Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.920 | 4.940 | 4.850 | 4.900 | 32,645 | -0.02(-0.41%) |
Jul 29, 2021 | 5.000 | 5.030 | 4.900 | 4.920 | 73,593 | -0.07(-1.40%) |
Jul 28, 2021 | 4.900 | 5.000 | 4.800 | 4.990 | 17,750 | +0.21(+4.39%) |
Jul 27, 2021 | 4.830 | 4.850 | 4.760 | 4.780 | 30,936 | -0.13(-2.65%) |
Jul 26, 2021 | 5.110 | 5.120 | 4.880 | 4.910 | 27,952 | -0.21(-4.10%) |
Jul 23, 2021 | 5.300 | 5.300 | 4.960 | 5.120 | 66,840 | -0.17(-3.21%) |
Jul 22, 2021 | 5.070 | 5.350 | 4.980 | 5.290 | 63,793 | +0.22(+4.34%) |
Jul 21, 2021 | 4.930 | 5.110 | 4.850 | 5.070 | 56,146 | +0.21(+4.32%) |
Jul 20, 2021 | 4.560 | 4.930 | 4.560 | 4.860 | 67,287 | +0.26(+5.65%) |
Jul 19, 2021 | 4.730 | 4.810 | 4.560 | 4.600 | 78,416 | -0.12(-2.54%) |
Jul 16, 2021 | 4.900 | 4.900 | 4.710 | 4.720 | 59,465 | -0.08(-1.67%) |
Jul 15, 2021 | 4.780 | 4.880 | 4.710 | 4.800 | 31,257 | +0.02(+0.42%) |
Jul 14, 2021 | 4.900 | 4.980 | 4.719 | 4.780 | 60,726 | -0.11(-2.25%) |
Jul 13, 2021 | 4.900 | 4.990 | 4.810 | 4.890 | 57,044 | +0.01(+0.20%) |
Jul 12, 2021 | 4.940 | 5.000 | 4.820 | 4.880 | 77,667 | -0.01(-0.20%) |
Jul 09, 2021 | 4.830 | 4.950 | 4.760 | 4.890 | 65,696 | +0.12(+2.52%) |
Jul 08, 2021 | 4.694 | 4.835 | 4.590 | 4.770 | 71,484 | +0.08(+1.71%) |
Jul 07, 2021 | 4.860 | 4.865 | 4.600 | 4.690 | 113,169 | -0.14(-2.90%) |
Jul 06, 2021 | 5.060 | 5.100 | 4.750 | 4.830 | 94,514 | -0.17(-3.40%) |
Jul 02, 2021 | 4.990 | 5.030 | 4.900 | 5.000 | 61,565 | +0.07(+1.42%) |
Jul 01, 2021 | 5.060 | 5.080 | 4.900 | 4.930 | 61,111 | -0.14(-2.76%) |
Jun 30, 2021 | 5.110 | 5.200 | 5.030 | 5.070 | 57,546 | -0.10(-1.93%) |
Jun 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 54,480 | -0.15(-2.82%) |
Jun 28, 2021 | 5.390 | 5.490 | 5.195 | 5.320 | 79,830 | -0.06(-1.12%) |
Jun 25, 2021 | 5.220 | 5.420 | 5.035 | 5.380 | 2,421,992 | +0.11(+2.09%) |
Jun 24, 2021 | 4.880 | 5.300 | 4.810 | 5.270 | 230,878 | +0.37(+7.55%) |
Jun 23, 2021 | 4.630 | 4.965 | 4.630 | 4.900 | 181,350 | +0.27(+5.83%) |
Jun 22, 2021 | 4.760 | 4.805 | 4.600 | 4.630 | 163,021 | -0.09(-1.91%) |
Jun 21, 2021 | 4.920 | 5.030 | 4.720 | 4.720 | 163,455 | -0.16(-3.28%) |
Jun 18, 2021 | 4.820 | 5.000 | 4.730 | 4.880 | 417,347 | +0.01(+0.21%) |
Jun 17, 2021 | 4.940 | 5.091 | 4.870 | 4.870 | 121,348 | -0.06(-1.22%) |
