Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.720 | 8.750 | 8.450 | 8.680 | 223,300 | -0.02(-0.23%) |
Apr 29, 2021 | 8.530 | 8.840 | 8.310 | 8.700 | 236,367 | +0.17(+1.99%) |
Apr 28, 2021 | 8.260 | 8.650 | 8.160 | 8.530 | 276,384 | +0.22(+2.65%) |
Apr 27, 2021 | 8.410 | 8.490 | 8.100 | 8.310 | 183,376 | -0.03(-0.36%) |
Apr 26, 2021 | 8.230 | 8.490 | 8.150 | 8.340 | 169,613 | +0.22(+2.71%) |
Apr 23, 2021 | 7.900 | 8.140 | 7.820 | 8.120 | 129,900 | +0.29(+3.70%) |
Apr 22, 2021 | 8.110 | 8.110 | 7.760 | 7.830 | 146,725 | -0.20(-2.49%) |
Apr 21, 2021 | 7.770 | 8.080 | 7.660 | 8.030 | 82,868 | +0.28(+3.61%) |
Apr 20, 2021 | 7.810 | 7.987 | 7.560 | 7.750 | 93,871 | -0.06(-0.77%) |
Apr 19, 2021 | 8.100 | 8.150 | 7.700 | 7.810 | 112,269 | -0.27(-3.34%) |
Apr 16, 2021 | 8.500 | 8.500 | 7.680 | 8.080 | 259,500 | -0.48(-5.61%) |
Apr 15, 2021 | 7.570 | 8.600 | 7.570 | 8.560 | 710,935 | +0.99(+13.08%) |
Apr 14, 2021 | 7.470 | 7.710 | 7.420 | 7.570 | 143,604 | +0.14(+1.88%) |
Apr 13, 2021 | 7.340 | 7.450 | 7.210 | 7.430 | 241,505 | +0.03(+0.41%) |
Apr 12, 2021 | 7.500 | 7.590 | 7.150 | 7.400 | 181,583 | -0.10(-1.33%) |
Apr 09, 2021 | 7.220 | 7.600 | 7.123 | 7.500 | 150,100 | +0.27(+3.73%) |
Apr 08, 2021 | 7.070 | 7.600 | 7.070 | 7.230 | 299,254 | -0.12(-1.63%) |
Apr 07, 2021 | 7.530 | 7.640 | 7.260 | 7.350 | 94,445 | -0.16(-2.13%) |
Apr 06, 2021 | 7.310 | 7.750 | 7.250 | 7.510 | 140,818 | +0.15(+2.04%) |
Apr 05, 2021 | 7.430 | 7.430 | 7.110 | 7.360 | 130,764 | +0.05(+0.68%) |
Apr 01, 2021 | 7.330 | 7.490 | 7.110 | 7.310 | 80,900 | -0.01(-0.14%) |
Mar 31, 2021 | 7.050 | 7.360 | 7.023 | 7.320 | 139,824 | +0.34(+4.87%) |
Mar 30, 2021 | 6.970 | 7.090 | 6.800 | 6.980 | 161,175 | +0.02(+0.29%) |
Mar 29, 2021 | 6.980 | 7.160 | 6.920 | 6.960 | 205,383 | -0.05(-0.71%) |
Mar 26, 2021 | 7.000 | 7.290 | 6.920 | 7.010 | 161,900 | +0.04(+0.57%) |
Mar 25, 2021 | 6.950 | 7.160 | 6.780 | 6.970 | 90,064 | +0.04(+0.58%) |
Mar 24, 2021 | 7.210 | 7.218 | 6.742 | 6.930 | 154,482 | -0.23(-3.21%) |
Mar 23, 2021 | 7.710 | 7.710 | 6.950 | 7.160 | 210,588 | -0.49(-6.41%) |
Mar 22, 2021 | 8.050 | 8.200 | 7.500 | 7.650 | 179,883 | -0.34(-4.26%) |
Mar 19, 2021 | 8.210 | 8.500 | 7.920 | 7.990 | 327,400 | -0.23(-2.80%) |
Mar 18, 2021 | 8.000 | 8.500 | 7.940 | 8.220 | 214,860 | +0.20(+2.49%) |
