Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.20 | 13.20 | 11.81 | 11.81 | 30,600 | -0.68(-5.44%) |
Feb 25, 2021 | 12.72 | 13.18 | 12.49 | 12.49 | 48,043 | -0.34(-2.65%) |
Feb 24, 2021 | 12.15 | 13.35 | 12.10 | 12.83 | 45,206 | +0.83(+6.92%) |
Feb 23, 2021 | 13.00 | 13.00 | 11.37 | 12.00 | 164,851 | -1.88(-13.54%) |
Feb 22, 2021 | 14.50 | 15.05 | 13.70 | 13.88 | 150,198 | -0.66(-4.54%) |
Feb 19, 2021 | 15.39 | 15.75 | 14.19 | 14.54 | 91,600 | -0.31(-2.09%) |
Feb 18, 2021 | 16.71 | 16.88 | 14.76 | 14.85 | 257,351 | -2.39(-13.86%) |
Feb 17, 2021 | 16.00 | 17.90 | 15.25 | 17.24 | 206,315 | +1.49(+9.46%) |
Feb 16, 2021 | 14.59 | 16.19 | 13.80 | 15.75 | 160,705 | +1.47(+10.29%) |
Feb 12, 2021 | 13.10 | 15.49 | 13.03 | 14.28 | 182,600 | +1.27(+9.76%) |
Feb 11, 2021 | 13.95 | 13.95 | 12.80 | 13.01 | 105,415 | +0.46(+3.67%) |
Feb 10, 2021 | 13.28 | 13.57 | 12.21 | 12.55 | 90,271 | -0.49(-3.76%) |
Feb 09, 2021 | 12.36 | 13.61 | 12.36 | 13.04 | 140,459 | +0.33(+2.60%) |
Feb 08, 2021 | 13.78 | 13.86 | 12.06 | 12.71 | 243,465 | -0.71(-5.29%) |
Feb 05, 2021 | 14.48 | 14.59 | 12.96 | 13.42 | 145,500 | -1.31(-8.89%) |
Feb 04, 2021 | 11.72 | 15.58 | 11.69 | 14.73 | 343,130 | +2.79(+23.37%) |
Feb 03, 2021 | 12.35 | 12.42 | 11.42 | 11.94 | 79,287 | -0.03(-0.25%) |
Feb 02, 2021 | 10.24 | 12.38 | 10.00 | 11.97 | 367,356 | +2.16(+22.02%) |
Feb 01, 2021 | 9.750 | 10.08 | 9.360 | 9.810 | 70,772 | +0.23(+2.40%) |
Jan 29, 2021 | 10.28 | 10.70 | 9.350 | 9.580 | 98,600 | -0.23(-2.34%) |
Jan 28, 2021 | 11.33 | 11.42 | 9.810 | 9.810 | 122,802 | -1.77(-15.28%) |
Jan 27, 2021 | 10.35 | 12.68 | 10.34 | 11.58 | 415,962 | +0.84(+7.82%) |
Jan 26, 2021 | 10.06 | 11.59 | 9.760 | 10.74 | 464,467 | +0.84(+8.48%) |
Jan 25, 2021 | 9.950 | 10.75 | 9.370 | 9.900 | 183,064 | +0.40(+4.21%) |
Jan 22, 2021 | 9.750 | 9.810 | 9.190 | 9.500 | 76,500 | -0.18(-1.86%) |
Jan 21, 2021 | 9.000 | 9.860 | 8.930 | 9.680 | 145,369 | +0.75(+8.39%) |
Jan 20, 2021 | 9.080 | 9.430 | 8.880 | 8.931 | 64,849 | -0.05(-0.55%) |
Jan 19, 2021 | 8.600 | 9.170 | 8.560 | 8.980 | 60,050 | +0.36(+4.18%) |
Jan 15, 2021 | 8.890 | 9.026 | 8.400 | 8.620 | 35,300 | -0.23(-2.60%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.820 | 8.850 | 46,834 | -0.37(-4.01%) |
