Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.84 | 17.73 | 16.49 | 17.59 | 545,954 | +1.23(+7.52%) |
May 27, 2021 | 16.81 | 16.96 | 15.46 | 16.36 | 992,725 | -0.32(-1.92%) |
May 26, 2021 | 16.17 | 16.90 | 16.03 | 16.68 | 437,538 | +0.46(+2.84%) |
May 25, 2021 | 16.86 | 17.10 | 16.15 | 16.22 | 233,412 | -0.52(-3.11%) |
May 24, 2021 | 16.82 | 17.11 | 16.70 | 16.74 | 166,040 | +0.02(+0.12%) |
May 21, 2021 | 16.35 | 16.88 | 16.23 | 16.72 | 225,172 | +0.52(+3.21%) |
May 20, 2021 | 16.38 | 16.39 | 15.85 | 16.20 | 226,432 | -0.27(-1.64%) |
May 19, 2021 | 16.25 | 16.52 | 15.87 | 16.47 | 321,054 | +0.06(+0.37%) |
May 18, 2021 | 17.00 | 17.00 | 16.36 | 16.41 | 405,317 | -0.55(-3.24%) |
May 17, 2021 | 16.57 | 17.12 | 16.57 | 16.96 | 474,057 | +0.36(+2.17%) |
May 14, 2021 | 16.22 | 16.66 | 16.11 | 16.60 | 167,744 | +0.64(+4.01%) |
May 13, 2021 | 15.73 | 16.12 | 15.47 | 15.96 | 217,350 | +0.30(+1.92%) |
May 12, 2021 | 16.11 | 16.49 | 15.63 | 15.66 | 325,989 | -0.61(-3.75%) |
May 11, 2021 | 16.02 | 16.46 | 15.92 | 16.27 | 213,105 | -0.28(-1.69%) |
May 10, 2021 | 16.92 | 17.27 | 16.46 | 16.55 | 330,348 | -0.46(-2.70%) |
May 07, 2021 | 16.77 | 17.12 | 16.62 | 17.01 | 219,077 | +0.23(+1.37%) |
May 06, 2021 | 16.14 | 16.79 | 15.89 | 16.78 | 513,294 | +0.64(+3.97%) |
May 05, 2021 | 16.34 | 16.50 | 16.02 | 16.14 | 202,149 | -0.18(-1.10%) |
May 04, 2021 | 16.61 | 16.69 | 16.16 | 16.32 | 298,501 | -0.45(-2.68%) |
May 03, 2021 | 16.57 | 17.00 | 16.44 | 16.77 | 199,879 | +0.49(+3.01%) |
Apr 30, 2021 | 15.92 | 16.35 | 15.82 | 16.28 | 367,100 | +0.14(+0.87%) |
Apr 29, 2021 | 16.79 | 16.79 | 15.99 | 16.14 | 189,850 | -0.59(-3.53%) |
Apr 28, 2021 | 16.72 | 16.83 | 16.58 | 16.73 | 151,565 | -0.04(-0.24%) |
Apr 27, 2021 | 16.23 | 16.78 | 16.13 | 16.77 | 257,847 | +0.44(+2.69%) |
Apr 26, 2021 | 16.92 | 17.13 | 16.31 | 16.33 | 293,260 | -0.38(-2.27%) |
Apr 23, 2021 | 16.05 | 16.90 | 15.92 | 16.71 | 364,900 | +0.72(+4.50%) |
Apr 22, 2021 | 16.16 | 16.33 | 15.76 | 15.99 | 376,616 | -0.11(-0.68%) |
Apr 21, 2021 | 15.66 | 16.17 | 15.16 | 16.10 | 279,992 | +0.42(+2.68%) |
Apr 20, 2021 | 15.62 | 15.70 | 15.41 | 15.68 | 494,579 | -0.04(-0.25%) |
Apr 19, 2021 | 15.51 | 15.72 | 15.33 | 15.72 | 307,161 | +0.18(+1.16%) |
Apr 16, 2021 | 15.70 | 15.71 | 15.33 | 15.54 | 168,700 | +0.01(+0.06%) |