Jun 16, 2021 | 5.160 | 5.213 | 4.820 | 4.930 | 170,175 | -0.26(-5.01%) |
Jun 15, 2021 | 5.230 | 5.310 | 5.090 | 5.190 | 147,729 | -0.05(-0.95%) |
Jun 14, 2021 | 5.440 | 5.456 | 5.210 | 5.240 | 86,885 | -0.23(-4.20%) |
Jun 11, 2021 | 5.630 | 5.630 | 5.290 | 5.470 | 105,518 | -0.10(-1.80%) |
Jun 10, 2021 | 5.190 | 5.592 | 5.190 | 5.570 | 167,257 | +0.45(+8.79%) |
Jun 09, 2021 | 5.060 | 5.245 | 5.035 | 5.120 | 101,255 | +0.08(+1.59%) |
Jun 08, 2021 | 5.200 | 5.358 | 5.000 | 5.040 | 140,797 | -0.14(-2.70%) |
Jun 07, 2021 | 5.630 | 5.630 | 5.110 | 5.180 | 343,514 | -0.47(-8.32%) |
Jun 04, 2021 | 5.110 | 5.850 | 5.055 | 5.650 | 329,863 | +0.56(+11.00%) |
Jun 03, 2021 | 5.000 | 5.090 | 4.920 | 5.090 | 136,110 | +0.09(+1.80%) |
Jun 02, 2021 | 4.930 | 5.180 | 4.900 | 5.000 | 165,577 | +0.07(+1.42%) |
Jun 01, 2021 | 4.890 | 5.010 | 4.810 | 4.930 | 116,231 | +0.10(+2.07%) |
May 28, 2021 | 4.730 | 4.896 | 4.661 | 4.830 | 85,825 | +0.19(+4.09%) |
May 27, 2021 | 4.750 | 4.770 | 4.520 | 4.640 | 140,559 | -0.07(-1.49%) |
May 26, 2021 | 4.600 | 4.750 | 4.480 | 4.710 | 220,704 | +0.11(+2.39%) |
May 25, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 155,606 | -0.23(-4.76%) |
May 24, 2021 | 5.210 | 5.240 | 4.795 | 4.830 | 137,078 | -0.34(-6.58%) |
May 21, 2021 | 5.040 | 5.240 | 4.876 | 5.170 | 300,229 | +0.20(+4.02%) |
May 20, 2021 | 4.860 | 5.000 | 4.770 | 4.970 | 222,687 | +0.13(+2.69%) |
May 19, 2021 | 4.670 | 4.890 | 4.600 | 4.840 | 93,771 | +0.01(+0.21%) |
May 18, 2021 | 4.880 | 5.010 | 4.800 | 4.830 | 105,584 | -0.03(-0.62%) |
May 17, 2021 | 4.970 | 5.070 | 4.800 | 4.860 | 151,622 | -0.20(-3.95%) |
May 14, 2021 | 4.480 | 5.110 | 4.420 | 5.060 | 286,387 | +0.65(+14.74%) |
May 13, 2021 | 4.250 | 4.620 | 4.140 | 4.410 | 470,249 | +0.22(+5.25%) |
May 12, 2021 | 4.500 | 4.630 | 4.160 | 4.190 | 495,211 | -0.34(-7.51%) |
May 11, 2021 | 4.700 | 4.740 | 4.470 | 4.530 | 522,882 | -0.38(-7.74%) |
May 10, 2021 | 5.520 | 5.570 | 4.810 | 4.910 | 801,026 | -0.75(-13.25%) |
May 07, 2021 | 5.510 | 5.910 | 4.910 | 5.660 | 15,059,162 | +1.11(+24.40%) |
May 06, 2021 | 5.710 | 6.470 | 4.410 | 4.550 | 3,028,088 | +0.07(+1.56%) |
May 05, 2021 | 4.540 | 4.660 | 4.420 | 4.480 | 147,667 | -0.08(-1.75%) |
May 04, 2021 | 4.610 | 4.650 | 4.450 | 4.560 | 106,178 | -0.06(-1.30%) |