Mar 17, 2021 | 7.700 | 8.270 | 7.550 | 8.020 | 219,821 | +0.10(+1.26%) |
Mar 16, 2021 | 8.060 | 8.060 | 7.560 | 7.920 | 254,142 | -0.16(-1.98%) |
Mar 15, 2021 | 8.210 | 8.210 | 7.710 | 8.080 | 198,597 | -0.13(-1.58%) |
Mar 12, 2021 | 8.390 | 8.408 | 8.045 | 8.210 | 140,400 | -0.13(-1.56%) |
Mar 11, 2021 | 7.950 | 8.390 | 7.840 | 8.340 | 159,047 | +0.51(+6.51%) |
Mar 10, 2021 | 7.760 | 7.990 | 7.700 | 7.830 | 139,540 | +0.10(+1.29%) |
Mar 09, 2021 | 7.590 | 8.040 | 7.480 | 7.730 | 117,586 | +0.25(+3.34%) |
Mar 08, 2021 | 7.760 | 7.800 | 7.400 | 7.480 | 148,160 | -0.24(-3.11%) |
Mar 05, 2021 | 7.870 | 7.890 | 7.030 | 7.720 | 225,500 | +0.00(+0.00%) |
Mar 04, 2021 | 8.220 | 8.381 | 7.350 | 7.720 | 430,123 | -0.46(-5.62%) |
Mar 03, 2021 | 8.360 | 8.930 | 8.150 | 8.180 | 196,579 | -0.08(-0.97%) |
Mar 02, 2021 | 8.200 | 8.480 | 7.940 | 8.260 | 177,747 | +0.11(+1.35%) |
Mar 01, 2021 | 8.060 | 8.280 | 7.920 | 8.150 | 125,794 | +0.24(+3.03%) |
Feb 26, 2021 | 8.250 | 8.518 | 7.830 | 7.910 | 216,100 | -0.33(-4.00%) |
Feb 25, 2021 | 8.700 | 8.810 | 8.200 | 8.240 | 310,529 | -0.43(-4.96%) |
Feb 24, 2021 | 8.800 | 8.910 | 8.470 | 8.670 | 90,797 | +0.11(+1.29%) |
Feb 23, 2021 | 9.210 | 9.350 | 8.280 | 8.560 | 183,650 | -0.38(-4.25%) |
Feb 22, 2021 | 9.600 | 9.630 | 8.700 | 8.940 | 166,867 | -0.75(-7.74%) |
Feb 19, 2021 | 10.03 | 10.21 | 9.650 | 9.690 | 123,300 | -0.33(-3.29%) |
Feb 18, 2021 | 10.10 | 10.15 | 9.630 | 10.02 | 104,109 | -0.05(-0.50%) |
Feb 17, 2021 | 10.25 | 10.26 | 9.854 | 10.07 | 69,163 | +0.03(+0.30%) |
Feb 16, 2021 | 9.950 | 10.28 | 9.820 | 10.04 | 150,278 | +0.04(+0.40%) |
Feb 12, 2021 | 9.730 | 10.14 | 9.610 | 10.00 | 93,200 | +0.22(+2.25%) |
Feb 11, 2021 | 9.950 | 10.00 | 9.610 | 9.780 | 95,235 | -0.07(-0.71%) |
Feb 10, 2021 | 10.11 | 10.19 | 9.520 | 9.850 | 152,546 | -0.03(-0.30%) |
Feb 09, 2021 | 10.14 | 10.30 | 9.840 | 9.880 | 155,431 | -0.17(-1.69%) |
Feb 08, 2021 | 10.00 | 10.29 | 9.790 | 10.05 | 489,964 | +0.17(+1.72%) |
Feb 05, 2021 | 9.410 | 9.900 | 9.250 | 9.880 | 235,400 | +0.56(+6.01%) |
Feb 04, 2021 | 8.980 | 9.380 | 8.916 | 9.320 | 299,468 | +0.34(+3.79%) |
Feb 03, 2021 | 9.000 | 9.100 | 8.720 | 8.980 | 171,429 | -0.02(-0.22%) |
Feb 02, 2021 | 9.150 | 9.190 | 8.830 | 9.000 | 132,004 | -0.03(-0.33%) |