Apr 15, 2021 | 15.34 | 15.57 | 15.20 | 15.53 | 139,630 | +0.25(+1.64%) |
Apr 14, 2021 | 15.26 | 15.69 | 15.24 | 15.28 | 174,097 | +0.09(+0.59%) |
Apr 13, 2021 | 15.33 | 15.43 | 15.03 | 15.19 | 182,639 | -0.14(-0.91%) |
Apr 12, 2021 | 15.23 | 15.36 | 15.01 | 15.33 | 110,291 | +0.10(+0.66%) |
Apr 09, 2021 | 15.01 | 15.29 | 14.87 | 15.23 | 137,200 | +0.19(+1.26%) |
Apr 08, 2021 | 14.76 | 15.06 | 14.55 | 15.04 | 249,968 | +0.30(+2.04%) |
Apr 07, 2021 | 15.31 | 15.35 | 14.71 | 14.74 | 256,932 | -0.51(-3.34%) |
Apr 06, 2021 | 15.13 | 15.37 | 15.00 | 15.25 | 195,367 | +0.09(+0.59%) |
Apr 05, 2021 | 15.33 | 15.33 | 14.92 | 15.16 | 155,869 | +0.04(+0.26%) |
Apr 01, 2021 | 14.97 | 15.21 | 14.87 | 15.12 | 210,100 | +0.35(+2.37%) |
Mar 31, 2021 | 15.11 | 15.30 | 14.75 | 14.77 | 384,803 | -0.25(-1.66%) |
Mar 30, 2021 | 14.63 | 15.06 | 14.52 | 15.02 | 267,069 | +0.46(+3.16%) |
Mar 29, 2021 | 14.78 | 14.91 | 14.43 | 14.56 | 428,389 | -0.36(-2.41%) |
Mar 26, 2021 | 15.31 | 15.48 | 14.60 | 14.92 | 504,000 | -0.15(-1.00%) |
Mar 25, 2021 | 14.44 | 15.14 | 13.96 | 15.07 | 466,005 | +0.43(+2.94%) |
Mar 24, 2021 | 15.63 | 15.73 | 14.57 | 14.64 | 763,430 | -0.82(-5.30%) |
Mar 23, 2021 | 15.67 | 15.96 | 15.44 | 15.46 | 823,518 | -0.54(-3.37%) |
Mar 22, 2021 | 15.95 | 16.04 | 15.34 | 16.00 | 433,663 | +0.02(+0.13%) |
Mar 19, 2021 | 15.87 | 16.33 | 15.62 | 15.98 | 782,400 | +0.23(+1.46%) |
Mar 18, 2021 | 15.33 | 16.00 | 15.14 | 15.75 | 668,650 | +0.36(+2.34%) |
Mar 17, 2021 | 14.92 | 15.40 | 14.85 | 15.39 | 195,187 | +0.36(+2.40%) |
Mar 16, 2021 | 15.64 | 15.64 | 14.86 | 15.03 | 408,194 | -0.76(-4.81%) |
Mar 15, 2021 | 15.70 | 15.90 | 15.52 | 15.79 | 207,546 | +0.05(+0.32%) |
Mar 12, 2021 | 15.55 | 16.08 | 15.39 | 15.74 | 297,200 | +0.29(+1.88%) |
Mar 11, 2021 | 15.38 | 15.73 | 15.15 | 15.45 | 292,860 | +0.20(+1.31%) |
Mar 10, 2021 | 14.81 | 15.29 | 14.81 | 15.25 | 309,273 | +0.53(+3.60%) |
Mar 09, 2021 | 15.22 | 15.22 | 14.61 | 14.72 | 354,022 | -0.32(-2.13%) |
Mar 08, 2021 | 15.15 | 15.34 | 14.74 | 15.04 | 272,858 | +0.01(+0.07%) |
Mar 05, 2021 | 14.62 | 15.07 | 13.98 | 15.03 | 387,000 | +0.58(+4.01%) |
Mar 04, 2021 | 15.16 | 15.79 | 14.06 | 14.45 | 705,734 | -0.80(-5.25%) |
Mar 03, 2021 | 14.79 | 15.71 | 14.77 | 15.25 | 605,651 | +0.59(+4.02%) |
