Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.610 | 9.850 | 9.560 | 9.630 | 1,854,033 | +0.04(+0.42%) |
Mar 30, 2021 | 9.630 | 9.680 | 9.380 | 9.590 | 1,672,182 | -0.11(-1.13%) |
Mar 29, 2021 | 10.29 | 10.30 | 9.580 | 9.700 | 1,937,615 | -0.43(-4.24%) |
Mar 26, 2021 | 9.820 | 10.13 | 9.790 | 10.13 | 1,386,700 | +0.41(+4.22%) |
Mar 25, 2021 | 9.300 | 9.790 | 9.170 | 9.720 | 1,614,458 | +0.26(+2.75%) |
Mar 24, 2021 | 9.950 | 10.06 | 9.450 | 9.460 | 2,087,524 | -0.50(-5.02%) |
Mar 23, 2021 | 10.22 | 10.27 | 9.830 | 9.960 | 1,861,152 | -0.26(-2.54%) |
Mar 22, 2021 | 10.31 | 10.44 | 10.07 | 10.22 | 1,305,698 | -0.02(-0.20%) |
Mar 19, 2021 | 9.940 | 10.36 | 9.850 | 10.24 | 3,279,700 | +0.23(+2.30%) |
Mar 18, 2021 | 10.20 | 10.68 | 9.970 | 10.01 | 3,830,525 | -0.33(-3.19%) |
Mar 17, 2021 | 10.10 | 10.36 | 9.870 | 10.34 | 1,993,141 | +0.11(+1.08%) |
Mar 16, 2021 | 10.18 | 10.36 | 9.930 | 10.23 | 2,254,548 | +0.13(+1.29%) |
Mar 15, 2021 | 9.900 | 10.22 | 9.700 | 10.10 | 2,868,689 | +0.25(+2.54%) |
Mar 12, 2021 | 9.620 | 9.910 | 9.430 | 9.850 | 2,523,700 | +0.20(+2.07%) |
Mar 11, 2021 | 9.290 | 9.730 | 9.280 | 9.650 | 3,337,674 | +0.66(+7.34%) |
Mar 10, 2021 | 8.770 | 9.070 | 8.650 | 8.990 | 3,181,238 | +0.38(+4.41%) |
Mar 09, 2021 | 8.440 | 8.670 | 8.350 | 8.610 | 2,200,981 | +0.36(+4.36%) |
Mar 08, 2021 | 8.320 | 8.570 | 8.100 | 8.250 | 3,384,739 | -0.14(-1.67%) |
Mar 05, 2021 | 8.760 | 8.890 | 7.960 | 8.390 | 4,103,500 | -0.31(-3.56%) |
Mar 04, 2021 | 9.180 | 9.350 | 8.550 | 8.700 | 3,936,242 | -0.54(-5.84%) |
Mar 03, 2021 | 9.390 | 9.440 | 9.180 | 9.240 | 2,318,098 | -0.15(-1.60%) |
Mar 02, 2021 | 9.650 | 9.770 | 9.340 | 9.390 | 2,131,675 | -0.37(-3.79%) |
Mar 01, 2021 | 10.03 | 10.10 | 9.530 | 9.760 | 2,680,360 | -0.06(-0.66%) |
Feb 26, 2021 | 9.490 | 9.945 | 9.395 | 9.825 | 3,707,900 | +0.40(+4.30%) |
Feb 25, 2021 | 9.230 | 9.680 | 9.230 | 9.420 | 3,918,909 | -0.03(-0.32%) |
Feb 24, 2021 | 9.790 | 9.910 | 9.220 | 9.450 | 5,596,343 | -0.57(-5.69%) |
Feb 23, 2021 | 9.820 | 10.08 | 9.070 | 10.02 | 4,237,962 | -0.17(-1.67%) |
Feb 22, 2021 | 10.50 | 10.64 | 10.01 | 10.19 | 2,347,838 | -0.46(-4.32%) |
Feb 19, 2021 | 10.41 | 10.78 | 10.41 | 10.65 | 4,079,000 | +0.26(+2.50%) |
Feb 18, 2021 | 10.31 | 10.50 | 10.16 | 10.39 | 2,504,590 | -0.15(-1.42%) |
Feb 17, 2021 | 10.61 | 11.10 | 10.32 | 10.54 | 5,350,757 | -0.14(-1.31%) |
