Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.000 | 7.190 | 6.900 | 7.070 | 14,300 | +0.13(+1.87%) |
Apr 29, 2021 | 7.210 | 7.240 | 6.860 | 6.940 | 24,445 | -0.30(-4.14%) |
Apr 28, 2021 | 7.100 | 7.250 | 7.040 | 7.240 | 11,348 | +0.22(+3.13%) |
Apr 27, 2021 | 7.080 | 7.130 | 6.995 | 7.020 | 10,246 | -0.11(-1.54%) |
Apr 26, 2021 | 6.820 | 7.390 | 6.732 | 7.130 | 39,045 | +0.23(+3.33%) |
Apr 23, 2021 | 6.960 | 7.390 | 6.750 | 6.900 | 12,900 | -0.01(-0.14%) |
Apr 22, 2021 | 6.880 | 7.190 | 6.700 | 6.910 | 57,556 | +0.13(+1.92%) |
Apr 21, 2021 | 6.850 | 7.100 | 6.700 | 6.780 | 33,422 | -0.05(-0.73%) |
Apr 20, 2021 | 7.070 | 7.399 | 6.790 | 6.830 | 40,698 | -0.19(-2.71%) |
Apr 19, 2021 | 7.100 | 7.240 | 6.860 | 7.020 | 37,475 | -0.06(-0.85%) |
Apr 16, 2021 | 7.200 | 7.360 | 7.050 | 7.080 | 41,300 | -0.14(-1.94%) |
Apr 15, 2021 | 7.450 | 7.450 | 7.210 | 7.220 | 31,423 | -0.18(-2.43%) |
Apr 14, 2021 | 7.980 | 8.190 | 7.400 | 7.400 | 81,570 | -0.56(-7.04%) |
Apr 13, 2021 | 8.000 | 8.250 | 7.500 | 7.960 | 151,917 | +0.02(+0.25%) |
Apr 12, 2021 | 7.560 | 7.990 | 7.250 | 7.940 | 139,929 | +0.31(+4.06%) |
Apr 09, 2021 | 7.160 | 7.690 | 7.110 | 7.630 | 389,600 | +0.14(+1.87%) |
Apr 08, 2021 | 7.260 | 7.800 | 6.750 | 7.490 | 4,641,209 | +1.68(+28.92%) |
Apr 07, 2021 | 5.990 | 5.990 | 5.700 | 5.810 | 179,835 | -0.23(-3.81%) |
Apr 06, 2021 | 6.000 | 6.090 | 5.970 | 6.040 | 13,894 | +0.20(+3.42%) |
Apr 05, 2021 | 5.820 | 5.880 | 5.650 | 5.840 | 6,291 | +0.13(+2.28%) |
Apr 01, 2021 | 5.730 | 6.100 | 5.570 | 5.710 | 20,500 | +0.05(+0.88%) |
Mar 31, 2021 | 5.710 | 5.720 | 5.590 | 5.660 | 5,915 | +0.10(+1.80%) |
Mar 30, 2021 | 5.760 | 5.840 | 5.514 | 5.560 | 20,644 | -0.13(-2.28%) |
Mar 29, 2021 | 6.080 | 6.080 | 5.690 | 5.690 | 5,861 | -0.35(-5.79%) |
Mar 26, 2021 | 5.840 | 6.040 | 5.720 | 6.040 | 7,000 | +0.23(+3.96%) |
Mar 25, 2021 | 5.700 | 5.900 | 5.610 | 5.810 | 6,351 | +0.12(+2.11%) |
Mar 24, 2021 | 6.190 | 6.200 | 5.652 | 5.690 | 27,807 | -0.28(-4.69%) |
Mar 23, 2021 | 5.720 | 6.270 | 5.700 | 5.970 | 24,653 | +0.28(+4.92%) |
Mar 22, 2021 | 5.800 | 5.820 | 5.660 | 5.690 | 15,940 | -0.17(-2.90%) |
Mar 19, 2021 | 6.190 | 6.350 | 5.860 | 5.860 | 35,200 | -0.33(-5.33%) |
Mar 18, 2021 | 6.250 | 6.400 | 6.180 | 6.190 | 6,522 | -0.03(-0.48%) |
