Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.77 | 16.30 | 15.30 | 15.95 | 138,900 | +0.05(+0.31%) |
Apr 29, 2021 | 17.04 | 17.08 | 15.60 | 15.90 | 193,381 | -0.91(-5.41%) |
Apr 28, 2021 | 16.15 | 17.69 | 16.09 | 16.81 | 548,620 | +0.66(+4.09%) |
Apr 27, 2021 | 15.29 | 16.44 | 15.25 | 16.15 | 374,272 | +0.85(+5.56%) |
Apr 26, 2021 | 14.64 | 15.35 | 14.60 | 15.30 | 330,378 | +0.73(+5.01%) |
Apr 23, 2021 | 13.87 | 14.69 | 13.87 | 14.57 | 115,700 | +0.71(+5.12%) |
Apr 22, 2021 | 14.39 | 14.75 | 13.65 | 13.86 | 192,845 | -0.44(-3.08%) |
Apr 21, 2021 | 13.72 | 14.30 | 13.57 | 14.30 | 140,925 | +0.65(+4.76%) |
Apr 20, 2021 | 14.82 | 14.95 | 13.42 | 13.65 | 273,377 | -1.13(-7.65%) |
Apr 19, 2021 | 14.45 | 15.14 | 14.18 | 14.78 | 374,026 | +0.74(+5.27%) |
Apr 16, 2021 | 14.21 | 14.28 | 12.85 | 14.04 | 262,000 | -0.20(-1.40%) |
Apr 15, 2021 | 14.25 | 14.64 | 13.52 | 14.24 | 223,482 | +0.44(+3.19%) |
Apr 14, 2021 | 13.70 | 14.23 | 13.11 | 13.80 | 382,675 | +0.45(+3.37%) |
Apr 13, 2021 | 12.25 | 13.58 | 12.07 | 13.35 | 399,160 | +1.63(+13.91%) |
Apr 12, 2021 | 11.52 | 11.80 | 11.30 | 11.72 | 205,732 | +0.21(+1.82%) |
Apr 09, 2021 | 11.69 | 11.97 | 11.30 | 11.51 | 306,000 | -0.10(-0.86%) |
Apr 08, 2021 | 11.36 | 12.35 | 11.25 | 11.61 | 2,571,857 | +0.93(+8.71%) |
Apr 07, 2021 | 10.98 | 11.00 | 10.59 | 10.68 | 135,034 | -0.25(-2.29%) |
Apr 06, 2021 | 11.22 | 11.49 | 10.92 | 10.93 | 67,883 | -0.28(-2.50%) |
Apr 05, 2021 | 11.67 | 11.67 | 11.09 | 11.21 | 77,150 | -0.37(-3.20%) |
Apr 01, 2021 | 11.54 | 11.83 | 11.40 | 11.58 | 49,300 | +0.12(+1.05%) |
Mar 31, 2021 | 11.21 | 11.67 | 11.11 | 11.46 | 31,062 | +0.32(+2.87%) |
Mar 30, 2021 | 11.40 | 11.49 | 11.04 | 11.14 | 18,907 | -0.37(-3.21%) |
Mar 29, 2021 | 11.55 | 11.87 | 11.30 | 11.51 | 67,913 | +0.02(+0.17%) |
Mar 26, 2021 | 11.39 | 11.73 | 10.75 | 11.49 | 84,600 | +0.19(+1.68%) |
Mar 25, 2021 | 10.65 | 11.45 | 10.60 | 11.30 | 46,425 | +0.50(+4.63%) |
Mar 24, 2021 | 11.24 | 11.36 | 10.75 | 10.80 | 39,510 | -0.44(-3.91%) |
Mar 23, 2021 | 11.76 | 11.94 | 11.01 | 11.24 | 79,667 | -0.81(-6.72%) |
Mar 22, 2021 | 12.50 | 12.63 | 11.95 | 12.05 | 41,399 | -0.53(-4.21%) |
Mar 19, 2021 | 11.95 | 12.69 | 11.79 | 12.58 | 158,900 | +0.58(+4.83%) |
Mar 18, 2021 | 11.98 | 12.34 | 11.94 | 12.00 | 84,391 | -0.17(-1.40%) |
