Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.720 | 6.895 | 6.400 | 6.440 | 25,000 | -0.36(-5.29%) |
Feb 25, 2021 | 7.520 | 7.600 | 6.600 | 6.800 | 37,154 | -0.48(-6.59%) |
Feb 24, 2021 | 7.240 | 7.480 | 7.240 | 7.280 | 16,823 | +0.04(+0.55%) |
Feb 23, 2021 | 7.520 | 7.920 | 6.680 | 7.240 | 75,699 | -1.04(-12.56%) |
Feb 22, 2021 | 8.440 | 8.520 | 8.080 | 8.280 | 30,073 | -0.32(-3.72%) |
Feb 19, 2021 | 8.480 | 8.760 | 8.400 | 8.600 | 26,500 | +0.12(+1.42%) |
Feb 18, 2021 | 8.720 | 8.800 | 8.320 | 8.480 | 37,600 | -0.28(-3.20%) |
Feb 17, 2021 | 9.080 | 9.080 | 8.520 | 8.760 | 34,858 | -0.32(-3.52%) |
Feb 16, 2021 | 8.600 | 9.160 | 8.400 | 9.080 | 79,825 | +0.68(+8.10%) |
Feb 12, 2021 | 8.800 | 8.800 | 8.280 | 8.400 | 38,075 | -0.28(-3.23%) |
Feb 11, 2021 | 8.600 | 8.680 | 8.200 | 8.680 | 54,785 | +0.16(+1.88%) |
Feb 10, 2021 | 9.000 | 9.360 | 8.160 | 8.520 | 110,477 | -0.48(-5.33%) |
Feb 09, 2021 | 8.480 | 9.000 | 8.400 | 9.000 | 80,843 | +0.64(+7.66%) |
Feb 08, 2021 | 8.240 | 8.760 | 8.120 | 8.360 | 138,851 | +0.04(+0.48%) |
Feb 05, 2021 | 7.440 | 8.758 | 7.440 | 8.320 | 274,625 | +0.92(+12.43%) |
Feb 04, 2021 | 7.520 | 7.520 | 7.280 | 7.400 | 44,588 | -0.12(-1.60%) |
Feb 03, 2021 | 7.400 | 7.520 | 7.240 | 7.520 | 32,403 | +0.24(+3.30%) |
Feb 02, 2021 | 7.560 | 7.560 | 7.240 | 7.280 | 21,289 | +0.04(+0.55%) |
Feb 01, 2021 | 7.640 | 7.680 | 7.200 | 7.240 | 51,227 | +0.36(+5.23%) |
Jan 29, 2021 | 7.040 | 7.200 | 6.741 | 6.880 | 16,975 | -0.16(-2.27%) |
Jan 28, 2021 | 7.120 | 7.320 | 6.920 | 7.040 | 51,291 | +0.08(+1.15%) |
Jan 27, 2021 | 7.240 | 7.400 | 6.920 | 6.960 | 60,737 | -0.32(-4.40%) |
Jan 26, 2021 | 7.720 | 7.720 | 7.200 | 7.280 | 53,724 | -0.20(-2.67%) |
Jan 25, 2021 | 7.560 | 7.840 | 7.440 | 7.480 | 55,369 | +0.04(+0.54%) |
Jan 22, 2021 | 7.520 | 7.760 | 7.240 | 7.440 | 62,575 | -0.24(-3.12%) |
Jan 21, 2021 | 7.760 | 7.800 | 7.440 | 7.680 | 53,538 | -0.12(-1.54%) |
Jan 20, 2021 | 7.960 | 7.960 | 7.440 | 7.800 | 76,405 | +0.20(+2.63%) |
Jan 19, 2021 | 7.320 | 7.660 | 7.160 | 7.600 | 93,254 | +0.28(+3.83%) |
Jan 15, 2021 | 7.200 | 7.480 | 7.200 | 7.320 | 69,025 | -0.04(-0.54%) |
Jan 14, 2021 | 7.440 | 7.520 | 7.040 | 7.360 | 127,158 | +0.36(+5.14%) |