Feb 16, 2021 | 10.76 | 10.92 | 10.62 | 10.68 | 1,526,158 | -0.02(-0.14%) |
Feb 12, 2021 | 10.36 | 10.78 | 10.33 | 10.70 | 2,361,100 | +0.29(+2.84%) |
Feb 11, 2021 | 10.49 | 10.60 | 10.19 | 10.40 | 2,283,455 | -0.04(-0.38%) |
Feb 10, 2021 | 10.72 | 10.96 | 10.21 | 10.44 | 3,016,769 | -0.03(-0.29%) |
Feb 09, 2021 | 10.16 | 10.51 | 10.02 | 10.47 | 2,681,771 | +0.39(+3.87%) |
Feb 08, 2021 | 10.01 | 10.15 | 9.880 | 10.08 | 2,128,781 | +0.17(+1.72%) |
Feb 05, 2021 | 9.650 | 9.910 | 9.580 | 9.910 | 1,789,700 | +0.31(+3.23%) |
Feb 04, 2021 | 9.600 | 9.650 | 9.440 | 9.600 | 2,375,166 | -0.02(-0.21%) |
Feb 03, 2021 | 9.910 | 9.948 | 9.500 | 9.620 | 2,554,850 | -0.09(-0.88%) |
Feb 02, 2021 | 10.01 | 10.07 | 9.495 | 9.705 | 5,704,105 | -0.29(-2.95%) |
Feb 01, 2021 | 9.960 | 10.25 | 9.710 | 10.00 | 2,226,424 | +0.15(+1.52%) |
Jan 29, 2021 | 10.14 | 10.53 | 9.755 | 9.850 | 2,756,700 | -0.16(-1.60%) |
Jan 28, 2021 | 10.17 | 10.18 | 9.650 | 10.01 | 2,822,746 | -0.26(-2.53%) |
Jan 27, 2021 | 9.600 | 10.95 | 9.480 | 10.27 | 8,062,620 | +0.54(+5.55%) |
Jan 26, 2021 | 9.640 | 9.750 | 9.330 | 9.730 | 2,283,417 | +0.04(+0.41%) |
Jan 25, 2021 | 9.840 | 9.990 | 9.590 | 9.690 | 2,271,041 | -0.04(-0.41%) |
Jan 22, 2021 | 9.490 | 9.730 | 9.380 | 9.730 | 1,371,300 | +0.08(+0.83%) |
Jan 21, 2021 | 9.640 | 9.820 | 9.505 | 9.650 | 1,713,128 | +0.06(+0.63%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.460 | 9.590 | 2,357,169 | -0.31(-3.13%) |
Jan 19, 2021 | 9.750 | 9.990 | 9.490 | 9.900 | 2,048,198 | +0.28(+2.91%) |
Jan 15, 2021 | 9.770 | 9.925 | 9.520 | 9.620 | 2,047,700 | -0.12(-1.23%) |
Jan 14, 2021 | 9.360 | 9.890 | 9.360 | 9.740 | 2,607,226 | +0.47(+5.07%) |
Jan 13, 2021 | 9.700 | 9.940 | 9.240 | 9.270 | 2,593,934 | -0.39(-4.04%) |
Jan 12, 2021 | 9.480 | 9.860 | 9.450 | 9.660 | 2,262,811 | +0.25(+2.66%) |
Jan 11, 2021 | 9.080 | 9.590 | 9.000 | 9.410 | 3,186,155 | +0.21(+2.28%) |
Jan 08, 2021 | 9.730 | 9.930 | 9.095 | 9.200 | 6,178,800 | -0.59(-6.03%) |
Jan 07, 2021 | 9.850 | 10.09 | 9.440 | 9.790 | 3,393,264 | +0.05(+0.51%) |
Jan 06, 2021 | 10.22 | 10.32 | 9.570 | 9.740 | 5,391,967 | -0.58(-5.62%) |
Jan 05, 2021 | 10.29 | 10.55 | 10.29 | 10.32 | 2,702,022 | +0.02(+0.19%) |
Jan 04, 2021 | 10.51 | 10.60 | 10.11 | 10.30 | 3,358,264 | -0.18(-1.72%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 1,264,515 | -0.14(-1.32%) | |