Mar 17, 2021 | 12.00 | 12.44 | 11.12 | 12.17 | 56,282 | +0.09(+0.75%) |
Mar 16, 2021 | 12.22 | 12.22 | 11.96 | 12.08 | 54,114 | -0.15(-1.23%) |
Mar 15, 2021 | 12.30 | 12.40 | 12.09 | 12.23 | 29,401 | -0.03(-0.24%) |
Mar 12, 2021 | 12.06 | 12.50 | 11.92 | 12.26 | 64,400 | +0.16(+1.32%) |
Mar 11, 2021 | 11.63 | 12.20 | 11.57 | 12.10 | 127,240 | +0.60(+5.22%) |
Mar 10, 2021 | 11.53 | 11.60 | 11.11 | 11.50 | 68,509 | +0.09(+0.79%) |
Mar 09, 2021 | 11.04 | 11.50 | 10.79 | 11.41 | 119,022 | +0.84(+7.95%) |
Mar 08, 2021 | 10.73 | 10.99 | 10.38 | 10.57 | 129,761 | -0.40(-3.65%) |
Mar 05, 2021 | 11.06 | 11.39 | 10.33 | 10.97 | 166,900 | +0.02(+0.18%) |
Mar 04, 2021 | 11.10 | 11.10 | 9.900 | 10.95 | 174,836 | -0.30(-2.67%) |
Mar 03, 2021 | 11.35 | 11.49 | 11.10 | 11.25 | 75,468 | -0.08(-0.71%) |
Mar 02, 2021 | 11.61 | 11.67 | 11.05 | 11.33 | 84,351 | -0.32(-2.75%) |
Mar 01, 2021 | 11.40 | 11.78 | 11.15 | 11.65 | 56,620 | +0.51(+4.58%) |
Feb 26, 2021 | 11.09 | 11.26 | 10.60 | 11.14 | 69,200 | +0.24(+2.20%) |
Feb 25, 2021 | 11.05 | 11.39 | 10.72 | 10.90 | 87,707 | -0.51(-4.47%) |
Feb 24, 2021 | 11.78 | 11.78 | 11.22 | 11.41 | 61,399 | -0.03(-0.26%) |
Feb 23, 2021 | 10.82 | 11.78 | 10.22 | 11.44 | 157,847 | -0.22(-1.89%) |
Feb 22, 2021 | 11.44 | 11.89 | 11.02 | 11.66 | 97,306 | +0.46(+4.11%) |
Feb 19, 2021 | 10.42 | 11.41 | 10.40 | 11.20 | 129,600 | +0.68(+6.46%) |
Feb 18, 2021 | 11.98 | 12.08 | 10.52 | 10.52 | 224,395 | -1.63(-13.42%) |
Feb 17, 2021 | 12.69 | 12.80 | 11.97 | 12.15 | 161,948 | -0.59(-4.63%) |
Feb 16, 2021 | 12.85 | 13.38 | 11.56 | 12.74 | 364,357 | -0.11(-0.86%) |
Feb 12, 2021 | 12.75 | 13.80 | 12.30 | 12.85 | 739,600 | +0.86(+7.17%) |
Feb 11, 2021 | 11.45 | 11.99 | 11.40 | 11.99 | 213,283 | +0.70(+6.20%) |
Feb 10, 2021 | 11.09 | 11.40 | 10.41 | 11.29 | 284,115 | +0.50(+4.63%) |
Feb 09, 2021 | 10.00 | 10.80 | 9.800 | 10.79 | 206,564 | +0.87(+8.77%) |
Feb 08, 2021 | 9.810 | 10.16 | 9.702 | 9.920 | 85,940 | +0.27(+2.80%) |
Feb 05, 2021 | 10.00 | 10.20 | 9.470 | 9.650 | 173,800 | +0.11(+1.15%) |
Feb 04, 2021 | 8.880 | 9.890 | 8.800 | 9.540 | 402,982 | +0.74(+8.41%) |
Feb 03, 2021 | 8.600 | 8.880 | 8.430 | 8.800 | 95,997 | +0.26(+3.04%) |
Feb 02, 2021 | 8.480 | 8.800 | 8.310 | 8.540 | 84,832 | +0.13(+1.55%) |