Feb 01, 2021 | 8.950 | 9.200 | 8.720 | 9.030 | 127,401 | +0.11(+1.23%) |
Jan 29, 2021 | 9.020 | 9.100 | 8.750 | 8.920 | 76,100 | -0.17(-1.87%) |
Jan 28, 2021 | 8.560 | 9.230 | 8.550 | 9.090 | 141,947 | +0.63(+7.45%) |
Jan 27, 2021 | 8.750 | 8.790 | 8.343 | 8.460 | 127,418 | -0.31(-3.53%) |
Jan 26, 2021 | 9.080 | 9.160 | 8.730 | 8.770 | 124,882 | -0.27(-2.99%) |
Jan 25, 2021 | 9.250 | 9.250 | 8.670 | 9.040 | 107,295 | -0.21(-2.27%) |
Jan 22, 2021 | 9.060 | 9.310 | 8.860 | 9.250 | 143,500 | +0.12(+1.31%) |
Jan 21, 2021 | 9.350 | 9.350 | 8.930 | 9.130 | 98,195 | -0.07(-0.76%) |
Jan 20, 2021 | 9.450 | 9.480 | 9.180 | 9.200 | 229,253 | -0.23(-2.44%) |
Jan 19, 2021 | 9.270 | 9.490 | 8.850 | 9.430 | 225,728 | +0.36(+3.97%) |
Jan 15, 2021 | 9.050 | 9.350 | 8.700 | 9.070 | 166,200 | -0.05(-0.55%) |
Jan 14, 2021 | 8.630 | 9.225 | 8.630 | 9.120 | 208,007 | +0.49(+5.68%) |
Jan 13, 2021 | 8.590 | 8.820 | 8.470 | 8.630 | 69,134 | +0.06(+0.70%) |
Jan 12, 2021 | 8.530 | 8.640 | 8.330 | 8.570 | 72,982 | +0.08(+0.94%) |
Jan 11, 2021 | 8.410 | 8.650 | 8.300 | 8.490 | 87,702 | +0.12(+1.43%) |
Jan 08, 2021 | 8.060 | 8.500 | 8.040 | 8.370 | 193,000 | +0.30(+3.72%) |
Jan 07, 2021 | 7.970 | 8.130 | 7.880 | 8.070 | 132,401 | +0.14(+1.77%) |
Jan 06, 2021 | 8.050 | 8.240 | 7.740 | 7.930 | 122,115 | -0.19(-2.34%) |
Jan 05, 2021 | 8.207 | 8.207 | 7.820 | 8.120 | 114,507 | +0.01(+0.12%) |
Jan 04, 2021 | 8.180 | 8.260 | 7.860 | 8.110 | 123,493 | -0.02(-0.25%) |
Dec 31, 2020 | 8.130 | 8.130 | 8.130 | 70,376 | +0.02(+0.25%) | |
Dec 30, 2020 | 8.080 | 8.380 | 8.060 | 8.110 | 70,376 | +0.11(+1.37%) |
Dec 29, 2020 | 8.500 | 8.500 | 7.910 | 8.000 | 180,012 | -0.39(-4.65%) |
Dec 28, 2020 | 8.780 | 9.400 | 8.330 | 8.390 | 352,391 | -0.39(-4.44%) |
Dec 24, 2020 | 8.710 | 8.978 | 8.640 | 8.780 | 79,800 | +0.11(+1.27%) |
Dec 23, 2020 | 8.730 | 8.990 | 8.600 | 8.670 | 139,828 | -0.12(-1.37%) |
Dec 22, 2020 | 8.850 | 8.890 | 8.620 | 8.790 | 162,381 | -0.01(-0.11%) |
Dec 21, 2020 | 8.480 | 8.870 | 8.398 | 8.800 | 127,092 | +0.16(+1.85%) |
Dec 18, 2020 | 8.310 | 8.820 | 8.236 | 8.640 | 529,600 | +0.35(+4.22%) |
Dec 17, 2020 | 7.950 | 8.405 | 7.840 | 8.290 | 182,875 | +0.42(+5.34%) |
Dec 16, 2020 | 7.910 | 8.060 | 7.701 | 7.870 | 135,358 | -0.08(-1.01%) |
Dec 15, 2020 | 8.750 | 8.795 | 7.650 | 7.950 | 611,881 | -0.82(-9.35%) |