Mar 17, 2021 | 6.310 | 6.370 | 6.020 | 6.220 | 8,896 | +0.00(+0.00%) |
Mar 16, 2021 | 6.820 | 6.820 | 6.140 | 6.220 | 12,343 | -0.52(-7.72%) |
Mar 15, 2021 | 6.280 | 6.790 | 6.170 | 6.740 | 49,714 | +0.48(+7.67%) |
Mar 12, 2021 | 6.163 | 6.440 | 6.163 | 6.260 | 10,500 | -0.03(-0.53%) |
Mar 11, 2021 | 6.350 | 6.390 | 6.170 | 6.293 | 10,813 | +0.06(+1.02%) |
Mar 10, 2021 | 6.160 | 6.580 | 6.086 | 6.230 | 35,043 | +0.17(+2.81%) |
Mar 09, 2021 | 5.750 | 6.100 | 5.600 | 6.060 | 28,488 | +0.37(+6.50%) |
Mar 08, 2021 | 5.760 | 5.850 | 5.420 | 5.690 | 37,077 | +0.37(+6.95%) |
Mar 05, 2021 | 5.500 | 6.000 | 5.300 | 5.320 | 59,800 | -0.14(-2.56%) |
Mar 04, 2021 | 5.990 | 5.990 | 5.250 | 5.460 | 57,125 | -0.43(-7.30%) |
Mar 03, 2021 | 6.220 | 6.220 | 5.660 | 5.890 | 61,635 | -0.33(-5.31%) |
Mar 02, 2021 | 7.000 | 7.000 | 6.120 | 6.220 | 81,491 | -0.79(-11.27%) |
Mar 01, 2021 | 7.020 | 7.250 | 6.760 | 7.010 | 56,121 | +0.29(+4.32%) |
Feb 26, 2021 | 6.580 | 6.820 | 6.430 | 6.720 | 30,600 | +0.13(+1.97%) |
Feb 25, 2021 | 7.300 | 7.300 | 6.520 | 6.590 | 96,220 | -0.69(-9.48%) |
Feb 24, 2021 | 7.330 | 7.330 | 7.050 | 7.280 | 56,770 | -0.02(-0.27%) |
Feb 23, 2021 | 7.980 | 7.980 | 6.980 | 7.300 | 90,898 | -0.68(-8.52%) |
Feb 22, 2021 | 7.750 | 8.010 | 7.750 | 7.980 | 26,584 | +0.12(+1.53%) |
Feb 19, 2021 | 8.290 | 8.290 | 7.620 | 7.860 | 80,900 | +0.60(+8.26%) |
Feb 18, 2021 | 7.730 | 7.960 | 7.260 | 7.260 | 55,639 | -0.44(-5.71%) |
Feb 17, 2021 | 8.000 | 8.040 | 7.600 | 7.700 | 35,380 | -0.12(-1.53%) |
Feb 16, 2021 | 7.690 | 8.090 | 7.640 | 7.820 | 45,755 | +0.00(+0.06%) |
Feb 12, 2021 | 7.840 | 8.130 | 7.580 | 7.815 | 45,600 | -0.04(-0.57%) |
Feb 11, 2021 | 7.790 | 7.990 | 7.613 | 7.860 | 27,122 | +0.00(+0.00%) |
Feb 10, 2021 | 7.800 | 8.080 | 7.660 | 7.860 | 35,757 | -0.04(-0.51%) |
Feb 09, 2021 | 7.960 | 8.270 | 7.260 | 7.900 | 185,080 | -0.23(-2.83%) |
Feb 08, 2021 | 8.370 | 8.460 | 8.000 | 8.130 | 36,950 | +0.07(+0.87%) |
Feb 05, 2021 | 8.250 | 8.440 | 8.010 | 8.060 | 40,300 | -0.20(-2.42%) |
Feb 04, 2021 | 8.240 | 8.440 | 8.110 | 8.260 | 26,647 | +0.11(+1.35%) |
Feb 03, 2021 | 7.850 | 8.350 | 7.850 | 8.150 | 27,295 | +0.21(+2.64%) |
Feb 02, 2021 | 7.970 | 8.310 | 7.860 | 7.940 | 72,862 | -0.08(-1.00%) |
Feb 01, 2021 | 8.210 | 8.450 | 7.900 | 8.020 | 80,235 | -0.07(-0.87%) |