Feb 01, 2021 | 8.230 | 8.450 | 8.000 | 8.410 | 87,617 | +0.33(+4.08%) |
Jan 29, 2021 | 8.150 | 8.310 | 7.940 | 8.080 | 82,900 | +0.02(+0.25%) |
Jan 28, 2021 | 8.460 | 8.550 | 8.010 | 8.060 | 57,890 | -0.43(-5.06%) |
Jan 27, 2021 | 8.160 | 8.520 | 7.940 | 8.490 | 172,207 | +0.10(+1.19%) |
Jan 26, 2021 | 8.340 | 8.500 | 8.050 | 8.390 | 100,688 | -0.09(-1.06%) |
Jan 25, 2021 | 8.480 | 8.480 | 7.850 | 8.480 | 230,059 | +0.18(+2.17%) |
Jan 22, 2021 | 8.180 | 8.300 | 7.800 | 8.300 | 177,700 | +0.12(+1.47%) |
Jan 21, 2021 | 8.040 | 8.180 | 7.860 | 8.180 | 54,670 | +0.23(+2.89%) |
Jan 20, 2021 | 8.120 | 8.220 | 7.850 | 7.950 | 46,848 | -0.02(-0.25%) |
Jan 19, 2021 | 7.790 | 8.330 | 7.790 | 7.970 | 81,694 | +0.29(+3.78%) |
Jan 15, 2021 | 8.190 | 8.190 | 7.610 | 7.680 | 123,000 | -0.50(-6.11%) |
Jan 14, 2021 | 8.170 | 8.280 | 8.000 | 8.180 | 100,563 | +0.30(+3.81%) |
Jan 13, 2021 | 8.110 | 8.220 | 7.660 | 7.880 | 65,343 | -0.21(-2.60%) |
Jan 12, 2021 | 7.730 | 8.100 | 7.720 | 8.090 | 98,071 | +0.47(+6.17%) |
Jan 11, 2021 | 8.010 | 8.124 | 7.560 | 7.620 | 111,934 | -0.51(-6.27%) |
Jan 08, 2021 | 8.220 | 8.450 | 7.800 | 8.130 | 62,500 | -0.13(-1.57%) |
Jan 07, 2021 | 8.655 | 8.655 | 7.980 | 8.260 | 71,950 | -0.09(-1.08%) |
Jan 06, 2021 | 8.410 | 8.500 | 8.308 | 8.350 | 30,539 | +0.03(+0.36%) |
Jan 05, 2021 | 8.050 | 8.640 | 8.050 | 8.320 | 96,284 | +0.42(+5.32%) |
Jan 04, 2021 | 8.680 | 8.920 | 7.570 | 7.900 | 133,214 | -0.60(-7.06%) |
Dec 31, 2020 | 8.500 | 8.500 | 8.500 | 43,155 | +1.04(+13.94%) | |
Dec 30, 2020 | 7.280 | 7.470 | 7.280 | 7.460 | 43,155 | +0.27(+3.76%) |
Dec 29, 2020 | 7.490 | 7.490 | 7.180 | 7.190 | 59,191 | -0.24(-3.23%) |
Dec 28, 2020 | 7.360 | 7.450 | 7.100 | 7.430 | 43,898 | +0.19(+2.62%) |
Dec 24, 2020 | 7.360 | 7.370 | 7.190 | 7.240 | 10,600 | +0.00(+0.00%) |
Dec 23, 2020 | 7.250 | 7.360 | 7.090 | 7.240 | 70,846 | +0.03(+0.42%) |
Dec 22, 2020 | 7.260 | 7.260 | 7.030 | 7.210 | 80,811 | -0.01(-0.14%) |
Dec 21, 2020 | 7.050 | 7.220 | 6.820 | 7.220 | 62,505 | +0.16(+2.27%) |
Dec 18, 2020 | 7.200 | 7.300 | 6.995 | 7.060 | 102,300 | -0.15(-2.08%) |
Dec 17, 2020 | 7.330 | 7.338 | 7.126 | 7.210 | 52,066 | -0.10(-1.37%) |
Dec 16, 2020 | 7.420 | 7.420 | 7.030 | 7.310 | 56,276 | -0.04(-0.54%) |
Dec 15, 2020 | 7.470 | 7.550 | 7.270 | 7.350 | 72,473 | -0.03(-0.41%) |