May 03, 2021 | 4.690 | 4.800 | 4.560 | 4.620 | 82,008 | -0.07(-1.49%) |
Apr 30, 2021 | 4.660 | 5.020 | 4.610 | 4.690 | 132,900 | -0.02(-0.42%) |
Apr 29, 2021 | 4.920 | 5.050 | 4.660 | 4.710 | 90,702 | -0.15(-3.09%) |
Apr 28, 2021 | 4.960 | 5.050 | 4.820 | 4.860 | 114,283 | -0.06(-1.22%) |
Apr 27, 2021 | 5.110 | 5.140 | 4.820 | 4.920 | 189,082 | -0.14(-2.77%) |
Apr 26, 2021 | 5.170 | 5.360 | 5.010 | 5.060 | 140,916 | -0.11(-2.13%) |
Apr 23, 2021 | 5.060 | 5.260 | 5.040 | 5.170 | 91,200 | +0.13(+2.58%) |
Apr 22, 2021 | 5.270 | 5.350 | 5.030 | 5.040 | 88,300 | -0.17(-3.26%) |
Apr 21, 2021 | 5.030 | 5.280 | 5.030 | 5.210 | 80,688 | +0.14(+2.76%) |
Apr 20, 2021 | 5.090 | 5.200 | 5.010 | 5.070 | 68,210 | +0.02(+0.40%) |
Apr 19, 2021 | 5.180 | 5.300 | 5.010 | 5.050 | 113,753 | -0.09(-1.75%) |
Apr 16, 2021 | 5.260 | 5.260 | 5.020 | 5.140 | 78,300 | -0.06(-1.15%) |
Apr 15, 2021 | 5.320 | 5.500 | 5.160 | 5.200 | 63,403 | -0.08(-1.52%) |
Apr 14, 2021 | 5.300 | 5.549 | 5.204 | 5.280 | 45,546 | -0.06(-1.12%) |
Apr 13, 2021 | 5.230 | 5.470 | 5.150 | 5.340 | 95,968 | +0.12(+2.30%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.150 | 5.220 | 77,881 | -0.11(-2.06%) |
Apr 09, 2021 | 5.420 | 5.420 | 5.260 | 5.330 | 89,900 | -0.15(-2.74%) |
Apr 08, 2021 | 5.370 | 5.500 | 5.290 | 5.480 | 74,245 | +0.12(+2.24%) |
Apr 07, 2021 | 5.570 | 5.700 | 5.300 | 5.360 | 78,329 | -0.21(-3.77%) |
Apr 06, 2021 | 5.880 | 5.970 | 5.540 | 5.570 | 65,176 | -0.31(-5.27%) |
Apr 05, 2021 | 5.830 | 6.070 | 5.630 | 5.880 | 108,714 | +0.10(+1.73%) |
Apr 01, 2021 | 5.790 | 6.040 | 5.710 | 5.780 | 58,100 | +0.05(+0.87%) |
Mar 31, 2021 | 5.560 | 5.790 | 5.520 | 5.730 | 99,281 | +0.18(+3.24%) |
Mar 30, 2021 | 5.530 | 5.690 | 5.300 | 5.550 | 146,699 | +0.07(+1.28%) |
Mar 29, 2021 | 5.580 | 5.930 | 5.450 | 5.480 | 171,514 | -0.09(-1.62%) |
Mar 26, 2021 | 5.720 | 5.800 | 5.450 | 5.570 | 140,600 | -0.07(-1.24%) |
Mar 25, 2021 | 6.000 | 6.060 | 5.450 | 5.640 | 338,120 | -0.41(-6.78%) |
Mar 24, 2021 | 6.630 | 6.630 | 6.050 | 6.050 | 164,430 | -0.47(-7.21%) |
Mar 23, 2021 | 6.980 | 7.080 | 6.470 | 6.520 | 146,614 | -0.56(-7.91%) |
Mar 22, 2021 | 7.130 | 7.280 | 6.780 | 7.080 | 163,072 | +0.02(+0.28%) |
Mar 19, 2021 | 7.060 | 7.190 | 6.970 | 7.060 | 240,400 | +0.01(+0.14%) |
