Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.310 | 9.570 | 9.170 | 9.400 | 385,197 | +0.13(+1.40%) |
Jun 29, 2021 | 9.430 | 9.620 | 9.260 | 9.270 | 387,825 | -0.11(-1.17%) |
Jun 28, 2021 | 9.930 | 9.930 | 9.345 | 9.380 | 702,215 | -0.50(-5.06%) |
Jun 25, 2021 | 10.48 | 10.72 | 9.860 | 9.880 | 1,076,034 | -0.51(-4.91%) |
Jun 24, 2021 | 10.10 | 10.64 | 9.910 | 10.39 | 1,295,006 | +0.36(+3.59%) |
Jun 23, 2021 | 9.920 | 10.06 | 9.840 | 10.03 | 998,533 | +0.19(+1.93%) |
Jun 22, 2021 | 9.990 | 9.990 | 9.720 | 9.840 | 491,218 | -0.18(-1.80%) |
Jun 21, 2021 | 9.780 | 10.20 | 9.780 | 10.02 | 465,351 | +0.34(+3.51%) |
Jun 18, 2021 | 9.410 | 9.920 | 9.380 | 9.680 | 889,644 | -0.06(-0.62%) |
Jun 17, 2021 | 10.37 | 10.37 | 9.600 | 9.740 | 300,818 | -0.66(-6.35%) |
Jun 16, 2021 | 10.46 | 10.50 | 10.15 | 10.40 | 308,432 | -0.05(-0.48%) |
Jun 15, 2021 | 10.27 | 10.48 | 10.20 | 10.45 | 290,098 | +0.14(+1.36%) |
Jun 14, 2021 | 10.98 | 11.03 | 10.19 | 10.31 | 638,165 | -0.63(-5.76%) |
Jun 11, 2021 | 10.95 | 11.09 | 10.91 | 10.94 | 149,394 | +0.06(+0.55%) |
Jun 10, 2021 | 11.00 | 11.15 | 10.84 | 10.88 | 284,341 | +0.05(+0.46%) |
Jun 09, 2021 | 11.40 | 11.46 | 10.83 | 10.83 | 301,606 | -0.57(-5.00%) |
Jun 08, 2021 | 10.98 | 11.48 | 10.88 | 11.40 | 286,720 | +0.35(+3.17%) |
Jun 07, 2021 | 11.29 | 11.33 | 11.05 | 11.05 | 360,730 | -0.21(-1.87%) |
Jun 04, 2021 | 11.34 | 11.40 | 11.12 | 11.26 | 257,927 | +0.08(+0.72%) |
Jun 03, 2021 | 10.95 | 11.21 | 10.78 | 11.18 | 227,417 | +0.16(+1.45%) |
Jun 02, 2021 | 11.17 | 11.23 | 10.83 | 11.02 | 272,592 | -0.07(-0.63%) |
Jun 01, 2021 | 10.87 | 11.23 | 10.76 | 11.09 | 499,897 | +0.35(+3.26%) |
May 28, 2021 | 10.88 | 10.89 | 10.62 | 10.74 | 231,045 | -0.06(-0.56%) |
May 27, 2021 | 10.91 | 10.96 | 10.79 | 10.80 | 265,290 | +0.11(+1.03%) |
May 26, 2021 | 10.56 | 10.72 | 10.47 | 10.69 | 182,387 | +0.11(+1.04%) |
May 25, 2021 | 10.94 | 11.03 | 10.57 | 10.58 | 431,776 | -0.36(-3.29%) |
May 24, 2021 | 10.99 | 11.07 | 10.64 | 10.94 | 334,916 | +0.00(+0.00%) |
May 21, 2021 | 11.04 | 11.10 | 10.82 | 10.94 | 273,906 | +0.09(+0.83%) |
May 20, 2021 | 11.08 | 11.16 | 10.69 | 10.85 | 219,631 | -0.27(-2.43%) |
May 19, 2021 | 11.24 | 11.37 | 10.93 | 11.12 | 266,676 | -0.42(-3.64%) |
May 18, 2021 | 12.05 | 12.21 | 11.53 | 11.54 | 413,075 | -0.52(-4.31%) |