Dec 14, 2020 | 7.510 | 7.690 | 7.220 | 7.380 | 68,381 | -0.10(-1.34%) |
Dec 11, 2020 | 7.730 | 7.820 | 7.300 | 7.480 | 80,300 | -0.34(-4.35%) |
Dec 10, 2020 | 7.560 | 7.890 | 7.480 | 7.820 | 93,158 | +0.23(+3.03%) |
Dec 09, 2020 | 7.300 | 7.650 | 7.200 | 7.590 | 166,127 | +0.21(+2.85%) |
Dec 08, 2020 | 7.160 | 7.390 | 7.110 | 7.380 | 72,143 | +0.28(+3.94%) |
Dec 07, 2020 | 7.610 | 7.610 | 7.040 | 7.100 | 66,604 | -0.24(-3.27%) |
Dec 04, 2020 | 7.210 | 7.400 | 6.850 | 7.340 | 64,000 | +0.08(+1.10%) |
Dec 03, 2020 | 7.550 | 7.640 | 7.130 | 7.260 | 43,349 | -0.40(-5.22%) |
Dec 02, 2020 | 7.150 | 7.660 | 7.010 | 7.660 | 106,840 | +0.50(+6.98%) |
Dec 01, 2020 | 7.000 | 7.250 | 7.000 | 7.160 | 39,977 | +0.27(+3.92%) |
Nov 30, 2020 | 6.800 | 6.925 | 6.600 | 6.890 | 43,393 | -0.01(-0.14%) |
Nov 27, 2020 | 7.030 | 7.150 | 6.860 | 6.900 | 26,600 | -0.15(-2.13%) |
Nov 25, 2020 | 7.270 | 7.270 | 7.000 | 7.050 | 44,600 | -0.17(-2.35%) |
Nov 24, 2020 | 6.840 | 7.320 | 6.840 | 7.220 | 97,134 | +0.37(+5.40%) |
Nov 23, 2020 | 6.940 | 7.030 | 6.750 | 6.850 | 40,423 | -0.08(-1.15%) |
Nov 20, 2020 | 6.490 | 7.000 | 6.480 | 6.930 | 54,600 | +0.36(+5.48%) |
Nov 19, 2020 | 6.570 | 6.730 | 6.410 | 6.570 | 42,446 | -0.05(-0.76%) |
Nov 18, 2020 | 6.760 | 6.870 | 6.520 | 6.620 | 30,775 | -0.16(-2.36%) |
Nov 17, 2020 | 6.740 | 6.790 | 6.550 | 6.780 | 36,036 | +0.00(+0.00%) |
Nov 16, 2020 | 6.760 | 6.980 | 6.650 | 6.780 | 30,504 | +0.06(+0.89%) |
Nov 13, 2020 | 6.820 | 7.045 | 6.610 | 6.720 | 45,700 | -0.09(-1.32%) |
Nov 12, 2020 | 7.360 | 7.470 | 6.810 | 6.810 | 53,846 | -0.51(-6.97%) |
Nov 11, 2020 | 6.960 | 7.480 | 6.960 | 7.320 | 89,067 | +0.41(+5.93%) |
Nov 10, 2020 | 6.720 | 7.040 | 6.640 | 6.910 | 76,606 | +0.21(+3.13%) |
Nov 09, 2020 | 6.920 | 6.920 | 6.650 | 6.700 | 70,769 | -0.03(-0.45%) |
Nov 06, 2020 | 6.960 | 6.990 | 6.720 | 6.730 | 42,700 | -0.28(-3.99%) |
Nov 05, 2020 | 7.250 | 7.380 | 6.980 | 7.010 | 77,252 | -0.18(-2.50%) |
Nov 04, 2020 | 7.250 | 7.370 | 7.100 | 7.190 | 39,556 | -0.03(-0.42%) |
Nov 03, 2020 | 7.000 | 7.250 | 6.920 | 7.220 | 141,880 | +0.31(+4.49%) |
Nov 02, 2020 | 6.630 | 7.000 | 6.620 | 6.910 | 121,849 | +0.38(+5.82%) |
Oct 30, 2020 | 6.570 | 6.670 | 6.450 | 6.530 | 88,300 | -0.06(-0.91%) |