Dec 30, 2020 | 10.68 | 10.78 | 10.54 | 10.62 | 1,264,515 | -0.01(-0.09%) |
Dec 29, 2020 | 10.96 | 11.02 | 10.34 | 10.63 | 2,619,271 | -0.31(-2.83%) |
Dec 28, 2020 | 11.14 | 11.43 | 10.73 | 10.94 | 2,486,929 | -0.03(-0.27%) |
Dec 24, 2020 | 11.05 | 11.09 | 10.87 | 10.97 | 1,137,900 | -0.06(-0.54%) |
Dec 23, 2020 | 11.47 | 11.47 | 10.83 | 11.03 | 2,607,077 | -0.27(-2.39%) |
Dec 22, 2020 | 11.13 | 11.51 | 11.09 | 11.30 | 5,032,534 | +0.27(+2.40%) |
Dec 21, 2020 | 11.01 | 11.18 | 10.64 | 11.04 | 5,400,061 | -0.15(-1.39%) |
Dec 18, 2020 | 10.47 | 11.20 | 10.42 | 11.19 | 8,416,600 | +0.87(+8.43%) |
Dec 17, 2020 | 10.17 | 10.65 | 10.14 | 10.32 | 4,999,598 | +0.22(+2.18%) |
Dec 16, 2020 | 10.16 | 10.33 | 10.06 | 10.10 | 2,222,215 | -0.20(-1.94%) |
Dec 15, 2020 | 9.780 | 10.36 | 9.760 | 10.30 | 4,713,289 | +0.52(+5.32%) |
Dec 14, 2020 | 9.540 | 10.01 | 9.500 | 9.780 | 4,615,434 | +0.36(+3.82%) |
Dec 11, 2020 | 8.930 | 9.490 | 8.780 | 9.420 | 4,696,300 | +0.40(+4.43%) |
Dec 10, 2020 | 8.410 | 9.040 | 8.400 | 9.020 | 2,788,481 | +0.48(+5.62%) |
Dec 09, 2020 | 9.360 | 9.380 | 8.530 | 8.540 | 3,177,230 | -0.73(-7.87%) |
Dec 08, 2020 | 8.980 | 9.280 | 8.930 | 9.270 | 4,865,357 | +0.31(+3.46%) |
Dec 07, 2020 | 8.840 | 8.980 | 8.780 | 8.960 | 3,088,392 | +0.18(+2.05%) |
Dec 04, 2020 | 8.775 | 8.816 | 8.560 | 8.780 | 4,969,600 | +0.21(+2.45%) |
Dec 03, 2020 | 8.250 | 8.700 | 8.100 | 8.570 | 5,248,014 | +0.32(+3.88%) |
Dec 02, 2020 | 8.270 | 8.390 | 8.170 | 8.250 | 2,882,983 | -0.06(-0.72%) |
Dec 01, 2020 | 8.590 | 8.630 | 8.230 | 8.310 | 2,383,912 | -0.15(-1.77%) |
Nov 30, 2020 | 8.670 | 8.800 | 8.270 | 8.460 | 3,278,979 | -0.04(-0.47%) |
Nov 27, 2020 | 8.500 | 8.590 | 8.425 | 8.500 | 1,600,500 | +0.08(+0.95%) |
Nov 25, 2020 | 8.450 | 8.500 | 8.220 | 8.420 | 2,505,700 | +0.05(+0.60%) |
Nov 24, 2020 | 8.400 | 8.480 | 8.220 | 8.370 | 3,574,679 | +0.13(+1.58%) |
Nov 23, 2020 | 8.100 | 8.300 | 7.930 | 8.240 | 4,527,706 | +0.40(+5.10%) |
Nov 20, 2020 | 7.480 | 7.850 | 7.400 | 7.840 | 5,362,000 | +0.68(+9.50%) |
Nov 19, 2020 | 6.980 | 7.170 | 6.800 | 7.160 | 1,375,454 | +0.17(+2.43%) |
Nov 18, 2020 | 6.960 | 7.130 | 6.875 | 6.990 | 1,972,579 | +0.11(+1.60%) |
Nov 17, 2020 | 6.860 | 6.905 | 6.780 | 6.880 | 965,813 | -0.03(-0.43%) |
Nov 16, 2020 | 6.960 | 6.985 | 6.830 | 6.910 | 2,063,789 | +0.05(+0.73%) |
Nov 13, 2020 | 6.880 | 6.990 | 6.780 | 6.860 | 1,441,000 | +0.05(+0.73%) |
