Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.400 | 7.560 | 7.269 | 7.460 | 796,615 | +0.05(+0.67%) |
Jun 29, 2021 | 7.410 | 7.470 | 7.250 | 7.410 | 567,767 | -0.06(-0.80%) |
Jun 28, 2021 | 7.530 | 7.590 | 7.266 | 7.470 | 762,538 | +0.02(+0.27%) |
Jun 25, 2021 | 7.440 | 7.600 | 7.390 | 7.450 | 4,684,073 | +0.02(+0.27%) |
Jun 24, 2021 | 7.470 | 7.530 | 7.300 | 7.430 | 754,670 | +0.06(+0.81%) |
Jun 23, 2021 | 7.050 | 7.390 | 7.040 | 7.370 | 1,042,140 | +0.41(+5.89%) |
Jun 22, 2021 | 6.940 | 7.128 | 6.840 | 6.960 | 784,395 | +0.02(+0.29%) |
Jun 21, 2021 | 7.330 | 7.360 | 6.890 | 6.940 | 2,307,719 | -0.38(-5.19%) |
Jun 18, 2021 | 7.200 | 7.340 | 7.138 | 7.320 | 691,685 | +0.03(+0.41%) |
Jun 17, 2021 | 7.270 | 7.500 | 7.230 | 7.290 | 641,625 | +0.00(+0.00%) |
Jun 16, 2021 | 7.260 | 7.490 | 7.120 | 7.290 | 1,157,070 | +0.03(+0.41%) |
Jun 15, 2021 | 7.520 | 7.520 | 7.110 | 7.260 | 1,047,756 | -0.24(-3.20%) |
Jun 14, 2021 | 7.500 | 7.670 | 7.430 | 7.500 | 902,742 | -0.02(-0.27%) |
Jun 11, 2021 | 7.610 | 7.720 | 7.510 | 7.520 | 800,043 | -0.10(-1.31%) |
Jun 10, 2021 | 7.770 | 7.850 | 7.550 | 7.620 | 1,201,970 | -0.13(-1.68%) |
Jun 09, 2021 | 7.820 | 7.980 | 7.730 | 7.750 | 1,497,262 | +0.06(+0.78%) |
Jun 08, 2021 | 8.000 | 8.080 | 7.600 | 7.690 | 1,844,573 | -0.21(-2.66%) |
Jun 07, 2021 | 8.210 | 8.380 | 7.850 | 7.900 | 2,527,098 | -0.27(-3.30%) |
Jun 04, 2021 | 9.310 | 9.370 | 8.150 | 8.170 | 2,417,162 | -0.89(-9.82%) |
Jun 03, 2021 | 8.684 | 9.570 | 8.684 | 9.060 | 1,349,194 | +0.23(+2.60%) |
Jun 02, 2021 | 9.150 | 9.180 | 8.740 | 8.830 | 955,286 | -0.26(-2.86%) |
Jun 01, 2021 | 9.210 | 9.240 | 8.830 | 9.090 | 815,715 | +0.05(+0.55%) |
May 28, 2021 | 8.650 | 9.210 | 8.650 | 9.040 | 1,214,925 | +0.43(+4.99%) |
May 27, 2021 | 8.560 | 8.780 | 8.440 | 8.610 | 559,928 | +0.03(+0.35%) |
May 26, 2021 | 8.350 | 8.670 | 8.311 | 8.580 | 615,458 | +0.22(+2.63%) |
May 25, 2021 | 8.830 | 8.970 | 8.380 | 8.360 | 835,312 | -0.39(-4.46%) |
May 24, 2021 | 8.800 | 8.930 | 8.660 | 8.750 | 766,828 | +0.03(+0.34%) |
May 21, 2021 | 8.650 | 8.793 | 8.520 | 8.720 | 827,282 | +0.07(+0.81%) |
May 20, 2021 | 8.660 | 8.870 | 8.300 | 8.650 | 1,504,161 | +0.02(+0.23%) |
May 19, 2021 | 8.720 | 9.290 | 8.550 | 8.630 | 8,476,248 | -0.33(-3.68%) |
May 18, 2021 | 8.680 | 9.200 | 8.470 | 8.960 | 1,936,287 | +0.50(+5.91%) |