May 17, 2021 | 11.77 | 12.06 | 11.43 | 12.06 | 439,539 | +0.24(+2.03%) |
May 14, 2021 | 11.42 | 11.95 | 11.42 | 11.82 | 367,775 | +0.62(+5.54%) |
May 13, 2021 | 10.90 | 11.36 | 10.86 | 11.20 | 233,369 | +0.16(+1.45%) |
May 12, 2021 | 11.16 | 11.42 | 10.99 | 11.04 | 349,140 | -0.09(-0.81%) |
May 11, 2021 | 11.35 | 11.75 | 11.08 | 11.13 | 355,831 | -0.40(-3.47%) |
May 10, 2021 | 11.80 | 12.11 | 11.46 | 11.53 | 540,867 | -0.14(-1.20%) |
May 07, 2021 | 10.98 | 11.67 | 10.95 | 11.67 | 442,343 | +0.60(+5.42%) |
May 06, 2021 | 11.01 | 11.15 | 10.60 | 11.07 | 641,233 | +0.06(+0.54%) |
May 05, 2021 | 10.80 | 11.18 | 9.730 | 11.01 | 1,269,172 | +1.36(+14.09%) |
May 04, 2021 | 9.400 | 9.700 | 9.280 | 9.650 | 1,108,787 | +0.25(+2.66%) |
May 03, 2021 | 9.670 | 9.690 | 9.230 | 9.400 | 736,023 | -0.02(-0.21%) |
Apr 30, 2021 | 9.800 | 9.890 | 9.300 | 9.420 | 539,600 | -0.45(-4.56%) |
Apr 29, 2021 | 9.380 | 9.970 | 9.370 | 9.870 | 575,435 | +0.81(+8.94%) |
Apr 28, 2021 | 8.200 | 9.080 | 8.200 | 9.060 | 466,148 | +0.49(+5.72%) |
Apr 27, 2021 | 8.550 | 8.790 | 8.465 | 8.570 | 352,626 | -0.03(-0.35%) |
Apr 26, 2021 | 8.680 | 8.925 | 8.590 | 8.600 | 304,386 | -0.03(-0.35%) |
Apr 23, 2021 | 8.460 | 8.725 | 8.420 | 8.630 | 400,600 | +0.14(+1.65%) |
Apr 22, 2021 | 8.580 | 8.620 | 8.400 | 8.490 | 331,738 | -0.01(-0.12%) |
Apr 21, 2021 | 8.510 | 8.740 | 8.320 | 8.500 | 383,764 | -0.11(-1.28%) |
Apr 20, 2021 | 9.070 | 9.070 | 8.590 | 8.610 | 527,123 | -0.53(-5.80%) |
Apr 19, 2021 | 9.180 | 9.275 | 9.050 | 9.140 | 357,998 | -0.07(-0.76%) |
Apr 16, 2021 | 9.470 | 9.470 | 9.160 | 9.210 | 266,400 | -0.10(-1.07%) |
Apr 15, 2021 | 9.420 | 9.420 | 9.090 | 9.310 | 314,591 | +0.00(+0.00%) |
Apr 14, 2021 | 9.140 | 9.550 | 9.140 | 9.310 | 310,677 | +0.21(+2.31%) |
Apr 13, 2021 | 9.250 | 9.300 | 9.010 | 9.100 | 404,676 | -0.24(-2.57%) |
Apr 12, 2021 | 9.300 | 9.375 | 9.061 | 9.340 | 318,438 | +0.11(+1.19%) |
Apr 09, 2021 | 9.240 | 9.390 | 9.140 | 9.230 | 332,900 | -0.03(-0.32%) |
Apr 08, 2021 | 9.210 | 9.320 | 8.970 | 9.260 | 348,194 | +0.01(+0.11%) |
Apr 07, 2021 | 9.420 | 9.560 | 9.150 | 9.250 | 426,698 | -0.19(-2.01%) |
Apr 06, 2021 | 9.680 | 9.900 | 9.400 | 9.440 | 373,194 | -0.18(-1.87%) |
Apr 05, 2021 | 9.770 | 9.890 | 9.410 | 9.620 | 447,124 | -0.02(-0.21%) |
Apr 01, 2021 | 9.120 | 9.640 | 9.099 | 9.640 | 390,600 | +0.61(+6.76%) |