Jan 29, 2021 | 8.560 | 8.870 | 7.890 | 8.090 | 75,300 | -0.61(-7.01%) |
Jan 28, 2021 | 9.000 | 9.000 | 8.600 | 8.700 | 50,248 | -0.44(-4.81%) |
Jan 27, 2021 | 8.690 | 9.230 | 8.554 | 9.140 | 117,069 | +0.40(+4.58%) |
Jan 26, 2021 | 9.190 | 9.200 | 8.510 | 8.740 | 112,488 | -0.52(-5.62%) |
Jan 25, 2021 | 8.990 | 9.450 | 8.600 | 9.260 | 79,946 | +0.18(+1.98%) |
Jan 22, 2021 | 8.540 | 9.290 | 8.310 | 9.080 | 63,200 | +0.53(+6.20%) |
Jan 21, 2021 | 8.750 | 9.100 | 8.380 | 8.550 | 89,351 | -0.11(-1.27%) |
Jan 20, 2021 | 8.980 | 9.072 | 8.585 | 8.660 | 93,332 | -0.46(-5.04%) |
Jan 19, 2021 | 8.900 | 9.620 | 7.860 | 9.120 | 266,605 | +0.21(+2.36%) |
Jan 15, 2021 | 8.630 | 9.180 | 8.250 | 8.910 | 117,700 | +0.34(+3.97%) |
Jan 14, 2021 | 8.260 | 8.590 | 8.110 | 8.570 | 68,547 | +0.33(+4.00%) |
Jan 13, 2021 | 7.960 | 8.490 | 7.890 | 8.240 | 90,173 | +0.35(+4.44%) |
Jan 12, 2021 | 7.790 | 8.060 | 7.730 | 7.890 | 38,451 | +0.11(+1.41%) |
Jan 11, 2021 | 7.580 | 8.050 | 7.510 | 7.780 | 106,284 | +0.05(+0.65%) |
Jan 08, 2021 | 7.500 | 7.750 | 7.270 | 7.730 | 51,300 | +0.02(+0.26%) |
Jan 07, 2021 | 7.400 | 7.806 | 7.236 | 7.710 | 68,329 | +0.27(+3.63%) |
Jan 06, 2021 | 7.510 | 8.040 | 7.110 | 7.440 | 85,916 | -0.39(-4.98%) |
Jan 05, 2021 | 7.390 | 8.200 | 7.210 | 7.830 | 139,579 | +0.38(+5.10%) |
Jan 04, 2021 | 7.190 | 7.880 | 6.795 | 7.450 | 104,776 | +0.25(+3.47%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 106,926 | -0.21(-2.83%) | |
Dec 30, 2020 | 7.440 | 7.950 | 7.320 | 7.410 | 106,926 | +0.12(+1.65%) |
Dec 29, 2020 | 7.790 | 7.820 | 6.770 | 7.290 | 178,722 | -0.33(-4.33%) |
Dec 28, 2020 | 6.870 | 7.630 | 6.810 | 7.620 | 180,230 | +0.75(+10.92%) |
Dec 24, 2020 | 6.530 | 7.667 | 6.490 | 6.870 | 265,200 | +0.66(+10.63%) |
Dec 23, 2020 | 6.930 | 6.930 | 6.060 | 6.210 | 120,813 | -0.53(-7.86%) |
Dec 22, 2020 | 5.700 | 6.750 | 5.560 | 6.740 | 176,204 | +1.04(+18.25%) |
Dec 21, 2020 | 5.160 | 5.980 | 5.160 | 5.700 | 161,439 | +0.51(+9.83%) |
Dec 18, 2020 | 5.400 | 5.473 | 5.180 | 5.190 | 25,900 | -0.21(-3.89%) |
Dec 17, 2020 | 5.400 | 5.450 | 5.350 | 5.400 | 28,440 | +0.00(+0.00%) |
Dec 16, 2020 | 5.170 | 5.460 | 5.170 | 5.400 | 51,344 | +0.15(+2.86%) |
Dec 15, 2020 | 5.030 | 5.250 | 4.980 | 5.250 | 49,909 | +0.22(+4.37%) |