Nov 12, 2020 | 6.920 | 6.940 | 6.475 | 6.810 | 1,667,472 | -0.16(-2.30%) |
Nov 11, 2020 | 7.210 | 7.310 | 6.870 | 6.970 | 1,400,673 | -0.20(-2.79%) |
Nov 10, 2020 | 7.040 | 7.250 | 6.880 | 7.170 | 2,945,255 | +0.13(+1.85%) |
Nov 09, 2020 | 7.040 | 7.200 | 6.820 | 7.040 | 3,861,169 | +0.34(+5.07%) |
Nov 06, 2020 | 7.210 | 7.250 | 6.625 | 6.700 | 3,563,600 | -0.45(-6.29%) |
Nov 05, 2020 | 6.700 | 7.170 | 6.550 | 7.150 | 3,118,685 | +0.62(+9.49%) |
Nov 04, 2020 | 6.480 | 6.600 | 6.320 | 6.530 | 1,186,672 | +0.12(+1.95%) |
Nov 03, 2020 | 6.290 | 6.600 | 6.260 | 6.405 | 1,866,161 | +0.24(+3.81%) |
Nov 02, 2020 | 6.300 | 6.420 | 6.030 | 6.170 | 1,574,837 | -0.09(-1.44%) |
Oct 30, 2020 | 6.490 | 6.520 | 6.210 | 6.260 | 1,190,000 | -0.24(-3.69%) |
Oct 29, 2020 | 6.430 | 6.525 | 6.310 | 6.500 | 1,538,421 | +0.14(+2.20%) |
Oct 28, 2020 | 6.470 | 6.550 | 6.320 | 6.360 | 1,161,406 | -0.30(-4.50%) |
Oct 27, 2020 | 6.730 | 6.890 | 6.600 | 6.660 | 1,002,408 | -0.05(-0.75%) |
Oct 26, 2020 | 6.630 | 6.770 | 6.520 | 6.710 | 1,185,712 | +0.03(+0.45%) |
Oct 23, 2020 | 6.700 | 6.740 | 6.555 | 6.680 | 1,334,900 | +0.03(+0.45%) |
Oct 22, 2020 | 6.520 | 6.680 | 6.390 | 6.650 | 1,480,337 | +0.13(+1.99%) |
Oct 21, 2020 | 6.510 | 6.700 | 6.510 | 6.520 | 1,010,427 | +0.01(+0.15%) |
Oct 20, 2020 | 6.800 | 6.900 | 6.490 | 6.510 | 1,266,301 | -0.26(-3.84%) |
Oct 19, 2020 | 6.770 | 6.940 | 6.735 | 6.770 | 1,159,393 | +0.08(+1.20%) |
Oct 16, 2020 | 6.720 | 6.820 | 6.660 | 6.690 | 1,085,500 | -0.04(-0.59%) |
Oct 15, 2020 | 6.560 | 6.750 | 6.520 | 6.730 | 925,924 | +0.06(+0.90%) |
Oct 14, 2020 | 6.780 | 6.830 | 6.640 | 6.670 | 1,393,886 | -0.03(-0.45%) |
Oct 13, 2020 | 6.700 | 6.790 | 6.640 | 6.700 | 696,069 | -0.08(-1.18%) |
Oct 12, 2020 | 6.980 | 7.000 | 6.730 | 6.780 | 1,434,833 | -0.16(-2.31%) |
Oct 09, 2020 | 6.770 | 6.988 | 6.690 | 6.940 | 2,106,900 | +0.17(+2.51%) |
Oct 08, 2020 | 6.570 | 6.900 | 6.500 | 6.770 | 1,993,510 | +0.32(+4.96%) |
Oct 07, 2020 | 6.480 | 6.500 | 6.340 | 6.450 | 1,251,764 | +0.14(+2.22%) |
Oct 06, 2020 | 6.220 | 6.420 | 6.220 | 6.310 | 1,653,020 | +0.03(+0.48%) |
Oct 05, 2020 | 6.200 | 6.290 | 6.182 | 6.280 | 1,224,545 | +0.15(+2.45%) |
Oct 02, 2020 | 5.950 | 6.145 | 5.933 | 6.130 | 1,041,800 | +0.00(+0.00%) |
Oct 01, 2020 | 6.240 | 6.240 | 6.050 | 6.130 | 1,201,635 | -0.03(-0.49%) |