Mar 02, 2021 | 14.46 | 14.76 | 14.30 | 14.66 | 309,201 | +0.20(+1.38%) |
Mar 01, 2021 | 14.26 | 14.49 | 13.92 | 14.46 | 253,135 | +0.59(+4.25%) |
Feb 26, 2021 | 13.76 | 14.19 | 13.50 | 13.87 | 372,900 | +0.02(+0.14%) |
Feb 25, 2021 | 14.41 | 14.48 | 13.75 | 13.85 | 326,984 | -0.56(-3.89%) |
Feb 24, 2021 | 14.67 | 14.75 | 14.31 | 14.41 | 306,259 | -0.11(-0.76%) |
Feb 23, 2021 | 14.10 | 14.69 | 13.99 | 14.52 | 332,042 | +0.00(+0.00%) |
Feb 22, 2021 | 14.69 | 15.08 | 14.45 | 14.52 | 461,911 | -0.10(-0.68%) |
Feb 19, 2021 | 13.66 | 14.76 | 13.66 | 14.62 | 725,100 | +1.05(+7.74%) |
Feb 18, 2021 | 13.71 | 13.89 | 13.45 | 13.57 | 270,490 | -0.24(-1.74%) |
Feb 17, 2021 | 13.59 | 13.93 | 13.48 | 13.81 | 203,321 | +0.09(+0.66%) |
Feb 16, 2021 | 13.79 | 14.24 | 13.50 | 13.72 | 272,940 | +0.06(+0.44%) |
Feb 12, 2021 | 13.65 | 13.93 | 13.45 | 13.66 | 255,300 | -0.02(-0.15%) |
Feb 11, 2021 | 14.20 | 14.51 | 13.56 | 13.68 | 489,888 | -0.38(-2.70%) |
Feb 10, 2021 | 14.50 | 14.50 | 14.02 | 14.06 | 323,221 | -0.42(-2.90%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.08 | 14.48 | 309,235 | -0.32(-2.16%) |
Feb 08, 2021 | 14.05 | 14.80 | 14.05 | 14.80 | 492,031 | +0.95(+6.86%) |
Feb 05, 2021 | 13.54 | 14.04 | 12.63 | 13.85 | 703,800 | +0.14(+1.02%) |
Feb 04, 2021 | 13.59 | 13.96 | 13.53 | 13.71 | 343,944 | +0.23(+1.71%) |
Feb 03, 2021 | 13.19 | 13.55 | 13.11 | 13.48 | 232,087 | +0.35(+2.67%) |
Feb 02, 2021 | 13.18 | 13.35 | 13.02 | 13.13 | 154,815 | +0.22(+1.70%) |
Feb 01, 2021 | 12.72 | 12.98 | 12.54 | 12.91 | 196,220 | +0.36(+2.87%) |
Jan 29, 2021 | 12.75 | 12.94 | 12.40 | 12.55 | 241,300 | -0.16(-1.26%) |
Jan 28, 2021 | 12.79 | 13.06 | 12.56 | 12.71 | 271,677 | +0.05(+0.39%) |
Jan 27, 2021 | 12.78 | 12.88 | 12.38 | 12.66 | 451,437 | -0.50(-3.80%) |
Jan 26, 2021 | 13.66 | 13.80 | 13.03 | 13.16 | 336,457 | -0.39(-2.88%) |
Jan 25, 2021 | 13.88 | 14.05 | 13.29 | 13.55 | 306,637 | -0.51(-3.63%) |
Jan 22, 2021 | 14.10 | 14.19 | 13.75 | 14.06 | 309,500 | -0.22(-1.54%) |
Jan 21, 2021 | 14.00 | 14.29 | 13.72 | 14.28 | 454,524 | +0.32(+2.29%) |
Jan 20, 2021 | 13.79 | 13.99 | 13.60 | 13.96 | 231,037 | +0.33(+2.42%) |
Jan 19, 2021 | 13.88 | 13.88 | 13.38 | 13.63 | 426,428 | -0.01(-0.07%) |
Jan 15, 2021 | 13.63 | 13.91 | 13.18 | 13.64 | 301,700 | -0.30(-2.15%) |
Jan 14, 2021 | 13.96 | 14.21 | 13.77 | 13.94 | 351,621 | +0.15(+1.09%) |