Dec 14, 2020 | 5.180 | 5.416 | 4.970 | 5.030 | 52,706 | -0.11(-2.14%) |
Dec 11, 2020 | 5.120 | 5.150 | 4.886 | 5.140 | 96,800 | +0.07(+1.38%) |
Dec 10, 2020 | 5.000 | 5.180 | 5.000 | 5.070 | 35,455 | +0.07(+1.40%) |
Dec 09, 2020 | 5.400 | 5.620 | 4.850 | 5.000 | 121,037 | -0.34(-6.37%) |
Dec 08, 2020 | 5.900 | 6.000 | 5.170 | 5.340 | 190,032 | -0.33(-5.82%) |
Dec 07, 2020 | 5.160 | 6.090 | 5.145 | 5.670 | 260,314 | +0.50(+9.67%) |
Dec 04, 2020 | 4.920 | 5.240 | 4.920 | 5.170 | 62,400 | +0.21(+4.23%) |
Dec 03, 2020 | 5.150 | 5.190 | 4.860 | 4.960 | 84,028 | -0.28(-5.34%) |
Dec 02, 2020 | 4.870 | 5.340 | 4.700 | 5.240 | 182,253 | +0.45(+9.39%) |
Dec 01, 2020 | 4.910 | 5.110 | 4.710 | 4.790 | 95,149 | -0.17(-3.43%) |
Nov 30, 2020 | 4.990 | 5.000 | 4.690 | 4.960 | 55,664 | +0.04(+0.81%) |
Nov 27, 2020 | 5.090 | 5.108 | 4.800 | 4.920 | 61,400 | -0.18(-3.53%) |
Nov 25, 2020 | 4.550 | 5.150 | 4.550 | 5.100 | 105,500 | +0.46(+9.91%) |
Nov 24, 2020 | 4.520 | 4.750 | 4.490 | 4.640 | 88,270 | +0.12(+2.65%) |
Nov 23, 2020 | 4.480 | 4.650 | 4.350 | 4.520 | 86,079 | +0.03(+0.67%) |
Nov 20, 2020 | 4.400 | 4.600 | 4.345 | 4.490 | 89,000 | -0.20(-4.26%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.250 | 4.690 | 364,765 | -0.60(-11.34%) |
Nov 18, 2020 | 4.120 | 5.600 | 4.120 | 5.290 | 783,306 | +1.11(+26.56%) |
Nov 17, 2020 | 4.200 | 4.320 | 4.100 | 4.180 | 74,939 | +0.03(+0.72%) |
Nov 16, 2020 | 3.890 | 4.210 | 3.890 | 4.150 | 113,532 | +0.17(+4.27%) |
Nov 13, 2020 | 3.930 | 3.980 | 3.860 | 3.980 | 22,800 | +0.03(+0.76%) |
Nov 12, 2020 | 3.910 | 3.980 | 3.850 | 3.950 | 17,531 | -0.01(-0.25%) |
Nov 11, 2020 | 4.000 | 4.070 | 3.880 | 3.960 | 35,961 | +0.04(+1.02%) |
Nov 10, 2020 | 3.910 | 4.010 | 3.870 | 3.920 | 32,162 | -0.17(-4.16%) |
Nov 09, 2020 | 4.130 | 4.200 | 3.960 | 4.090 | 47,067 | -0.05(-1.21%) |
Nov 06, 2020 | 4.000 | 4.190 | 4.000 | 4.140 | 82,400 | -0.01(-0.24%) |
Nov 05, 2020 | 3.950 | 4.170 | 3.900 | 4.150 | 103,630 | +0.25(+6.41%) |
Nov 04, 2020 | 3.830 | 4.020 | 3.820 | 3.900 | 32,371 | -0.11(-2.74%) |
Nov 03, 2020 | 3.970 | 4.040 | 3.770 | 4.010 | 52,915 | +0.03(+0.75%) |
Nov 02, 2020 | 3.900 | 3.990 | 3.750 | 3.980 | 30,858 | +0.08(+2.05%) |
Oct 30, 2020 | 3.920 | 3.950 | 3.650 | 3.900 | 40,300 | -0.04(-1.02%) |
Oct 29, 2020 | 3.800 | 4.060 | 3.730 | 3.940 | 49,657 | +0.15(+3.96%) |
