Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.500 | 9.730 | 9.100 | 9.580 | 1,475,346 | +0.23(+2.46%) |
May 27, 2021 | 9.560 | 9.910 | 9.270 | 9.350 | 897,119 | -0.14(-1.48%) |
May 26, 2021 | 9.190 | 9.770 | 9.100 | 9.490 | 1,141,182 | +0.54(+6.03%) |
May 25, 2021 | 9.090 | 9.250 | 8.870 | 8.950 | 815,576 | -0.11(-1.21%) |
May 24, 2021 | 8.970 | 9.130 | 8.420 | 9.060 | 1,345,299 | +0.45(+5.23%) |
May 21, 2021 | 8.340 | 8.950 | 8.250 | 8.610 | 625,868 | +0.34(+4.11%) |
May 20, 2021 | 7.900 | 8.350 | 7.830 | 8.270 | 386,797 | +0.39(+4.95%) |
May 19, 2021 | 7.770 | 8.023 | 7.750 | 7.880 | 324,461 | -0.05(-0.63%) |
May 18, 2021 | 8.050 | 8.110 | 7.740 | 7.930 | 389,497 | -0.08(-1.00%) |
May 17, 2021 | 7.120 | 8.055 | 7.060 | 8.010 | 399,874 | +0.89(+12.50%) |
May 14, 2021 | 6.840 | 7.150 | 6.810 | 7.120 | 211,045 | +0.33(+4.86%) |
May 13, 2021 | 7.060 | 7.130 | 6.685 | 6.790 | 184,480 | -0.22(-3.14%) |
May 12, 2021 | 6.980 | 7.160 | 6.820 | 7.010 | 171,546 | +0.03(+0.43%) |
May 11, 2021 | 6.450 | 7.030 | 6.360 | 6.980 | 316,761 | +0.48(+7.38%) |
May 10, 2021 | 6.900 | 6.950 | 6.480 | 6.500 | 268,397 | -0.37(-5.39%) |
May 07, 2021 | 7.010 | 7.150 | 6.850 | 6.870 | 188,722 | -0.08(-1.15%) |
May 06, 2021 | 7.220 | 7.260 | 6.900 | 6.950 | 370,831 | -0.26(-3.61%) |
May 05, 2021 | 7.610 | 7.690 | 7.150 | 7.210 | 513,642 | -0.30(-3.99%) |
May 04, 2021 | 7.720 | 7.730 | 7.350 | 7.510 | 296,642 | -0.21(-2.72%) |
May 03, 2021 | 7.580 | 7.880 | 7.560 | 7.720 | 268,791 | +0.16(+2.12%) |
Apr 30, 2021 | 7.420 | 7.680 | 7.260 | 7.560 | 826,600 | +0.21(+2.86%) |
Apr 29, 2021 | 7.540 | 7.550 | 7.300 | 7.350 | 349,614 | -0.15(-2.00%) |
Apr 28, 2021 | 7.430 | 7.740 | 7.350 | 7.500 | 398,202 | +0.16(+2.18%) |
Apr 27, 2021 | 7.630 | 7.660 | 7.340 | 7.340 | 305,149 | -0.25(-3.29%) |
Apr 26, 2021 | 7.440 | 7.700 | 7.420 | 7.590 | 343,457 | +0.27(+3.69%) |
Apr 23, 2021 | 7.320 | 7.470 | 7.270 | 7.320 | 97,700 | -0.02(-0.27%) |
Apr 22, 2021 | 7.540 | 7.590 | 7.170 | 7.340 | 322,497 | -0.20(-2.65%) |
Apr 21, 2021 | 7.280 | 7.570 | 7.200 | 7.540 | 272,481 | +0.27(+3.71%) |
Apr 20, 2021 | 7.450 | 7.700 | 7.219 | 7.270 | 208,122 | -0.18(-2.42%) |
Apr 19, 2021 | 7.630 | 7.790 | 7.250 | 7.450 | 228,261 | -0.28(-3.62%) |
Apr 16, 2021 | 7.880 | 7.880 | 7.650 | 7.730 | 300,300 | -0.04(-0.51%) |