Jan 13, 2021 | 7.680 | 7.800 | 6.880 | 7.000 | 193,398 | -0.48(-6.42%) |
Jan 12, 2021 | 6.920 | 7.600 | 6.800 | 7.480 | 531,009 | +0.96(+14.72%) |
Jan 11, 2021 | 6.440 | 6.600 | 6.280 | 6.520 | 89,392 | +0.28(+4.49%) |
Jan 08, 2021 | 6.000 | 6.320 | 5.800 | 6.240 | 50,075 | +0.28(+4.70%) |
Jan 07, 2021 | 5.640 | 6.080 | 5.640 | 5.960 | 68,599 | +0.20(+3.47%) |
Jan 06, 2021 | 5.800 | 5.920 | 5.600 | 5.760 | 44,305 | +0.08(+1.41%) |
Jan 05, 2021 | 5.880 | 5.920 | 5.480 | 5.680 | 31,507 | -0.16(-2.74%) |
Jan 04, 2021 | 5.720 | 5.880 | 5.640 | 5.840 | 49,755 | +0.32(+5.80%) |
Dec 31, 2020 | 5.520 | 5.520 | 5.520 | 42,168 | +0.16(+2.99%) | |
Dec 30, 2020 | 5.280 | 5.560 | 5.280 | 5.360 | 42,168 | -0.12(-2.19%) |
Dec 29, 2020 | 5.560 | 5.663 | 5.200 | 5.480 | 48,463 | -0.20(-3.52%) |
Dec 28, 2020 | 5.800 | 5.800 | 5.520 | 5.680 | 102,394 | +0.44(+8.40%) |
Dec 24, 2020 | 5.320 | 5.519 | 5.200 | 5.240 | 18,500 | -0.08(-1.50%) |
Dec 23, 2020 | 5.480 | 5.680 | 5.000 | 5.320 | 71,003 | -0.40(-6.99%) |
Dec 22, 2020 | 5.280 | 5.920 | 5.280 | 5.720 | 46,730 | +0.44(+8.33%) |
Dec 21, 2020 | 5.320 | 5.520 | 5.200 | 5.280 | 69,148 | -0.08(-1.49%) |
Dec 18, 2020 | 5.440 | 5.560 | 5.300 | 5.360 | 46,550 | -0.24(-4.29%) |
Dec 17, 2020 | 5.360 | 5.640 | 5.320 | 5.600 | 88,018 | +0.00(+0.00%) |
Dec 16, 2020 | 5.840 | 6.200 | 5.360 | 5.600 | 92,923 | -0.24(-4.11%) |
Dec 15, 2020 | 6.120 | 6.120 | 5.360 | 5.840 | 136,791 | +0.08(+1.39%) |
Dec 14, 2020 | 6.400 | 6.640 | 5.680 | 5.760 | 138,674 | -1.12(-16.28%) |
Dec 11, 2020 | 6.000 | 7.080 | 5.800 | 6.880 | 469,175 | +0.12(+1.78%) |
Dec 10, 2020 | 7.720 | 10.16 | 6.200 | 6.760 | 7,246,580 | +1.44(+27.07%) |
Dec 09, 2020 | 4.600 | 5.400 | 4.480 | 5.320 | 843,130 | +0.80(+17.70%) |
Dec 08, 2020 | 4.520 | 4.738 | 4.400 | 4.520 | 37,282 | +0.04(+0.89%) |
Dec 07, 2020 | 4.720 | 4.880 | 4.360 | 4.480 | 38,630 | -0.28(-5.88%) |
Dec 04, 2020 | 4.920 | 4.920 | 4.640 | 4.760 | 26,525 | -0.04(-0.83%) |
Dec 03, 2020 | 4.600 | 4.960 | 4.520 | 4.800 | 28,600 | +0.04(+0.84%) |
Dec 02, 2020 | 4.600 | 4.760 | 4.440 | 4.760 | 22,214 | -0.04(-0.83%) |
Dec 01, 2020 | 4.560 | 4.800 | 4.400 | 4.800 | 49,159 | +0.24(+5.26%) |
Nov 30, 2020 | 4.280 | 4.560 | 4.120 | 4.560 | 45,262 | +0.28(+6.54%) |