Mar 31, 2021 | 9.080 | 9.230 | 8.870 | 9.030 | 802,230 | -0.01(-0.11%) |
Mar 30, 2021 | 8.820 | 9.180 | 8.810 | 9.040 | 517,585 | +0.16(+1.80%) |
Mar 29, 2021 | 9.130 | 9.390 | 8.880 | 8.880 | 516,289 | -0.34(-3.69%) |
Mar 26, 2021 | 9.260 | 9.305 | 9.050 | 9.220 | 390,100 | +0.20(+2.22%) |
Mar 25, 2021 | 8.420 | 9.070 | 8.260 | 9.020 | 595,236 | +0.37(+4.28%) |
Mar 24, 2021 | 8.690 | 9.110 | 8.610 | 8.650 | 419,042 | +0.17(+2.00%) |
Mar 23, 2021 | 9.020 | 9.190 | 8.400 | 8.480 | 859,931 | -0.76(-8.23%) |
Mar 22, 2021 | 9.370 | 9.500 | 9.150 | 9.240 | 461,637 | -0.17(-1.81%) |
Mar 19, 2021 | 9.240 | 9.480 | 8.700 | 9.410 | 1,395,700 | +0.17(+1.84%) |
Mar 18, 2021 | 9.560 | 9.710 | 9.160 | 9.240 | 481,349 | -0.43(-4.45%) |
Mar 17, 2021 | 9.280 | 9.690 | 9.240 | 9.670 | 284,291 | +0.38(+4.09%) |
Mar 16, 2021 | 9.590 | 9.620 | 9.200 | 9.290 | 680,461 | -0.38(-3.93%) |
Mar 15, 2021 | 9.980 | 9.980 | 9.490 | 9.670 | 520,665 | -0.31(-3.11%) |
Mar 12, 2021 | 9.910 | 10.00 | 9.710 | 9.980 | 357,600 | +0.06(+0.60%) |
Mar 11, 2021 | 9.900 | 9.960 | 9.700 | 9.920 | 385,549 | +0.00(+0.00%) |
Mar 10, 2021 | 9.520 | 9.960 | 9.480 | 9.920 | 453,838 | +0.44(+4.64%) |
Mar 09, 2021 | 9.570 | 9.570 | 9.170 | 9.480 | 350,864 | -0.09(-0.94%) |
Mar 08, 2021 | 9.410 | 9.650 | 9.230 | 9.570 | 676,885 | +0.28(+3.01%) |
Mar 05, 2021 | 9.140 | 9.300 | 8.680 | 9.290 | 468,600 | +0.39(+4.38%) |
Mar 04, 2021 | 9.060 | 9.150 | 8.650 | 8.900 | 617,590 | -0.17(-1.87%) |
Mar 03, 2021 | 8.980 | 9.360 | 8.972 | 9.070 | 276,915 | +0.15(+1.68%) |
Mar 02, 2021 | 8.830 | 9.170 | 8.770 | 8.920 | 365,288 | -0.02(-0.22%) |
Mar 01, 2021 | 8.950 | 9.170 | 8.740 | 8.940 | 410,791 | +0.20(+2.29%) |
Feb 26, 2021 | 8.980 | 9.110 | 8.510 | 8.740 | 414,200 | -0.29(-3.21%) |
Feb 25, 2021 | 9.420 | 9.500 | 8.910 | 9.030 | 447,573 | -0.37(-3.94%) |
Feb 24, 2021 | 8.620 | 9.400 | 8.500 | 9.400 | 635,880 | +0.92(+10.85%) |
Feb 23, 2021 | 8.530 | 8.570 | 8.210 | 8.480 | 438,543 | -0.13(-1.51%) |
Feb 22, 2021 | 8.150 | 8.910 | 8.150 | 8.610 | 495,253 | +0.41(+5.00%) |
Feb 19, 2021 | 8.260 | 8.300 | 7.700 | 8.200 | 1,389,200 | -0.40(-4.65%) |
Feb 18, 2021 | 8.650 | 8.760 | 8.500 | 8.600 | 420,773 | -0.10(-1.15%) |
Feb 17, 2021 | 8.710 | 8.830 | 8.480 | 8.700 | 493,290 | -0.07(-0.80%) |