Apr 15, 2021 | 7.900 | 7.980 | 7.660 | 7.770 | 163,973 | +0.00(+0.00%) |
Apr 14, 2021 | 7.860 | 7.950 | 7.700 | 7.770 | 115,167 | +0.07(+0.91%) |
Apr 13, 2021 | 8.220 | 8.240 | 7.650 | 7.700 | 320,446 | -0.51(-6.21%) |
Apr 12, 2021 | 8.400 | 8.530 | 7.920 | 8.210 | 394,730 | -0.22(-2.61%) |
Apr 09, 2021 | 8.400 | 8.700 | 8.200 | 8.430 | 180,300 | -0.03(-0.35%) |
Apr 08, 2021 | 8.320 | 8.530 | 8.150 | 8.460 | 162,197 | +0.14(+1.68%) |
Apr 07, 2021 | 8.430 | 8.550 | 8.270 | 8.320 | 205,488 | -0.11(-1.30%) |
Apr 06, 2021 | 8.250 | 8.560 | 8.080 | 8.430 | 238,029 | +0.07(+0.84%) |
Apr 05, 2021 | 8.330 | 8.630 | 8.170 | 8.360 | 311,386 | +0.08(+0.97%) |
Apr 01, 2021 | 8.010 | 8.284 | 7.910 | 8.280 | 225,100 | +0.34(+4.28%) |
Mar 31, 2021 | 7.790 | 8.000 | 7.700 | 7.940 | 154,847 | +0.21(+2.72%) |
Mar 30, 2021 | 7.210 | 7.940 | 7.010 | 7.730 | 448,578 | +0.48(+6.62%) |
Mar 29, 2021 | 8.050 | 8.050 | 7.160 | 7.250 | 410,787 | -0.40(-5.23%) |
Mar 26, 2021 | 8.140 | 8.146 | 7.520 | 7.650 | 321,900 | -0.44(-5.44%) |
Mar 25, 2021 | 7.800 | 8.160 | 7.610 | 8.090 | 244,133 | +0.19(+2.41%) |
Mar 24, 2021 | 8.330 | 8.350 | 7.850 | 7.900 | 302,361 | -0.33(-4.01%) |
Mar 23, 2021 | 8.620 | 8.640 | 8.120 | 8.230 | 298,465 | -0.49(-5.62%) |
Mar 22, 2021 | 8.550 | 8.760 | 8.380 | 8.720 | 455,904 | +0.36(+4.31%) |
Mar 19, 2021 | 8.250 | 8.626 | 8.120 | 8.360 | 931,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.590 | 8.710 | 8.230 | 8.350 | 231,034 | -0.27(-3.13%) |
Mar 17, 2021 | 8.400 | 8.750 | 8.300 | 8.620 | 490,079 | +0.10(+1.17%) |
Mar 16, 2021 | 8.630 | 8.790 | 8.360 | 8.520 | 542,277 | -0.11(-1.27%) |
Mar 15, 2021 | 8.620 | 8.895 | 8.460 | 8.630 | 369,944 | +0.09(+1.05%) |
Mar 12, 2021 | 8.600 | 8.760 | 8.500 | 8.540 | 275,500 | -0.19(-2.18%) |
Mar 11, 2021 | 8.840 | 8.940 | 8.590 | 8.730 | 432,096 | -0.05(-0.57%) |
Mar 10, 2021 | 8.770 | 9.010 | 8.600 | 8.780 | 287,368 | +0.16(+1.86%) |
Mar 09, 2021 | 8.430 | 8.810 | 8.300 | 8.620 | 346,205 | +0.36(+4.36%) |
Mar 08, 2021 | 8.180 | 8.410 | 8.030 | 8.260 | 224,880 | +0.13(+1.60%) |
Mar 05, 2021 | 8.660 | 8.660 | 7.350 | 8.130 | 488,800 | -0.45(-5.24%) |
Mar 04, 2021 | 8.860 | 8.870 | 7.890 | 8.580 | 727,519 | -0.10(-1.15%) |
Mar 03, 2021 | 9.000 | 9.100 | 8.530 | 8.680 | 694,313 | -0.26(-2.91%) |