Oct 28, 2020 | 4.040 | 4.060 | 3.510 | 3.790 | 150,640 | -0.33(-8.01%) |
Oct 27, 2020 | 4.250 | 4.270 | 3.900 | 4.120 | 84,174 | -0.01(-0.24%) |
Oct 26, 2020 | 4.260 | 4.280 | 4.120 | 4.130 | 77,782 | -0.24(-5.49%) |
Oct 23, 2020 | 4.140 | 4.600 | 4.110 | 4.370 | 235,800 | +0.20(+4.80%) |
Oct 22, 2020 | 4.230 | 4.280 | 4.080 | 4.170 | 58,600 | -0.08(-1.88%) |
Oct 21, 2020 | 4.290 | 4.360 | 4.120 | 4.250 | 70,470 | -0.05(-1.16%) |
Oct 20, 2020 | 4.370 | 4.380 | 4.240 | 4.300 | 34,165 | -0.01(-0.23%) |
Oct 19, 2020 | 4.250 | 4.340 | 4.190 | 4.310 | 31,457 | +0.13(+3.11%) |
Oct 16, 2020 | 4.350 | 4.450 | 4.180 | 4.180 | 33,800 | -0.19(-4.35%) |
Oct 15, 2020 | 4.280 | 4.450 | 4.110 | 4.370 | 108,092 | +0.02(+0.46%) |
Oct 14, 2020 | 4.250 | 4.420 | 4.140 | 4.350 | 61,200 | +0.16(+3.82%) |
Oct 13, 2020 | 4.280 | 4.280 | 4.120 | 4.190 | 32,508 | -0.09(-2.10%) |
Oct 12, 2020 | 4.230 | 4.340 | 4.080 | 4.280 | 55,156 | +0.13(+3.13%) |
Oct 09, 2020 | 4.210 | 4.480 | 4.138 | 4.150 | 53,600 | -0.03(-0.72%) |
Oct 08, 2020 | 4.170 | 4.260 | 4.100 | 4.180 | 38,613 | +0.01(+0.24%) |
Oct 07, 2020 | 4.270 | 4.390 | 4.122 | 4.170 | 20,591 | -0.07(-1.65%) |
Oct 06, 2020 | 4.130 | 4.400 | 4.110 | 4.240 | 52,116 | +0.09(+2.17%) |
Oct 05, 2020 | 4.350 | 4.350 | 4.130 | 4.150 | 38,907 | -0.21(-4.82%) |
Oct 02, 2020 | 4.140 | 4.490 | 4.044 | 4.360 | 78,200 | +0.02(+0.46%) |
Oct 01, 2020 | 4.240 | 4.340 | 4.080 | 4.340 | 30,901 | +0.15(+3.58%) |
Sep 30, 2020 | 4.060 | 4.230 | 4.010 | 4.190 | 62,795 | +0.14(+3.46%) |
Sep 29, 2020 | 4.000 | 4.150 | 3.950 | 4.050 | 52,732 | +0.04(+1.00%) |
Sep 28, 2020 | 4.020 | 4.090 | 3.910 | 4.010 | 42,813 | +0.01(+0.25%) |
Sep 25, 2020 | 3.950 | 4.080 | 3.811 | 4.000 | 144,800 | +0.15(+3.90%) |
Sep 24, 2020 | 4.020 | 4.100 | 3.850 | 3.850 | 144,668 | -0.10(-2.53%) |
Sep 23, 2020 | 4.180 | 4.410 | 3.910 | 3.950 | 342,625 | -0.31(-7.28%) |
Sep 22, 2020 | 4.350 | 4.700 | 4.150 | 4.260 | 231,936 | -0.10(-2.29%) |
Sep 21, 2020 | 4.150 | 4.370 | 3.850 | 4.360 | 156,670 | +0.20(+4.81%) |
Sep 18, 2020 | 4.290 | 4.625 | 4.160 | 4.160 | 162,000 | -0.15(-3.48%) |
Sep 17, 2020 | 4.360 | 4.650 | 4.120 | 4.310 | 325,703 | +0.24(+5.90%) |
Sep 16, 2020 | 4.010 | 4.140 | 3.900 | 4.070 | 110,922 | +0.11(+2.78%) |