Dec 14, 2020 | 8.810 | 9.090 | 8.730 | 8.770 | 224,772 | -0.01(-0.11%) |
Dec 11, 2020 | 8.590 | 8.850 | 8.480 | 8.780 | 107,100 | +0.16(+1.86%) |
Dec 10, 2020 | 8.600 | 8.950 | 8.500 | 8.620 | 140,177 | -0.04(-0.46%) |
Dec 09, 2020 | 8.870 | 8.870 | 8.340 | 8.660 | 198,917 | -0.17(-1.93%) |
Dec 08, 2020 | 8.360 | 8.930 | 8.360 | 8.830 | 263,386 | +0.47(+5.62%) |
Dec 07, 2020 | 8.150 | 8.380 | 8.080 | 8.360 | 117,255 | +0.20(+2.45%) |
Dec 04, 2020 | 8.130 | 8.310 | 8.000 | 8.160 | 185,100 | +0.08(+0.99%) |
Dec 03, 2020 | 8.060 | 8.200 | 8.000 | 8.080 | 128,572 | +0.02(+0.25%) |
Dec 02, 2020 | 7.700 | 8.180 | 7.660 | 8.060 | 218,340 | +0.34(+4.40%) |
Dec 01, 2020 | 8.000 | 8.139 | 7.700 | 7.720 | 161,537 | -0.22(-2.77%) |
Nov 30, 2020 | 7.980 | 8.000 | 7.680 | 7.940 | 197,067 | -0.01(-0.13%) |
Nov 27, 2020 | 7.600 | 8.050 | 7.560 | 7.950 | 220,000 | +0.45(+6.00%) |
Nov 25, 2020 | 7.630 | 7.640 | 7.283 | 7.500 | 269,600 | +0.22(+3.02%) |
Nov 24, 2020 | 7.400 | 7.460 | 7.160 | 7.280 | 178,789 | -0.16(-2.15%) |
Nov 23, 2020 | 7.360 | 7.560 | 7.280 | 7.440 | 133,279 | +0.08(+1.09%) |
Nov 20, 2020 | 7.320 | 7.390 | 7.200 | 7.360 | 132,300 | +0.01(+0.14%) |
Nov 19, 2020 | 7.380 | 7.570 | 7.310 | 7.350 | 103,767 | -0.03(-0.41%) |
Nov 18, 2020 | 7.500 | 7.630 | 7.310 | 7.380 | 164,174 | -0.15(-1.99%) |
Nov 17, 2020 | 7.300 | 7.680 | 7.290 | 7.530 | 225,803 | +0.10(+1.35%) |
Nov 16, 2020 | 7.230 | 7.500 | 7.220 | 7.430 | 215,017 | +0.22(+3.05%) |
Nov 13, 2020 | 7.300 | 7.335 | 6.910 | 7.210 | 292,600 | -0.18(-2.44%) |
Nov 12, 2020 | 7.250 | 7.420 | 7.153 | 7.390 | 212,868 | +0.07(+0.96%) |
Nov 11, 2020 | 7.070 | 7.400 | 7.000 | 7.320 | 191,438 | +0.34(+4.87%) |
Nov 10, 2020 | 6.680 | 7.040 | 6.540 | 6.980 | 251,587 | +0.30(+4.49%) |
Nov 09, 2020 | 7.210 | 7.270 | 6.530 | 6.680 | 400,801 | -0.27(-3.88%) |
Nov 06, 2020 | 6.930 | 7.092 | 6.910 | 6.950 | 188,200 | -0.02(-0.29%) |
Nov 05, 2020 | 7.110 | 7.210 | 6.910 | 6.970 | 209,867 | -0.12(-1.69%) |
Nov 04, 2020 | 7.010 | 7.220 | 6.980 | 7.090 | 188,596 | +0.07(+1.00%) |
Nov 03, 2020 | 7.150 | 7.240 | 6.880 | 7.020 | 319,488 | +0.00(+0.00%) |
Nov 02, 2020 | 7.290 | 7.330 | 6.870 | 7.020 | 197,982 | -0.27(-3.70%) |
Oct 30, 2020 | 7.680 | 7.680 | 7.050 | 7.290 | 332,600 | -0.37(-4.83%) |