Nov 27, 2020 | 4.280 | 4.640 | 4.280 | 4.280 | 80,075 | +0.00(+0.00%) |
Nov 25, 2020 | 3.680 | 4.280 | 3.680 | 4.280 | 172,600 | +0.56(+15.04%) |
Nov 24, 2020 | 3.640 | 3.840 | 3.640 | 3.720 | 32,603 | -0.04(-1.05%) |
Nov 23, 2020 | 3.800 | 3.800 | 3.640 | 3.760 | 27,746 | +0.00(+0.00%) |
Nov 20, 2020 | 3.800 | 3.872 | 3.640 | 3.760 | 8,300 | -0.04(-1.05%) |
Nov 19, 2020 | 3.760 | 3.880 | 3.640 | 3.800 | 23,961 | +0.02(+0.53%) |
Nov 18, 2020 | 3.800 | 3.872 | 3.680 | 3.780 | 19,802 | +0.03(+0.76%) |
Nov 17, 2020 | 3.564 | 3.760 | 3.495 | 3.752 | 22,374 | +0.11(+3.07%) |
Nov 16, 2020 | 3.640 | 3.680 | 3.440 | 3.640 | 25,877 | -0.03(-0.78%) |
Nov 13, 2020 | 3.680 | 3.680 | 3.400 | 3.669 | 35,700 | -0.01(-0.30%) |
Nov 12, 2020 | 3.646 | 3.720 | 3.524 | 3.680 | 14,441 | -0.07(-1.81%) |
Nov 11, 2020 | 3.701 | 3.761 | 3.600 | 3.748 | 28,399 | -0.01(-0.32%) |
Nov 10, 2020 | 3.760 | 3.920 | 3.400 | 3.760 | 102,745 | -0.04(-1.05%) |
Nov 09, 2020 | 4.120 | 4.280 | 3.600 | 3.800 | 140,214 | -0.32(-7.77%) |
Nov 06, 2020 | 3.440 | 4.760 | 3.440 | 4.120 | 1,408,250 | +0.70(+20.33%) |
Nov 05, 2020 | 3.409 | 3.452 | 3.288 | 3.424 | 13,743 | +0.02(+0.69%) |
Nov 04, 2020 | 3.560 | 3.560 | 3.340 | 3.400 | 19,915 | -0.14(-3.83%) |
Nov 03, 2020 | 3.440 | 3.560 | 3.440 | 3.536 | 29,573 | +0.10(+2.79%) |
Nov 02, 2020 | 3.637 | 3.637 | 3.301 | 3.440 | 72,737 | -0.45(-11.65%) |
Oct 30, 2020 | 4.040 | 4.156 | 3.608 | 3.894 | 62,125 | -0.31(-7.30%) |
Oct 29, 2020 | 4.000 | 4.560 | 3.960 | 4.200 | 186,154 | +0.12(+2.94%) |
Oct 28, 2020 | 4.080 | 4.160 | 4.000 | 4.080 | 80,853 | -0.16(-3.77%) |
Oct 27, 2020 | 4.400 | 4.480 | 4.120 | 4.240 | 97,192 | -0.16(-3.64%) |
Oct 26, 2020 | 4.600 | 4.680 | 4.200 | 4.400 | 22,492 | -0.16(-3.51%) |
Oct 23, 2020 | 4.240 | 4.600 | 4.240 | 4.560 | 35,900 | +0.32(+7.55%) |
Oct 22, 2020 | 4.160 | 4.320 | 4.120 | 4.240 | 25,060 | -0.04(-0.93%) |
Oct 21, 2020 | 4.520 | 4.680 | 4.200 | 4.280 | 30,648 | -0.28(-6.14%) |
Oct 20, 2020 | 4.600 | 4.760 | 4.400 | 4.560 | 73,230 | -0.12(-2.56%) |
Oct 19, 2020 | 4.280 | 5.160 | 4.280 | 4.680 | 239,950 | +0.36(+8.33%) |
Oct 16, 2020 | 4.200 | 4.320 | 4.080 | 4.320 | 15,700 | +0.08(+1.89%) |
Oct 15, 2020 | 4.126 | 4.280 | 4.080 | 4.240 | 11,791 | +0.02(+0.45%) |