May 17, 2021 | 7.880 | 8.510 | 7.800 | 8.460 | 2,015,783 | +0.59(+7.50%) |
May 14, 2021 | 7.390 | 7.940 | 7.290 | 7.870 | 1,300,145 | +0.51(+6.93%) |
May 13, 2021 | 7.640 | 7.940 | 7.130 | 7.360 | 1,121,434 | -0.19(-2.52%) |
May 12, 2021 | 7.750 | 7.900 | 7.510 | 7.550 | 956,308 | -0.35(-4.43%) |
May 11, 2021 | 7.270 | 7.980 | 7.120 | 7.900 | 1,638,912 | +0.18(+2.33%) |
May 10, 2021 | 7.900 | 7.920 | 7.450 | 7.720 | 1,502,283 | -0.20(-2.53%) |
May 07, 2021 | 7.500 | 8.040 | 7.350 | 7.920 | 1,892,379 | +0.41(+5.46%) |
May 06, 2021 | 7.300 | 7.520 | 6.960 | 7.510 | 1,627,416 | +0.26(+3.59%) |
May 05, 2021 | 6.920 | 7.480 | 6.800 | 7.250 | 1,245,567 | +0.20(+2.84%) |
May 04, 2021 | 7.160 | 7.200 | 6.760 | 7.050 | 1,186,372 | -0.28(-3.82%) |
May 03, 2021 | 7.350 | 7.380 | 6.950 | 7.330 | 1,228,631 | +0.02(+0.27%) |
Apr 30, 2021 | 7.050 | 7.350 | 7.020 | 7.310 | 864,200 | +0.11(+1.53%) |
Apr 29, 2021 | 7.440 | 7.500 | 7.080 | 7.200 | 604,426 | -0.20(-2.70%) |
Apr 28, 2021 | 7.230 | 7.440 | 7.130 | 7.400 | 622,166 | +0.11(+1.51%) |
Apr 27, 2021 | 7.450 | 7.500 | 7.170 | 7.290 | 996,800 | -0.11(-1.49%) |
Apr 26, 2021 | 7.050 | 7.520 | 7.050 | 7.400 | 1,144,895 | +0.39(+5.56%) |
Apr 23, 2021 | 6.660 | 7.080 | 6.610 | 7.010 | 969,000 | +0.38(+5.73%) |
Apr 22, 2021 | 6.910 | 6.910 | 6.550 | 6.630 | 934,126 | -0.17(-2.50%) |
Apr 21, 2021 | 6.410 | 6.830 | 6.310 | 6.800 | 707,342 | +0.35(+5.43%) |
Apr 20, 2021 | 6.460 | 6.600 | 6.260 | 6.450 | 811,976 | -0.11(-1.68%) |
Apr 19, 2021 | 6.790 | 6.950 | 6.390 | 6.560 | 985,946 | -0.23(-3.39%) |
Apr 16, 2021 | 7.160 | 7.160 | 6.510 | 6.790 | 1,892,600 | -0.37(-5.17%) |
Apr 15, 2021 | 7.430 | 7.490 | 7.060 | 7.160 | 1,031,283 | -0.18(-2.45%) |
Apr 14, 2021 | 7.310 | 7.670 | 7.200 | 7.340 | 1,105,839 | +0.09(+1.24%) |
Apr 13, 2021 | 7.240 | 7.380 | 7.070 | 7.250 | 912,666 | +0.02(+0.28%) |
Apr 12, 2021 | 7.850 | 7.930 | 7.140 | 7.230 | 1,573,054 | -0.72(-9.06%) |
Apr 09, 2021 | 8.180 | 8.262 | 7.850 | 7.950 | 1,226,600 | -0.22(-2.69%) |
Apr 08, 2021 | 8.120 | 8.280 | 7.950 | 8.170 | 954,226 | +0.10(+1.24%) |
Apr 07, 2021 | 8.210 | 8.360 | 8.070 | 8.070 | 1,037,804 | -0.13(-1.59%) |
Apr 06, 2021 | 8.210 | 8.530 | 8.150 | 8.200 | 1,121,150 | -0.06(-0.73%) |
Apr 05, 2021 | 8.100 | 8.320 | 7.670 | 8.260 | 1,271,687 | +0.17(+2.10%) |
