080 | 6.150 | 5.360 | 5.410 | 65,594 | -0.54(-9.15%) |
Sep 22, 2020 | 5.900 | 5.995 | 5.680 | 5.955 | 52,345 | +0.08(+1.28%) |
Sep 21, 2020 | 6.250 | 6.250 | 5.810 | 5.880 | 82,661 | -0.50(-7.84%) |
Sep 18, 2020 | 6.280 | 6.390 | 6.040 | 6.380 | 124,400 | +0.16(+2.57%) |
Sep 17, 2020 | 5.940 | 6.290 | 5.920 | 6.220 | 54,199 | +0.16(+2.64%) |
Sep 16, 2020 | 5.510 | 6.110 | 5.430 | 6.060 | 132,624 | +0.49(+8.80%) |
Sep 15, 2020 | 5.600 | 5.690 | 5.470 | 5.570 | 72,777 | +0.01(+0.18%) |
Sep 14, 2020 | 5.590 | 5.720 | 5.420 | 5.560 | 87,201 | +0.13(+2.39%) |
Sep 11, 2020 | 5.660 | 6.050 | 5.270 | 5.430 | 79,700 | -0.24(-4.23%) |
Sep 10, 2020 | 5.520 | 5.960 | 5.520 | 5.670 | 90,771 | +0.24(+4.42%) |
Sep 09, 2020 | 5.460 | 5.500 | 5.320 | 5.430 | 34,284 | +0.03(+0.56%) |
Sep 08, 2020 | 5.250 | 5.500 | 5.200 | 5.400 | 39,568 | +0.03(+0.56%) |
Sep 04, 2020 | 5.440 | 5.510 | 5.215 | 5.370 | 108,800 | -0.05(-0.92%) |
Sep 03, 2020 | 5.580 | 5.630 | 5.250 | 5.420 | 165,863 | -0.20(-3.56%) |
Sep 02, 2020 | 5.520 | 5.650 | 5.310 | 5.620 | 105,341 | +0.18(+3.31%) |
Sep 01, 2020 | 5.420 | 5.520 | 5.230 | 5.440 | 70,040 | +0.01(+0.09%) |
Aug 31, 2020 | 5.440 | 5.620 | 5.345 | 5.435 | 88,021 | -0.01(-0.09%) |
Aug 28, 2020 | 5.340 | 5.730 | 5.270 | 5.440 | 70,700 | +0.14(+2.64%) |
Aug 27, 2020 | 5.450 | 5.556 | 5.220 | 5.300 | 82,495 | -0.12(-2.21%) |
Aug 26, 2020 | 5.020 | 5.560 | 5.010 | 5.420 | 163,289 | +0.42(+8.40%) |
Aug 25, 2020 | 5.030 | 5.140 | 4.970 | 5.000 | 147,642 | +0.02(+0.40%) |
Aug 24, 2020 | 5.870 | 5.870 | 4.670 | 4.980 | 303,476 | -0.77(-13.39%) |
Aug 21, 2020 | 6.600 | 6.610 | 5.700 | 5.750 | 329,000 | -0.86(-13.01%) |
Aug 20, 2020 | 6.740 | 6.760 | 6.520 | 6.610 | 51,199 | -0.13(-1.93%) |
Aug 19, 2020 | 7.110 | 7.150 | 6.740 | 6.740 | 124,179 | -0.26(-3.71%) |
Aug 18, 2020 | 7.040 | 7.090 | 6.871 | 7.000 | 100,686 | -0.01(-0.14%) |
Aug 17, 2020 | 7.250 | 7.250 | 6.810 | 7.010 | 232,441 | -0.28(-3.84%) |
Aug 14, 2020 | 7.510 | 7.570 | 7.210 | 7.290 | 104,300 | -0.20(-2.61%) |
Aug 13, 2020 | 7.540 | 7.715 | 7.290 | 7.485 | 171,195 | -0.17(-2.28%) |