Mar 02, 2021 | 8.400 | 9.090 | 8.400 | 8.940 | 1,041,604 | +0.55(+6.56%) |
Mar 01, 2021 | 8.070 | 8.390 | 7.860 | 8.390 | 672,623 | +0.61(+7.84%) |
Feb 26, 2021 | 7.850 | 7.990 | 7.410 | 7.780 | 356,900 | -0.10(-1.27%) |
Feb 25, 2021 | 8.350 | 8.420 | 7.720 | 7.880 | 479,492 | -0.43(-5.17%) |
Feb 24, 2021 | 8.300 | 8.770 | 8.150 | 8.310 | 535,887 | +0.05(+0.61%) |
Feb 23, 2021 | 8.060 | 8.690 | 7.600 | 8.260 | 904,583 | -0.01(-0.12%) |
Feb 22, 2021 | 8.660 | 9.010 | 8.270 | 8.270 | 793,678 | -0.54(-6.13%) |
Feb 19, 2021 | 8.520 | 8.939 | 8.480 | 8.810 | 488,800 | +0.31(+3.65%) |
Feb 18, 2021 | 9.290 | 9.340 | 8.460 | 8.500 | 799,373 | -0.85(-9.09%) |
Feb 17, 2021 | 9.900 | 10.15 | 9.250 | 9.350 | 2,029,053 | -0.28(-2.91%) |
Feb 16, 2021 | 9.240 | 9.690 | 9.000 | 9.630 | 580,480 | +0.75(+8.45%) |
Feb 12, 2021 | 8.770 | 8.990 | 8.550 | 8.880 | 283,700 | +0.17(+1.95%) |
Feb 11, 2021 | 9.190 | 9.250 | 8.580 | 8.710 | 500,031 | -0.44(-4.81%) |
Feb 10, 2021 | 9.250 | 9.420 | 8.911 | 9.150 | 501,568 | -0.03(-0.33%) |
Feb 09, 2021 | 8.980 | 9.340 | 8.800 | 9.180 | 397,574 | +0.23(+2.57%) |
Feb 08, 2021 | 9.340 | 9.340 | 8.900 | 8.950 | 523,389 | -0.28(-3.03%) |
Feb 05, 2021 | 9.250 | 9.430 | 8.935 | 9.230 | 476,600 | +0.03(+0.33%) |
Feb 04, 2021 | 8.740 | 9.200 | 8.640 | 9.200 | 561,183 | +0.64(+7.48%) |
Feb 03, 2021 | 8.470 | 9.100 | 8.430 | 8.560 | 879,087 | +0.12(+1.42%) |
Feb 02, 2021 | 7.860 | 8.550 | 7.750 | 8.440 | 1,266,690 | +0.86(+11.35%) |
Feb 01, 2021 | 7.440 | 7.740 | 7.260 | 7.580 | 472,000 | +0.11(+1.47%) |
Jan 29, 2021 | 7.120 | 7.490 | 7.010 | 7.470 | 645,100 | +0.16(+2.19%) |
Jan 28, 2021 | 7.190 | 7.530 | 6.900 | 7.310 | 902,498 | +0.38(+5.48%) |
Jan 27, 2021 | 7.190 | 7.250 | 6.750 | 6.930 | 1,017,680 | -0.44(-5.97%) |
Jan 26, 2021 | 7.730 | 7.740 | 7.160 | 7.370 | 1,111,735 | -0.33(-4.29%) |
Jan 25, 2021 | 8.050 | 8.130 | 7.410 | 7.700 | 1,123,173 | -0.41(-5.06%) |
Jan 22, 2021 | 8.860 | 9.150 | 7.620 | 8.110 | 8,402,800 | +0.80(+10.94%) |
Jan 21, 2021 | 7.540 | 7.540 | 7.210 | 7.310 | 400,942 | -0.12(-1.62%) |
Jan 20, 2021 | 7.770 | 7.850 | 7.250 | 7.430 | 602,397 | -0.38(-4.87%) |
Jan 19, 2021 | 7.960 | 7.993 | 7.605 | 7.810 | 484,708 | -0.08(-1.01%) |
Jan 15, 2021 | 7.950 | 8.100 | 7.630 | 7.890 | 478,700 | -0.04(-0.50%) |