Apr 01, 2021 | 7.910 | 8.280 | 7.725 | 8.090 | 1,656,000 | +0.29(+3.72%) |
Mar 31, 2021 | 8.270 | 8.460 | 7.760 | 7.800 | 4,054,454 | +0.55(+7.59%) |
Mar 30, 2021 | 7.690 | 7.690 | 7.060 | 7.250 | 3,398,004 | -0.71(-8.92%) |
Mar 29, 2021 | 8.060 | 8.250 | 7.560 | 7.960 | 3,121,569 | -0.09(-1.12%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.770 | 8.050 | 974,300 | -0.25(-3.01%) |
Mar 25, 2021 | 7.570 | 8.410 | 7.500 | 8.300 | 1,409,338 | +0.23(+2.85%) |
Mar 24, 2021 | 8.890 | 8.900 | 8.000 | 8.070 | 2,081,024 | -0.63(-7.24%) |
Mar 23, 2021 | 9.360 | 9.590 | 8.570 | 8.700 | 2,033,945 | -0.85(-8.90%) |
Mar 22, 2021 | 9.700 | 9.770 | 9.170 | 9.550 | 1,721,788 | +0.05(+0.53%) |
Mar 19, 2021 | 8.850 | 9.790 | 8.640 | 9.500 | 3,731,800 | +0.78(+8.94%) |
Mar 18, 2021 | 9.070 | 9.190 | 8.550 | 8.720 | 2,443,004 | -0.39(-4.28%) |
Mar 17, 2021 | 8.570 | 9.390 | 8.410 | 9.110 | 5,037,400 | +0.37(+4.23%) |
Mar 16, 2021 | 8.950 | 9.000 | 8.450 | 8.740 | 959,903 | -0.14(-1.58%) |
Mar 15, 2021 | 9.340 | 9.390 | 8.750 | 8.880 | 1,451,202 | -0.35(-3.79%) |
Mar 12, 2021 | 8.970 | 9.330 | 8.576 | 9.230 | 1,558,500 | +0.23(+2.56%) |
Mar 11, 2021 | 8.400 | 9.020 | 7.990 | 9.000 | 1,763,942 | +0.76(+9.22%) |
Mar 10, 2021 | 8.310 | 8.650 | 7.910 | 8.240 | 2,359,936 | -0.03(-0.36%) |
Mar 09, 2021 | 8.460 | 8.660 | 7.850 | 8.270 | 3,459,523 | +0.91(+12.36%) |
Mar 08, 2021 | 7.470 | 7.780 | 7.140 | 7.360 | 1,184,978 | -0.14(-1.87%) |
Mar 05, 2021 | 7.760 | 7.765 | 6.540 | 7.500 | 1,837,000 | -0.03(-0.40%) |
Mar 04, 2021 | 8.510 | 8.700 | 7.100 | 7.530 | 1,871,116 | -0.94(-11.10%) |
Mar 03, 2021 | 9.220 | 9.230 | 8.390 | 8.470 | 1,466,178 | -0.55(-6.10%) |
Mar 02, 2021 | 9.450 | 9.550 | 8.820 | 9.020 | 1,746,601 | +0.00(+0.00%) |
Mar 01, 2021 | 8.660 | 9.140 | 8.600 | 9.020 | 925,757 | +0.54(+6.37%) |
Feb 26, 2021 | 8.370 | 8.830 | 8.100 | 8.480 | 1,109,100 | +0.04(+0.47%) |
Feb 25, 2021 | 8.970 | 9.090 | 8.300 | 8.440 | 1,310,325 | -0.65(-7.15%) |
Feb 24, 2021 | 8.910 | 9.200 | 8.710 | 9.090 | 1,054,359 | +0.06(+0.66%) |
Feb 23, 2021 | 9.120 | 9.180 | 7.710 | 9.030 | 2,459,218 | -0.05(-0.55%) |
Feb 22, 2021 | 9.300 | 9.700 | 9.000 | 9.080 | 1,361,597 | -0.42(-4.42%) |
Feb 19, 2021 | 9.710 | 9.880 | 9.340 | 9.500 | 1,319,700 | +0.19(+2.04%) |
Feb 18, 2021 | 10.23 | 10.24 | 9.300 | 9.310 | 1,704,398 | -1.15(-10.99%) |