Oct 14, 2020 | 4.280 | 4.366 | 4.120 | 4.221 | 8,212 | -0.14(-3.18%) |
Oct 13, 2020 | 4.320 | 4.400 | 4.240 | 4.360 | 13,120 | -0.12(-2.68%) |
Oct 12, 2020 | 4.320 | 4.480 | 4.320 | 4.480 | 5,334 | +0.05(+1.09%) |
Oct 09, 2020 | 4.360 | 4.520 | 4.360 | 4.432 | 2,425 | +0.07(+1.64%) |
Oct 08, 2020 | 4.480 | 4.600 | 4.340 | 4.360 | 13,540 | -0.08(-1.80%) |
Oct 07, 2020 | 4.308 | 4.440 | 4.219 | 4.440 | 7,440 | +0.08(+1.83%) |
Oct 06, 2020 | 4.080 | 4.360 | 4.040 | 4.360 | 14,322 | +0.16(+3.81%) |
Oct 05, 2020 | 4.280 | 4.400 | 4.000 | 4.200 | 13,500 | -0.08(-1.87%) |
Oct 02, 2020 | 4.120 | 4.360 | 4.120 | 4.280 | 5,650 | +0.00(+0.00%) |
Oct 01, 2020 | 4.320 | 4.480 | 4.200 | 4.280 | 6,893 | -0.04(-0.93%) |
Sep 30, 2020 | 4.280 | 4.440 | 4.200 | 4.320 | 6,650 | +0.00(+0.00%) |
Sep 29, 2020 | 4.440 | 4.560 | 4.160 | 4.320 | 15,295 | +0.00(+0.00%) |
Sep 28, 2020 | 4.280 | 4.480 | 4.080 | 4.320 | 12,026 | +0.08(+1.89%) |
Sep 25, 2020 | 4.320 | 4.560 | 4.080 | 4.240 | 5,775 | -0.08(-1.85%) |
Sep 24, 2020 | 4.200 | 4.400 | 3.920 | 4.320 | 17,917 | +0.08(+1.89%) |
Sep 23, 2020 | 4.360 | 4.520 | 4.160 | 4.240 | 3,609 | -0.12(-2.75%) |
Sep 22, 2020 | 4.520 | 4.520 | 4.280 | 4.360 | 16,918 | -0.12(-2.68%) |
Sep 21, 2020 | 4.680 | 4.680 | 4.400 | 4.480 | 22,356 | -0.20(-4.27%) |
Sep 18, 2020 | 4.480 | 4.680 | 4.480 | 4.680 | 10,625 | +0.08(+1.74%) |
Sep 17, 2020 | 4.400 | 4.640 | 4.400 | 4.600 | 12,794 | +0.12(+2.68%) |
Sep 16, 2020 | 4.440 | 4.520 | 4.400 | 4.480 | 13,215 | -0.04(-0.88%) |
Sep 15, 2020 | 4.560 | 4.704 | 4.520 | 4.520 | 27,757 | +0.00(+0.00%) |
Sep 14, 2020 | 4.760 | 4.760 | 4.480 | 4.520 | 20,974 | -0.36(-7.38%) |
Sep 11, 2020 | 4.720 | 5.000 | 4.720 | 4.880 | 13,100 | +0.16(+3.39%) |
Sep 10, 2020 | 4.920 | 4.920 | 4.000 | 4.720 | 45,600 | -0.20(-4.07%) |
Sep 09, 2020 | 5.280 | 5.320 | 4.720 | 4.920 | 46,637 | -0.44(-8.21%) |
Sep 08, 2020 | 5.480 | 5.480 | 5.040 | 5.360 | 26,299 | -0.24(-4.29%) |
Sep 04, 2020 | 5.760 | 6.080 | 5.440 | 5.600 | 48,750 | -0.36(-6.04%) |
Sep 03, 2020 | 5.920 | 5.960 | 5.560 | 5.960 | 58,977 | -0.08(-1.32%) |
Sep 02, 2020 | 6.160 | 6.280 | 5.840 | 6.040 | 73,460 | -0.28(-4.43%) |
Sep 01, 2020 | 5.720 | 6.320 | 5.320 | 6.320 | 276,869 | +0.32(+5.33%) |
Aug 31, 2020 | 7.160 | 8.360 | 5.400 | 6.000 | 9,489,729 | +0.48(+8.70%) |