Jan 13, 2021 | 8.920 | 9.420 | 8.540 | 9.220 | 123,961 | +0.28(+3.13%) |
Jan 12, 2021 | 8.970 | 9.420 | 8.743 | 8.940 | 111,103 | +0.03(+0.34%) |
Jan 11, 2021 | 8.900 | 9.320 | 8.680 | 8.910 | 92,666 | -0.39(-4.19%) |
Jan 08, 2021 | 8.750 | 9.530 | 8.435 | 9.300 | 207,900 | +0.69(+8.01%) |
Jan 07, 2021 | 8.070 | 9.300 | 8.020 | 8.610 | 269,199 | +0.46(+5.64%) |
Jan 06, 2021 | 8.000 | 8.370 | 7.910 | 8.150 | 48,150 | +0.15(+1.88%) |
Jan 05, 2021 | 8.040 | 8.140 | 7.800 | 8.000 | 40,549 | +0.00(+0.00%) |
Jan 04, 2021 | 8.180 | 8.180 | 7.550 | 8.000 | 54,403 | +0.01(+0.13%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 309,785 | -0.69(-7.95%) | |
Dec 30, 2020 | 8.950 | 9.380 | 8.250 | 8.680 | 309,785 | -2.31(-21.02%) |
Dec 29, 2020 | 8.590 | 11.94 | 8.520 | 10.99 | 800,883 | +2.52(+29.75%) |
Dec 28, 2020 | 8.890 | 8.890 | 8.400 | 8.470 | 69,716 | +0.18(+2.17%) |
Dec 24, 2020 | 8.620 | 8.757 | 8.152 | 8.290 | 15,900 | -0.66(-7.37%) |
Dec 23, 2020 | 9.000 | 9.000 | 8.620 | 8.950 | 11,815 | +0.28(+3.23%) |
Dec 22, 2020 | 8.910 | 9.000 | 8.625 | 8.670 | 19,907 | -0.03(-0.34%) |
Dec 21, 2020 | 8.650 | 8.980 | 8.610 | 8.700 | 19,460 | -0.24(-2.68%) |
Dec 18, 2020 | 9.300 | 9.300 | 8.898 | 8.940 | 10,900 | -0.04(-0.45%) |
Dec 17, 2020 | 8.800 | 9.273 | 8.800 | 8.980 | 24,276 | +0.33(+3.79%) |
Dec 16, 2020 | 8.660 | 8.900 | 8.600 | 8.652 | 15,457 | +0.13(+1.55%) |
Dec 15, 2020 | 8.810 | 8.950 | 8.520 | 8.520 | 33,261 | -0.31(-3.51%) |
Dec 14, 2020 | 9.080 | 9.240 | 8.810 | 8.830 | 15,737 | -0.41(-4.44%) |
Dec 11, 2020 | 9.080 | 9.470 | 9.080 | 9.240 | 16,000 | -0.06(-0.65%) |
Dec 10, 2020 | 9.550 | 9.770 | 9.153 | 9.300 | 19,136 | -0.25(-2.62%) |
Dec 09, 2020 | 9.794 | 10.66 | 9.510 | 9.550 | 71,439 | -0.12(-1.24%) |
Dec 08, 2020 | 9.920 | 9.920 | 9.635 | 9.670 | 11,818 | -0.01(-0.10%) |
Dec 07, 2020 | 10.00 | 10.00 | 9.620 | 9.680 | 18,501 | -0.31(-3.10%) |
Dec 04, 2020 | 9.650 | 10.66 | 9.650 | 9.990 | 50,800 | +0.24(+2.46%) |
Dec 03, 2020 | 9.720 | 10.49 | 9.620 | 9.750 | 98,212 | +0.25(+2.63%) |
Dec 02, 2020 | 9.310 | 9.640 | 9.250 | 9.500 | 15,359 | -0.15(-1.55%) |
Dec 01, 2020 | 9.880 | 9.880 | 9.000 | 9.650 | 70,888 | -0.16(-1.63%) |
Nov 30, 2020 | 10.82 | 10.82 | 9.510 | 9.810 | 50,915 | -0.77(-7.28%) |
Nov 27, 2020 | 10.80 | 11.28 | 10.37 | 10.58 | 17,400 | -0.29(-2.63%) |