Feb 16, 2021 | 8.810 | 8.990 | 8.680 | 8.770 | 474,290 | +0.12(+1.39%) |
Feb 12, 2021 | 8.880 | 8.959 | 8.480 | 8.650 | 823,800 | -0.54(-5.88%) |
Feb 11, 2021 | 9.300 | 9.450 | 8.850 | 9.190 | 375,764 | -0.11(-1.18%) |
Feb 10, 2021 | 9.470 | 9.470 | 9.020 | 9.300 | 497,574 | -0.11(-1.17%) |
Feb 09, 2021 | 9.050 | 9.460 | 8.950 | 9.410 | 438,557 | +0.09(+0.97%) |
Feb 08, 2021 | 9.360 | 9.490 | 9.120 | 9.320 | 1,110,156 | +0.23(+2.53%) |
Feb 05, 2021 | 9.830 | 9.950 | 8.880 | 9.090 | 1,000,500 | -0.48(-5.02%) |
Feb 04, 2021 | 9.370 | 9.600 | 8.980 | 9.570 | 894,557 | +0.52(+5.75%) |
Feb 03, 2021 | 8.920 | 9.560 | 8.855 | 9.050 | 1,282,202 | +0.18(+2.03%) |
Feb 02, 2021 | 7.630 | 8.980 | 7.520 | 8.870 | 3,182,148 | +1.44(+19.38%) |
Feb 01, 2021 | 6.900 | 7.490 | 6.600 | 7.430 | 974,768 | +0.52(+7.53%) |
Jan 29, 2021 | 7.000 | 7.490 | 6.860 | 6.910 | 777,400 | -0.13(-1.85%) |
Jan 28, 2021 | 6.760 | 7.150 | 6.690 | 7.040 | 465,496 | +0.44(+6.67%) |
Jan 27, 2021 | 6.690 | 6.850 | 6.440 | 6.600 | 448,718 | -0.29(-4.21%) |
Jan 26, 2021 | 7.100 | 7.150 | 6.880 | 6.890 | 299,658 | -0.11(-1.57%) |
Jan 25, 2021 | 7.020 | 7.040 | 6.620 | 7.000 | 538,785 | -0.12(-1.69%) |
Jan 22, 2021 | 7.090 | 7.190 | 6.810 | 7.120 | 404,900 | -0.19(-2.60%) |
Jan 21, 2021 | 7.570 | 7.570 | 7.210 | 7.310 | 381,488 | -0.29(-3.82%) |
Jan 20, 2021 | 8.250 | 8.280 | 7.520 | 7.600 | 630,599 | -0.51(-6.29%) |
Jan 19, 2021 | 8.000 | 8.170 | 7.830 | 8.110 | 503,359 | +0.31(+3.97%) |
Jan 15, 2021 | 7.670 | 7.870 | 7.505 | 7.800 | 394,200 | -0.08(-1.02%) |
Jan 14, 2021 | 7.650 | 7.900 | 7.510 | 7.880 | 384,104 | +0.34(+4.51%) |
Jan 13, 2021 | 7.830 | 7.860 | 7.460 | 7.540 | 378,732 | -0.31(-3.95%) |
Jan 12, 2021 | 7.200 | 7.900 | 7.200 | 7.850 | 419,454 | +0.70(+9.79%) |
Jan 11, 2021 | 7.070 | 7.240 | 6.835 | 7.150 | 401,235 | -0.15(-2.05%) |
Jan 08, 2021 | 7.110 | 7.310 | 6.910 | 7.300 | 398,800 | +0.30(+4.29%) |
Jan 07, 2021 | 7.550 | 7.550 | 6.960 | 7.000 | 507,635 | -0.42(-5.66%) |
Jan 06, 2021 | 7.170 | 7.430 | 7.060 | 7.420 | 573,506 | +0.47(+6.76%) |
Jan 05, 2021 | 6.490 | 7.030 | 6.460 | 6.950 | 360,682 | +0.54(+8.42%) |
Jan 04, 2021 | 6.770 | 6.860 | 6.315 | 6.410 | 446,263 | -0.22(-3.32%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 203,961 | +0.01(+0.15%) | |
Dec 30, 2020 | 6.510 | 6.690 | 6.510 | 6.620 | 203,961 | +0.12(+1.85%) |