Aug 28, 2020 | 5.641 | 5.668 | 5.280 | 5.520 | 27,575 | -0.20(-3.50%) |
Aug 27, 2020 | 6.128 | 6.128 | 5.520 | 5.720 | 11,540 | -0.28(-4.67%) |
Aug 26, 2020 | 5.640 | 6.360 | 5.640 | 6.000 | 45,097 | +0.20(+3.45%) |
Aug 25, 2020 | 5.560 | 6.000 | 5.560 | 5.800 | 5,191 | -0.16(-2.68%) |
Aug 24, 2020 | 6.200 | 6.200 | 5.760 | 5.960 | 6,228 | -0.40(-6.29%) |
Aug 21, 2020 | 6.200 | 6.360 | 6.040 | 6.360 | 3,050 | -0.04(-0.63%) |
Aug 20, 2020 | 6.400 | 6.400 | 5.560 | 6.400 | 8,203 | +0.00(+0.00%) |
Aug 19, 2020 | 6.320 | 6.400 | 6.120 | 6.400 | 10,995 | +0.00(+0.00%) |
Aug 18, 2020 | 6.560 | 6.560 | 6.360 | 6.400 | 845 | -0.04(-0.62%) |
Aug 17, 2020 | 6.400 | 6.520 | 6.360 | 6.440 | 5,799 | -0.04(-0.62%) |
Aug 14, 2020 | 6.400 | 6.560 | 6.400 | 6.480 | 4,725 | -0.02(-0.31%) |
Aug 13, 2020 | 6.560 | 6.600 | 6.460 | 6.500 | 6,586 | -0.02(-0.31%) |
Aug 12, 2020 | 6.520 | 6.560 | 6.440 | 6.520 | 1,764 | +0.05(+0.81%) |
Aug 11, 2020 | 6.640 | 6.640 | 6.440 | 6.468 | 3,359 | -0.03(-0.42%) |
Aug 10, 2020 | 6.585 | 6.640 | 6.480 | 6.495 | 4,683 | -0.02(-0.38%) |
Aug 07, 2020 | 6.400 | 6.560 | 6.400 | 6.520 | 6,875 | +0.12(+1.87%) |
Aug 06, 2020 | 6.400 | 6.680 | 6.400 | 6.400 | 7,822 | -0.20(-3.03%) |
Aug 05, 2020 | 6.600 | 6.680 | 6.560 | 6.600 | 3,962 | +0.00(+0.00%) |
Aug 04, 2020 | 6.440 | 6.600 | 6.440 | 6.600 | 6,354 | +0.12(+1.85%) |
Aug 03, 2020 | 6.360 | 6.680 | 6.360 | 6.480 | 7,743 | +0.12(+1.89%) |
Jul 31, 2020 | 6.280 | 6.400 | 6.280 | 6.360 | 4,675 | +0.08(+1.27%) |
Jul 30, 2020 | 6.440 | 6.440 | 6.240 | 6.280 | 6,864 | -0.12(-1.88%) |
Jul 29, 2020 | 6.680 | 6.680 | 6.400 | 6.400 | 4,400 | +0.04(+0.63%) |
Jul 28, 2020 | 6.580 | 6.580 | 6.360 | 6.360 | 2,905 | -0.20(-3.05%) |
Jul 27, 2020 | 6.680 | 6.840 | 6.560 | 6.560 | 4,373 | +0.04(+0.61%) |
Jul 24, 2020 | 6.880 | 6.880 | 6.520 | 6.520 | 2,550 | -0.40(-5.78%) |
Jul 23, 2020 | 6.776 | 6.960 | 6.776 | 6.920 | 3,473 | +0.18(+2.67%) |
Jul 22, 2020 | 6.801 | 7.000 | 6.520 | 6.740 | 7,468 | -0.14(-2.03%) |
Jul 21, 2020 | 6.800 | 6.960 | 6.800 | 6.880 | 2,835 | +0.20(+2.99%) |
Jul 20, 2020 | 6.840 | 7.000 | 6.680 | 6.680 | 10,882 | -0.16(-2.33%) |
Jul 17, 2020 | 6.760 | 6.880 | 6.720 | 6.839 | 5,700 | +0.16(+2.38%) |