Feb 17, 2021 | 11.01 | 11.01 | 10.20 | 10.46 | 1,026,616 | -0.55(-5.00%) |
Feb 16, 2021 | 11.35 | 11.43 | 10.79 | 11.01 | 809,235 | -0.23(-2.05%) |
Feb 12, 2021 | 11.29 | 11.63 | 11.12 | 11.24 | 742,800 | -0.16(-1.40%) |
Feb 11, 2021 | 11.79 | 11.93 | 11.11 | 11.40 | 748,662 | -0.48(-4.04%) |
Feb 10, 2021 | 12.44 | 12.51 | 11.14 | 11.88 | 1,281,749 | -0.10(-0.83%) |
Feb 09, 2021 | 12.56 | 12.64 | 11.86 | 11.98 | 1,231,706 | -0.57(-4.54%) |
Feb 08, 2021 | 11.75 | 12.69 | 11.55 | 12.55 | 2,105,222 | +1.38(+12.35%) |
Feb 05, 2021 | 10.89 | 11.25 | 10.70 | 11.17 | 777,000 | +0.33(+3.04%) |
Feb 04, 2021 | 10.70 | 10.99 | 10.44 | 10.84 | 718,246 | +0.05(+0.46%) |
Feb 03, 2021 | 10.96 | 11.22 | 10.64 | 10.79 | 1,035,589 | -0.05(-0.46%) |
Feb 02, 2021 | 11.06 | 11.10 | 10.58 | 10.84 | 1,298,213 | -0.13(-1.19%) |
Feb 01, 2021 | 11.19 | 11.19 | 10.20 | 10.97 | 1,198,434 | -0.09(-0.81%) |
Jan 29, 2021 | 10.98 | 11.98 | 10.78 | 11.06 | 1,255,600 | +0.15(+1.37%) |
Jan 28, 2021 | 10.94 | 11.40 | 10.50 | 10.91 | 959,867 | +0.30(+2.83%) |
Jan 27, 2021 | 11.30 | 11.65 | 10.30 | 10.61 | 1,588,246 | -1.29(-10.84%) |
Jan 26, 2021 | 12.90 | 12.98 | 11.86 | 11.90 | 1,162,246 | -0.85(-6.67%) |
Jan 25, 2021 | 13.32 | 13.90 | 12.66 | 12.75 | 1,115,785 | -0.56(-4.21%) |
Jan 22, 2021 | 13.09 | 13.55 | 12.61 | 13.31 | 927,300 | -0.10(-0.75%) |
Jan 21, 2021 | 14.02 | 14.40 | 12.55 | 13.41 | 1,427,859 | -0.41(-2.97%) |
Jan 20, 2021 | 13.63 | 14.09 | 13.07 | 13.82 | 1,472,418 | +0.40(+2.98%) |
Jan 19, 2021 | 13.00 | 13.55 | 12.56 | 13.42 | 1,647,924 | +1.12(+9.11%) |
Jan 15, 2021 | 12.25 | 13.49 | 11.87 | 12.30 | 1,671,700 | +0.35(+2.93%) |
Jan 14, 2021 | 11.00 | 12.22 | 10.96 | 11.95 | 1,417,267 | +0.99(+9.03%) |
Jan 13, 2021 | 11.14 | 11.23 | 10.71 | 10.96 | 737,306 | -0.21(-1.88%) |
Jan 12, 2021 | 11.25 | 11.57 | 10.66 | 11.17 | 1,166,811 | -0.09(-0.80%) |
Jan 11, 2021 | 10.65 | 11.39 | 10.14 | 11.26 | 1,209,029 | +0.56(+5.23%) |
Jan 08, 2021 | 10.08 | 10.97 | 10.08 | 10.70 | 1,627,200 | +0.55(+5.42%) |
Jan 07, 2021 | 9.870 | 10.18 | 9.560 | 10.15 | 1,644,538 | +0.68(+7.18%) |
Jan 06, 2021 | 9.390 | 9.970 | 9.160 | 9.470 | 2,022,758 | +0.35(+3.84%) |
Jan 05, 2021 | 9.030 | 9.150 | 8.850 | 9.120 | 953,228 | -0.01(-0.11%) |
Jan 04, 2021 | 9.500 | 9.550 | 9.010 | 9.130 | 1,152,164 | -0.11(-1.19%) |