Nov 25, 2020 | 10.11 | 11.99 | 10.10 | 10.87 | 141,200 | +0.62(+6.01%) |
Nov 24, 2020 | 10.60 | 10.79 | 10.00 | 10.25 | 29,933 | -0.20(-1.91%) |
Nov 23, 2020 | 9.570 | 10.50 | 9.490 | 10.45 | 135,487 | +1.21(+13.10%) |
Nov 20, 2020 | 9.200 | 9.740 | 9.150 | 9.240 | 39,900 | +0.20(+2.21%) |
Nov 19, 2020 | 9.180 | 9.460 | 8.920 | 9.040 | 16,389 | -0.33(-3.52%) |
Nov 18, 2020 | 9.150 | 9.940 | 9.130 | 9.370 | 31,169 | -0.13(-1.37%) |
Nov 17, 2020 | 9.360 | 10.00 | 9.030 | 9.500 | 35,678 | +0.18(+1.93%) |
Nov 16, 2020 | 9.380 | 9.450 | 8.980 | 9.320 | 21,910 | +0.12(+1.30%) |
Nov 13, 2020 | 8.553 | 9.448 | 8.550 | 9.200 | 42,100 | +0.45(+5.14%) |
Nov 12, 2020 | 8.340 | 9.230 | 8.260 | 8.750 | 43,864 | +0.57(+6.97%) |
Nov 11, 2020 | 8.090 | 8.200 | 8.030 | 8.180 | 3,492 | +0.10(+1.24%) |
Nov 10, 2020 | 8.140 | 8.270 | 8.080 | 8.080 | 8,492 | -0.19(-2.30%) |
Nov 09, 2020 | 8.140 | 8.310 | 8.130 | 8.270 | 7,877 | +0.17(+2.10%) |
Nov 06, 2020 | 8.090 | 8.210 | 8.010 | 8.100 | 21,300 | +0.08(+1.00%) |
Nov 05, 2020 | 8.120 | 8.273 | 7.940 | 8.020 | 23,458 | -0.07(-0.87%) |
Nov 04, 2020 | 8.250 | 8.395 | 7.900 | 8.090 | 18,662 | -0.13(-1.58%) |
Nov 03, 2020 | 8.150 | 8.310 | 8.110 | 8.220 | 2,689 | +0.13(+1.61%) |
Nov 02, 2020 | 7.840 | 8.231 | 7.770 | 8.090 | 9,443 | +0.22(+2.86%) |
Oct 30, 2020 | 8.205 | 8.205 | 7.800 | 7.865 | 11,600 | -0.29(-3.50%) |
Oct 29, 2020 | 8.100 | 8.370 | 8.070 | 8.150 | 10,303 | -0.10(-1.21%) |
Oct 28, 2020 | 8.680 | 8.680 | 8.090 | 8.250 | 22,914 | -0.63(-7.09%) |
Oct 27, 2020 | 9.260 | 9.590 | 8.810 | 8.880 | 23,650 | -0.42(-4.52%) |
Oct 26, 2020 | 9.730 | 10.02 | 8.950 | 9.300 | 52,787 | -0.61(-6.16%) |
Oct 23, 2020 | 10.29 | 10.29 | 9.750 | 9.910 | 15,900 | -0.37(-3.60%) |
Oct 22, 2020 | 9.790 | 10.59 | 9.329 | 10.28 | 115,223 | +0.33(+3.32%) |
Oct 21, 2020 | 10.70 | 11.08 | 9.870 | 9.950 | 78,817 | -0.74(-6.92%) |
Oct 20, 2020 | 9.970 | 11.45 | 9.880 | 10.69 | 270,110 | +0.50(+4.91%) |
Oct 19, 2020 | 9.580 | 11.75 | 9.500 | 10.19 | 373,241 | +0.71(+7.49%) |
Oct 16, 2020 | 9.610 | 9.720 | 9.300 | 9.480 | 34,600 | -0.01(-0.11%) |
Oct 15, 2020 | 9.750 | 9.820 | 8.910 | 9.490 | 77,457 | -0.45(-4.53%) |
Oct 14, 2020 | 8.950 | 9.990 | 8.840 | 9.940 | 154,633 | +1.09(+12.32%) |