Oct 29, 2020 | 7.600 | 7.770 | 7.410 | 7.660 | 303,060 | +0.09(+1.19%) |
Oct 28, 2020 | 8.000 | 8.020 | 7.440 | 7.570 | 436,937 | -0.56(-6.89%) |
Oct 27, 2020 | 7.590 | 8.400 | 7.460 | 8.130 | 948,537 | +0.53(+6.97%) |
Oct 26, 2020 | 7.600 | 7.710 | 7.430 | 7.600 | 184,811 | -0.04(-0.52%) |
Oct 23, 2020 | 8.000 | 8.000 | 7.560 | 7.640 | 149,600 | -0.30(-3.78%) |
Oct 22, 2020 | 7.530 | 7.980 | 7.500 | 7.940 | 173,384 | +0.39(+5.17%) |
Oct 21, 2020 | 7.970 | 7.970 | 7.540 | 7.550 | 241,964 | -0.37(-4.67%) |
Oct 20, 2020 | 8.310 | 8.440 | 7.910 | 7.920 | 342,739 | -0.39(-4.69%) |
Oct 19, 2020 | 8.070 | 8.390 | 7.990 | 8.310 | 686,534 | +0.58(+7.50%) |
Oct 16, 2020 | 7.900 | 7.990 | 7.700 | 7.730 | 266,400 | +0.00(+0.00%) |
Oct 15, 2020 | 7.800 | 7.950 | 7.350 | 7.730 | 415,208 | -0.04(-0.51%) |
Oct 14, 2020 | 7.380 | 8.140 | 7.210 | 7.770 | 2,072,653 | +0.84(+12.12%) |
Oct 13, 2020 | 6.840 | 7.020 | 6.800 | 6.930 | 317,071 | +0.00(+0.00%) |
Oct 12, 2020 | 6.960 | 6.970 | 6.720 | 6.930 | 189,403 | -0.06(-0.86%) |
Oct 09, 2020 | 7.000 | 7.080 | 6.850 | 6.990 | 231,000 | -0.04(-0.57%) |
Oct 08, 2020 | 7.010 | 7.240 | 6.960 | 7.030 | 230,833 | +0.06(+0.86%) |
Oct 07, 2020 | 6.730 | 7.450 | 6.730 | 6.970 | 598,909 | +0.32(+4.81%) |
Oct 06, 2020 | 6.850 | 6.990 | 6.630 | 6.650 | 318,819 | -0.32(-4.59%) |
Oct 05, 2020 | 7.040 | 7.090 | 6.750 | 6.970 | 325,510 | +0.01(+0.14%) |
Oct 02, 2020 | 6.730 | 7.260 | 6.720 | 6.960 | 575,100 | -0.27(-3.73%) |
Oct 01, 2020 | 7.850 | 7.920 | 7.170 | 7.230 | 951,544 | -0.67(-8.48%) |
Sep 30, 2020 | 8.380 | 8.400 | 7.430 | 7.900 | 2,018,158 | +0.08(+1.02%) |
Sep 29, 2020 | 7.860 | 8.000 | 7.390 | 7.820 | 434,844 | -0.18(-2.25%) |
Sep 28, 2020 | 8.300 | 8.350 | 7.240 | 8.000 | 661,958 | -0.28(-3.38%) |
Sep 25, 2020 | 8.680 | 8.700 | 8.110 | 8.280 | 988,200 | +0.10(+1.22%) |
Sep 24, 2020 | 8.350 | 8.470 | 7.790 | 8.180 | 409,159 | -0.45(-5.21%) |
Sep 23, 2020 | 8.650 | 8.830 | 8.520 | 8.630 | 395,085 | +0.07(+0.82%) |
Sep 22, 2020 | 8.770 | 8.880 | 8.490 | 8.560 | 437,830 | -0.17(-1.95%) |
Sep 21, 2020 | 8.490 | 9.000 | 8.450 | 8.730 | 653,788 | -0.32(-3.59%) |
Sep 18, 2020 | 8.240 | 9.120 | 7.800 | 9.055 | 1,222,000 | +0.94(+11.51%) |
Sep 17, 2020 | 7.550 | 8.190 | 7.410 | 8.120 | 816,244 | +0.45(+5.87%) |
Sep 16, 2020 | 7.600 | 7.850 | 7.250 | 7.670 | 781,304 | -0.21(-2.66%) |