Oct 29, 2020 | 6.250 | 6.890 | 6.240 | 6.590 | 255,649 | +0.56(+9.29%) |
Oct 28, 2020 | 6.220 | 6.220 | 5.910 | 6.030 | 49,109 | -0.32(-5.04%) |
Oct 27, 2020 | 6.420 | 6.420 | 6.300 | 6.350 | 15,321 | -0.03(-0.47%) |
Oct 26, 2020 | 6.430 | 6.460 | 6.220 | 6.380 | 68,958 | -0.07(-1.01%) |
Oct 23, 2020 | 6.340 | 6.470 | 6.230 | 6.445 | 46,500 | +0.14(+2.14%) |
Oct 22, 2020 | 6.340 | 6.390 | 6.250 | 6.310 | 49,507 | -0.04(-0.63%) |
Oct 21, 2020 | 6.550 | 6.590 | 6.310 | 6.350 | 41,676 | -0.17(-2.61%) |
Oct 20, 2020 | 6.380 | 6.650 | 6.340 | 6.520 | 104,052 | +0.20(+3.16%) |
Oct 19, 2020 | 6.330 | 6.380 | 6.160 | 6.320 | 105,121 | -0.01(-0.16%) |
Oct 16, 2020 | 6.350 | 6.430 | 6.240 | 6.330 | 68,200 | -0.05(-0.78%) |
Oct 15, 2020 | 6.350 | 6.400 | 6.110 | 6.380 | 69,519 | -0.01(-0.16%) |
Oct 14, 2020 | 6.530 | 6.550 | 6.350 | 6.390 | 25,668 | -0.09(-1.39%) |
Oct 13, 2020 | 6.440 | 6.560 | 6.365 | 6.480 | 33,756 | +0.00(+0.00%) |
Oct 12, 2020 | 6.480 | 6.550 | 6.350 | 6.480 | 59,329 | +0.05(+0.78%) |
Oct 09, 2020 | 6.470 | 6.540 | 6.320 | 6.430 | 60,300 | -0.05(-0.77%) |
Oct 08, 2020 | 6.730 | 6.790 | 6.360 | 6.480 | 58,216 | -0.16(-2.41%) |
Oct 07, 2020 | 6.430 | 6.750 | 6.430 | 6.640 | 54,654 | +0.30(+4.73%) |
Oct 06, 2020 | 6.130 | 6.620 | 6.130 | 6.340 | 130,804 | +0.21(+3.43%) |
Oct 05, 2020 | 6.060 | 6.200 | 6.020 | 6.130 | 85,638 | +0.13(+2.17%) |
Oct 02, 2020 | 5.845 | 6.040 | 5.845 | 6.000 | 73,200 | -0.06(-0.99%) |
Oct 01, 2020 | 6.320 | 6.380 | 6.020 | 6.060 | 142,419 | -0.20(-3.19%) |
Sep 30, 2020 | 6.320 | 6.470 | 6.260 | 6.260 | 134,799 | -0.04(-0.63%) |
Sep 29, 2020 | 6.250 | 6.500 | 6.250 | 6.300 | 109,901 | -0.08(-1.25%) |
Sep 28, 2020 | 5.980 | 6.420 | 5.940 | 6.380 | 196,889 | +0.53(+9.06%) |
Sep 25, 2020 | 5.640 | 5.940 | 5.590 | 5.850 | 81,400 | +0.18(+3.17%) |
Sep 24, 2020 | 5.640 | 5.710 | 5.510 | 5.670 | 76,082 | -0.05(-0.87%) |
Sep 23, 2020 | 5.880 | 5.880 | 5.615 | 5.720 | 125,913 | -0.10(-1.72%) |
Sep 22, 2020 | 5.880 | 5.920 | 5.750 | 5.820 | 69,351 | +0.05(+0.87%) |
Sep 21, 2020 | 5.940 | 5.940 | 5.630 | 5.770 | 121,723 | -0.27(-4.47%) |
Sep 18, 2020 | 6.020 | 6.170 | 5.860 | 6.040 | 279,000 | +0.03(+0.50%) |
Sep 17, 2020 | 5.860 | 6.120 | 5.784 | 6.010 | 180,072 | +0.08(+1.35%) |
Sep 16, 2020 | 5.730 | 6.000 | 5.682 | 5.930 | 93,627 | +0.21(+3.67%) |