Jan 13, 2021 | 13.99 | 13.99 | 13.62 | 13.79 | 284,821 | -0.13(-0.93%) |
Jan 12, 2021 | 13.61 | 13.98 | 13.52 | 13.92 | 443,013 | +0.41(+3.03%) |
Jan 11, 2021 | 13.24 | 13.53 | 13.16 | 13.51 | 274,267 | +0.05(+0.37%) |
Jan 08, 2021 | 13.28 | 13.50 | 13.15 | 13.46 | 508,900 | +0.07(+0.52%) |
Jan 07, 2021 | 13.75 | 13.75 | 13.25 | 13.39 | 374,828 | -0.08(-0.59%) |
Jan 06, 2021 | 13.00 | 13.66 | 12.97 | 13.47 | 506,261 | +0.81(+6.40%) |
Jan 05, 2021 | 12.13 | 12.75 | 12.13 | 12.66 | 356,038 | +0.49(+4.03%) |
Jan 04, 2021 | 12.62 | 12.68 | 11.87 | 12.17 | 760,528 | -0.39(-3.11%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 206,305 | +0.08(+0.64%) | |
Dec 30, 2020 | 12.26 | 12.58 | 12.26 | 12.48 | 206,305 | +0.28(+2.30%) |
Dec 29, 2020 | 12.35 | 12.37 | 11.84 | 12.20 | 265,267 | -0.09(-0.73%) |
Dec 28, 2020 | 12.43 | 12.63 | 12.22 | 12.29 | 262,716 | +0.12(+0.99%) |
Dec 24, 2020 | 12.25 | 12.27 | 12.04 | 12.17 | 99,500 | +0.02(+0.16%) |
Dec 23, 2020 | 12.50 | 12.65 | 12.13 | 12.15 | 251,425 | -0.18(-1.46%) |
Dec 22, 2020 | 12.44 | 12.46 | 12.20 | 12.33 | 235,905 | +0.22(+1.82%) |
Dec 21, 2020 | 11.83 | 12.19 | 11.73 | 12.11 | 546,618 | -0.13(-1.06%) |
Dec 18, 2020 | 12.48 | 12.92 | 12.13 | 12.24 | 956,400 | -0.17(-1.37%) |
Dec 17, 2020 | 12.48 | 12.59 | 12.36 | 12.41 | 305,540 | -0.06(-0.48%) |
Dec 16, 2020 | 12.85 | 12.93 | 12.39 | 12.47 | 389,845 | -0.24(-1.89%) |
Dec 15, 2020 | 12.39 | 12.72 | 12.25 | 12.71 | 467,808 | +0.51(+4.18%) |
Dec 14, 2020 | 12.16 | 12.44 | 12.01 | 12.20 | 480,105 | +0.20(+1.67%) |
Dec 11, 2020 | 11.80 | 12.03 | 11.72 | 12.00 | 474,500 | +0.01(+0.08%) |
Dec 10, 2020 | 11.78 | 12.05 | 11.51 | 11.99 | 415,923 | -0.12(-0.99%) |
Dec 09, 2020 | 11.75 | 12.61 | 11.73 | 12.11 | 593,476 | +0.45(+3.86%) |
Dec 08, 2020 | 11.69 | 12.07 | 11.66 | 11.66 | 676,403 | -0.07(-0.60%) |
Dec 07, 2020 | 11.96 | 12.06 | 11.47 | 11.73 | 619,632 | -0.39(-3.22%) |
Dec 04, 2020 | 11.27 | 12.34 | 11.27 | 12.12 | 713,200 | +1.03(+9.29%) |
Dec 03, 2020 | 11.39 | 11.39 | 11.04 | 11.09 | 649,449 | -0.15(-1.33%) |
Dec 02, 2020 | 11.13 | 11.54 | 11.09 | 11.24 | 564,271 | +0.05(+0.45%) |
Dec 01, 2020 | 11.20 | 11.47 | 10.96 | 11.19 | 312,968 | +0.27(+2.47%) |
Nov 30, 2020 | 11.10 | 11.34 | 10.90 | 10.92 | 425,619 | -0.26(-2.33%) |