Sep 30, 2020 | 6.190 | 6.270 | 6.090 | 6.160 | 1,599,585 | -0.03(-0.48%) |
Sep 29, 2020 | 5.960 | 6.260 | 5.940 | 6.190 | 1,429,251 | +0.23(+3.86%) |
Sep 28, 2020 | 5.980 | 6.000 | 5.890 | 5.960 | 1,106,318 | +0.12(+2.05%) |
Sep 25, 2020 | 5.860 | 5.975 | 5.780 | 5.840 | 1,269,400 | -0.03(-0.51%) |
Sep 24, 2020 | 5.840 | 5.960 | 5.791 | 5.870 | 2,910,578 | -0.04(-0.68%) |
Sep 23, 2020 | 6.170 | 6.300 | 5.900 | 5.910 | 3,027,870 | -0.28(-4.52%) |
Sep 22, 2020 | 6.270 | 6.270 | 6.005 | 6.190 | 1,503,987 | -0.01(-0.16%) |
Sep 21, 2020 | 6.030 | 6.260 | 5.970 | 6.200 | 2,873,358 | -0.01(-0.16%) |
Sep 18, 2020 | 6.300 | 6.380 | 6.160 | 6.210 | 2,961,800 | -0.03(-0.48%) |
Sep 17, 2020 | 6.210 | 6.300 | 6.130 | 6.240 | 3,715,482 | -0.06(-0.95%) |
Sep 16, 2020 | 6.390 | 6.500 | 6.290 | 6.300 | 1,780,880 | -0.10(-1.56%) |
Sep 15, 2020 | 6.490 | 6.520 | 6.360 | 6.400 | 1,640,881 | +0.00(+0.00%) |
Sep 14, 2020 | 6.330 | 6.420 | 6.300 | 6.400 | 2,041,683 | +0.14(+2.24%) |
Sep 11, 2020 | 6.150 | 6.275 | 6.110 | 6.260 | 2,508,300 | +0.15(+2.45%) |
Sep 10, 2020 | 6.320 | 6.410 | 6.070 | 6.110 | 2,369,732 | -0.15(-2.40%) |
Sep 09, 2020 | 6.120 | 6.360 | 6.030 | 6.260 | 4,058,938 | +0.26(+4.33%) |
Sep 08, 2020 | 6.030 | 6.260 | 6.000 | 6.000 | 2,340,848 | -0.28(-4.46%) |
Sep 04, 2020 | 6.510 | 6.530 | 6.005 | 6.280 | 3,061,200 | -0.10(-1.57%) |
Sep 03, 2020 | 6.630 | 6.770 | 5.760 | 6.380 | 10,579,475 | -0.94(-12.84%) |
Sep 02, 2020 | 7.400 | 7.520 | 7.265 | 7.320 | 2,463,819 | +0.06(+0.83%) |
Sep 01, 2020 | 7.320 | 7.350 | 7.210 | 7.260 | 1,911,377 | -0.03(-0.41%) |
Aug 31, 2020 | 7.370 | 7.420 | 7.210 | 7.290 | 1,789,729 | -0.11(-1.49%) |
Aug 28, 2020 | 7.350 | 7.480 | 7.330 | 7.400 | 1,069,200 | +0.08(+1.09%) |
Aug 27, 2020 | 7.440 | 7.440 | 7.220 | 7.320 | 1,586,650 | -0.15(-2.01%) |
Aug 26, 2020 | 7.500 | 7.540 | 7.360 | 7.470 | 2,514,465 | -0.03(-0.40%) |
Aug 25, 2020 | 7.430 | 7.530 | 7.320 | 7.500 | 2,085,542 | +0.07(+0.94%) |
Aug 24, 2020 | 7.640 | 7.750 | 7.330 | 7.430 | 3,235,434 | -0.17(-2.24%) |
Aug 21, 2020 | 7.730 | 7.753 | 7.500 | 7.600 | 1,882,100 | -0.14(-1.81%) |
Aug 20, 2020 | 7.850 | 8.020 | 7.660 | 7.740 | 3,154,669 | -0.19(-2.40%) |
Aug 19, 2020 | 8.070 | 8.140 | 7.900 | 7.930 | 2,241,585 | -0.17(-2.10%) |
Aug 18, 2020 | 8.120 | 8.220 | 8.020 | 8.100 | 3,009,676 | -0.09(-1.10%) |
Aug 17, 2020 | 8.380 | 8.680 | 8.100 | 8.190 | 4,335,423 | +0.20(+2.50%) |