Sep 15, 2020 | 6.100 | 6.100 | 5.680 | 5.720 | 87,608 | -0.28(-4.67%) |
Sep 14, 2020 | 5.870 | 6.095 | 5.790 | 6.000 | 170,195 | +0.21(+3.63%) |
Sep 11, 2020 | 5.750 | 5.850 | 5.600 | 5.790 | 146,200 | +0.09(+1.58%) |
Sep 10, 2020 | 5.540 | 6.000 | 5.440 | 5.700 | 370,526 | +0.26(+4.78%) |
Sep 09, 2020 | 5.350 | 5.450 | 5.170 | 5.440 | 129,295 | +0.16(+3.03%) |
Sep 08, 2020 | 5.300 | 5.440 | 5.151 | 5.280 | 76,505 | -0.08(-1.49%) |
Sep 04, 2020 | 5.630 | 5.655 | 5.150 | 5.360 | 138,200 | -0.20(-3.60%) |
Sep 03, 2020 | 5.900 | 6.010 | 5.530 | 5.560 | 160,399 | -0.36(-6.08%) |
Sep 02, 2020 | 5.670 | 6.020 | 5.670 | 5.920 | 178,296 | +0.26(+4.59%) |
Sep 01, 2020 | 6.150 | 6.190 | 5.600 | 5.660 | 211,698 | -0.51(-8.27%) |
Aug 31, 2020 | 6.000 | 6.190 | 5.730 | 6.170 | 413,764 | +0.17(+2.83%) |
Aug 28, 2020 | 5.450 | 6.020 | 5.405 | 6.000 | 651,100 | +0.59(+10.91%) |
Aug 27, 2020 | 5.150 | 5.480 | 5.120 | 5.410 | 377,985 | +0.29(+5.66%) |
Aug 26, 2020 | 5.120 | 5.200 | 5.050 | 5.120 | 90,071 | +0.01(+0.20%) |
Aug 25, 2020 | 5.110 | 5.160 | 5.060 | 5.110 | 76,629 | -0.03(-0.58%) |
Aug 24, 2020 | 5.100 | 5.150 | 5.060 | 5.140 | 75,226 | +0.07(+1.38%) |
Aug 21, 2020 | 5.130 | 5.160 | 4.970 | 5.070 | 131,500 | -0.08(-1.55%) |
Aug 20, 2020 | 5.090 | 5.190 | 5.070 | 5.150 | 85,272 | +0.03(+0.59%) |
Aug 19, 2020 | 5.170 | 5.250 | 5.050 | 5.120 | 120,911 | -0.06(-1.16%) |
Aug 18, 2020 | 5.370 | 5.370 | 5.130 | 5.180 | 131,400 | -0.19(-3.54%) |
Aug 17, 2020 | 5.200 | 5.465 | 5.200 | 5.370 | 209,953 | +0.16(+3.07%) |
Aug 14, 2020 | 5.180 | 5.220 | 5.080 | 5.210 | 120,200 | +0.05(+0.97%) |
Aug 13, 2020 | 5.150 | 5.340 | 5.050 | 5.160 | 565,356 | +0.05(+0.98%) |
Aug 12, 2020 | 5.150 | 5.210 | 5.010 | 5.110 | 148,338 | +0.02(+0.39%) |
Aug 11, 2020 | 5.180 | 5.230 | 5.090 | 5.090 | 87,558 | -0.07(-1.36%) |
Aug 10, 2020 | 5.050 | 5.220 | 4.940 | 5.160 | 99,005 | +0.14(+2.79%) |
Aug 07, 2020 | 5.150 | 5.150 | 4.900 | 5.020 | 186,500 | -0.20(-3.83%) |
Aug 06, 2020 | 5.230 | 5.340 | 5.190 | 5.220 | 75,310 | -0.02(-0.38%) |
Aug 05, 2020 | 5.250 | 5.330 | 5.170 | 5.240 | 125,872 | +0.00(+0.00%) |
Aug 04, 2020 | 5.100 | 5.310 | 5.100 | 5.240 | 46,819 | +0.13(+2.54%) |
Aug 03, 2020 | 5.120 | 5.170 | 5.040 | 5.110 | 57,243 | -0.01(-0.20%) |