Oct 13, 2020 | 8.350 | 9.600 | 8.310 | 8.850 | 120,832 | +0.45(+5.36%) |
Oct 12, 2020 | 8.370 | 8.680 | 8.040 | 8.400 | 69,243 | +0.04(+0.48%) |
Oct 09, 2020 | 8.700 | 8.720 | 8.300 | 8.360 | 14,300 | -0.24(-2.79%) |
Oct 08, 2020 | 8.700 | 8.779 | 8.480 | 8.600 | 10,633 | -0.12(-1.38%) |
Oct 07, 2020 | 8.220 | 8.880 | 8.200 | 8.720 | 88,429 | +0.69(+8.59%) |
Oct 06, 2020 | 8.370 | 8.980 | 8.030 | 8.030 | 47,678 | -0.23(-2.78%) |
Oct 05, 2020 | 7.905 | 8.390 | 7.905 | 8.260 | 16,801 | +0.27(+3.38%) |
Oct 02, 2020 | 7.750 | 8.070 | 7.750 | 7.990 | 4,000 | -0.05(-0.62%) |
Oct 01, 2020 | 8.130 | 8.274 | 7.870 | 8.040 | 13,897 | +0.15(+1.90%) |
Sep 30, 2020 | 8.370 | 8.370 | 7.890 | 7.890 | 30,859 | -0.48(-5.73%) |
Sep 29, 2020 | 7.830 | 9.190 | 7.580 | 8.370 | 194,056 | +0.50(+6.35%) |
Sep 28, 2020 | 7.510 | 7.950 | 7.370 | 7.870 | 47,151 | +0.36(+4.79%) |
Sep 25, 2020 | 8.100 | 8.130 | 7.110 | 7.510 | 150,100 | +0.12(+1.62%) |
Sep 24, 2020 | 7.860 | 7.890 | 7.360 | 7.390 | 140,039 | -0.34(-4.40%) |
Sep 23, 2020 | 7.670 | 7.970 | 7.610 | 7.730 | 10,288 | +0.06(+0.78%) |
Sep 22, 2020 | 7.700 | 8.080 | 7.660 | 7.670 | 22,091 | -0.08(-1.03%) |
Sep 21, 2020 | 8.010 | 8.100 | 7.680 | 7.750 | 27,675 | -0.33(-4.08%) |
Sep 18, 2020 | 8.010 | 8.310 | 8.010 | 8.080 | 11,700 | -0.05(-0.62%) |
Sep 17, 2020 | 7.705 | 8.321 | 7.665 | 8.130 | 67,737 | +0.50(+6.55%) |
Sep 16, 2020 | 7.640 | 7.700 | 7.620 | 7.630 | 5,150 | +0.02(+0.26%) |
Sep 15, 2020 | 7.710 | 7.745 | 7.610 | 7.610 | 4,570 | -0.04(-0.52%) |
Sep 14, 2020 | 7.645 | 7.772 | 7.630 | 7.650 | 3,787 | +0.04(+0.53%) |
Sep 11, 2020 | 7.760 | 7.760 | 7.575 | 7.610 | 3,200 | -0.13(-1.68%) |
Sep 10, 2020 | 7.430 | 7.740 | 7.430 | 7.740 | 5,776 | +0.06(+0.78%) |
Sep 09, 2020 | 7.460 | 7.680 | 7.460 | 7.680 | 4,222 | +0.00(+0.00%) |
Sep 08, 2020 | 7.390 | 7.780 | 7.380 | 7.680 | 17,638 | +0.08(+1.05%) |
Sep 04, 2020 | 8.040 | 8.070 | 7.350 | 7.600 | 74,100 | -0.37(-4.64%) |
Sep 03, 2020 | 7.880 | 8.610 | 7.850 | 7.970 | 184,728 | +0.09(+1.14%) |
Sep 02, 2020 | 8.150 | 8.700 | 7.750 | 7.880 | 46,464 | -0.19(-2.35%) |
Sep 01, 2020 | 7.800 | 8.260 | 7.800 | 8.070 | 31,329 | +0.15(+1.89%) |
Aug 31, 2020 | 7.750 | 8.100 | 7.680 | 7.920 | 42,554 | +0.17(+2.19%) |
Aug 28, 2020 | 8.060 | 8.060 | 7.750 | 7.750 | 7,900 | -0.07(-0.90%) |