Dec 31, 2020 | 9.240 | 9.240 | 9.240 | 2,267,414 | -0.45(-4.64%) | |
Dec 30, 2020 | 9.650 | 10.08 | 9.300 | 9.690 | 2,267,414 | +0.65(+7.19%) |
Dec 29, 2020 | 9.250 | 9.270 | 8.600 | 9.040 | 1,502,287 | +0.00(+0.00%) |
Dec 28, 2020 | 9.600 | 9.850 | 8.960 | 9.040 | 1,978,143 | -0.59(-6.13%) |
Dec 24, 2020 | 10.24 | 10.40 | 9.510 | 9.630 | 1,274,300 | -0.43(-4.27%) |
Dec 23, 2020 | 10.40 | 10.60 | 9.560 | 10.06 | 2,379,478 | -0.06(-0.59%) |
Dec 22, 2020 | 9.450 | 11.68 | 9.420 | 10.12 | 7,436,337 | +0.73(+7.77%) |
Dec 21, 2020 | 9.310 | 9.720 | 8.800 | 9.390 | 3,849,918 | +0.35(+3.87%) |
Dec 18, 2020 | 9.450 | 9.850 | 8.950 | 9.040 | 6,537,400 | -0.49(-5.14%) |
Dec 17, 2020 | 9.930 | 9.960 | 8.380 | 9.530 | 3,599,599 | -0.43(-4.32%) |
Dec 16, 2020 | 10.10 | 10.20 | 9.690 | 9.960 | 407,710 | -0.01(-0.10%) |
Dec 15, 2020 | 10.48 | 10.70 | 9.640 | 9.970 | 668,581 | -0.51(-4.87%) |
Dec 14, 2020 | 9.600 | 10.74 | 9.510 | 10.48 | 934,559 | +1.01(+10.67%) |
Dec 11, 2020 | 9.600 | 10.42 | 9.050 | 9.470 | 1,071,200 | -0.21(-2.17%) |
Dec 10, 2020 | 8.580 | 9.820 | 8.420 | 9.680 | 1,706,732 | +1.10(+12.82%) |
Dec 09, 2020 | 9.000 | 9.090 | 8.250 | 8.580 | 564,259 | -0.34(-3.81%) |
Dec 08, 2020 | 8.350 | 8.980 | 8.270 | 8.920 | 701,992 | +0.60(+7.21%) |
Dec 07, 2020 | 8.690 | 9.000 | 8.300 | 8.320 | 467,186 | -0.25(-2.92%) |
Dec 04, 2020 | 8.240 | 8.800 | 8.150 | 8.570 | 516,600 | +0.49(+6.06%) |
Dec 03, 2020 | 8.150 | 8.266 | 8.045 | 8.080 | 330,012 | -0.10(-1.22%) |
Dec 02, 2020 | 8.140 | 8.490 | 8.020 | 8.180 | 511,626 | -0.03(-0.37%) |
Dec 01, 2020 | 9.090 | 9.220 | 8.190 | 8.210 | 610,279 | -0.83(-9.18%) |
Nov 30, 2020 | 7.980 | 9.150 | 7.870 | 9.040 | 1,433,836 | +1.18(+15.01%) |
Nov 27, 2020 | 7.900 | 8.000 | 7.727 | 7.860 | 428,300 | +0.11(+1.42%) |
Nov 25, 2020 | 7.790 | 7.820 | 7.511 | 7.750 | 376,800 | +0.00(+0.00%) |
Nov 24, 2020 | 7.840 | 7.850 | 7.600 | 7.750 | 493,899 | -0.11(-1.40%) |
Nov 23, 2020 | 7.960 | 8.110 | 7.730 | 7.860 | 452,437 | -0.08(-1.01%) |
Nov 20, 2020 | 7.820 | 8.222 | 7.680 | 7.940 | 553,600 | +0.22(+2.85%) |
Nov 19, 2020 | 7.840 | 8.000 | 7.530 | 7.720 | 890,841 | -0.03(-0.39%) |
Nov 18, 2020 | 8.250 | 8.370 | 7.730 | 7.750 | 706,536 | -0.36(-4.44%) |
Nov 17, 2020 | 8.010 | 8.343 | 7.850 | 8.110 | 796,025 | +0.12(+1.50%) |
Nov 16, 2020 | 8.840 | 9.000 | 7.950 | 7.990 | 1,045,446 | -0.62(-7.20%) |