Dec 29, 2020 | 6.780 | 6.780 | 6.438 | 6.500 | 243,814 | -0.22(-3.27%) |
Dec 28, 2020 | 6.700 | 7.050 | 6.620 | 6.720 | 375,856 | +0.13(+1.97%) |
Dec 24, 2020 | 6.640 | 6.660 | 6.430 | 6.590 | 248,600 | -0.02(-0.30%) |
Dec 23, 2020 | 6.610 | 6.700 | 6.510 | 6.610 | 319,909 | +0.11(+1.69%) |
Dec 22, 2020 | 6.480 | 6.513 | 6.325 | 6.500 | 393,138 | +0.00(+0.00%) |
Dec 21, 2020 | 6.450 | 6.560 | 6.325 | 6.500 | 474,869 | -0.26(-3.85%) |
Dec 18, 2020 | 6.890 | 6.980 | 6.730 | 6.760 | 886,500 | -0.12(-1.74%) |
Dec 17, 2020 | 6.840 | 6.950 | 6.735 | 6.880 | 405,613 | +0.10(+1.47%) |
Dec 16, 2020 | 6.880 | 6.880 | 6.690 | 6.780 | 442,845 | -0.09(-1.31%) |
Dec 15, 2020 | 6.600 | 7.070 | 6.600 | 6.870 | 457,001 | +0.37(+5.69%) |
Dec 14, 2020 | 6.590 | 6.593 | 6.395 | 6.500 | 334,470 | +0.07(+1.09%) |
Dec 11, 2020 | 6.590 | 6.600 | 6.350 | 6.430 | 317,400 | -0.29(-4.32%) |
Dec 10, 2020 | 6.330 | 6.735 | 6.297 | 6.720 | 584,391 | +0.32(+5.00%) |
Dec 09, 2020 | 6.650 | 6.650 | 6.255 | 6.400 | 380,738 | -0.13(-1.99%) |
Dec 08, 2020 | 6.380 | 6.650 | 6.350 | 6.530 | 568,621 | +0.08(+1.24%) |
Dec 07, 2020 | 6.610 | 6.720 | 6.405 | 6.450 | 377,196 | -0.23(-3.44%) |
Dec 04, 2020 | 6.160 | 6.720 | 6.160 | 6.680 | 525,800 | +0.61(+10.05%) |
Dec 03, 2020 | 6.170 | 6.180 | 5.960 | 6.070 | 329,472 | -0.09(-1.46%) |
Dec 02, 2020 | 5.830 | 6.230 | 5.800 | 6.160 | 432,472 | +0.31(+5.30%) |
Dec 01, 2020 | 5.950 | 6.160 | 5.830 | 5.850 | 368,256 | +0.07(+1.21%) |
Nov 30, 2020 | 6.270 | 6.270 | 5.760 | 5.780 | 607,655 | -0.49(-7.81%) |
Nov 27, 2020 | 6.230 | 6.270 | 6.000 | 6.270 | 458,300 | +0.03(+0.48%) |
Nov 25, 2020 | 6.780 | 6.780 | 6.140 | 6.240 | 452,200 | -0.65(-9.43%) |
Nov 24, 2020 | 6.500 | 6.950 | 6.430 | 6.890 | 1,251,496 | +0.55(+8.68%) |
Nov 23, 2020 | 6.020 | 6.435 | 5.943 | 6.340 | 510,589 | +0.46(+7.82%) |
Nov 20, 2020 | 5.820 | 5.895 | 5.670 | 5.880 | 318,500 | -0.05(-0.84%) |
Nov 19, 2020 | 5.930 | 5.940 | 5.750 | 5.930 | 360,168 | -0.04(-0.67%) |
Nov 18, 2020 | 5.980 | 6.205 | 5.940 | 5.970 | 429,784 | +0.10(+1.70%) |
Nov 17, 2020 | 5.720 | 5.870 | 5.580 | 5.870 | 462,634 | +0.03(+0.51%) |
Nov 16, 2020 | 5.490 | 5.840 | 5.430 | 5.840 | 534,607 | +0.61(+11.66%) |
Nov 13, 2020 | 4.880 | 5.300 | 4.870 | 5.230 | 555,500 | +0.42(+8.73%) |