Jul 31, 2020 | 5.230 | 5.240 | 4.990 | 5.120 | 89,100 | -0.06(-1.16%) |
Jul 30, 2020 | 5.000 | 5.220 | 5.000 | 5.180 | 75,238 | +0.16(+3.19%) |
Jul 29, 2020 | 5.180 | 5.210 | 5.020 | 5.020 | 62,382 | -0.15(-2.90%) |
Jul 28, 2020 | 5.210 | 5.277 | 5.120 | 5.170 | 76,579 | +0.00(+0.00%) |
Jul 27, 2020 | 5.100 | 5.290 | 5.100 | 5.170 | 49,522 | +0.07(+1.37%) |
Jul 24, 2020 | 5.230 | 5.273 | 5.030 | 5.100 | 90,900 | -0.13(-2.49%) |
Jul 23, 2020 | 5.350 | 5.390 | 5.100 | 5.230 | 57,355 | -0.02(-0.38%) |
Jul 22, 2020 | 5.440 | 5.530 | 5.180 | 5.250 | 108,038 | -0.14(-2.60%) |
Jul 21, 2020 | 5.280 | 5.510 | 5.140 | 5.390 | 180,838 | +0.19(+3.65%) |
Jul 20, 2020 | 5.250 | 5.250 | 5.050 | 5.200 | 70,552 | -0.04(-0.76%) |
Jul 17, 2020 | 5.240 | 5.290 | 5.070 | 5.240 | 117,300 | +0.04(+0.77%) |
Jul 16, 2020 | 5.000 | 5.390 | 4.870 | 5.200 | 195,290 | +0.26(+5.26%) |
Jul 15, 2020 | 4.910 | 4.970 | 4.730 | 4.940 | 78,991 | +0.21(+4.44%) |
Jul 14, 2020 | 4.970 | 4.970 | 4.580 | 4.730 | 127,976 | -0.09(-1.87%) |
Jul 13, 2020 | 4.850 | 5.150 | 4.810 | 4.820 | 151,345 | +0.04(+0.84%) |
Jul 10, 2020 | 4.450 | 4.830 | 4.410 | 4.780 | 169,300 | +0.45(+10.39%) |
Jul 09, 2020 | 4.480 | 4.600 | 4.210 | 4.330 | 173,926 | -0.20(-4.42%) |
Jul 08, 2020 | 4.680 | 4.738 | 4.510 | 4.530 | 48,253 | -0.14(-3.00%) |
Jul 07, 2020 | 4.670 | 4.830 | 4.660 | 4.670 | 42,253 | -0.06(-1.27%) |
Jul 06, 2020 | 4.830 | 4.839 | 4.630 | 4.730 | 44,439 | +0.01(+0.21%) |
Jul 02, 2020 | 4.900 | 4.935 | 4.710 | 4.720 | 75,600 | -0.10(-2.07%) |
Jul 01, 2020 | 5.110 | 5.110 | 4.750 | 4.820 | 57,401 | -0.28(-5.49%) |
Jun 30, 2020 | 4.910 | 5.140 | 4.860 | 5.100 | 55,546 | +0.19(+3.87%) |
Jun 29, 2020 | 4.930 | 5.060 | 4.780 | 4.910 | 54,528 | -0.02(-0.41%) |
Jun 26, 2020 | 4.970 | 5.012 | 4.818 | 4.930 | 43,000 | -0.05(-1.00%) |
Jun 25, 2020 | 4.950 | 5.010 | 4.800 | 4.980 | 53,528 | +0.03(+0.61%) |
Jun 24, 2020 | 5.070 | 5.080 | 4.750 | 4.950 | 118,105 | -0.15(-2.94%) |
Jun 23, 2020 | 5.370 | 5.370 | 5.000 | 5.100 | 147,437 | -0.17(-3.23%) |
Jun 22, 2020 | 5.270 | 5.270 | 5.070 | 5.270 | 93,187 | +0.01(+0.19%) |
Jun 19, 2020 | 5.590 | 5.636 | 5.260 | 5.260 | 127,700 | -0.25(-4.54%) |
Jun 18, 2020 | 5.360 | 5.660 | 5.240 | 5.510 | 203,756 | +0.17(+3.18%) |
Jun 17, 2020 | 5.450 | 5.490 | 5.230 | 5.340 | 92,344 | -0.10(-1.84%) |