Aug 27, 2020 | 7.820 | 7.850 | 7.690 | 7.820 | 10,023 | +0.08(+1.03%) |
Aug 26, 2020 | 8.040 | 8.165 | 7.700 | 7.740 | 17,571 | -0.19(-2.40%) |
Aug 25, 2020 | 7.570 | 8.030 | 7.500 | 7.930 | 14,254 | +0.04(+0.51%) |
Aug 24, 2020 | 8.070 | 8.190 | 7.600 | 7.890 | 39,552 | -0.25(-3.07%) |
Aug 21, 2020 | 8.620 | 8.870 | 8.060 | 8.140 | 22,300 | -0.37(-4.35%) |
Aug 20, 2020 | 8.403 | 8.590 | 8.403 | 8.510 | 11,141 | -0.03(-0.32%) |
Aug 19, 2020 | 8.690 | 9.090 | 8.537 | 8.537 | 31,805 | -0.19(-2.19%) |
Aug 18, 2020 | 8.640 | 9.000 | 8.215 | 8.728 | 58,383 | -0.05(-0.59%) |
Aug 17, 2020 | 8.790 | 8.790 | 8.550 | 8.780 | 19,876 | +0.24(+2.81%) |
Aug 14, 2020 | 9.170 | 9.170 | 8.500 | 8.540 | 47,100 | -0.53(-5.84%) |
Aug 13, 2020 | 9.320 | 9.660 | 8.920 | 9.070 | 235,345 | -0.32(-3.41%) |
Aug 12, 2020 | 9.610 | 9.760 | 9.260 | 9.390 | 28,494 | -0.29(-3.00%) |
Aug 11, 2020 | 10.02 | 10.08 | 9.640 | 9.680 | 21,780 | -0.45(-4.44%) |
Aug 10, 2020 | 10.24 | 10.50 | 10.01 | 10.13 | 18,849 | -0.21(-2.03%) |
Aug 07, 2020 | 10.18 | 10.52 | 10.18 | 10.34 | 25,000 | -0.14(-1.34%) |
Aug 06, 2020 | 10.39 | 10.69 | 10.04 | 10.48 | 43,237 | -0.17(-1.60%) |
Aug 05, 2020 | 10.10 | 10.91 | 9.860 | 10.65 | 142,501 | +0.25(+2.40%) |
Aug 04, 2020 | 9.530 | 11.45 | 9.530 | 10.40 | 241,461 | +0.82(+8.56%) |
Aug 03, 2020 | 9.340 | 9.790 | 9.190 | 9.580 | 68,731 | +0.02(+0.21%) |
Jul 31, 2020 | 10.01 | 10.08 | 9.500 | 9.560 | 45,900 | -0.44(-4.40%) |
Jul 30, 2020 | 9.890 | 10.11 | 9.650 | 10.00 | 63,797 | +0.09(+0.91%) |
Jul 29, 2020 | 10.00 | 10.41 | 9.600 | 9.910 | 80,625 | -0.19(-1.88%) |
Jul 28, 2020 | 10.50 | 10.77 | 10.02 | 10.10 | 37,369 | +0.14(+1.41%) |
Jul 27, 2020 | 11.79 | 11.80 | 9.910 | 9.960 | 131,363 | -2.11(-17.48%) |
Jul 24, 2020 | 12.80 | 13.97 | 11.91 | 12.07 | 133,000 | -0.74(-5.78%) |
Jul 23, 2020 | 12.56 | 13.40 | 12.56 | 12.81 | 76,900 | +0.26(+2.07%) |
Jul 22, 2020 | 13.40 | 13.41 | 12.36 | 12.55 | 105,723 | -0.82(-6.13%) |
Jul 21, 2020 | 15.30 | 15.60 | 13.18 | 13.37 | 262,337 | -1.55(-10.39%) |
Jul 20, 2020 | 14.28 | 15.90 | 13.26 | 14.92 | 509,152 | +1.17(+8.51%) |
Jul 17, 2020 | 14.06 | 14.40 | 13.20 | 13.75 | 302,300 | -0.83(-5.69%) |
Jul 16, 2020 | 13.05 | 16.50 | 12.00 | 14.58 | 2,113,290 | +0.45(+3.18%) |