Nov 12, 2020 | 4.870 | 4.960 | 4.740 | 4.810 | 622,954 | -0.05(-1.03%) |
Nov 11, 2020 | 5.410 | 5.480 | 4.780 | 4.860 | 418,131 | -0.51(-9.50%) |
Nov 10, 2020 | 5.270 | 5.390 | 5.120 | 5.370 | 602,247 | +0.22(+4.27%) |
Nov 09, 2020 | 5.210 | 5.440 | 5.000 | 5.150 | 713,483 | +0.70(+15.73%) |
Nov 06, 2020 | 4.660 | 4.700 | 4.440 | 4.450 | 254,200 | -0.24(-5.12%) |
Nov 05, 2020 | 4.550 | 4.760 | 4.520 | 4.690 | 298,815 | +0.17(+3.76%) |
Nov 04, 2020 | 4.740 | 4.780 | 4.430 | 4.520 | 396,325 | -0.27(-5.64%) |
Nov 03, 2020 | 4.890 | 4.970 | 4.620 | 4.790 | 430,115 | +0.03(+0.63%) |
Nov 02, 2020 | 4.300 | 4.770 | 4.300 | 4.760 | 413,710 | +0.50(+11.74%) |
Oct 30, 2020 | 4.350 | 4.530 | 4.260 | 4.260 | 669,600 | -0.11(-2.52%) |
Oct 29, 2020 | 4.280 | 4.670 | 4.045 | 4.370 | 1,035,468 | +0.36(+8.98%) |
Oct 28, 2020 | 4.020 | 4.120 | 3.970 | 4.010 | 595,451 | -0.19(-4.52%) |
Oct 27, 2020 | 4.430 | 4.430 | 4.180 | 4.200 | 446,340 | -0.26(-5.83%) |
Oct 26, 2020 | 4.700 | 4.760 | 4.440 | 4.460 | 355,639 | -0.36(-7.47%) |
Oct 23, 2020 | 4.960 | 5.050 | 4.810 | 4.820 | 441,700 | -0.11(-2.23%) |
Oct 22, 2020 | 4.760 | 4.940 | 4.760 | 4.930 | 419,508 | +0.18(+3.79%) |
Oct 21, 2020 | 4.830 | 4.860 | 4.680 | 4.750 | 521,248 | -0.10(-2.06%) |
Oct 20, 2020 | 4.810 | 4.955 | 4.795 | 4.850 | 1,203,181 | +0.11(+2.32%) |
Oct 19, 2020 | 4.650 | 4.820 | 4.570 | 4.740 | 463,817 | +0.13(+2.82%) |
Oct 16, 2020 | 4.700 | 4.740 | 4.390 | 4.610 | 473,900 | -0.08(-1.71%) |
Oct 15, 2020 | 4.570 | 4.745 | 4.460 | 4.690 | 545,163 | +0.02(+0.43%) |
Oct 14, 2020 | 4.580 | 4.830 | 4.530 | 4.670 | 559,273 | +0.15(+3.32%) |
Oct 13, 2020 | 4.580 | 4.670 | 4.430 | 4.520 | 406,106 | -0.13(-2.80%) |
Oct 12, 2020 | 4.660 | 4.750 | 4.500 | 4.650 | 478,235 | -0.03(-0.64%) |
Oct 09, 2020 | 4.650 | 4.715 | 4.480 | 4.680 | 631,300 | +0.04(+0.86%) |
Oct 08, 2020 | 4.610 | 4.670 | 4.525 | 4.640 | 513,049 | +0.15(+3.34%) |
Oct 07, 2020 | 4.450 | 4.520 | 4.340 | 4.490 | 976,418 | +0.10(+2.28%) |
Oct 06, 2020 | 4.440 | 4.610 | 4.360 | 4.390 | 1,680,420 | +0.01(+0.23%) |
Oct 05, 2020 | 4.390 | 4.440 | 4.230 | 4.380 | 651,784 | +0.05(+1.15%) |
Oct 02, 2020 | 4.000 | 4.410 | 3.930 | 4.330 | 741,500 | +0.20(+4.84%) |
Oct 01, 2020 | 4.250 | 4.290 | 4.060 | 4.130 | 716,811 | -0.15(-3.50%) |
Sep 30, 2020 | 4.430 | 4.590 | 4.255 | 4.280 | 784,953 | -0.17(-3.82%) |