Sep 15, 2020 | 8.230 | 8.230 | 7.580 | 7.880 | 1,056,492 | -0.46(-5.52%) |
Sep 14, 2020 | 8.150 | 8.430 | 7.810 | 8.340 | 1,421,872 | +0.64(+8.31%) |
Sep 11, 2020 | 7.720 | 8.000 | 7.531 | 7.700 | 385,800 | +0.08(+1.05%) |
Sep 10, 2020 | 7.930 | 8.100 | 7.300 | 7.620 | 697,381 | -0.28(-3.54%) |
Sep 09, 2020 | 7.580 | 8.050 | 7.500 | 7.900 | 582,145 | +0.53(+7.19%) |
Sep 08, 2020 | 7.190 | 7.660 | 6.770 | 7.370 | 476,636 | +0.11(+1.52%) |
Sep 04, 2020 | 7.290 | 7.400 | 6.760 | 7.260 | 394,700 | -0.04(-0.55%) |
Sep 03, 2020 | 7.650 | 7.750 | 6.950 | 7.300 | 515,976 | -0.40(-5.19%) |
Sep 02, 2020 | 7.700 | 7.760 | 7.530 | 7.700 | 298,554 | -0.03(-0.39%) |
Sep 01, 2020 | 7.870 | 7.950 | 7.510 | 7.730 | 437,644 | -0.11(-1.40%) |
Aug 31, 2020 | 7.160 | 7.920 | 7.150 | 7.840 | 847,689 | +0.64(+8.89%) |
Aug 28, 2020 | 6.950 | 7.500 | 6.920 | 7.200 | 822,500 | +0.51(+7.62%) |
Aug 27, 2020 | 6.610 | 6.900 | 6.610 | 6.690 | 223,154 | -0.04(-0.59%) |
Aug 26, 2020 | 7.000 | 7.050 | 6.620 | 6.730 | 191,633 | -0.20(-2.89%) |
Aug 25, 2020 | 6.700 | 6.950 | 6.540 | 6.930 | 227,301 | +0.32(+4.84%) |
Aug 24, 2020 | 6.910 | 7.040 | 6.600 | 6.610 | 259,886 | -0.21(-3.08%) |
Aug 21, 2020 | 7.160 | 7.200 | 6.800 | 6.820 | 371,200 | -0.38(-5.28%) |
Aug 20, 2020 | 7.280 | 7.430 | 7.150 | 7.200 | 223,058 | -0.10(-1.37%) |
Aug 19, 2020 | 7.370 | 7.410 | 7.240 | 7.300 | 298,493 | -0.07(-0.95%) |
Aug 18, 2020 | 7.190 | 7.400 | 7.170 | 7.370 | 285,572 | +0.22(+3.08%) |
Aug 17, 2020 | 7.170 | 7.480 | 7.100 | 7.150 | 474,500 | +0.07(+0.99%) |
Aug 14, 2020 | 6.670 | 7.430 | 6.550 | 7.080 | 616,900 | +0.38(+5.67%) |
Aug 13, 2020 | 6.180 | 6.970 | 6.180 | 6.700 | 386,083 | +0.32(+5.02%) |
Aug 12, 2020 | 6.070 | 6.800 | 6.000 | 6.380 | 795,563 | -0.47(-6.86%) |
Aug 11, 2020 | 7.080 | 7.370 | 6.550 | 6.850 | 1,260,265 | -0.98(-12.52%) |
Aug 10, 2020 | 7.530 | 8.740 | 7.400 | 7.830 | 4,438,646 | +1.19(+17.92%) |
Aug 07, 2020 | 6.750 | 6.750 | 6.350 | 6.640 | 196,700 | -0.12(-1.78%) |
Aug 06, 2020 | 7.000 | 7.010 | 6.590 | 6.760 | 146,073 | -0.09(-1.31%) |
Aug 05, 2020 | 6.860 | 6.940 | 6.500 | 6.850 | 193,653 | +0.07(+1.03%) |
Aug 04, 2020 | 6.990 | 7.000 | 6.670 | 6.780 | 235,004 | -0.22(-3.14%) |
Aug 03, 2020 | 7.000 | 7.150 | 6.700 | 7.000 | 633,870 | +0.32(+4.79%) |