Jul 15, 2020 | 29.56 | 31.40 | 14.01 | 14.13 | 26,656,008 | +6.82(+93.30%) |
Jul 14, 2020 | 7.310 | 7.860 | 7.250 | 7.310 | 134,425 | -0.09(-1.22%) |
Jul 13, 2020 | 7.840 | 8.460 | 7.300 | 7.400 | 111,480 | -0.26(-3.39%) |
Jul 10, 2020 | 7.780 | 8.190 | 7.500 | 7.660 | 43,600 | -0.31(-3.89%) |
Jul 09, 2020 | 10.15 | 10.15 | 7.860 | 7.970 | 296,180 | -2.23(-21.86%) |
Jul 08, 2020 | 7.210 | 10.68 | 7.210 | 10.20 | 1,463,690 | +2.95(+40.69%) |
Jul 07, 2020 | 7.430 | 7.820 | 7.170 | 7.250 | 155,480 | -0.25(-3.33%) |
Jul 06, 2020 | 7.580 | 7.710 | 7.080 | 7.500 | 113,493 | +0.65(+9.49%) |
Jul 02, 2020 | 6.600 | 7.240 | 6.600 | 6.850 | 104,800 | +0.37(+5.71%) |
Jul 01, 2020 | 6.220 | 6.560 | 6.220 | 6.480 | 57,468 | +0.17(+2.69%) |
Jun 30, 2020 | 6.070 | 6.360 | 6.070 | 6.310 | 44,221 | +0.21(+3.44%) |
Jun 29, 2020 | 6.450 | 6.670 | 6.020 | 6.100 | 78,746 | -0.33(-5.13%) |
Jun 26, 2020 | 7.360 | 7.360 | 6.430 | 6.430 | 76,900 | -0.83(-11.43%) |
Jun 25, 2020 | 7.040 | 7.500 | 6.700 | 7.260 | 79,412 | +0.04(+0.55%) |
Jun 24, 2020 | 7.290 | 7.800 | 6.700 | 7.220 | 161,846 | -0.04(-0.55%) |
Jun 23, 2020 | 6.610 | 7.800 | 6.420 | 7.260 | 224,234 | +0.87(+13.62%) |
Jun 22, 2020 | 7.050 | 7.050 | 6.310 | 6.390 | 90,064 | -0.78(-10.88%) |
Jun 19, 2020 | 7.540 | 7.790 | 6.820 | 7.170 | 139,600 | +0.14(+1.99%) |
Jun 18, 2020 | 7.080 | 7.360 | 6.600 | 7.030 | 40,166 | -0.20(-2.77%) |
Jun 17, 2020 | 6.230 | 9.100 | 6.230 | 7.230 | 445,281 | +1.12(+18.33%) |
Jun 16, 2020 | 5.730 | 6.650 | 5.730 | 6.110 | 52,834 | +0.41(+7.19%) |
Jun 15, 2020 | 5.610 | 6.043 | 5.110 | 5.700 | 51,288 | -0.25(-4.20%) |
Jun 12, 2020 | 6.310 | 7.220 | 5.700 | 5.950 | 83,100 | -1.01(-14.51%) |
Jun 11, 2020 | 6.510 | 7.272 | 6.000 | 6.960 | 124,783 | -0.54(-7.20%) |
Jun 10, 2020 | 4.950 | 12.10 | 4.790 | 7.500 | 1,147,917 | +2.55(+51.52%) |
Jun 09, 2020 | 4.650 | 4.980 | 4.650 | 4.950 | 1,463 | -0.01(-0.30%) |
Jun 08, 2020 | 4.740 | 5.030 | 4.740 | 4.965 | 5,880 | +0.33(+7.24%) |
Jun 05, 2020 | 4.780 | 4.910 | 4.630 | 4.630 | 6,900 | -0.17(-3.54%) |
Jun 04, 2020 | 4.710 | 4.970 | 4.580 | 4.800 | 15,181 | +0.10(+2.13%) |
Jun 03, 2020 | 4.890 | 4.890 | 4.600 | 4.700 | 4,478 | +0.03(+0.59%) |
Jun 02, 2020 | 4.500 | 4.770 | 4.500 | 4.673 | 5,671 | +0.17(+3.83%) |