Aug 14, 2020 | 8.200 | 8.300 | 7.910 | 7.990 | 1,620,200 | -0.21(-2.56%) |
Aug 13, 2020 | 8.200 | 8.480 | 8.030 | 8.200 | 2,997,866 | +0.00(+0.00%) |
Aug 12, 2020 | 8.250 | 8.330 | 8.110 | 8.200 | 2,876,908 | +0.01(+0.12%) |
Aug 11, 2020 | 8.060 | 8.490 | 8.030 | 8.190 | 4,064,339 | +0.09(+1.11%) |
Aug 10, 2020 | 8.400 | 8.400 | 7.810 | 8.100 | 4,623,555 | -0.22(-2.64%) |
Aug 07, 2020 | 8.800 | 8.890 | 8.150 | 8.320 | 4,336,200 | -0.63(-7.04%) |
Aug 06, 2020 | 8.400 | 9.250 | 8.340 | 8.950 | 13,380,333 | +1.15(+14.74%) |
Aug 05, 2020 | 8.160 | 8.360 | 7.750 | 7.800 | 5,443,522 | -0.31(-3.82%) |
Aug 04, 2020 | 8.020 | 8.290 | 7.920 | 8.110 | 2,461,220 | +0.09(+1.12%) |
Aug 03, 2020 | 7.990 | 8.080 | 7.830 | 8.020 | 2,732,474 | +0.13(+1.65%) |
Jul 31, 2020 | 8.020 | 8.040 | 7.795 | 7.890 | 2,131,700 | -0.08(-1.00%) |
Jul 30, 2020 | 7.940 | 8.010 | 7.680 | 7.970 | 1,919,807 | -0.09(-1.12%) |
Jul 29, 2020 | 7.740 | 8.140 | 7.620 | 8.060 | 3,513,383 | +0.37(+4.81%) |
Jul 28, 2020 | 7.850 | 8.040 | 7.680 | 7.690 | 5,517,532 | -0.24(-3.03%) |
Jul 27, 2020 | 7.800 | 7.970 | 7.650 | 7.930 | 4,384,751 | +0.23(+2.99%) |
Jul 24, 2020 | 7.700 | 7.790 | 7.570 | 7.700 | 3,403,800 | -0.10(-1.28%) |
Jul 23, 2020 | 7.600 | 7.840 | 7.510 | 7.800 | 4,235,642 | +0.22(+2.90%) |
Jul 22, 2020 | 7.150 | 7.630 | 7.140 | 7.580 | 5,287,893 | +0.46(+6.39%) |
Jul 21, 2020 | 7.060 | 7.240 | 6.800 | 7.125 | 4,733,044 | +0.08(+1.21%) |
Jul 20, 2020 | 6.500 | 7.200 | 6.470 | 7.040 | 7,544,970 | +0.65(+10.17%) |
Jul 17, 2020 | 6.170 | 6.420 | 6.160 | 6.390 | 2,317,300 | +0.28(+4.58%) |
Jul 16, 2020 | 6.140 | 6.150 | 5.960 | 6.110 | 1,786,934 | -0.10(-1.61%) |
Jul 15, 2020 | 6.210 | 6.270 | 6.080 | 6.210 | 1,909,100 | +0.12(+2.05%) |
Jul 14, 2020 | 5.870 | 6.100 | 5.820 | 6.085 | 1,824,262 | +0.24(+4.02%) |
Jul 13, 2020 | 6.260 | 6.330 | 5.820 | 5.850 | 3,375,710 | -0.29(-4.72%) |
Jul 10, 2020 | 6.280 | 6.280 | 6.090 | 6.140 | 1,438,400 | -0.14(-2.23%) |
Jul 09, 2020 | 6.130 | 6.300 | 6.090 | 6.280 | 1,783,151 | +0.16(+2.61%) |
Jul 08, 2020 | 6.030 | 6.169 | 5.940 | 6.120 | 1,563,897 | +0.11(+1.83%) |
Jul 07, 2020 | 6.180 | 6.300 | 5.990 | 6.010 | 1,796,505 | -0.24(-3.84%) |
Jul 06, 2020 | 6.020 | 6.340 | 6.020 | 6.250 | 2,365,069 | +0.34(+5.75%) |
Jul 02, 2020 | 6.300 | 6.350 | 5.900 | 5.910 | 2,946,100 | -0.25(-4.06%) |