Jul 16, 2020 | 6.740 | 6.840 | 6.680 | 6.680 | 1,200 | -0.08(-1.18%) |
Jul 15, 2020 | 6.800 | 6.880 | 6.560 | 6.760 | 4,356 | +0.00(+0.00%) |
Jul 14, 2020 | 6.680 | 6.800 | 6.680 | 6.760 | 1,815 | -0.08(-1.17%) |
Jul 13, 2020 | 6.760 | 6.893 | 6.640 | 6.840 | 3,846 | +0.12(+1.79%) |
Jul 10, 2020 | 6.920 | 6.960 | 6.720 | 6.720 | 2,675 | -0.16(-2.33%) |
Jul 09, 2020 | 7.040 | 7.040 | 6.722 | 6.880 | 4,296 | +0.00(+0.00%) |
Jul 08, 2020 | 7.000 | 7.200 | 6.880 | 6.880 | 2,693 | -0.12(-1.71%) |
Jul 07, 2020 | 6.880 | 7.040 | 6.880 | 7.000 | 5,395 | -0.12(-1.69%) |
Jul 06, 2020 | 7.200 | 7.240 | 6.920 | 7.120 | 9,676 | +0.40(+5.95%) |
Jul 02, 2020 | 7.040 | 7.280 | 6.720 | 6.720 | 8,775 | -0.44(-6.15%) |
Jul 01, 2020 | 6.960 | 7.520 | 6.800 | 7.160 | 24,964 | +0.16(+2.29%) |
Jun 30, 2020 | 6.880 | 7.200 | 6.880 | 7.000 | 7,796 | -0.28(-3.85%) |
Jun 29, 2020 | 7.320 | 7.480 | 6.720 | 7.280 | 23,927 | -0.32(-4.21%) |
Jun 26, 2020 | 8.400 | 8.960 | 7.400 | 7.600 | 134,400 | +0.56(+7.95%) |
Jun 25, 2020 | 6.760 | 7.240 | 6.760 | 7.040 | 60,398 | +0.12(+1.73%) |
Jun 24, 2020 | 6.840 | 6.960 | 6.800 | 6.920 | 1,312 | +0.04(+0.58%) |
Jun 23, 2020 | 6.920 | 6.951 | 6.720 | 6.880 | 4,021 | -0.08(-1.15%) |
Jun 22, 2020 | 6.960 | 7.040 | 6.760 | 6.960 | 6,253 | -0.08(-1.14%) |
Jun 19, 2020 | 6.920 | 7.080 | 6.880 | 7.040 | 1,675 | +0.04(+0.57%) |
Jun 18, 2020 | 6.840 | 7.160 | 6.840 | 7.000 | 601 | +0.00(+0.00%) |
Jun 17, 2020 | 7.000 | 7.120 | 6.760 | 7.000 | 5,006 | +0.00(+0.00%) |
Jun 16, 2020 | 7.080 | 7.120 | 6.760 | 7.000 | 4,987 | -0.04(-0.57%) |
Jun 15, 2020 | 7.080 | 7.080 | 6.720 | 7.040 | 4,646 | +0.08(+1.15%) |
Jun 12, 2020 | 7.080 | 7.360 | 6.880 | 6.960 | 4,325 | +0.00(+0.00%) |
Jun 11, 2020 | 6.880 | 7.120 | 6.760 | 6.960 | 5,431 | -0.08(-1.14%) |
Jun 10, 2020 | 6.960 | 7.360 | 6.800 | 7.040 | 9,978 | -0.24(-3.30%) |
Jun 09, 2020 | 7.240 | 7.440 | 7.240 | 7.280 | 2,884 | +0.00(+0.00%) |
Jun 08, 2020 | 7.520 | 7.720 | 7.280 | 7.280 | 1,216 | -0.28(-3.70%) |
Jun 05, 2020 | 7.400 | 7.640 | 7.280 | 7.560 | 3,550 | +0.20(+2.72%) |
Jun 04, 2020 | 7.240 | 7.520 | 7.240 | 7.360 | 1,133 | +0.00(+0.00%) |
Jun 03, 2020 | 7.320 | 7.600 | 7.080 | 7.360 | 13,354 | -0.20(-2.65%) |