Jun 01, 2020 | 5.280 | 5.360 | 4.413 | 4.500 | 37,127 | -0.75(-14.29%) |
May 29, 2020 | 5.220 | 5.770 | 5.095 | 5.250 | 49,400 | +0.20(+3.96%) |
May 28, 2020 | 4.770 | 5.180 | 4.770 | 5.050 | 17,953 | +0.28(+5.87%) |
May 27, 2020 | 4.820 | 5.050 | 4.700 | 4.770 | 4,089 | +0.14(+3.10%) |
May 26, 2020 | 4.250 | 4.690 | 4.250 | 4.627 | 19,019 | +0.38(+8.87%) |
May 22, 2020 | 4.360 | 4.420 | 4.250 | 4.250 | 3,600 | -0.20(-4.49%) |
May 21, 2020 | 4.420 | 4.560 | 4.408 | 4.450 | 1,608 | -0.17(-3.68%) |
May 20, 2020 | 4.303 | 4.950 | 4.221 | 4.620 | 57,380 | +0.45(+10.79%) |
May 19, 2020 | 4.130 | 4.335 | 4.130 | 4.170 | 3,298 | -0.07(-1.65%) |
May 18, 2020 | 4.410 | 4.410 | 4.190 | 4.240 | 4,497 | -0.09(-2.06%) |
May 15, 2020 | 4.329 | 4.329 | 4.329 | 4.329 | 600 | -0.05(-1.16%) |
May 14, 2020 | 4.310 | 4.380 | 4.130 | 4.380 | 7,047 | -0.00(-0.11%) |
May 13, 2020 | 4.899 | 4.899 | 4.260 | 4.385 | 20,808 | -0.46(-9.59%) |
May 12, 2020 | 4.540 | 5.230 | 4.540 | 4.850 | 29,087 | +0.31(+6.83%) |
May 11, 2020 | 4.730 | 4.730 | 4.510 | 4.540 | 1,373 | -0.20(-4.29%) |
May 08, 2020 | 4.665 | 4.760 | 4.665 | 4.743 | 1,100 | +0.03(+0.71%) |
May 07, 2020 | 4.810 | 4.827 | 4.550 | 4.710 | 6,732 | -0.01(-0.21%) |
May 06, 2020 | 4.520 | 4.960 | 4.520 | 4.720 | 3,564 | +0.19(+4.19%) |
May 05, 2020 | 4.550 | 4.760 | 4.530 | 4.530 | 6,299 | -0.02(-0.44%) |
May 04, 2020 | 4.500 | 4.550 | 4.500 | 4.550 | 1,960 | -0.12(-2.57%) |
May 01, 2020 | 4.560 | 4.797 | 4.500 | 4.670 | 11,200 | -0.02(-0.43%) |
Apr 30, 2020 | 4.700 | 4.700 | 4.615 | 4.690 | 1,962 | +0.10(+2.18%) |
Apr 29, 2020 | 4.750 | 4.900 | 4.590 | 4.590 | 6,443 | -0.02(-0.43%) |
Apr 28, 2020 | 4.550 | 4.900 | 4.550 | 4.610 | 9,737 | -0.03(-0.65%) |
Apr 27, 2020 | 5.000 | 5.000 | 4.168 | 4.640 | 28,020 | -0.40(-7.94%) |
Apr 24, 2020 | 5.270 | 5.600 | 4.980 | 5.040 | 10,100 | -0.35(-6.49%) |
Apr 23, 2020 | 5.740 | 5.740 | 5.120 | 5.390 | 24,401 | -0.46(-7.86%) |
Apr 22, 2020 | 6.050 | 6.500 | 5.510 | 5.850 | 33,008 | +0.09(+1.56%) |
Apr 21, 2020 | 5.390 | 5.980 | 4.940 | 5.760 | 90,729 | +0.43(+7.99%) |
Apr 20, 2020 | 4.550 | 5.550 | 4.400 | 5.334 | 43,506 | +0.78(+17.23%) |
Apr 17, 2020 | 4.312 | 4.720 | 4.312 | 4.550 | 5,200 | +0.47(+11.52%) |
Apr 16, 2020 | 4.130 | 4.270 | 3.950 | 4.080 | 9,728 | -0.05(-1.21%) |