Nov 13, 2020 | 9.500 | 9.500 | 8.560 | 8.610 | 705,800 | -0.67(-7.22%) |
Nov 12, 2020 | 9.100 | 9.750 | 9.000 | 9.280 | 1,165,181 | +0.19(+2.09%) |
Nov 11, 2020 | 9.420 | 10.05 | 8.650 | 9.090 | 1,509,648 | +0.02(+0.22%) |
Nov 10, 2020 | 8.520 | 9.170 | 8.510 | 9.070 | 572,283 | +0.35(+4.01%) |
Nov 09, 2020 | 8.850 | 9.170 | 8.600 | 8.720 | 331,594 | -0.07(-0.80%) |
Nov 06, 2020 | 9.420 | 9.435 | 8.530 | 8.790 | 500,700 | -0.70(-7.38%) |
Nov 05, 2020 | 9.120 | 9.570 | 8.850 | 9.490 | 617,516 | +0.54(+6.03%) |
Nov 04, 2020 | 8.700 | 9.250 | 8.700 | 8.950 | 532,224 | +0.44(+5.17%) |
Nov 03, 2020 | 8.130 | 8.700 | 8.020 | 8.510 | 513,634 | +0.45(+5.58%) |
Nov 02, 2020 | 8.370 | 8.610 | 8.000 | 8.060 | 522,317 | -0.32(-3.82%) |
Oct 30, 2020 | 8.490 | 8.550 | 8.210 | 8.380 | 368,400 | -0.15(-1.76%) |
Oct 29, 2020 | 8.700 | 8.730 | 8.180 | 8.530 | 409,057 | -0.10(-1.16%) |
Oct 28, 2020 | 8.790 | 8.950 | 8.270 | 8.630 | 476,803 | -0.46(-5.06%) |
Oct 27, 2020 | 8.930 | 9.160 | 8.800 | 9.090 | 377,335 | +0.34(+3.89%) |
Oct 26, 2020 | 9.500 | 9.560 | 8.500 | 8.750 | 684,074 | -0.82(-8.57%) |
Oct 23, 2020 | 8.860 | 9.800 | 8.720 | 9.570 | 929,900 | +0.74(+8.38%) |
Oct 22, 2020 | 8.940 | 9.170 | 8.540 | 8.830 | 582,790 | -0.06(-0.67%) |
Oct 21, 2020 | 9.410 | 9.560 | 8.760 | 8.890 | 936,528 | -0.44(-4.72%) |
Oct 20, 2020 | 8.710 | 9.800 | 7.670 | 9.330 | 3,492,768 | +0.92(+10.94%) |
Oct 19, 2020 | 9.420 | 9.500 | 8.320 | 8.410 | 852,239 | -1.01(-10.72%) |
Oct 16, 2020 | 9.520 | 9.750 | 9.310 | 9.420 | 743,900 | -0.05(-0.53%) |
Oct 15, 2020 | 9.100 | 9.660 | 8.680 | 9.470 | 703,601 | +0.06(+0.64%) |
Oct 14, 2020 | 9.280 | 10.25 | 9.200 | 9.410 | 2,042,634 | -0.09(-0.95%) |
Oct 13, 2020 | 9.030 | 9.400 | 8.310 | 9.500 | 2,118,777 | +0.11(+1.17%) |
Oct 12, 2020 | 7.120 | 9.940 | 7.080 | 9.390 | 8,590,205 | +2.28(+32.07%) |
Oct 09, 2020 | 7.570 | 7.615 | 7.050 | 7.110 | 395,900 | -0.44(-5.83%) |
Oct 08, 2020 | 7.810 | 7.810 | 7.160 | 7.550 | 1,308,726 | -0.14(-1.82%) |
Oct 07, 2020 | 6.990 | 7.900 | 6.890 | 7.690 | 1,031,577 | +0.80(+11.61%) |
Oct 06, 2020 | 7.420 | 7.480 | 6.810 | 6.890 | 389,841 | -0.33(-4.57%) |
Oct 05, 2020 | 6.950 | 7.300 | 6.754 | 7.220 | 393,176 | +0.35(+5.09%) |
Oct 02, 2020 | 6.810 | 7.130 | 6.611 | 6.870 | 505,600 | -0.13(-1.86%) |
Oct 01, 2020 | 6.890 | 7.160 | 6.570 | 7.000 | 949,567 | +0.10(+1.45%) |