Jan 14, 2021 | 7.750 | 7.990 | 7.670 | 7.930 | 325,430 | +0.25(+3.26%) |
Jan 13, 2021 | 7.650 | 7.880 | 7.400 | 7.680 | 313,914 | +0.00(+0.00%) |
Jan 12, 2021 | 7.920 | 7.950 | 7.500 | 7.680 | 247,593 | -0.18(-2.29%) |
Jan 11, 2021 | 7.700 | 7.900 | 7.550 | 7.860 | 255,714 | +0.11(+1.42%) |
Jan 08, 2021 | 7.890 | 7.890 | 7.520 | 7.750 | 347,900 | -0.02(-0.26%) |
Jan 07, 2021 | 7.500 | 7.800 | 7.350 | 7.770 | 338,152 | +0.33(+4.44%) |
Jan 06, 2021 | 7.940 | 7.990 | 7.350 | 7.440 | 777,467 | +0.18(+2.48%) |
Jan 05, 2021 | 7.220 | 7.330 | 7.000 | 7.260 | 254,453 | +0.09(+1.26%) |
Jan 04, 2021 | 7.400 | 7.480 | 6.880 | 7.170 | 438,906 | -0.48(-6.27%) |
Dec 31, 2020 | 7.650 | 7.650 | 7.650 | 266,582 | +0.37(+5.08%) | |
Dec 30, 2020 | 7.350 | 7.430 | 7.090 | 7.280 | 266,582 | -0.06(-0.82%) |
Dec 29, 2020 | 7.360 | 7.470 | 6.940 | 7.340 | 342,701 | -0.05(-0.68%) |
Dec 28, 2020 | 7.280 | 7.630 | 7.170 | 7.390 | 504,513 | +0.25(+3.50%) |
Dec 24, 2020 | 7.100 | 7.180 | 6.920 | 7.140 | 247,000 | +0.09(+1.28%) |
Dec 23, 2020 | 6.750 | 7.220 | 6.710 | 7.050 | 727,935 | +0.45(+6.82%) |
Dec 22, 2020 | 6.200 | 6.700 | 6.010 | 6.600 | 417,833 | +0.40(+6.45%) |
Dec 21, 2020 | 6.210 | 6.400 | 5.950 | 6.200 | 424,546 | -0.01(-0.16%) |
Dec 18, 2020 | 6.000 | 6.430 | 5.900 | 6.210 | 634,200 | +0.28(+4.72%) |
Dec 17, 2020 | 6.260 | 6.320 | 5.820 | 5.930 | 2,034,316 | -1.40(-19.10%) |
Dec 16, 2020 | 7.370 | 7.600 | 7.260 | 7.330 | 166,674 | -0.07(-0.95%) |
Dec 15, 2020 | 7.700 | 7.860 | 7.310 | 7.400 | 111,183 | -0.27(-3.52%) |
Dec 14, 2020 | 8.090 | 8.100 | 7.610 | 7.670 | 160,161 | -0.20(-2.54%) |
Dec 11, 2020 | 7.650 | 8.090 | 7.560 | 7.870 | 253,000 | +0.31(+4.10%) |
Dec 10, 2020 | 7.500 | 7.800 | 7.460 | 7.560 | 271,476 | +0.10(+1.34%) |
Dec 09, 2020 | 7.320 | 7.610 | 7.000 | 7.460 | 246,407 | +0.26(+3.61%) |
Dec 08, 2020 | 7.300 | 7.380 | 7.010 | 7.200 | 224,626 | +0.12(+1.69%) |
Dec 07, 2020 | 6.550 | 7.190 | 6.430 | 7.080 | 321,464 | +0.74(+11.67%) |
Dec 04, 2020 | 6.310 | 6.444 | 6.250 | 6.340 | 56,800 | +0.14(+2.26%) |
Dec 03, 2020 | 6.740 | 6.740 | 6.120 | 6.200 | 69,346 | -0.50(-7.46%) |
Dec 02, 2020 | 6.380 | 6.750 | 6.220 | 6.700 | 82,096 | +0.31(+4.85%) |
Dec 01, 2020 | 6.750 | 6.750 | 6.200 | 6.390 | 82,860 | -0.26(-3.91%) |
Nov 30, 2020 | 6.750 | 6.900 | 6.310 | 6.650 | 115,842 | -0.10(-1.48%) |