Jun 02, 2020 | 7.400 | 7.600 | 7.400 | 7.560 | 2,041 | -0.04(-0.53%) |
Jun 01, 2020 | 7.600 | 7.600 | 7.600 | 7.600 | 81 | +0.08(+1.06%) |
May 29, 2020 | 7.440 | 7.632 | 7.440 | 7.520 | 700 | -0.08(-1.05%) |
May 28, 2020 | 7.640 | 7.640 | 7.600 | 7.600 | 176 | +0.00(+0.00%) |
May 27, 2020 | 7.400 | 7.600 | 7.320 | 7.600 | 2,232 | +0.16(+2.15%) |
May 26, 2020 | 7.320 | 7.480 | 7.200 | 7.440 | 1,652 | +0.04(+0.54%) |
May 22, 2020 | 7.240 | 7.543 | 6.960 | 7.400 | 6,275 | +0.00(+0.00%) |
May 21, 2020 | 7.040 | 7.600 | 6.880 | 7.400 | 1,155 | +0.40(+5.71%) |
May 20, 2020 | 6.894 | 7.060 | 6.720 | 7.000 | 6,413 | +0.20(+2.94%) |
May 19, 2020 | 6.960 | 7.000 | 6.800 | 6.800 | 901 | -0.20(-2.86%) |
May 18, 2020 | 6.960 | 7.042 | 6.800 | 7.000 | 2,124 | +0.04(+0.57%) |
May 15, 2020 | 7.200 | 7.200 | 6.840 | 6.960 | 1,400 | -0.24(-3.33%) |
May 14, 2020 | 7.000 | 7.200 | 6.920 | 7.200 | 678 | +0.16(+2.27%) |
May 13, 2020 | 7.120 | 7.160 | 7.040 | 7.040 | 1,655 | -0.20(-2.76%) |
May 12, 2020 | 7.240 | 7.240 | 7.240 | 7.240 | 170 | -0.12(-1.63%) |
May 11, 2020 | 7.240 | 7.360 | 7.240 | 7.360 | 723 | +0.02(+0.27%) |
May 08, 2020 | 7.240 | 7.440 | 7.240 | 7.340 | 2,175 | -0.14(-1.87%) |
May 07, 2020 | 7.440 | 7.480 | 7.440 | 7.480 | 75 | -0.08(-1.05%) |
May 06, 2020 | 7.440 | 7.560 | 7.440 | 7.560 | 1,412 | -0.06(-0.74%) |
May 05, 2020 | 7.640 | 7.680 | 7.520 | 7.616 | 1,938 | +0.00(+0.03%) |
May 04, 2020 | 7.680 | 7.680 | 7.600 | 7.614 | 332 | -0.07(-0.86%) |
May 01, 2020 | 7.720 | 7.720 | 7.680 | 7.680 | 125 | -0.04(-0.52%) |
Apr 30, 2020 | 7.760 | 7.760 | 7.680 | 7.720 | 412 | -0.04(-0.52%) |
Apr 29, 2020 | 7.800 | 7.880 | 7.760 | 7.760 | 98 | -0.04(-0.51%) |
Apr 28, 2020 | 7.680 | 7.820 | 7.680 | 7.800 | 117 | +0.06(+0.73%) |
Apr 27, 2020 | 7.680 | 7.960 | 7.680 | 7.744 | 942 | -0.13(-1.71%) |
Apr 24, 2020 | 7.880 | 7.880 | 7.683 | 7.878 | 1,325 | -0.01(-0.07%) |
Apr 23, 2020 | 7.740 | 7.960 | 7.680 | 7.883 | 1,403 | +0.00(+0.04%) |
Apr 22, 2020 | 7.996 | 7.997 | 7.824 | 7.880 | 333 | -0.12(-1.50%) |
Apr 21, 2020 | 8.160 | 8.200 | 7.880 | 8.000 | 493 | +0.00(+0.00%) |
Apr 20, 2020 | 8.080 | 8.080 | 8.000 | 8.000 | 114 | -0.08(-0.99%) |
Apr 17, 2020 | 8.040 | 8.240 | 8.000 | 8.080 | 900 | -0.12(-1.46%) |