Nov 27, 2020 | 11.51 | 11.53 | 10.93 | 11.18 | 230,400 | -0.43(-3.70%) |
Nov 25, 2020 | 11.43 | 11.63 | 11.05 | 11.61 | 446,800 | -0.06(-0.51%) |
Nov 24, 2020 | 11.85 | 11.98 | 11.52 | 11.67 | 635,369 | +0.17(+1.48%) |
Nov 23, 2020 | 11.00 | 11.61 | 10.92 | 11.50 | 502,749 | +0.66(+6.09%) |
Nov 20, 2020 | 10.62 | 10.85 | 10.25 | 10.84 | 540,400 | +0.06(+0.56%) |
Nov 19, 2020 | 11.03 | 11.33 | 10.53 | 10.78 | 441,660 | -0.37(-3.32%) |
Nov 18, 2020 | 11.87 | 11.96 | 11.13 | 11.15 | 470,857 | -0.61(-5.19%) |
Nov 17, 2020 | 11.40 | 11.82 | 11.10 | 11.76 | 597,117 | +0.16(+1.38%) |
Nov 16, 2020 | 10.88 | 11.61 | 10.55 | 11.60 | 699,810 | +1.01(+9.54%) |
Nov 13, 2020 | 10.11 | 10.64 | 10.05 | 10.59 | 355,300 | +0.53(+5.27%) |
Nov 12, 2020 | 10.01 | 10.21 | 9.831 | 10.06 | 463,478 | -0.10(-0.98%) |
Nov 11, 2020 | 10.50 | 10.50 | 10.10 | 10.16 | 489,548 | -0.19(-1.84%) |
Nov 10, 2020 | 10.21 | 10.63 | 10.00 | 10.35 | 692,819 | +0.25(+2.48%) |
Nov 09, 2020 | 10.40 | 10.83 | 9.890 | 10.10 | 887,429 | +0.48(+4.99%) |
Nov 06, 2020 | 7.620 | 10.97 | 7.620 | 9.620 | 2,882,900 | +2.24(+30.35%) |
Nov 05, 2020 | 6.850 | 7.640 | 6.820 | 7.380 | 434,273 | +0.56(+8.21%) |
Nov 04, 2020 | 7.080 | 7.170 | 6.710 | 6.820 | 379,312 | -0.43(-5.93%) |
Nov 03, 2020 | 7.000 | 7.390 | 6.820 | 7.250 | 371,873 | +0.31(+4.47%) |
Nov 02, 2020 | 6.530 | 7.000 | 6.500 | 6.940 | 237,420 | +0.54(+8.44%) |
Oct 30, 2020 | 6.430 | 6.461 | 6.270 | 6.400 | 242,400 | -0.06(-0.93%) |
Oct 29, 2020 | 6.170 | 6.480 | 6.140 | 6.460 | 261,245 | +0.29(+4.70%) |
Oct 28, 2020 | 6.320 | 6.340 | 6.150 | 6.170 | 385,796 | -0.29(-4.49%) |
Oct 27, 2020 | 6.810 | 6.880 | 6.450 | 6.460 | 475,900 | -0.37(-5.42%) |
Oct 26, 2020 | 7.110 | 7.110 | 6.760 | 6.830 | 258,685 | -0.34(-4.74%) |
Oct 23, 2020 | 7.210 | 7.360 | 7.090 | 7.170 | 122,400 | +0.02(+0.28%) |
Oct 22, 2020 | 7.170 | 7.220 | 7.040 | 7.150 | 268,798 | +0.03(+0.42%) |
Oct 21, 2020 | 7.190 | 7.210 | 7.030 | 7.120 | 130,031 | -0.06(-0.84%) |
Oct 20, 2020 | 7.290 | 7.440 | 7.120 | 7.180 | 226,231 | -0.03(-0.42%) |
Oct 19, 2020 | 7.150 | 7.500 | 7.120 | 7.210 | 210,314 | +0.08(+1.12%) |
Oct 16, 2020 | 7.170 | 7.270 | 7.080 | 7.130 | 184,500 | -0.05(-0.70%) |
Oct 15, 2020 | 6.920 | 7.200 | 6.830 | 7.180 | 173,525 | +0.18(+2.57%) |
Oct 14, 2020 | 7.050 | 7.220 | 6.970 | 7.000 | 139,814 | -0.08(-1.13%) |