Jul 31, 2020 | 6.390 | 6.830 | 6.260 | 6.680 | 358,300 | +0.52(+8.44%) |
Jul 30, 2020 | 5.970 | 6.190 | 5.800 | 6.160 | 93,906 | +0.21(+3.53%) |
Jul 29, 2020 | 5.730 | 6.070 | 5.610 | 5.950 | 99,002 | +0.19(+3.30%) |
Jul 28, 2020 | 5.950 | 6.910 | 5.650 | 5.760 | 883,484 | -0.19(-3.19%) |
Jul 27, 2020 | 5.650 | 6.000 | 5.650 | 5.950 | 81,549 | +0.34(+6.06%) |
Jul 24, 2020 | 5.680 | 5.810 | 5.533 | 5.610 | 54,800 | -0.07(-1.23%) |
Jul 23, 2020 | 5.840 | 5.863 | 5.660 | 5.680 | 37,689 | -0.17(-2.91%) |
Jul 22, 2020 | 5.770 | 5.890 | 5.620 | 5.850 | 47,793 | +0.03(+0.52%) |
Jul 21, 2020 | 5.740 | 5.980 | 5.630 | 5.820 | 67,807 | +0.12(+2.11%) |
Jul 20, 2020 | 5.510 | 5.770 | 5.510 | 5.700 | 58,724 | +0.22(+4.01%) |
Jul 17, 2020 | 5.320 | 5.520 | 5.210 | 5.480 | 55,600 | +0.13(+2.43%) |
Jul 16, 2020 | 5.300 | 5.490 | 5.160 | 5.350 | 224,801 | +0.02(+0.38%) |
Jul 15, 2020 | 5.120 | 5.410 | 4.973 | 5.330 | 77,626 | +0.30(+5.96%) |
Jul 14, 2020 | 4.980 | 5.080 | 4.800 | 5.030 | 180,009 | +0.07(+1.41%) |
Jul 13, 2020 | 5.060 | 5.380 | 4.835 | 4.960 | 417,162 | -0.09(-1.78%) |
Jul 10, 2020 | 5.110 | 5.620 | 4.840 | 5.050 | 461,100 | -0.08(-1.56%) |
Jul 09, 2020 | 5.270 | 5.390 | 5.010 | 5.130 | 163,148 | -0.08(-1.54%) |
Jul 08, 2020 | 5.350 | 5.740 | 5.160 | 5.210 | 175,195 | -0.13(-2.43%) |
Jul 07, 2020 | 5.460 | 5.821 | 5.300 | 5.340 | 358,661 | -0.08(-1.48%) |
Jul 06, 2020 | 5.620 | 5.710 | 5.380 | 5.420 | 42,304 | -0.10(-1.81%) |
Jul 02, 2020 | 5.820 | 5.850 | 5.520 | 5.520 | 28,100 | -0.21(-3.66%) |
Jul 01, 2020 | 5.430 | 5.800 | 5.380 | 5.730 | 105,538 | +0.28(+5.14%) |
Jun 30, 2020 | 5.620 | 5.760 | 5.350 | 5.450 | 108,760 | -0.20(-3.54%) |
Jun 29, 2020 | 6.160 | 6.440 | 5.500 | 5.650 | 204,578 | -0.41(-6.77%) |
Jun 26, 2020 | 6.010 | 6.500 | 5.860 | 6.060 | 1,849,500 | -0.03(-0.49%) |
Jun 25, 2020 | 5.860 | 6.240 | 5.860 | 6.090 | 269,199 | +0.23(+3.92%) |
Jun 24, 2020 | 5.820 | 5.970 | 5.790 | 5.860 | 86,492 | +0.09(+1.56%) |
Jun 23, 2020 | 5.770 | 5.940 | 5.670 | 5.770 | 75,383 | +0.13(+2.30%) |
Jun 22, 2020 | 5.690 | 5.900 | 5.590 | 5.640 | 64,517 | -0.06(-1.05%) |
Jun 19, 2020 | 5.840 | 6.090 | 5.260 | 5.700 | 167,800 | -0.11(-1.89%) |
Jun 18, 2020 | 5.800 | 5.950 | 5.710 | 5.810 | 62,440 | -0.07(-1.19%) |