Sep 15, 2020 | 4.060 | 4.170 | 3.900 | 3.960 | 148,748 | +0.02(+0.51%) |
Sep 14, 2020 | 4.130 | 4.241 | 3.900 | 3.940 | 193,184 | -0.15(-3.67%) |
Sep 11, 2020 | 4.250 | 4.460 | 3.980 | 4.090 | 159,500 | -0.14(-3.31%) |
Sep 10, 2020 | 4.570 | 4.700 | 4.230 | 4.230 | 210,808 | -0.38(-8.24%) |
Sep 09, 2020 | 4.900 | 5.050 | 4.580 | 4.610 | 291,791 | -0.23(-4.75%) |
Sep 08, 2020 | 5.000 | 5.115 | 4.750 | 4.840 | 244,240 | -0.13(-2.62%) |
Sep 04, 2020 | 4.630 | 5.490 | 4.500 | 4.970 | 385,400 | +0.33(+7.11%) |
Sep 03, 2020 | 4.660 | 4.890 | 4.600 | 4.640 | 284,302 | -0.23(-4.72%) |
Sep 02, 2020 | 5.200 | 5.290 | 4.830 | 4.870 | 169,879 | -0.32(-6.17%) |
Sep 01, 2020 | 4.990 | 5.200 | 4.900 | 5.190 | 253,869 | +0.21(+4.22%) |
Aug 31, 2020 | 4.750 | 5.080 | 4.740 | 4.980 | 222,507 | +0.23(+4.84%) |
Aug 28, 2020 | 4.630 | 5.117 | 4.630 | 4.750 | 291,600 | +0.13(+2.81%) |
Aug 27, 2020 | 5.580 | 5.580 | 4.560 | 4.620 | 346,120 | -0.86(-15.69%) |
Aug 26, 2020 | 5.560 | 5.770 | 5.400 | 5.480 | 300,001 | -0.11(-1.97%) |
Aug 25, 2020 | 5.520 | 5.750 | 5.220 | 5.590 | 501,643 | +0.15(+2.76%) |
Aug 24, 2020 | 4.760 | 5.490 | 4.720 | 5.440 | 390,934 | +0.63(+13.10%) |
Aug 21, 2020 | 4.530 | 4.940 | 4.440 | 4.810 | 333,900 | +0.19(+4.11%) |
Aug 20, 2020 | 4.450 | 4.720 | 4.320 | 4.620 | 359,344 | +0.10(+2.21%) |
Aug 19, 2020 | 5.000 | 5.100 | 4.260 | 4.520 | 673,873 | -0.38(-7.76%) |
Aug 18, 2020 | 4.890 | 5.220 | 4.800 | 4.900 | 414,831 | -0.09(-1.80%) |
Aug 17, 2020 | 5.050 | 5.210 | 4.880 | 4.990 | 447,265 | -0.02(-0.40%) |
Aug 14, 2020 | 6.270 | 6.300 | 4.940 | 5.010 | 777,300 | -1.28(-20.35%) |
Aug 13, 2020 | 6.820 | 6.910 | 6.170 | 6.290 | 428,642 | -0.54(-7.91%) |
Aug 12, 2020 | 7.040 | 7.300 | 6.570 | 6.830 | 333,513 | -0.20(-2.84%) |
Aug 11, 2020 | 6.570 | 7.680 | 6.510 | 7.030 | 843,736 | +0.42(+6.35%) |
Aug 10, 2020 | 7.610 | 8.040 | 6.510 | 6.610 | 830,932 | -1.23(-15.69%) |
Aug 07, 2020 | 7.980 | 8.450 | 7.620 | 7.840 | 2,071,700 | -0.51(-6.11%) |
Aug 06, 2020 | 12.49 | 12.96 | 7.990 | 8.350 | 51,496,192 | +3.51(+72.52%) |
Aug 05, 2020 | 4.610 | 4.900 | 4.600 | 4.840 | 1,449,335 | +0.29(+6.37%) |
Aug 04, 2020 | 4.450 | 4.600 | 4.370 | 4.550 | 151,745 | +0.20(+4.60%) |
Aug 03, 2020 | 4.270 | 4.460 | 4.200 | 4.350 | 102,003 | +0.10(+2.35%) |
Jul 31, 2020 | 4.290 | 4.490 | 4.100 | 4.250 | 139,200 | +0.02(+0.47%) |