Oct 13, 2020 | 7.120 | 7.190 | 7.000 | 7.080 | 186,661 | -0.08(-1.12%) |
Oct 12, 2020 | 7.100 | 7.250 | 6.870 | 7.160 | 250,479 | +0.00(+0.00%) |
Oct 09, 2020 | 7.400 | 7.490 | 7.100 | 7.160 | 159,000 | -0.14(-1.92%) |
Oct 08, 2020 | 7.720 | 7.770 | 7.090 | 7.300 | 398,689 | -0.28(-3.69%) |
Oct 07, 2020 | 7.270 | 7.610 | 7.250 | 7.580 | 346,743 | +0.42(+5.87%) |
Oct 06, 2020 | 7.130 | 7.340 | 6.900 | 7.160 | 553,954 | +0.16(+2.29%) |
Oct 05, 2020 | 6.720 | 7.010 | 6.686 | 7.000 | 262,372 | +0.38(+5.74%) |
Oct 02, 2020 | 6.250 | 6.790 | 6.225 | 6.620 | 386,400 | +0.26(+4.09%) |
Oct 01, 2020 | 6.350 | 6.510 | 6.280 | 6.360 | 252,784 | +0.11(+1.76%) |
Sep 30, 2020 | 6.390 | 6.470 | 6.180 | 6.250 | 435,826 | -0.17(-2.65%) |
Sep 29, 2020 | 6.290 | 6.610 | 6.290 | 6.420 | 435,952 | +0.13(+2.07%) |
Sep 28, 2020 | 6.090 | 6.390 | 6.090 | 6.290 | 351,708 | +0.33(+5.54%) |
Sep 25, 2020 | 5.730 | 6.010 | 5.700 | 5.960 | 337,300 | +0.14(+2.41%) |
Sep 24, 2020 | 5.750 | 5.900 | 5.660 | 5.820 | 216,377 | +0.04(+0.69%) |
Sep 23, 2020 | 6.030 | 6.180 | 5.770 | 5.780 | 302,053 | -0.23(-3.83%) |
Sep 22, 2020 | 6.080 | 6.150 | 5.800 | 6.010 | 305,530 | +0.00(+0.00%) |
Sep 21, 2020 | 6.210 | 6.210 | 5.910 | 6.010 | 416,229 | -0.31(-4.91%) |
Sep 18, 2020 | 6.390 | 6.410 | 6.175 | 6.320 | 616,200 | +0.01(+0.16%) |
Sep 17, 2020 | 6.130 | 6.390 | 6.100 | 6.310 | 209,116 | +0.07(+1.12%) |
Sep 16, 2020 | 6.420 | 6.430 | 6.220 | 6.240 | 236,933 | -0.11(-1.73%) |
Sep 15, 2020 | 6.290 | 6.440 | 6.229 | 6.350 | 267,614 | +0.09(+1.44%) |
Sep 14, 2020 | 6.230 | 6.315 | 6.140 | 6.260 | 181,721 | +0.11(+1.79%) |
Sep 11, 2020 | 6.080 | 6.200 | 5.940 | 6.150 | 244,600 | +0.06(+0.99%) |
Sep 10, 2020 | 6.250 | 6.310 | 6.060 | 6.090 | 256,949 | -0.12(-1.93%) |
Sep 09, 2020 | 6.480 | 6.480 | 6.110 | 6.210 | 326,873 | -0.23(-3.57%) |
Sep 08, 2020 | 6.670 | 6.670 | 6.440 | 6.440 | 281,701 | -0.26(-3.88%) |
Sep 04, 2020 | 6.920 | 6.930 | 6.580 | 6.700 | 245,500 | -0.02(-0.30%) |
Sep 03, 2020 | 6.700 | 6.780 | 6.630 | 6.720 | 334,679 | +0.02(+0.30%) |
Sep 02, 2020 | 6.790 | 6.810 | 6.670 | 6.700 | 357,529 | -0.07(-1.03%) |
Sep 01, 2020 | 6.720 | 6.790 | 6.610 | 6.770 | 190,951 | +0.00(+0.00%) |
Aug 31, 2020 | 6.960 | 6.960 | 6.770 | 6.770 | 202,106 | -0.14(-2.03%) |