Aug 12, 2020 | 7.200 | 7.740 | 7.070 | 7.660 | 317,730 | +0.65(+9.27%) |
Aug 11, 2020 | 6.530 | 8.410 | 6.530 | 7.010 | 608,379 | +0.58(+9.02%) |
Aug 10, 2020 | 6.200 | 6.550 | 6.160 | 6.430 | 232,679 | +0.84(+15.03%) |
Aug 07, 2020 | 5.130 | 5.590 | 5.020 | 5.590 | 118,300 | +0.39(+7.50%) |
Aug 06, 2020 | 4.700 | 5.250 | 4.580 | 5.200 | 145,824 | +0.57(+12.31%) |
Aug 05, 2020 | 4.510 | 4.940 | 4.510 | 4.630 | 606,832 | +0.08(+1.76%) |
Aug 04, 2020 | 4.430 | 4.580 | 4.350 | 4.550 | 37,962 | +0.14(+3.17%) |
Aug 03, 2020 | 4.410 | 4.510 | 4.330 | 4.410 | 51,261 | +0.00(+0.00%) |
Jul 31, 2020 | 4.590 | 4.630 | 4.350 | 4.410 | 41,000 | -0.20(-4.34%) |
Jul 30, 2020 | 4.640 | 4.659 | 4.465 | 4.610 | 30,227 | +0.02(+0.44%) |
Jul 29, 2020 | 4.580 | 4.670 | 4.490 | 4.590 | 42,878 | +0.05(+1.10%) |
Jul 28, 2020 | 4.690 | 4.890 | 4.340 | 4.540 | 79,490 | +0.12(+2.71%) |
Jul 27, 2020 | 4.380 | 4.490 | 4.330 | 4.420 | 24,542 | +0.05(+1.14%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.370 | 35,400 | -0.15(-3.32%) |
Jul 23, 2020 | 4.740 | 4.800 | 4.460 | 4.520 | 42,341 | -0.22(-4.64%) |
Jul 22, 2020 | 4.680 | 4.800 | 4.610 | 4.740 | 29,049 | +0.03(+0.64%) |
Jul 21, 2020 | 4.720 | 4.865 | 4.640 | 4.710 | 27,929 | +0.07(+1.51%) |
Jul 20, 2020 | 4.490 | 4.640 | 4.480 | 4.640 | 16,943 | +0.16(+3.57%) |
Jul 17, 2020 | 4.560 | 4.740 | 4.440 | 4.480 | 70,400 | -0.15(-3.24%) |
Jul 16, 2020 | 4.480 | 4.750 | 4.460 | 4.630 | 49,131 | +0.07(+1.54%) |
Jul 15, 2020 | 4.600 | 4.810 | 4.540 | 4.560 | 68,366 | -0.11(-2.36%) |
Jul 14, 2020 | 4.420 | 4.670 | 4.380 | 4.670 | 32,293 | +0.19(+4.24%) |
Jul 13, 2020 | 4.585 | 4.640 | 4.370 | 4.480 | 51,897 | -0.16(-3.45%) |
Jul 10, 2020 | 4.590 | 4.710 | 4.550 | 4.640 | 44,700 | +0.11(+2.43%) |
Jul 09, 2020 | 4.920 | 4.920 | 4.490 | 4.530 | 77,623 | -0.32(-6.60%) |
Jul 08, 2020 | 4.610 | 4.870 | 4.600 | 4.850 | 89,998 | +0.22(+4.75%) |
Jul 07, 2020 | 4.930 | 5.140 | 4.610 | 4.630 | 71,057 | -0.42(-8.32%) |
Jul 06, 2020 | 5.150 | 5.190 | 4.960 | 5.050 | 44,347 | +0.01(+0.20%) |
Jul 02, 2020 | 4.700 | 5.050 | 4.550 | 5.040 | 61,400 | +0.34(+7.23%) |