Apr 16, 2020 | 8.200 | 8.200 | 8.200 | 8.200 | 168 | +0.28(+3.54%) |
Apr 15, 2020 | 8.320 | 8.320 | 7.920 | 7.920 | 220 | -0.20(-2.46%) |
Apr 14, 2020 | 7.600 | 8.120 | 7.600 | 8.120 | 912 | +0.26(+3.31%) |
Apr 13, 2020 | 7.599 | 7.880 | 7.599 | 7.860 | 1,939 | +0.22(+2.91%) |
Apr 09, 2020 | 7.600 | 7.760 | 7.600 | 7.638 | 1,575 | -0.20(-2.58%) |
Apr 08, 2020 | 7.680 | 7.840 | 7.592 | 7.840 | 2,052 | +0.16(+2.08%) |
Apr 07, 2020 | 7.600 | 7.760 | 7.328 | 7.680 | 3,321 | +0.38(+5.21%) |
Apr 06, 2020 | 7.320 | 7.320 | 7.085 | 7.300 | 1,291 | +0.34(+4.89%) |
Apr 03, 2020 | 6.760 | 7.040 | 6.680 | 6.960 | 2,925 | +0.44(+6.75%) |
Apr 02, 2020 | 6.400 | 6.840 | 6.400 | 6.520 | 2,446 | -0.04(-0.61%) |
Apr 01, 2020 | 6.600 | 7.560 | 6.280 | 6.560 | 41,516 | -0.32(-4.65%) |
Mar 31, 2020 | 6.960 | 7.084 | 6.240 | 6.880 | 38,329 | -0.32(-4.44%) |
Mar 30, 2020 | 7.200 | 7.600 | 7.160 | 7.200 | 2,611 | -0.24(-3.23%) |
Mar 27, 2020 | 7.320 | 7.520 | 6.960 | 7.440 | 7,000 | -0.44(-5.58%) |
Mar 26, 2020 | 7.960 | 7.960 | 7.200 | 7.880 | 23,286 | -0.16(-1.99%) |
Mar 25, 2020 | 8.040 | 8.200 | 7.880 | 8.040 | 10,704 | -0.12(-1.47%) |
Mar 24, 2020 | 8.320 | 8.440 | 8.000 | 8.160 | 9,143 | -0.20(-2.39%) |
Mar 23, 2020 | 8.440 | 8.440 | 8.360 | 8.360 | 1,507 | -0.32(-3.69%) |
Mar 20, 2020 | 8.680 | 8.680 | 7.340 | 8.680 | 5,250 | -0.04(-0.46%) |
Mar 19, 2020 | 8.640 | 8.720 | 8.400 | 8.720 | 1,832 | +0.20(+2.35%) |
Mar 18, 2020 | 8.720 | 8.764 | 8.320 | 8.520 | 2,319 | -0.60(-6.58%) |
Mar 17, 2020 | 9.160 | 9.160 | 8.360 | 9.120 | 10,871 | -0.12(-1.30%) |
Mar 16, 2020 | 9.280 | 9.280 | 8.520 | 9.240 | 1,554 | -0.40(-4.15%) |
Mar 13, 2020 | 9.400 | 9.800 | 9.400 | 9.640 | 3,900 | +0.04(+0.42%) |
Mar 12, 2020 | 9.600 | 9.600 | 9.160 | 9.600 | 2,676 | +0.00(+0.00%) |
Mar 11, 2020 | 9.400 | 9.600 | 9.400 | 9.600 | 1,630 | -0.12(-1.23%) |
Mar 10, 2020 | 9.880 | 9.920 | 9.720 | 9.720 | 1,485 | +0.04(+0.41%) |
Mar 09, 2020 | 9.160 | 9.840 | 9.120 | 9.680 | 1,998 | -0.32(-3.20%) |
Mar 06, 2020 | 10.00 | 10.05 | 9.840 | 10.00 | 2,175 | -0.04(-0.40%) |
Mar 05, 2020 | 9.920 | 10.13 | 9.920 | 10.04 | 4,157 | +0.04(+0.40%) |
Mar 04, 2020 | 10.04 | 10.04 | 9.960 | 10.00 | 1,865 | -0.04(-0.40%) |
Mar 03, 2020 | 9.960 | 10.04 | 9.960 | 10.04 | 1,381 | -0.04(-0.40%) |