Jul 01, 2020 | 6.020 | 6.380 | 6.010 | 6.160 | 2,749,677 | +0.24(+4.05%) |
Jun 30, 2020 | 5.850 | 5.980 | 5.760 | 5.920 | 2,947,393 | +0.09(+1.54%) |
Jun 29, 2020 | 6.020 | 6.090 | 5.780 | 5.830 | 2,533,352 | -0.13(-2.18%) |
Jun 26, 2020 | 5.800 | 6.020 | 5.675 | 5.960 | 8,278,100 | +0.08(+1.36%) |
Jun 25, 2020 | 5.700 | 5.920 | 5.580 | 5.880 | 2,285,165 | +0.13(+2.26%) |
Jun 24, 2020 | 5.900 | 5.920 | 5.630 | 5.750 | 3,201,400 | -0.23(-3.85%) |
Jun 23, 2020 | 6.100 | 6.140 | 5.880 | 5.980 | 2,317,694 | -0.09(-1.48%) |
Jun 22, 2020 | 6.230 | 6.250 | 5.960 | 6.070 | 3,225,246 | +0.07(+1.17%) |
Jun 19, 2020 | 6.200 | 6.370 | 5.985 | 6.000 | 5,486,000 | +0.07(+1.10%) |
Jun 18, 2020 | 5.550 | 5.985 | 5.540 | 5.935 | 3,186,712 | +0.32(+5.79%) |
Jun 17, 2020 | 5.900 | 5.940 | 5.550 | 5.610 | 3,688,034 | -0.27(-4.59%) |
Jun 16, 2020 | 5.940 | 5.990 | 5.590 | 5.880 | 9,714,563 | +0.70(+13.51%) |
Jun 15, 2020 | 4.980 | 5.240 | 4.860 | 5.180 | 2,379,360 | +0.06(+1.17%) |
Jun 12, 2020 | 5.180 | 5.340 | 5.010 | 5.120 | 2,110,400 | +0.18(+3.64%) |
Jun 11, 2020 | 5.150 | 5.170 | 4.835 | 4.940 | 3,483,453 | -0.44(-8.18%) |
Jun 10, 2020 | 5.650 | 5.680 | 5.350 | 5.380 | 1,776,741 | -0.11(-2.00%) |
Jun 09, 2020 | 5.360 | 5.590 | 5.240 | 5.490 | 3,052,517 | +0.03(+0.55%) |
Jun 08, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 2,795,447 | +0.18(+3.41%) |
Jun 05, 2020 | 5.310 | 5.450 | 5.170 | 5.280 | 2,621,800 | +0.10(+1.93%) |
Jun 04, 2020 | 5.120 | 5.310 | 5.100 | 5.180 | 1,821,491 | +0.04(+0.78%) |
Jun 03, 2020 | 5.110 | 5.270 | 5.100 | 5.140 | 1,622,884 | +0.06(+1.18%) |
Jun 02, 2020 | 5.130 | 5.240 | 5.020 | 5.080 | 1,676,724 | +0.01(+0.20%) |
Jun 01, 2020 | 5.070 | 5.140 | 4.950 | 5.070 | 1,470,071 | +0.09(+1.81%) |
May 29, 2020 | 4.960 | 5.000 | 4.800 | 4.980 | 1,606,300 | -0.01(-0.20%) |
May 28, 2020 | 4.950 | 5.070 | 4.810 | 4.990 | 2,458,292 | +0.10(+2.04%) |
May 27, 2020 | 4.740 | 4.930 | 4.550 | 4.890 | 2,856,273 | +0.26(+5.62%) |
May 26, 2020 | 4.760 | 4.810 | 4.550 | 4.630 | 2,467,953 | +0.03(+0.65%) |
May 22, 2020 | 4.640 | 4.720 | 4.500 | 4.600 | 1,687,000 | -0.04(-0.86%) |
May 21, 2020 | 4.870 | 4.920 | 4.640 | 4.640 | 2,945,981 | -0.21(-4.33%) |
May 20, 2020 | 4.520 | 4.865 | 4.470 | 4.850 | 3,562,067 | +0.36(+8.02%) |
May 19, 2020 | 4.620 | 4.730 | 4.490 | 4.490 | 2,181,904 | -0.08(-1.75%) |
May 18, 2020 | 4.440 | 4.610 | 4.240 | 4.570 | 5,594,076 | +0.31(+7.28%) |