Sep 30, 2020 | 6.500 | 6.920 | 6.400 | 6.900 | 696,199 | +0.40(+6.15%) |
Sep 29, 2020 | 6.430 | 6.640 | 6.320 | 6.500 | 566,543 | +0.01(+0.15%) |
Sep 28, 2020 | 6.360 | 6.565 | 6.290 | 6.490 | 506,331 | +0.18(+2.85%) |
Sep 25, 2020 | 5.990 | 6.390 | 5.970 | 6.310 | 492,700 | +0.29(+4.82%) |
Sep 24, 2020 | 5.960 | 6.090 | 5.570 | 6.020 | 612,614 | -0.02(-0.33%) |
Sep 23, 2020 | 6.430 | 6.500 | 6.020 | 6.040 | 995,256 | -0.41(-6.36%) |
Sep 22, 2020 | 6.830 | 6.940 | 6.420 | 6.450 | 548,340 | -0.35(-5.15%) |
Sep 21, 2020 | 7.050 | 7.120 | 6.700 | 6.800 | 678,257 | -0.43(-5.95%) |
Sep 18, 2020 | 7.050 | 7.750 | 6.980 | 7.230 | 1,978,800 | +0.25(+3.58%) |
Sep 17, 2020 | 6.530 | 7.160 | 6.500 | 6.980 | 729,971 | +0.28(+4.18%) |
Sep 16, 2020 | 6.960 | 7.120 | 6.620 | 6.700 | 632,031 | -0.23(-3.32%) |
Sep 15, 2020 | 7.130 | 7.260 | 6.770 | 6.930 | 522,264 | -0.19(-2.67%) |
Sep 14, 2020 | 6.710 | 7.470 | 6.710 | 7.120 | 982,744 | +0.52(+7.88%) |
Sep 11, 2020 | 6.810 | 7.100 | 6.490 | 6.600 | 906,900 | -0.10(-1.49%) |
Sep 10, 2020 | 6.660 | 7.070 | 6.610 | 6.700 | 531,265 | +0.06(+0.90%) |
Sep 09, 2020 | 6.510 | 6.910 | 6.470 | 6.640 | 464,836 | +0.22(+3.43%) |
Sep 08, 2020 | 5.910 | 6.490 | 5.900 | 6.420 | 400,595 | +0.36(+5.94%) |
Sep 04, 2020 | 6.560 | 6.640 | 5.670 | 6.060 | 976,800 | -0.34(-5.31%) |
Sep 03, 2020 | 6.950 | 6.950 | 6.320 | 6.400 | 637,233 | -0.58(-8.31%) |
Sep 02, 2020 | 7.280 | 7.450 | 6.760 | 6.980 | 1,072,524 | -0.16(-2.24%) |
Sep 01, 2020 | 6.560 | 7.250 | 6.350 | 7.140 | 3,964,039 | +0.64(+9.85%) |
Aug 31, 2020 | 6.100 | 6.550 | 5.820 | 6.500 | 1,132,889 | +0.31(+5.01%) |
Aug 28, 2020 | 5.800 | 6.290 | 5.410 | 6.190 | 1,171,900 | +0.88(+16.57%) |
Aug 27, 2020 | 5.480 | 5.480 | 5.150 | 5.310 | 454,834 | -0.15(-2.75%) |
Aug 26, 2020 | 5.600 | 5.620 | 5.180 | 5.460 | 550,787 | -0.14(-2.50%) |
Aug 25, 2020 | 5.830 | 5.920 | 5.520 | 5.600 | 381,650 | -0.16(-2.78%) |
Aug 24, 2020 | 6.290 | 6.360 | 5.600 | 5.760 | 885,725 | -0.52(-8.28%) |
Aug 21, 2020 | 6.460 | 6.460 | 6.090 | 6.280 | 650,400 | -0.16(-2.48%) |
Aug 20, 2020 | 6.950 | 7.080 | 6.040 | 6.440 | 1,528,196 | -0.50(-7.20%) |
Aug 19, 2020 | 6.140 | 7.200 | 6.100 | 6.940 | 3,464,326 | +0.80(+13.03%) |
Aug 18, 2020 | 6.170 | 6.190 | 5.920 | 6.140 | 538,783 | +0.00(+0.00%) |