Aug 28, 2020 | 6.940 | 6.990 | 6.800 | 6.910 | 150,700 | +0.06(+0.88%) |
Aug 27, 2020 | 6.990 | 7.090 | 6.810 | 6.850 | 231,916 | -0.05(-0.72%) |
Aug 26, 2020 | 6.890 | 6.930 | 6.720 | 6.900 | 215,379 | -0.04(-0.58%) |
Aug 25, 2020 | 7.010 | 7.070 | 6.860 | 6.940 | 213,868 | +0.00(+0.00%) |
Aug 24, 2020 | 6.690 | 6.950 | 6.600 | 6.940 | 229,307 | +0.28(+4.20%) |
Aug 21, 2020 | 6.740 | 6.830 | 6.610 | 6.660 | 250,900 | -0.20(-2.92%) |
Aug 20, 2020 | 6.680 | 6.890 | 6.670 | 6.860 | 235,078 | +0.05(+0.73%) |
Aug 19, 2020 | 6.820 | 6.910 | 6.730 | 6.810 | 218,702 | +0.03(+0.44%) |
Aug 18, 2020 | 6.890 | 6.900 | 6.750 | 6.780 | 292,343 | -0.13(-1.88%) |
Aug 17, 2020 | 6.930 | 6.930 | 6.730 | 6.910 | 220,440 | +0.00(+0.00%) |
Aug 14, 2020 | 6.770 | 6.960 | 6.680 | 6.910 | 281,800 | +0.04(+0.58%) |
Aug 13, 2020 | 6.920 | 7.060 | 6.830 | 6.870 | 271,834 | -0.13(-1.86%) |
Aug 12, 2020 | 7.120 | 7.140 | 6.930 | 7.000 | 412,221 | -0.06(-0.85%) |
Aug 11, 2020 | 6.980 | 7.200 | 6.950 | 7.060 | 640,080 | +0.15(+2.17%) |
Aug 10, 2020 | 6.850 | 7.030 | 6.810 | 6.910 | 404,800 | +0.08(+1.17%) |
Aug 07, 2020 | 6.580 | 6.980 | 6.553 | 6.830 | 374,800 | +0.22(+3.33%) |
Aug 06, 2020 | 6.850 | 6.913 | 6.360 | 6.610 | 576,848 | -0.16(-2.36%) |
Aug 05, 2020 | 5.960 | 7.380 | 5.960 | 6.770 | 1,925,654 | +1.06(+18.56%) |
Aug 04, 2020 | 5.680 | 5.790 | 5.640 | 5.710 | 187,470 | +0.05(+0.88%) |
Aug 03, 2020 | 5.420 | 5.700 | 5.410 | 5.660 | 302,407 | +0.22(+4.04%) |
Jul 31, 2020 | 5.270 | 5.715 | 5.155 | 5.440 | 516,100 | +0.08(+1.49%) |
Jul 30, 2020 | 5.360 | 5.385 | 5.130 | 5.360 | 325,548 | -0.14(-2.55%) |
Jul 29, 2020 | 5.150 | 5.610 | 5.140 | 5.500 | 420,511 | +0.41(+8.06%) |
Jul 28, 2020 | 5.120 | 5.160 | 5.000 | 5.090 | 458,096 | -0.06(-1.17%) |
Jul 27, 2020 | 5.120 | 5.190 | 5.020 | 5.150 | 150,615 | +0.00(+0.00%) |
Jul 24, 2020 | 5.210 | 5.300 | 5.130 | 5.150 | 171,000 | -0.06(-1.15%) |
Jul 23, 2020 | 5.090 | 5.350 | 5.090 | 5.210 | 433,638 | +0.11(+2.16%) |
Jul 22, 2020 | 5.040 | 5.230 | 5.040 | 5.100 | 211,590 | -0.02(-0.39%) |
Jul 21, 2020 | 5.170 | 5.230 | 5.000 | 5.120 | 329,522 | +0.05(+0.99%) |
Jul 20, 2020 | 5.170 | 5.210 | 5.020 | 5.070 | 171,839 | -0.16(-3.06%) |
Jul 17, 2020 | 5.240 | 5.300 | 5.150 | 5.230 | 167,000 | +0.02(+0.38%) |
Jul 16, 2020 | 5.300 | 5.300 | 5.080 | 5.210 | 177,168 | -0.09(-1.70%) |