Jun 17, 2020 | 5.670 | 5.980 | 5.550 | 5.880 | 96,342 | +0.19(+3.34%) |
Jun 16, 2020 | 5.640 | 5.710 | 5.480 | 5.690 | 68,099 | +0.19(+3.45%) |
Jun 15, 2020 | 5.200 | 5.640 | 5.150 | 5.500 | 111,439 | +0.33(+6.38%) |
Jun 12, 2020 | 4.850 | 5.250 | 4.850 | 5.170 | 69,400 | +0.34(+7.04%) |
Jun 11, 2020 | 5.020 | 5.290 | 4.815 | 4.830 | 80,672 | -0.55(-10.22%) |
Jun 10, 2020 | 5.430 | 5.590 | 5.380 | 5.380 | 81,988 | -0.09(-1.65%) |
Jun 09, 2020 | 5.600 | 5.720 | 5.320 | 5.470 | 146,706 | -0.15(-2.67%) |
Jun 08, 2020 | 5.400 | 5.740 | 5.300 | 5.620 | 133,707 | +0.20(+3.69%) |
Jun 05, 2020 | 5.170 | 5.420 | 5.115 | 5.420 | 76,300 | +0.27(+5.24%) |
Jun 04, 2020 | 5.200 | 5.280 | 5.048 | 5.150 | 64,679 | -0.01(-0.19%) |
Jun 03, 2020 | 5.230 | 5.250 | 5.030 | 5.160 | 55,567 | +0.02(+0.39%) |
Jun 02, 2020 | 5.100 | 5.240 | 5.050 | 5.140 | 126,009 | +0.13(+2.59%) |
Jun 01, 2020 | 4.750 | 5.140 | 4.723 | 5.010 | 126,438 | +0.41(+8.91%) |
May 29, 2020 | 4.620 | 4.740 | 4.380 | 4.600 | 50,900 | +0.03(+0.66%) |
May 28, 2020 | 4.840 | 4.875 | 4.570 | 4.570 | 91,262 | -0.28(-5.77%) |
May 27, 2020 | 4.830 | 4.900 | 4.800 | 4.850 | 60,747 | +0.02(+0.41%) |
May 26, 2020 | 4.850 | 4.930 | 4.800 | 4.830 | 85,833 | +0.05(+1.05%) |
May 22, 2020 | 4.800 | 4.810 | 4.520 | 4.780 | 74,000 | +0.04(+0.84%) |
May 21, 2020 | 4.740 | 4.850 | 4.700 | 4.740 | 24,830 | +0.00(+0.00%) |
May 20, 2020 | 4.690 | 4.785 | 4.570 | 4.740 | 90,858 | +0.05(+1.07%) |
May 19, 2020 | 4.640 | 5.105 | 4.620 | 4.690 | 57,997 | -0.01(-0.21%) |
May 18, 2020 | 4.750 | 4.880 | 4.564 | 4.700 | 84,382 | -0.05(-1.05%) |
May 15, 2020 | 4.700 | 5.090 | 4.325 | 4.750 | 158,100 | -0.45(-8.65%) |
May 14, 2020 | 5.100 | 5.200 | 4.970 | 5.200 | 48,184 | -0.03(-0.57%) |
May 13, 2020 | 5.350 | 5.382 | 5.040 | 5.230 | 100,870 | -0.19(-3.51%) |
May 12, 2020 | 5.620 | 5.700 | 5.269 | 5.420 | 49,448 | -0.11(-1.99%) |
May 11, 2020 | 5.550 | 5.800 | 5.380 | 5.530 | 132,573 | -0.02(-0.36%) |
May 08, 2020 | 5.410 | 5.650 | 5.350 | 5.550 | 58,800 | +0.09(+1.65%) |
May 07, 2020 | 5.420 | 5.500 | 5.260 | 5.460 | 31,576 | +0.03(+0.55%) |
May 06, 2020 | 5.330 | 5.595 | 5.180 | 5.430 | 58,339 | -0.02(-0.37%) |
May 05, 2020 | 5.490 | 5.790 | 5.300 | 5.450 | 85,491 | +0.00(+0.00%) |
May 04, 2020 | 5.210 | 5.470 | 5.110 | 5.450 | 50,558 | +0.28(+5.42%) |