Apr 15, 2020 | 4.100 | 4.530 | 4.100 | 4.130 | 1,067 | -0.15(-3.50%) |
Apr 14, 2020 | 4.020 | 4.740 | 4.020 | 4.280 | 9,237 | -0.24(-5.31%) |
Apr 13, 2020 | 4.840 | 5.190 | 4.000 | 4.520 | 33,062 | -0.50(-9.96%) |
Apr 09, 2020 | 5.405 | 5.405 | 4.570 | 5.020 | 7,700 | +0.15(+3.08%) |
Apr 08, 2020 | 4.585 | 4.940 | 4.585 | 4.870 | 1,084 | +0.18(+3.91%) |
Apr 07, 2020 | 5.000 | 5.500 | 4.534 | 4.687 | 23,417 | -0.27(-5.51%) |
Apr 06, 2020 | 5.200 | 5.250 | 4.600 | 4.960 | 11,880 | +0.15(+3.12%) |
Apr 03, 2020 | 4.588 | 4.960 | 4.100 | 4.810 | 28,600 | +0.20(+4.45%) |
Apr 02, 2020 | 4.364 | 4.711 | 4.364 | 4.605 | 3,419 | +0.27(+6.11%) |
Apr 01, 2020 | 4.210 | 4.340 | 4.210 | 4.340 | 1,234 | -0.25(-5.45%) |
Mar 31, 2020 | 4.400 | 5.490 | 4.308 | 4.590 | 20,594 | +0.30(+6.90%) |
Mar 30, 2020 | 3.800 | 4.294 | 3.800 | 4.294 | 4,875 | -0.10(-2.19%) |
Mar 27, 2020 | 4.400 | 4.420 | 4.258 | 4.390 | 4,100 | +0.03(+0.62%) |
Mar 26, 2020 | 4.468 | 4.468 | 4.363 | 4.363 | 1,209 | +0.06(+1.46%) |
Mar 25, 2020 | 4.040 | 4.370 | 3.650 | 4.300 | 10,719 | +0.27(+6.75%) |
Mar 24, 2020 | 4.020 | 4.278 | 4.020 | 4.028 | 3,478 | +0.01(+0.20%) |
Mar 23, 2020 | 3.875 | 4.040 | 3.875 | 4.020 | 666 | -0.07(-1.71%) |
Mar 20, 2020 | 4.310 | 4.370 | 4.040 | 4.090 | 10,000 | -0.15(-3.54%) |
Mar 19, 2020 | 4.240 | 4.420 | 4.240 | 4.240 | 3,595 | +0.04(+0.95%) |
Mar 18, 2020 | 4.590 | 4.590 | 4.150 | 4.200 | 10,139 | -0.26(-5.83%) |
Mar 17, 2020 | 4.780 | 4.780 | 4.399 | 4.460 | 3,625 | -0.21(-4.49%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.500 | 4.670 | 13,200 | -0.07(-1.48%) |
Mar 13, 2020 | 5.100 | 5.170 | 4.470 | 4.740 | 9,200 | -0.27(-5.39%) |
Mar 12, 2020 | 5.730 | 5.770 | 4.970 | 5.010 | 12,480 | -0.92(-15.51%) |
Mar 11, 2020 | 6.560 | 7.100 | 5.870 | 5.930 | 15,233 | -0.69(-10.47%) |
Mar 10, 2020 | 6.650 | 6.890 | 6.140 | 6.623 | 24,506 | +0.01(+0.20%) |
Mar 09, 2020 | 6.500 | 6.900 | 5.810 | 6.610 | 23,056 | -0.30(-4.34%) |
Mar 06, 2020 | 7.560 | 7.560 | 6.520 | 6.910 | 22,300 | -0.34(-4.69%) |
Mar 05, 2020 | 7.407 | 7.412 | 7.050 | 7.250 | 9,663 | -0.46(-5.97%) |
Mar 04, 2020 | 6.966 | 7.750 | 6.930 | 7.710 | 25,752 | +0.31(+4.19%) |
Mar 03, 2020 | 7.250 | 7.434 | 6.760 | 7.400 | 11,279 | +0.06(+0.82%) |