Sep 29, 2020 | 4.670 | 4.670 | 4.330 | 4.450 | 716,630 | -0.22(-4.71%) |
Sep 28, 2020 | 4.610 | 4.855 | 4.594 | 4.670 | 915,951 | +0.15(+3.32%) |
Sep 25, 2020 | 4.700 | 4.760 | 4.330 | 4.520 | 1,747,900 | -0.26(-5.44%) |
Sep 24, 2020 | 5.000 | 5.170 | 4.760 | 4.780 | 1,649,471 | -0.27(-5.35%) |
Sep 23, 2020 | 5.620 | 5.790 | 5.040 | 5.050 | 777,927 | -0.54(-9.66%) |
Sep 22, 2020 | 5.550 | 5.720 | 5.475 | 5.590 | 872,427 | +0.01(+0.18%) |
Sep 21, 2020 | 5.840 | 5.920 | 5.530 | 5.580 | 1,046,840 | -0.39(-6.53%) |
Sep 18, 2020 | 6.430 | 6.690 | 5.895 | 5.970 | 2,679,300 | -0.42(-6.57%) |
Sep 17, 2020 | 5.950 | 6.410 | 5.800 | 6.390 | 771,880 | +0.34(+5.62%) |
Sep 16, 2020 | 5.280 | 6.170 | 5.200 | 6.050 | 1,233,102 | +0.82(+15.68%) |
Sep 15, 2020 | 5.350 | 5.490 | 5.150 | 5.230 | 1,144,048 | -0.08(-1.51%) |
Sep 14, 2020 | 5.470 | 5.485 | 5.115 | 5.310 | 794,524 | -0.15(-2.75%) |
Sep 11, 2020 | 5.460 | 5.520 | 5.250 | 5.460 | 608,600 | +0.02(+0.37%) |
Sep 10, 2020 | 5.910 | 5.910 | 5.180 | 5.440 | 1,165,586 | -0.52(-8.72%) |
Sep 09, 2020 | 6.310 | 6.310 | 5.740 | 5.960 | 1,135,559 | -0.30(-4.79%) |
Sep 08, 2020 | 6.470 | 6.520 | 6.120 | 6.260 | 1,129,488 | -0.30(-4.57%) |
Sep 04, 2020 | 6.220 | 6.600 | 6.190 | 6.560 | 736,100 | +0.48(+7.89%) |
Sep 03, 2020 | 6.190 | 6.370 | 6.010 | 6.080 | 682,663 | -0.15(-2.41%) |
Sep 02, 2020 | 5.920 | 6.370 | 5.890 | 6.230 | 1,021,252 | +0.29(+4.88%) |
Sep 01, 2020 | 5.630 | 5.940 | 5.590 | 5.940 | 569,432 | +0.25(+4.39%) |
Aug 31, 2020 | 5.800 | 5.800 | 5.615 | 5.690 | 733,377 | -0.15(-2.57%) |
Aug 28, 2020 | 5.800 | 5.840 | 5.720 | 5.840 | 256,000 | +0.11(+1.92%) |
Aug 27, 2020 | 5.770 | 5.950 | 5.660 | 5.730 | 238,750 | +0.02(+0.35%) |
Aug 26, 2020 | 5.670 | 5.885 | 5.620 | 5.710 | 380,384 | +0.01(+0.18%) |
Aug 25, 2020 | 5.970 | 6.040 | 5.680 | 5.700 | 565,446 | -0.25(-4.20%) |
Aug 24, 2020 | 5.620 | 5.950 | 5.543 | 5.950 | 463,041 | +0.39(+7.01%) |
Aug 21, 2020 | 5.540 | 5.630 | 5.480 | 5.560 | 495,100 | -0.07(-1.24%) |
Aug 20, 2020 | 5.560 | 5.700 | 5.540 | 5.630 | 328,306 | -0.06(-1.05%) |
Aug 19, 2020 | 5.680 | 5.760 | 5.640 | 5.690 | 309,344 | +0.01(+0.18%) |
Aug 18, 2020 | 5.740 | 5.780 | 5.640 | 5.680 | 360,904 | -0.09(-1.56%) |