Nov 27, 2020 | 6.960 | 7.100 | 6.500 | 6.750 | 108,300 | -0.06(-0.88%) |
Nov 25, 2020 | 5.900 | 7.370 | 5.815 | 6.810 | 738,200 | +0.66(+10.73%) |
Nov 24, 2020 | 5.960 | 6.400 | 5.960 | 6.150 | 58,346 | +0.19(+3.19%) |
Nov 23, 2020 | 6.060 | 6.110 | 5.720 | 5.960 | 84,177 | -0.15(-2.45%) |
Nov 20, 2020 | 6.680 | 6.690 | 6.010 | 6.110 | 194,800 | -0.57(-8.53%) |
Nov 19, 2020 | 5.840 | 6.690 | 5.720 | 6.680 | 290,574 | +0.97(+16.99%) |
Nov 18, 2020 | 5.680 | 5.830 | 5.520 | 5.710 | 109,728 | +0.05(+0.88%) |
Nov 17, 2020 | 5.890 | 5.890 | 5.600 | 5.660 | 83,779 | -0.18(-3.08%) |
Nov 16, 2020 | 5.860 | 5.980 | 5.620 | 5.840 | 102,651 | +0.09(+1.57%) |
Nov 13, 2020 | 5.460 | 5.870 | 5.300 | 5.750 | 113,800 | +0.29(+5.31%) |
Nov 12, 2020 | 5.480 | 5.600 | 5.260 | 5.460 | 47,022 | +0.00(+0.00%) |
Nov 11, 2020 | 5.300 | 5.480 | 5.150 | 5.460 | 57,835 | +0.17(+3.21%) |
Nov 10, 2020 | 5.330 | 5.360 | 5.150 | 5.290 | 38,203 | -0.07(-1.31%) |
Nov 09, 2020 | 5.020 | 5.470 | 4.910 | 5.360 | 97,493 | +0.46(+9.39%) |
Nov 06, 2020 | 4.740 | 5.080 | 4.700 | 4.900 | 80,200 | +0.17(+3.59%) |
Nov 05, 2020 | 4.540 | 4.817 | 4.500 | 4.730 | 21,979 | +0.25(+5.58%) |
Nov 04, 2020 | 4.480 | 4.570 | 4.430 | 4.480 | 45,180 | +0.01(+0.22%) |
Nov 03, 2020 | 4.520 | 4.614 | 4.400 | 4.470 | 21,132 | +0.01(+0.22%) |
Nov 02, 2020 | 4.460 | 4.540 | 4.320 | 4.460 | 52,215 | +0.09(+2.06%) |
Oct 30, 2020 | 4.330 | 4.600 | 4.250 | 4.370 | 49,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.300 | 4.370 | 110,047 | -0.10(-2.24%) |
Oct 28, 2020 | 4.620 | 4.620 | 4.380 | 4.470 | 53,213 | -0.18(-3.87%) |
Oct 27, 2020 | 4.870 | 4.890 | 4.520 | 4.650 | 69,775 | -0.23(-4.71%) |
Oct 26, 2020 | 5.030 | 5.060 | 4.850 | 4.880 | 44,714 | -0.19(-3.75%) |
Oct 23, 2020 | 4.810 | 5.125 | 4.760 | 5.070 | 50,700 | +0.32(+6.74%) |
Oct 22, 2020 | 4.920 | 5.050 | 4.700 | 4.750 | 64,560 | -0.17(-3.46%) |
Oct 21, 2020 | 4.930 | 4.990 | 4.910 | 4.920 | 42,771 | -0.03(-0.61%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.918 | 4.950 | 35,052 | -0.05(-1.00%) |
Oct 19, 2020 | 5.200 | 5.250 | 4.980 | 5.000 | 168,750 | -0.12(-2.34%) |
Oct 16, 2020 | 5.250 | 5.359 | 5.088 | 5.120 | 70,200 | -0.08(-1.54%) |
Oct 15, 2020 | 5.390 | 5.500 | 5.150 | 5.200 | 86,997 | -0.18(-3.35%) |