May 15, 2020 | 4.070 | 4.415 | 4.037 | 4.260 | 4,309,500 | +0.17(+4.16%) |
May 14, 2020 | 4.260 | 4.320 | 3.980 | 4.090 | 5,889,643 | -0.24(-5.54%) |
May 13, 2020 | 4.930 | 5.120 | 4.210 | 4.330 | 16,760,641 | -1.47(-25.34%) |
May 12, 2020 | 6.060 | 6.090 | 5.520 | 5.800 | 4,766,803 | +0.17(+3.02%) |
May 11, 2020 | 5.980 | 6.030 | 5.600 | 5.630 | 2,643,486 | -0.44(-7.25%) |
May 08, 2020 | 5.850 | 6.090 | 5.770 | 6.070 | 2,364,600 | +0.37(+6.49%) |
May 07, 2020 | 5.530 | 5.740 | 5.455 | 5.700 | 3,637,997 | +0.29(+5.36%) |
May 06, 2020 | 6.050 | 6.050 | 5.410 | 5.410 | 4,620,973 | -0.59(-9.83%) |
May 05, 2020 | 5.860 | 6.105 | 5.840 | 6.000 | 3,862,646 | +0.26(+4.53%) |
May 04, 2020 | 5.600 | 5.750 | 5.460 | 5.740 | 2,433,096 | +0.08(+1.41%) |
May 01, 2020 | 6.000 | 6.100 | 5.645 | 5.660 | 4,722,900 | -0.50(-8.12%) |
Apr 30, 2020 | 6.330 | 6.410 | 6.090 | 6.160 | 1,930,479 | -0.23(-3.60%) |
Apr 29, 2020 | 6.500 | 6.520 | 6.340 | 6.390 | 2,404,681 | +0.03(+0.47%) |
Apr 28, 2020 | 6.260 | 6.430 | 6.175 | 6.360 | 1,773,602 | +0.20(+3.25%) |
Apr 27, 2020 | 6.010 | 6.220 | 6.000 | 6.160 | 1,776,307 | +0.08(+1.32%) |
Apr 24, 2020 | 5.950 | 6.110 | 5.870 | 6.080 | 1,158,100 | +0.14(+2.36%) |
Apr 23, 2020 | 5.970 | 6.130 | 5.900 | 5.940 | 1,172,510 | -0.03(-0.50%) |
Apr 22, 2020 | 6.050 | 6.105 | 5.930 | 5.970 | 1,075,421 | +0.10(+1.79%) |
Apr 21, 2020 | 5.910 | 6.055 | 5.810 | 5.865 | 2,953,858 | -0.23(-3.85%) |
Apr 20, 2020 | 5.770 | 6.160 | 5.750 | 6.100 | 2,911,340 | +0.12(+2.01%) |
Apr 17, 2020 | 5.880 | 6.050 | 5.850 | 5.980 | 2,169,400 | +0.30(+5.28%) |
Apr 16, 2020 | 5.740 | 5.870 | 5.545 | 5.680 | 1,847,972 | -0.02(-0.35%) |
Apr 15, 2020 | 5.780 | 5.800 | 5.580 | 5.700 | 2,109,347 | -0.22(-3.72%) |
Apr 14, 2020 | 5.930 | 6.080 | 5.780 | 5.920 | 2,349,150 | +0.20(+3.50%) |
Apr 13, 2020 | 5.730 | 5.770 | 5.510 | 5.720 | 1,458,616 | -0.06(-1.04%) |
Apr 09, 2020 | 5.800 | 5.970 | 5.620 | 5.780 | 2,324,200 | +0.05(+0.87%) |
Apr 08, 2020 | 5.900 | 5.900 | 5.490 | 5.730 | 2,749,236 | +0.09(+1.60%) |
Apr 07, 2020 | 5.720 | 5.900 | 5.460 | 5.640 | 3,999,311 | +0.05(+0.89%) |
Apr 06, 2020 | 5.280 | 5.635 | 5.220 | 5.590 | 2,819,675 | +0.44(+8.54%) |
Apr 03, 2020 | 4.950 | 5.215 | 4.850 | 5.150 | 2,039,300 | +0.16(+3.21%) |
Apr 02, 2020 | 5.060 | 5.220 | 4.930 | 4.990 | 2,986,387 | +0.22(+4.61%) |