Aug 17, 2020 | 6.100 | 6.100 | 5.720 | 5.770 | 377,833 | -0.34(-5.56%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.820 | 6.110 | 303,500 | -0.06(-0.97%) |
Aug 13, 2020 | 6.250 | 6.360 | 6.100 | 6.170 | 356,127 | -0.09(-1.44%) |
Aug 12, 2020 | 6.670 | 6.683 | 6.160 | 6.260 | 412,844 | -0.29(-4.43%) |
Aug 11, 2020 | 6.500 | 6.890 | 6.450 | 6.550 | 1,019,395 | +0.15(+2.34%) |
Aug 10, 2020 | 5.930 | 6.450 | 5.910 | 6.400 | 1,126,600 | +0.49(+8.29%) |
Aug 07, 2020 | 5.910 | 6.105 | 5.850 | 5.910 | 709,400 | -0.13(-2.15%) |
Aug 06, 2020 | 6.130 | 6.160 | 6.030 | 6.040 | 484,684 | -0.13(-2.11%) |
Aug 05, 2020 | 5.920 | 6.170 | 5.860 | 6.170 | 501,619 | +0.33(+5.65%) |
Aug 04, 2020 | 5.680 | 5.965 | 5.610 | 5.840 | 634,712 | +0.13(+2.28%) |
Aug 03, 2020 | 5.890 | 5.910 | 5.530 | 5.710 | 1,185,754 | -0.24(-4.03%) |
Jul 31, 2020 | 6.030 | 6.075 | 5.755 | 5.950 | 803,000 | -0.14(-2.30%) |
Jul 30, 2020 | 6.170 | 6.170 | 5.875 | 6.090 | 746,722 | -0.22(-3.49%) |
Jul 29, 2020 | 6.350 | 6.350 | 5.850 | 6.310 | 905,022 | +0.09(+1.45%) |
Jul 28, 2020 | 6.340 | 6.390 | 6.080 | 6.220 | 1,017,540 | -0.07(-1.11%) |
Jul 27, 2020 | 6.090 | 6.320 | 6.020 | 6.290 | 909,525 | +0.16(+2.61%) |
Jul 24, 2020 | 6.200 | 6.340 | 6.095 | 6.130 | 367,000 | -0.06(-0.97%) |
Jul 23, 2020 | 5.960 | 6.280 | 5.920 | 6.190 | 401,783 | +0.21(+3.51%) |
Jul 22, 2020 | 5.960 | 6.230 | 5.910 | 5.980 | 751,152 | -0.10(-1.64%) |
Jul 21, 2020 | 5.790 | 6.130 | 5.790 | 6.080 | 750,348 | +0.35(+6.11%) |
Jul 20, 2020 | 5.860 | 5.960 | 5.720 | 5.730 | 349,928 | -0.19(-3.21%) |
Jul 17, 2020 | 5.930 | 6.050 | 5.880 | 5.920 | 319,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.850 | 6.050 | 5.720 | 5.920 | 388,028 | +0.04(+0.68%) |
Jul 15, 2020 | 5.560 | 5.960 | 5.320 | 5.880 | 595,119 | +0.56(+10.53%) |
Jul 14, 2020 | 5.100 | 5.340 | 5.010 | 5.320 | 1,143,568 | +0.16(+3.10%) |
Jul 13, 2020 | 5.400 | 5.520 | 5.020 | 5.160 | 731,473 | -0.17(-3.19%) |
Jul 10, 2020 | 5.030 | 5.330 | 5.010 | 5.330 | 403,000 | +0.28(+5.54%) |
Jul 09, 2020 | 5.370 | 5.440 | 5.020 | 5.050 | 433,950 | -0.37(-6.83%) |
Jul 08, 2020 | 5.430 | 5.560 | 5.300 | 5.420 | 625,971 | -0.01(-0.18%) |
Jul 07, 2020 | 5.830 | 5.830 | 5.425 | 5.430 | 787,396 | -0.52(-8.74%) |
Jul 06, 2020 | 5.930 | 6.000 | 5.790 | 5.950 | 304,989 | +0.24(+4.20%) |
Jul 02, 2020 | 5.760 | 5.960 | 5.655 | 5.710 | 622,400 | -0.01(-0.17%) |