Oct 14, 2020 | 5.650 | 5.900 | 5.220 | 5.380 | 173,826 | +0.08(+1.51%) |
Oct 13, 2020 | 5.250 | 5.560 | 5.190 | 5.300 | 74,130 | +0.06(+1.15%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.210 | 5.240 | 86,494 | -0.30(-5.42%) |
Oct 09, 2020 | 6.010 | 6.070 | 5.432 | 5.540 | 204,500 | -0.61(-9.92%) |
Oct 08, 2020 | 4.600 | 6.300 | 4.600 | 6.150 | 354,400 | +1.56(+33.99%) |
Oct 07, 2020 | 4.640 | 4.663 | 4.510 | 4.590 | 33,776 | +0.08(+1.77%) |
Oct 06, 2020 | 4.700 | 4.750 | 4.510 | 4.510 | 54,047 | -0.17(-3.63%) |
Oct 05, 2020 | 4.720 | 4.885 | 4.527 | 4.680 | 45,635 | -0.04(-0.85%) |
Oct 02, 2020 | 4.280 | 4.720 | 4.230 | 4.720 | 95,500 | +0.44(+10.28%) |
Oct 01, 2020 | 4.500 | 4.500 | 4.201 | 4.280 | 101,714 | -0.13(-2.95%) |
Sep 30, 2020 | 4.360 | 4.540 | 4.350 | 4.410 | 60,718 | +0.04(+0.92%) |
Sep 29, 2020 | 4.500 | 4.610 | 4.350 | 4.370 | 94,533 | -0.12(-2.67%) |
Sep 28, 2020 | 4.590 | 4.710 | 4.340 | 4.490 | 70,452 | -0.08(-1.75%) |
Sep 25, 2020 | 4.690 | 4.880 | 4.480 | 4.570 | 71,400 | -0.12(-2.56%) |
Sep 24, 2020 | 4.680 | 4.750 | 4.450 | 4.690 | 82,655 | +0.11(+2.40%) |
Sep 23, 2020 | 4.920 | 4.990 | 4.560 | 4.580 | 53,332 | -0.34(-6.91%) |
Sep 22, 2020 | 5.010 | 5.030 | 4.920 | 4.920 | 34,751 | -0.08(-1.60%) |
Sep 21, 2020 | 5.240 | 5.245 | 4.950 | 5.000 | 50,579 | -0.34(-6.37%) |
Sep 18, 2020 | 5.240 | 5.390 | 5.240 | 5.340 | 25,400 | +0.10(+1.91%) |
Sep 17, 2020 | 5.210 | 5.470 | 5.210 | 5.240 | 36,167 | -0.04(-0.76%) |
Sep 16, 2020 | 5.200 | 5.420 | 5.180 | 5.280 | 44,651 | +0.15(+2.92%) |
Sep 15, 2020 | 4.930 | 5.315 | 4.901 | 5.130 | 75,973 | +0.27(+5.56%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.840 | 4.860 | 82,804 | -0.30(-5.81%) |
Sep 11, 2020 | 5.280 | 5.350 | 5.060 | 5.160 | 31,700 | -0.08(-1.53%) |
Sep 10, 2020 | 5.040 | 5.400 | 5.030 | 5.240 | 42,024 | +0.22(+4.38%) |
Sep 09, 2020 | 5.000 | 5.108 | 4.910 | 5.020 | 29,625 | +0.01(+0.20%) |
Sep 08, 2020 | 4.880 | 5.130 | 4.700 | 5.010 | 43,686 | +0.07(+1.42%) |
Sep 04, 2020 | 5.170 | 5.180 | 4.540 | 4.940 | 104,300 | -0.26(-5.00%) |
Sep 03, 2020 | 5.330 | 5.410 | 5.150 | 5.200 | 49,727 | -0.13(-2.44%) |
Sep 02, 2020 | 5.520 | 5.525 | 5.110 | 5.330 | 104,327 | -0.17(-3.09%) |
Sep 01, 2020 | 5.650 | 5.738 | 5.500 | 5.500 | 34,462 | -0.15(-2.65%) |
Aug 31, 2020 | 5.850 | 5.900 | 5.510 | 5.650 | 58,119 | -0.15(-2.59%) |