Jun 16, 2020 | 5.550 | 5.680 | 5.410 | 5.440 | 80,697 | -0.04(-0.73%) |
Jun 15, 2020 | 5.270 | 5.500 | 5.120 | 5.480 | 139,545 | +0.21(+3.98%) |
Jun 12, 2020 | 5.520 | 5.550 | 5.070 | 5.270 | 122,500 | +0.19(+3.74%) |
Jun 11, 2020 | 4.860 | 5.080 | 4.640 | 5.080 | 102,955 | -0.08(-1.55%) |
Jun 10, 2020 | 5.240 | 5.240 | 5.000 | 5.160 | 78,004 | +0.03(+0.58%) |
Jun 09, 2020 | 5.120 | 5.150 | 5.020 | 5.130 | 81,846 | -0.06(-1.16%) |
Jun 08, 2020 | 5.070 | 5.420 | 5.070 | 5.190 | 189,442 | +0.18(+3.59%) |
Jun 05, 2020 | 4.900 | 5.040 | 4.810 | 5.010 | 104,200 | +0.09(+1.83%) |
Jun 04, 2020 | 4.950 | 5.040 | 4.800 | 4.920 | 90,727 | -0.07(-1.40%) |
Jun 03, 2020 | 4.840 | 5.040 | 4.760 | 4.990 | 238,494 | +0.24(+5.05%) |
Jun 02, 2020 | 4.700 | 4.930 | 4.610 | 4.750 | 221,947 | +0.22(+4.86%) |
Jun 01, 2020 | 4.240 | 4.700 | 4.200 | 4.530 | 222,951 | +0.35(+8.37%) |
May 29, 2020 | 4.100 | 5.100 | 3.900 | 4.180 | 1,165,100 | +0.09(+2.20%) |
May 28, 2020 | 4.240 | 4.270 | 4.080 | 4.090 | 40,211 | -0.16(-3.76%) |
May 27, 2020 | 4.230 | 4.270 | 4.060 | 4.250 | 86,357 | +0.09(+2.16%) |
May 26, 2020 | 4.380 | 4.380 | 4.050 | 4.160 | 81,026 | +0.04(+0.97%) |
May 22, 2020 | 4.330 | 4.420 | 4.080 | 4.120 | 82,600 | -0.31(-7.00%) |
May 21, 2020 | 4.330 | 5.570 | 4.230 | 4.430 | 833,497 | +0.13(+3.02%) |
May 20, 2020 | 3.970 | 4.370 | 3.970 | 4.300 | 113,790 | +0.25(+6.17%) |
May 19, 2020 | 4.070 | 4.120 | 3.870 | 4.050 | 40,102 | -0.01(-0.25%) |
May 18, 2020 | 3.930 | 4.100 | 3.889 | 4.060 | 60,713 | +0.16(+4.10%) |
May 15, 2020 | 3.890 | 4.040 | 3.797 | 3.900 | 54,300 | +0.05(+1.30%) |
May 14, 2020 | 3.910 | 3.933 | 3.750 | 3.850 | 60,381 | -0.06(-1.53%) |
May 13, 2020 | 4.470 | 4.470 | 3.790 | 3.910 | 66,410 | +0.32(+8.91%) |
May 12, 2020 | 4.570 | 4.685 | 3.590 | 3.590 | 140,072 | -0.70(-16.32%) |
May 11, 2020 | 3.900 | 4.470 | 3.900 | 4.290 | 176,555 | +0.40(+10.28%) |
May 08, 2020 | 3.490 | 3.900 | 3.250 | 3.890 | 313,200 | +0.93(+31.42%) |
May 07, 2020 | 2.940 | 2.980 | 2.880 | 2.960 | 16,062 | +0.10(+3.50%) |
May 06, 2020 | 2.900 | 2.940 | 2.855 | 2.860 | 11,433 | -0.04(-1.38%) |
May 05, 2020 | 3.000 | 3.080 | 2.900 | 2.900 | 33,285 | -0.10(-3.32%) |
May 04, 2020 | 2.875 | 3.090 | 2.830 | 3.000 | 7,158 | +0.04(+1.34%) |