Jul 30, 2020 | 4.260 | 4.290 | 4.060 | 4.230 | 115,420 | -0.10(-2.31%) |
Jul 29, 2020 | 4.080 | 4.500 | 4.000 | 4.330 | 257,267 | +0.27(+6.65%) |
Jul 28, 2020 | 3.990 | 4.700 | 3.820 | 4.060 | 911,658 | +0.10(+2.53%) |
Jul 27, 2020 | 3.830 | 4.440 | 3.700 | 3.960 | 408,511 | +0.31(+8.49%) |
Jul 24, 2020 | 3.730 | 3.730 | 3.440 | 3.650 | 190,700 | -0.09(-2.41%) |
Jul 23, 2020 | 3.900 | 4.210 | 3.700 | 3.740 | 320,085 | -0.30(-7.43%) |
Jul 22, 2020 | 4.190 | 4.750 | 3.960 | 4.040 | 302,602 | -0.08(-1.94%) |
Jul 21, 2020 | 3.680 | 4.250 | 3.530 | 4.120 | 495,188 | +0.63(+18.05%) |
Jul 20, 2020 | 3.580 | 3.720 | 3.280 | 3.490 | 143,282 | +0.01(+0.29%) |
Jul 17, 2020 | 3.250 | 3.836 | 3.130 | 3.480 | 192,000 | +0.20(+6.10%) |
Jul 16, 2020 | 3.440 | 3.440 | 3.120 | 3.280 | 125,601 | -0.01(-0.30%) |
Jul 15, 2020 | 2.810 | 3.430 | 2.800 | 3.290 | 297,296 | +0.46(+16.25%) |
Jul 14, 2020 | 3.010 | 3.060 | 2.650 | 2.830 | 151,867 | -0.18(-5.98%) |
Jul 13, 2020 | 3.090 | 3.100 | 2.950 | 3.010 | 168,203 | -0.03(-0.99%) |
Jul 10, 2020 | 3.120 | 3.180 | 3.020 | 3.040 | 128,100 | -0.11(-3.49%) |
Jul 09, 2020 | 3.200 | 3.230 | 3.050 | 3.150 | 96,730 | +0.00(+0.00%) |
Jul 08, 2020 | 3.310 | 3.310 | 3.080 | 3.150 | 59,797 | +0.06(+1.94%) |
Jul 07, 2020 | 3.320 | 3.340 | 3.050 | 3.090 | 194,150 | -0.34(-9.91%) |
Jul 06, 2020 | 3.580 | 3.690 | 3.270 | 3.430 | 173,774 | -0.12(-3.38%) |
Jul 02, 2020 | 3.110 | 3.750 | 3.110 | 3.550 | 261,900 | +0.37(+11.64%) |
Jul 01, 2020 | 3.400 | 3.490 | 3.100 | 3.180 | 158,268 | -0.13(-3.93%) |
Jun 30, 2020 | 3.250 | 3.380 | 3.110 | 3.310 | 380,651 | -0.35(-9.56%) |
Jun 29, 2020 | 3.890 | 3.890 | 3.580 | 3.660 | 168,396 | -0.20(-5.18%) |
Jun 26, 2020 | 3.740 | 3.980 | 3.500 | 3.860 | 279,700 | +0.12(+3.21%) |
Jun 25, 2020 | 3.880 | 3.890 | 3.650 | 3.740 | 124,357 | -0.12(-3.11%) |
Jun 24, 2020 | 3.970 | 4.000 | 3.600 | 3.860 | 353,465 | -0.11(-2.77%) |
Jun 23, 2020 | 3.930 | 4.170 | 3.920 | 3.970 | 226,346 | +0.02(+0.51%) |
Jun 22, 2020 | 4.030 | 4.290 | 3.910 | 3.950 | 395,307 | -0.13(-3.19%) |
Jun 19, 2020 | 3.620 | 4.800 | 3.620 | 4.080 | 1,386,500 | +0.56(+15.91%) |
Jun 18, 2020 | 3.670 | 3.700 | 3.360 | 3.520 | 312,178 | -0.23(-6.13%) |
Jun 17, 2020 | 3.910 | 3.990 | 3.630 | 3.750 | 263,356 | -0.25(-6.25%) |