Aug 28, 2020 | 5.350 | 5.830 | 5.350 | 5.800 | 52,400 | +0.45(+8.41%) |
Aug 27, 2020 | 5.590 | 5.600 | 5.150 | 5.350 | 90,661 | -0.27(-4.80%) |
Aug 26, 2020 | 5.850 | 5.850 | 5.600 | 5.620 | 55,379 | -0.27(-4.58%) |
Aug 25, 2020 | 5.790 | 5.890 | 5.700 | 5.890 | 55,498 | +0.10(+1.73%) |
Aug 24, 2020 | 6.170 | 6.170 | 5.440 | 5.790 | 151,877 | -0.32(-5.24%) |
Aug 21, 2020 | 6.250 | 6.286 | 6.070 | 6.110 | 46,100 | -0.19(-3.02%) |
Aug 20, 2020 | 6.430 | 6.490 | 6.300 | 6.300 | 34,438 | -0.19(-2.93%) |
Aug 19, 2020 | 6.520 | 6.550 | 6.410 | 6.490 | 35,224 | -0.01(-0.15%) |
Aug 18, 2020 | 6.580 | 6.730 | 6.500 | 6.500 | 57,646 | -0.08(-1.22%) |
Aug 17, 2020 | 6.770 | 6.770 | 6.560 | 6.580 | 73,106 | -0.19(-2.81%) |
Aug 14, 2020 | 6.710 | 6.820 | 6.630 | 6.770 | 34,900 | +0.00(+0.00%) |
Aug 13, 2020 | 6.750 | 6.916 | 6.580 | 6.770 | 40,259 | +0.00(+0.00%) |
Aug 12, 2020 | 6.930 | 6.980 | 6.630 | 6.770 | 63,893 | -0.06(-0.88%) |
Aug 11, 2020 | 7.320 | 7.320 | 6.800 | 6.830 | 61,449 | -0.44(-6.05%) |
Aug 10, 2020 | 6.990 | 7.310 | 6.880 | 7.270 | 87,656 | +0.30(+4.30%) |
Aug 07, 2020 | 7.010 | 7.010 | 6.722 | 6.970 | 42,100 | -0.08(-1.13%) |
Aug 06, 2020 | 7.100 | 7.225 | 6.999 | 7.050 | 41,796 | -0.04(-0.56%) |
Aug 05, 2020 | 7.140 | 7.140 | 7.000 | 7.090 | 36,242 | -0.04(-0.56%) |
Aug 04, 2020 | 6.930 | 7.140 | 6.820 | 7.130 | 83,354 | +0.16(+2.30%) |
Aug 03, 2020 | 6.460 | 7.050 | 6.460 | 6.970 | 122,049 | +0.49(+7.56%) |
Jul 31, 2020 | 6.380 | 6.620 | 6.300 | 6.480 | 71,400 | +0.09(+1.41%) |
Jul 30, 2020 | 6.280 | 6.490 | 6.199 | 6.390 | 45,628 | +0.10(+1.59%) |
Jul 29, 2020 | 6.500 | 6.500 | 6.100 | 6.290 | 97,573 | -0.13(-2.02%) |
Jul 28, 2020 | 6.720 | 6.870 | 6.270 | 6.420 | 81,454 | -0.29(-4.32%) |
Jul 27, 2020 | 7.190 | 7.200 | 6.610 | 6.710 | 106,834 | -0.47(-6.55%) |
Jul 24, 2020 | 7.460 | 7.460 | 7.120 | 7.180 | 89,300 | -0.30(-4.01%) |
Jul 23, 2020 | 7.350 | 7.600 | 7.260 | 7.480 | 142,052 | +0.34(+4.76%) |
Jul 22, 2020 | 7.050 | 7.180 | 6.720 | 7.140 | 137,935 | +0.22(+3.18%) |
Jul 21, 2020 | 7.000 | 7.040 | 6.600 | 6.920 | 142,485 | -0.02(-0.29%) |
Jul 20, 2020 | 6.470 | 7.200 | 6.460 | 6.940 | 213,922 | +0.58(+9.12%) |
Jul 17, 2020 | 5.920 | 6.670 | 5.595 | 6.360 | 256,800 | +0.15(+2.45%) |