Mar 18, 2021 | 7.740 | 7.770 | 7.000 | 7.050 | 287,219 | -0.81(-10.31%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.560 | 7.860 | 113,842 | -0.13(-1.63%) |
Mar 16, 2021 | 7.840 | 8.060 | 7.520 | 7.990 | 123,340 | +0.10(+1.27%) |
Mar 15, 2021 | 8.100 | 8.150 | 7.680 | 7.890 | 162,847 | -0.19(-2.35%) |
Mar 12, 2021 | 7.990 | 8.300 | 7.750 | 8.080 | 238,000 | +0.10(+1.25%) |
Mar 11, 2021 | 7.760 | 8.190 | 7.730 | 7.980 | 344,781 | +0.30(+3.91%) |
Mar 10, 2021 | 7.730 | 7.910 | 7.570 | 7.680 | 211,370 | +0.17(+2.26%) |
Mar 09, 2021 | 7.500 | 8.180 | 7.390 | 7.510 | 561,580 | +0.25(+3.44%) |
Mar 08, 2021 | 7.230 | 7.600 | 7.040 | 7.260 | 167,901 | +0.09(+1.26%) |
Mar 05, 2021 | 7.050 | 7.230 | 6.800 | 7.170 | 150,900 | +0.13(+1.85%) |
Mar 04, 2021 | 7.050 | 7.350 | 6.980 | 7.040 | 162,102 | -0.11(-1.54%) |
Mar 03, 2021 | 7.000 | 7.210 | 6.890 | 7.150 | 73,085 | +0.08(+1.13%) |
Mar 02, 2021 | 7.010 | 7.250 | 7.000 | 7.070 | 46,641 | +0.02(+0.28%) |
Mar 01, 2021 | 6.800 | 7.190 | 6.800 | 7.050 | 104,214 | +0.36(+5.38%) |
Feb 26, 2021 | 7.000 | 7.020 | 6.650 | 6.690 | 170,900 | -0.20(-2.90%) |
Feb 25, 2021 | 7.100 | 7.190 | 6.850 | 6.890 | 91,787 | -0.21(-2.96%) |
Feb 24, 2021 | 7.000 | 7.280 | 6.980 | 7.100 | 87,165 | +0.10(+1.43%) |
Feb 23, 2021 | 6.860 | 7.180 | 6.650 | 7.000 | 178,283 | +0.15(+2.19%) |
Feb 22, 2021 | 7.000 | 7.320 | 6.850 | 6.850 | 156,239 | -0.11(-1.58%) |
Feb 19, 2021 | 7.290 | 7.290 | 6.860 | 6.960 | 125,200 | -0.13(-1.83%) |
Feb 18, 2021 | 7.020 | 7.250 | 6.550 | 7.090 | 237,099 | +0.07(+1.00%) |
Feb 17, 2021 | 7.000 | 7.210 | 6.860 | 7.020 | 228,076 | +0.02(+0.29%) |
Feb 16, 2021 | 7.390 | 7.980 | 6.990 | 7.000 | 514,163 | +0.41(+6.22%) |
Feb 12, 2021 | 6.620 | 6.710 | 6.500 | 6.590 | 100,000 | -0.07(-1.05%) |
Feb 11, 2021 | 6.770 | 6.900 | 6.570 | 6.660 | 84,237 | -0.07(-1.04%) |
Feb 10, 2021 | 6.830 | 7.260 | 6.710 | 6.730 | 94,428 | -0.12(-1.75%) |
Feb 09, 2021 | 7.040 | 7.100 | 6.660 | 6.850 | 76,199 | -0.12(-1.72%) |
Feb 08, 2021 | 6.920 | 7.230 | 6.900 | 6.970 | 142,009 | +0.07(+1.01%) |
Feb 05, 2021 | 7.120 | 7.290 | 6.800 | 6.900 | 85,600 | -0.22(-3.09%) |
Feb 04, 2021 | 6.970 | 7.350 | 6.880 | 7.120 | 104,113 | +0.16(+2.30%) |
Feb 03, 2021 | 6.770 | 6.990 | 6.710 | 6.960 | 88,053 | +0.13(+1.90%) |