Jun 16, 2020 | 4.380 | 4.380 | 3.840 | 4.000 | 381,772 | +0.04(+1.01%) |
Jun 15, 2020 | 4.320 | 4.330 | 3.500 | 3.960 | 809,902 | -0.59(-12.97%) |
Jun 12, 2020 | 4.460 | 5.250 | 4.100 | 4.550 | 2,016,300 | +0.49(+12.07%) |
Jun 11, 2020 | 3.270 | 4.750 | 2.750 | 4.060 | 3,128,830 | +0.70(+20.83%) |
Jun 10, 2020 | 3.000 | 6.880 | 2.830 | 3.360 | 29,680,100 | +1.18(+54.13%) |
Jun 09, 2020 | 2.200 | 2.300 | 2.000 | 2.180 | 806,510 | +0.07(+3.32%) |
Jun 08, 2020 | 2.180 | 2.200 | 1.800 | 2.110 | 458,522 | -0.01(-0.47%) |
Jun 05, 2020 | 2.180 | 2.389 | 2.060 | 2.120 | 457,200 | +0.15(+7.61%) |
Jun 04, 2020 | 1.890 | 2.080 | 1.870 | 1.970 | 374,928 | +0.21(+11.93%) |
Jun 03, 2020 | 1.960 | 1.960 | 1.740 | 1.760 | 189,013 | -0.08(-4.35%) |
Jun 02, 2020 | 1.840 | 2.000 | 1.740 | 1.840 | 284,060 | +0.08(+4.55%) |
Jun 01, 2020 | 1.620 | 2.630 | 1.600 | 1.760 | 2,093,816 | +0.14(+8.64%) |
May 29, 2020 | 1.590 | 1.640 | 1.543 | 1.620 | 230,200 | +0.05(+3.18%) |
May 28, 2020 | 1.590 | 1.590 | 1.500 | 1.570 | 76,040 | +0.03(+1.95%) |
May 27, 2020 | 1.570 | 1.570 | 1.450 | 1.540 | 155,830 | -0.01(-0.65%) |
May 26, 2020 | 1.590 | 1.640 | 1.530 | 1.550 | 122,578 | -0.03(-1.90%) |
May 22, 2020 | 1.580 | 1.620 | 1.550 | 1.580 | 52,800 | +0.00(+0.00%) |
May 21, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 84,374 | +0.00(+0.00%) |
May 20, 2020 | 1.640 | 1.640 | 1.550 | 1.580 | 86,366 | +0.00(+0.00%) |
May 19, 2020 | 1.590 | 1.640 | 1.580 | 1.580 | 37,614 | -0.06(-3.66%) |
May 18, 2020 | 1.620 | 1.650 | 1.560 | 1.640 | 85,579 | +0.06(+3.80%) |
May 15, 2020 | 1.530 | 1.639 | 1.530 | 1.580 | 45,800 | +0.01(+0.64%) |
May 14, 2020 | 1.520 | 1.580 | 1.520 | 1.570 | 47,622 | +0.00(+0.00%) |
May 13, 2020 | 1.610 | 1.630 | 1.540 | 1.570 | 76,461 | -0.07(-4.27%) |
May 12, 2020 | 1.620 | 1.700 | 1.620 | 1.640 | 59,884 | -0.06(-3.53%) |
May 11, 2020 | 1.610 | 1.700 | 1.560 | 1.700 | 172,810 | +0.07(+4.29%) |
May 08, 2020 | 1.610 | 1.660 | 1.595 | 1.630 | 74,600 | +0.03(+1.87%) |
May 07, 2020 | 1.690 | 1.690 | 1.550 | 1.600 | 106,318 | -0.09(-5.33%) |
May 06, 2020 | 1.770 | 1.770 | 1.660 | 1.690 | 70,263 | -0.02(-1.17%) |
May 05, 2020 | 1.760 | 1.800 | 1.680 | 1.710 | 74,589 | -0.01(-0.58%) |
May 04, 2020 | 1.740 | 1.800 | 1.660 | 1.720 | 95,757 | +0.05(+2.99%) |