Jul 16, 2020 | 6.700 | 6.700 | 6.018 | 6.208 | 267,039 | -0.69(-10.03%) |
Jul 15, 2020 | 6.846 | 6.978 | 6.651 | 6.900 | 120,430 | +0.10(+1.47%) |
Jul 14, 2020 | 6.839 | 6.900 | 6.646 | 6.800 | 63,889 | -0.03(-0.37%) |
Jul 13, 2020 | 7.100 | 7.190 | 6.800 | 6.825 | 80,078 | -0.27(-3.87%) |
Jul 10, 2020 | 7.040 | 7.194 | 6.807 | 7.100 | 70,800 | -0.06(-0.78%) |
Jul 09, 2020 | 7.200 | 7.235 | 7.100 | 7.156 | 35,165 | -0.04(-0.58%) |
Jul 08, 2020 | 7.150 | 7.292 | 7.050 | 7.198 | 53,085 | -0.06(-0.89%) |
Jul 07, 2020 | 7.320 | 7.330 | 7.151 | 7.263 | 41,657 | -0.07(-0.90%) |
Jul 06, 2020 | 7.250 | 7.349 | 7.100 | 7.329 | 55,937 | +0.14(+1.93%) |
Jul 02, 2020 | 7.200 | 7.400 | 7.000 | 7.190 | 93,020 | -0.15(-2.08%) |
Jul 01, 2020 | 7.501 | 7.502 | 7.300 | 7.343 | 66,796 | -0.17(-2.21%) |
Jun 30, 2020 | 7.600 | 7.750 | 7.500 | 7.509 | 42,561 | -0.11(-1.47%) |
Jun 29, 2020 | 7.301 | 7.719 | 7.300 | 7.621 | 77,087 | +0.32(+4.38%) |
Jun 26, 2020 | 7.682 | 7.733 | 7.301 | 7.301 | 88,710 | -0.30(-3.93%) |
Jun 25, 2020 | 7.700 | 7.800 | 7.600 | 7.600 | 53,764 | -0.20(-2.56%) |
Jun 24, 2020 | 7.900 | 7.913 | 7.600 | 7.800 | 61,047 | -0.23(-2.82%) |
Jun 23, 2020 | 8.135 | 8.200 | 7.900 | 8.026 | 77,824 | -0.15(-1.82%) |
Jun 22, 2020 | 8.350 | 8.377 | 8.080 | 8.175 | 49,872 | -0.06(-0.78%) |
Jun 19, 2020 | 8.400 | 8.400 | 8.077 | 8.239 | 59,400 | +0.01(+0.06%) |
Jun 18, 2020 | 8.190 | 8.400 | 8.022 | 8.234 | 46,076 | +0.03(+0.41%) |
Jun 17, 2020 | 8.349 | 8.350 | 8.003 | 8.200 | 57,235 | +0.03(+0.33%) |
Jun 16, 2020 | 8.499 | 8.499 | 8.166 | 8.173 | 48,807 | -0.01(-0.07%) |
Jun 15, 2020 | 8.000 | 8.253 | 7.900 | 8.179 | 48,765 | +0.16(+1.94%) |
Jun 12, 2020 | 8.100 | 8.300 | 7.950 | 8.023 | 45,710 | +0.07(+0.92%) |
Jun 11, 2020 | 8.600 | 8.700 | 7.851 | 7.950 | 122,855 | -0.75(-8.62%) |
Jun 10, 2020 | 8.900 | 8.900 | 8.600 | 8.700 | 81,784 | -0.20(-2.25%) |
Jun 09, 2020 | 8.900 | 8.900 | 8.600 | 8.900 | 103,279 | +0.00(+0.00%) |
Jun 08, 2020 | 8.800 | 9.000 | 8.600 | 8.900 | 106,680 | +0.27(+3.12%) |
Jun 05, 2020 | 9.000 | 9.099 | 8.400 | 8.631 | 137,210 | -0.17(-1.92%) |
Jun 04, 2020 | 8.200 | 8.800 | 8.100 | 8.800 | 281,234 | +0.74(+9.13%) |
Jun 03, 2020 | 8.300 | 8.329 | 7.830 | 8.064 | 88,862 | -0.14(-1.66%) |
Jun 02, 2020 | 8.310 | 8.500 | 8.050 | 8.200 | 122,723 | +0.02(+0.26%) |