Feb 02, 2021 | 6.890 | 6.910 | 6.630 | 6.830 | 90,881 | +0.03(+0.44%) |
Feb 01, 2021 | 6.500 | 6.960 | 6.440 | 6.800 | 91,109 | +0.29(+4.45%) |
Jan 29, 2021 | 6.380 | 6.580 | 6.020 | 6.510 | 151,600 | +0.26(+4.16%) |
Jan 28, 2021 | 6.320 | 6.680 | 6.200 | 6.250 | 134,845 | -0.29(-4.43%) |
Jan 27, 2021 | 7.170 | 7.250 | 6.280 | 6.540 | 233,820 | -0.15(-2.24%) |
Jan 26, 2021 | 6.700 | 7.000 | 6.310 | 6.690 | 218,831 | -0.03(-0.45%) |
Jan 25, 2021 | 6.430 | 6.780 | 6.200 | 6.720 | 127,755 | +0.36(+5.66%) |
Jan 22, 2021 | 6.330 | 6.580 | 6.030 | 6.360 | 96,700 | +0.03(+0.47%) |
Jan 21, 2021 | 5.500 | 6.900 | 5.500 | 6.330 | 339,318 | +0.92(+17.01%) |
Jan 20, 2021 | 6.010 | 6.350 | 5.260 | 5.410 | 490,950 | -0.50(-8.46%) |
Jan 19, 2021 | 5.300 | 8.000 | 5.300 | 5.910 | 1,773,391 | +0.72(+13.87%) |
Jan 15, 2021 | 5.100 | 5.300 | 5.030 | 5.190 | 39,700 | +0.07(+1.37%) |
Jan 14, 2021 | 5.170 | 5.231 | 4.950 | 5.120 | 81,473 | -0.02(-0.39%) |
Jan 13, 2021 | 5.160 | 5.250 | 5.080 | 5.140 | 186,692 | -0.04(-0.77%) |
Jan 12, 2021 | 5.090 | 5.378 | 5.050 | 5.180 | 68,381 | +0.08(+1.57%) |
Jan 11, 2021 | 4.870 | 5.170 | 4.820 | 5.100 | 60,704 | +0.17(+3.45%) |
Jan 08, 2021 | 4.870 | 5.230 | 4.690 | 4.930 | 69,500 | +0.04(+0.82%) |
Jan 07, 2021 | 5.030 | 5.105 | 4.780 | 4.890 | 107,714 | -0.11(-2.20%) |
Jan 06, 2021 | 5.000 | 5.270 | 4.970 | 5.000 | 68,221 | +0.08(+1.63%) |
Jan 05, 2021 | 4.800 | 5.110 | 4.685 | 4.920 | 59,083 | +0.15(+3.14%) |
Jan 04, 2021 | 4.510 | 5.040 | 4.410 | 4.770 | 108,208 | +0.27(+6.00%) |
Dec 31, 2020 | 4.500 | 4.500 | 4.500 | 116,964 | -0.05(-1.10%) | |
Dec 30, 2020 | 4.730 | 4.730 | 4.450 | 4.550 | 116,964 | -0.18(-3.81%) |
Dec 29, 2020 | 4.820 | 4.860 | 4.660 | 4.730 | 48,057 | +0.00(+0.00%) |
Dec 28, 2020 | 4.850 | 4.850 | 4.660 | 4.730 | 30,594 | -0.12(-2.47%) |
Dec 24, 2020 | 4.810 | 4.940 | 4.800 | 4.850 | 15,400 | +0.00(+0.00%) |
Dec 23, 2020 | 4.810 | 4.970 | 4.750 | 4.850 | 87,044 | +0.13(+2.75%) |
Dec 22, 2020 | 4.620 | 4.980 | 4.620 | 4.720 | 110,048 | +0.12(+2.61%) |
Dec 21, 2020 | 4.490 | 4.700 | 4.430 | 4.600 | 53,448 | +0.10(+2.22%) |
Dec 18, 2020 | 4.650 | 4.780 | 4.500 | 4.500 | 213,400 | -0.21(-4.46%) |
Dec 17, 2020 | 4.650 | 4.840 | 4.460 | 4.710 | 154,008 | +0.11(+2.39%) |
Dec 16, 2020 | 4.740 | 4.850 | 4.600 | 4.600 | 40,437 | -0.16(-3.36%) |