Aug 17, 2020 | 5.850 | 6.140 | 5.803 | 6.140 | 764,373 | +0.30(+5.14%) |
Aug 14, 2020 | 5.870 | 5.950 | 5.675 | 5.840 | 305,100 | -0.03(-0.51%) |
Aug 13, 2020 | 5.990 | 6.340 | 5.760 | 5.870 | 670,892 | -0.08(-1.34%) |
Aug 12, 2020 | 5.890 | 6.050 | 5.420 | 5.950 | 744,071 | +0.02(+0.34%) |
Aug 11, 2020 | 6.300 | 6.410 | 5.670 | 5.930 | 943,397 | -0.01(-0.17%) |
Aug 10, 2020 | 6.010 | 6.150 | 5.810 | 5.940 | 578,889 | -0.06(-1.00%) |
Aug 07, 2020 | 5.910 | 6.260 | 5.690 | 6.000 | 686,100 | +0.09(+1.52%) |
Aug 06, 2020 | 6.090 | 6.090 | 5.610 | 5.910 | 962,033 | -0.07(-1.17%) |
Aug 05, 2020 | 5.670 | 6.090 | 5.350 | 5.980 | 1,089,768 | +0.35(+6.22%) |
Aug 04, 2020 | 5.230 | 6.270 | 5.230 | 5.630 | 1,215,759 | +0.42(+8.06%) |
Aug 03, 2020 | 5.240 | 5.420 | 5.160 | 5.210 | 319,982 | +0.00(+0.00%) |
Jul 31, 2020 | 5.440 | 5.440 | 4.870 | 5.210 | 482,000 | -0.14(-2.62%) |
Jul 30, 2020 | 5.040 | 5.674 | 4.960 | 5.350 | 801,216 | +0.28(+5.52%) |
Jul 29, 2020 | 5.240 | 5.370 | 5.000 | 5.070 | 1,211,490 | -0.07(-1.36%) |
Jul 28, 2020 | 5.430 | 5.470 | 5.110 | 5.140 | 494,006 | -0.32(-5.86%) |
Jul 27, 2020 | 5.400 | 5.610 | 5.280 | 5.460 | 449,805 | +0.11(+2.06%) |
Jul 24, 2020 | 5.590 | 5.590 | 5.205 | 5.350 | 395,700 | -0.34(-5.98%) |
Jul 23, 2020 | 5.580 | 5.880 | 5.410 | 5.690 | 679,905 | +0.07(+1.25%) |
Jul 22, 2020 | 5.400 | 5.730 | 5.400 | 5.620 | 486,715 | +0.15(+2.74%) |
Jul 21, 2020 | 6.000 | 6.130 | 5.410 | 5.470 | 791,806 | -0.43(-7.29%) |
Jul 20, 2020 | 5.610 | 6.050 | 5.455 | 5.900 | 834,469 | +0.43(+7.86%) |
Jul 17, 2020 | 5.340 | 5.540 | 5.110 | 5.470 | 489,900 | +0.11(+2.05%) |
Jul 16, 2020 | 5.340 | 5.370 | 5.080 | 5.360 | 371,988 | -0.04(-0.74%) |
Jul 15, 2020 | 5.250 | 5.400 | 5.080 | 5.400 | 522,960 | +0.22(+4.25%) |
Jul 14, 2020 | 5.070 | 5.340 | 5.010 | 5.180 | 412,709 | +0.12(+2.37%) |
Jul 13, 2020 | 5.820 | 5.850 | 4.730 | 5.060 | 559,203 | -0.71(-12.31%) |
Jul 10, 2020 | 5.620 | 6.090 | 5.410 | 5.770 | 682,600 | +0.10(+1.76%) |
Jul 09, 2020 | 6.200 | 6.360 | 5.250 | 5.670 | 1,242,858 | -0.54(-8.70%) |
Jul 08, 2020 | 6.720 | 6.730 | 6.140 | 6.210 | 918,513 | -0.29(-4.46%) |
Jul 07, 2020 | 6.060 | 6.640 | 5.830 | 6.500 | 1,025,735 | +0.39(+6.38%) |
Jul 06, 2020 | 6.370 | 6.470 | 6.010 | 6.110 | 808,994 | -0.19(-3.02%) |
Jul 02, 2020 | 6.600 | 6.650 | 6.195 | 6.300 | 450,000 | -0.23(-3.52%) |