Jul 15, 2020 | 5.250 | 5.350 | 5.130 | 5.300 | 396,342 | +0.28(+5.58%) |
Jul 14, 2020 | 4.960 | 5.080 | 4.850 | 5.020 | 188,044 | +0.07(+1.41%) |
Jul 13, 2020 | 5.050 | 5.150 | 4.930 | 4.950 | 341,102 | -0.04(-0.80%) |
Jul 10, 2020 | 4.780 | 5.040 | 4.745 | 4.990 | 219,000 | +0.21(+4.39%) |
Jul 09, 2020 | 4.890 | 4.910 | 4.710 | 4.780 | 253,989 | -0.13(-2.65%) |
Jul 08, 2020 | 5.080 | 5.120 | 4.815 | 4.910 | 471,145 | -0.25(-4.84%) |
Jul 07, 2020 | 5.260 | 5.290 | 5.150 | 5.160 | 251,463 | -0.19(-3.55%) |
Jul 06, 2020 | 5.640 | 5.650 | 5.130 | 5.350 | 321,693 | -0.14(-2.55%) |
Jul 02, 2020 | 5.560 | 5.590 | 5.360 | 5.490 | 279,300 | +0.13(+2.43%) |
Jul 01, 2020 | 5.560 | 5.600 | 5.340 | 5.360 | 350,479 | -0.16(-2.90%) |
Jun 30, 2020 | 5.320 | 5.540 | 5.200 | 5.520 | 469,210 | +0.12(+2.22%) |
Jun 29, 2020 | 5.060 | 5.400 | 5.020 | 5.400 | 460,514 | +0.45(+9.09%) |
Jun 26, 2020 | 4.900 | 4.980 | 4.740 | 4.950 | 643,900 | +0.02(+0.41%) |
Jun 25, 2020 | 4.890 | 5.030 | 4.720 | 4.930 | 411,464 | -0.04(-0.80%) |
Jun 24, 2020 | 5.310 | 5.310 | 4.920 | 4.970 | 385,777 | -0.49(-8.97%) |
Jun 23, 2020 | 5.480 | 5.510 | 5.260 | 5.460 | 617,393 | +0.13(+2.44%) |
Jun 22, 2020 | 5.080 | 5.350 | 5.000 | 5.330 | 460,830 | +0.15(+2.90%) |
Jun 19, 2020 | 5.270 | 5.320 | 4.970 | 5.180 | 1,303,200 | -0.09(-1.71%) |
Jun 18, 2020 | 5.000 | 5.340 | 4.985 | 5.270 | 582,951 | +0.14(+2.73%) |
Jun 17, 2020 | 5.420 | 5.420 | 5.070 | 5.130 | 487,271 | -0.34(-6.22%) |
Jun 16, 2020 | 5.610 | 5.620 | 5.280 | 5.470 | 463,782 | +0.24(+4.59%) |
Jun 15, 2020 | 5.080 | 5.320 | 4.930 | 5.230 | 469,108 | -0.12(-2.24%) |
Jun 12, 2020 | 5.410 | 5.520 | 5.100 | 5.350 | 329,500 | +0.29(+5.73%) |
Jun 11, 2020 | 5.450 | 5.600 | 5.020 | 5.060 | 616,002 | -0.72(-12.46%) |
Jun 10, 2020 | 6.630 | 6.630 | 5.770 | 5.780 | 569,678 | -0.85(-12.82%) |
Jun 09, 2020 | 6.910 | 6.910 | 6.550 | 6.630 | 424,289 | -0.31(-4.47%) |
Jun 08, 2020 | 6.660 | 6.990 | 6.660 | 6.940 | 498,217 | +0.45(+6.93%) |
Jun 05, 2020 | 6.280 | 6.670 | 6.230 | 6.490 | 598,800 | +0.47(+7.81%) |
Jun 04, 2020 | 5.680 | 6.160 | 5.680 | 6.020 | 439,716 | +0.25(+4.33%) |
Jun 03, 2020 | 5.620 | 6.000 | 5.620 | 5.770 | 518,046 | +0.30(+5.48%) |
Jun 02, 2020 | 5.380 | 5.670 | 5.310 | 5.470 | 891,025 | +0.13(+2.43%) |