Dec 15, 2020 | 4.790 | 4.970 | 4.620 | 4.760 | 29,096 | +0.04(+0.85%) |
Dec 14, 2020 | 4.880 | 5.170 | 4.680 | 4.720 | 66,189 | -0.16(-3.28%) |
Dec 11, 2020 | 4.490 | 4.990 | 4.490 | 4.880 | 66,200 | +0.40(+8.93%) |
Dec 10, 2020 | 4.370 | 4.590 | 4.370 | 4.480 | 33,148 | +0.04(+0.90%) |
Dec 09, 2020 | 4.590 | 4.700 | 4.320 | 4.440 | 148,066 | -0.12(-2.63%) |
Dec 08, 2020 | 4.400 | 4.600 | 4.310 | 4.560 | 65,052 | +0.13(+2.93%) |
Dec 07, 2020 | 4.560 | 4.580 | 4.410 | 4.430 | 57,846 | -0.14(-3.06%) |
Dec 04, 2020 | 4.510 | 4.650 | 4.440 | 4.570 | 40,600 | +0.09(+2.01%) |
Dec 03, 2020 | 4.460 | 4.600 | 4.430 | 4.480 | 37,064 | +0.08(+1.82%) |
Dec 02, 2020 | 4.570 | 4.630 | 4.400 | 4.400 | 23,472 | -0.22(-4.76%) |
Dec 01, 2020 | 4.870 | 4.940 | 4.570 | 4.620 | 41,397 | -0.24(-4.94%) |
Nov 30, 2020 | 4.950 | 4.950 | 4.790 | 4.860 | 33,368 | -0.09(-1.82%) |
Nov 27, 2020 | 4.935 | 4.990 | 4.884 | 4.950 | 13,000 | +0.09(+1.85%) |
Nov 25, 2020 | 4.830 | 4.980 | 4.700 | 4.860 | 17,000 | -0.04(-0.82%) |
Nov 24, 2020 | 4.920 | 4.966 | 4.565 | 4.900 | 51,074 | +0.13(+2.73%) |
Nov 23, 2020 | 4.750 | 4.890 | 4.540 | 4.770 | 42,700 | +0.04(+0.85%) |
Nov 20, 2020 | 4.610 | 4.790 | 4.550 | 4.730 | 21,300 | +0.03(+0.64%) |
Nov 19, 2020 | 4.640 | 4.770 | 4.540 | 4.700 | 20,670 | -0.03(-0.63%) |
Nov 18, 2020 | 4.890 | 5.010 | 4.730 | 4.730 | 27,971 | -0.22(-4.44%) |
Nov 17, 2020 | 4.900 | 5.150 | 4.870 | 4.950 | 79,373 | -0.06(-1.20%) |
Nov 16, 2020 | 4.910 | 5.180 | 4.890 | 5.010 | 48,889 | +0.15(+3.09%) |
Nov 13, 2020 | 4.960 | 5.100 | 4.795 | 4.860 | 37,000 | -0.02(-0.41%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.720 | 4.880 | 26,138 | -0.03(-0.61%) |
Nov 11, 2020 | 4.880 | 4.910 | 4.780 | 4.910 | 14,387 | +0.03(+0.61%) |
Nov 10, 2020 | 4.690 | 4.945 | 4.690 | 4.880 | 47,472 | +0.26(+5.63%) |
Nov 09, 2020 | 4.810 | 5.030 | 4.620 | 4.620 | 40,749 | +0.13(+2.90%) |
Nov 06, 2020 | 4.710 | 4.710 | 4.490 | 4.490 | 22,500 | -0.16(-3.44%) |
Nov 05, 2020 | 4.720 | 4.760 | 4.300 | 4.650 | 20,360 | -0.06(-1.27%) |
Nov 04, 2020 | 4.680 | 4.760 | 4.643 | 4.710 | 5,893 | -0.05(-1.05%) |
Nov 03, 2020 | 4.660 | 4.770 | 4.590 | 4.760 | 32,052 | +0.20(+4.39%) |
Nov 02, 2020 | 4.590 | 4.640 | 4.480 | 4.560 | 17,829 | +0.03(+0.66%) |
Oct 30, 2020 | 4.650 | 4.650 | 4.480 | 4.530 | 16,300 | -0.13(-2.79%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.360 | 4.660 | 30,540 | +0.19(+4.25%) |
Oct 28, 2020 | 4.600 | 4.640 | 4.450 | 4.470 | 49,061 | -0.21(-4.49%) |
Oct 27, 2020 | 4.875 | 4.875 | 4.680 | 4.680 | 23,178 | -0.24(-4.88%) |
Oct 26, 2020 | 5.000 | 5.050 | 4.830 | 4.920 | 21,280 | -0.07(-1.40%) |
Oct 23, 2020 | 4.960 | 5.050 | 4.960 | 4.990 | 12,000 | +0.01(+0.20%) |
Oct 22, 2020 | 5.000 | 5.130 | 4.940 | 4.980 | 33,075 | -0.01(-0.20%) |
Oct 21, 2020 | 5.040 | 5.040 | 4.810 | 4.990 | 27,863 | -0.05(-0.99%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.950 | 5.040 | 17,278 | +0.07(+1.41%) |
Oct 19, 2020 | 4.990 | 5.230 | 4.940 | 4.970 | 16,871 | +0.03(+0.61%) |
Oct 16, 2020 | 5.140 | 5.270 | 4.840 | 4.940 | 243,600 | -0.26(-5.00%) |
Oct 15, 2020 | 5.190 | 5.250 | 5.050 | 5.200 | 11,880 | -0.06(-1.14%) |
Oct 14, 2020 | 5.470 | 5.470 | 5.230 | 5.260 | 17,932 | -0.15(-2.77%) |
Oct 13, 2020 | 5.470 | 5.470 | 5.240 | 5.410 | 21,606 | -0.12(-2.17%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.450 | 5.530 | 15,177 | -0.10(-1.78%) |
Oct 09, 2020 | 5.330 | 5.820 | 5.240 | 5.630 | 74,700 | +0.36(+6.83%) |
Oct 08, 2020 | 5.170 | 5.360 | 5.105 | 5.270 | 25,725 | +0.12(+2.33%) |
Oct 07, 2020 | 5.120 | 5.150 | 5.070 | 5.150 | 21,795 | +0.12(+2.39%) |
Oct 06, 2020 | 5.220 | 5.410 | 5.030 | 5.030 | 26,324 | -0.19(-3.64%) |
Oct 05, 2020 | 5.030 | 5.400 | 5.030 | 5.220 | 64,514 | +0.19(+3.78%) |
Oct 02, 2020 | 4.920 | 5.090 | 4.810 | 5.030 | 58,600 | +0.04(+0.80%) |
Oct 01, 2020 | 4.960 | 5.110 | 4.890 | 4.990 | 45,751 | -0.05(-0.99%) |
Sep 30, 2020 | 4.950 | 5.240 | 4.950 | 5.040 | 39,135 | +0.06(+1.20%) |
Sep 29, 2020 | 5.340 | 5.340 | 4.820 | 4.980 | 57,615 | -0.01(-0.20%) |
Sep 28, 2020 | 5.030 | 5.130 | 4.880 | 4.990 | 21,539 | -0.01(-0.20%) |
Sep 25, 2020 | 5.020 | 5.110 | 4.760 | 5.000 | 35,500 | +0.22(+4.60%) |
Sep 24, 2020 | 4.790 | 5.210 | 4.650 | 4.780 | 68,073 | +0.01(+0.21%) |
Sep 23, 2020 | 5.080 | 5.490 | 4.720 | 4.770 | 33,127 | -0.25(-4.98%) |
Sep 22, 2020 | 4.960 | 5.260 | 4.960 | 5.020 | 48,316 | +0.07(+1.41%) |
Sep 21, 2020 | 5.260 | 6.080 | 4.870 | 4.950 | 90,638 | -0.41(-7.65%) |
Sep 18, 2020 | 4.800 | 5.639 | 4.620 | 5.360 | 316,500 | +0.57(+11.90%) |
Sep 17, 2020 | 4.650 | 4.890 | 4.630 | 4.790 | 30,413 | +0.04(+0.84%) |
Sep 16, 2020 | 4.960 | 4.960 | 4.700 | 4.750 | 49,375 | -0.21(-4.23%) |
Sep 15, 2020 | 5.030 | 5.050 | 4.880 | 4.960 | 17,893 | -0.05(-1.00%) |
Sep 14, 2020 | 4.950 | 5.110 | 4.850 | 5.010 | 36,515 | +0.06(+1.21%) |
Sep 11, 2020 | 4.920 | 5.090 | 4.850 | 4.950 | 23,500 | +0.10(+2.06%) |
Sep 10, 2020 | 4.920 | 4.980 | 4.800 | 4.850 | 27,439 | -0.12(-2.41%) |
Sep 09, 2020 | 5.060 | 5.130 | 4.970 | 4.970 | 33,539 | +0.01(+0.20%) |
Sep 08, 2020 | 4.970 | 5.105 | 4.910 | 4.960 | 24,888 | -0.01(-0.20%) |
Sep 04, 2020 | 4.970 | 5.120 | 4.620 | 4.970 | 36,800 | +0.05(+1.02%) |
Sep 03, 2020 | 5.060 | 5.100 | 4.760 | 4.920 | 42,992 | -0.18(-3.53%) |
Sep 02, 2020 | 5.090 | 5.150 | 5.010 | 5.100 | 59,948 | -0.05(-0.97%) |
Sep 01, 2020 | 5.270 | 5.350 | 5.040 | 5.150 | 30,322 | -0.12(-2.28%) |
Aug 31, 2020 | 5.260 | 5.436 | 5.140 | 5.270 | 74,016 | +0.03(+0.57%) |
Aug 28, 2020 | 5.130 | 5.300 | 5.090 | 5.240 | 40,400 | +0.02(+0.38%) |
Aug 27, 2020 | 5.340 | 5.470 | 5.142 | 5.220 | 68,413 | -0.17(-3.15%) |
Aug 26, 2020 | 5.400 | 5.500 | 5.310 | 5.390 | 42,634 | -0.05(-0.92%) |
Aug 25, 2020 | 5.220 | 5.610 | 5.120 | 5.440 | 16,966 | +0.26(+5.02%) |
Aug 24, 2020 | 5.360 | 5.480 | 5.100 | 5.180 | 42,556 | -0.14(-2.63%) |
Aug 21, 2020 | 5.580 | 5.650 | 5.205 | 5.320 | 67,000 | -0.33(-5.84%) |
Aug 20, 2020 | 5.700 | 6.100 | 5.410 | 5.650 | 58,723 | -0.04(-0.70%) |
Aug 19, 2020 | 5.950 | 5.980 | 5.620 | 5.690 | 22,363 | -0.26(-4.37%) |
Aug 18, 2020 | 6.050 | 6.100 | 5.817 | 5.950 | 36,450 | -0.02(-0.34%) |
Aug 17, 2020 | 5.700 | 6.010 | 5.640 | 5.970 | 43,711 | +0.29(+5.11%) |
Aug 14, 2020 | 5.680 | 5.750 | 5.540 | 5.680 | 24,900 | -0.03(-0.53%) |
Aug 13, 2020 | 5.750 | 5.820 | 5.660 | 5.710 | 24,836 | -0.03(-0.52%) |
Aug 12, 2020 | 5.680 | 5.790 | 5.570 | 5.740 | 58,159 | +0.14(+2.50%) |
Aug 11, 2020 | 5.660 | 5.780 | 5.480 | 5.600 | 58,862 | -0.14(-2.44%) |
Aug 10, 2020 | 5.720 | 5.830 | 5.630 | 5.740 | 30,110 | +0.14(+2.50%) |
Aug 07, 2020 | 5.460 | 5.700 | 5.380 | 5.600 | 27,700 | +0.14(+2.56%) |
Aug 06, 2020 | 5.590 | 5.600 | 5.360 | 5.460 | 22,742 | -0.10(-1.80%) |
Aug 05, 2020 | 5.540 | 5.620 | 5.460 | 5.560 | 24,901 | +0.11(+2.02%) |
Aug 04, 2020 | 5.410 | 5.515 | 5.260 | 5.450 | 62,384 | +0.05(+0.93%) |