Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.800 | 9.980 | 9.380 | 9.450 | 382,101 | -0.34(-3.47%) |
Aug 30, 2021 | 9.780 | 10.05 | 9.420 | 9.790 | 955,057 | +0.39(+4.15%) |
Aug 27, 2021 | 9.230 | 9.558 | 9.170 | 9.400 | 384,689 | +0.15(+1.62%) |
Aug 26, 2021 | 9.510 | 9.540 | 9.245 | 9.250 | 312,935 | -0.28(-2.94%) |
Aug 25, 2021 | 9.650 | 9.760 | 9.480 | 9.530 | 362,242 | -0.08(-0.83%) |
Aug 24, 2021 | 9.630 | 10.10 | 9.540 | 9.610 | 831,310 | +0.06(+0.63%) |
Aug 23, 2021 | 9.550 | 9.935 | 9.380 | 9.550 | 743,867 | +0.16(+1.70%) |
Aug 20, 2021 | 9.380 | 9.500 | 9.300 | 9.390 | 545,972 | +0.03(+0.32%) |
Aug 19, 2021 | 9.200 | 9.830 | 9.040 | 9.360 | 1,063,535 | +0.00(+0.00%) |
Aug 18, 2021 | 9.140 | 9.630 | 9.010 | 9.360 | 462,429 | +0.11(+1.19%) |
Aug 17, 2021 | 9.450 | 9.510 | 9.170 | 9.250 | 593,418 | -0.40(-4.15%) |
Aug 16, 2021 | 9.360 | 10.00 | 9.130 | 9.650 | 1,282,719 | +0.24(+2.55%) |
Aug 13, 2021 | 9.750 | 9.750 | 9.300 | 9.410 | 412,552 | -0.15(-1.57%) |
Aug 12, 2021 | 9.460 | 9.710 | 9.260 | 9.560 | 449,620 | +0.11(+1.16%) |
Aug 11, 2021 | 9.340 | 9.480 | 9.245 | 9.450 | 567,089 | +0.08(+0.85%) |
Aug 10, 2021 | 9.300 | 9.620 | 9.220 | 9.370 | 607,336 | +0.18(+1.96%) |
Aug 09, 2021 | 9.370 | 9.560 | 9.030 | 9.190 | 872,726 | +0.10(+1.10%) |
Aug 06, 2021 | 9.100 | 9.280 | 8.860 | 9.090 | 686,792 | +0.07(+0.78%) |
Aug 05, 2021 | 8.260 | 9.094 | 8.225 | 9.020 | 1,157,090 | +0.74(+8.94%) |
Aug 04, 2021 | 8.000 | 8.400 | 7.840 | 8.280 | 1,583,626 | +0.31(+3.89%) |
Aug 03, 2021 | 8.250 | 8.700 | 7.610 | 7.970 | 1,806,679 | +0.85(+11.94%) |
Aug 02, 2021 | 6.920 | 7.190 | 6.910 | 7.120 | 220,642 | +0.21(+3.04%) |
Jul 30, 2021 | 7.100 | 7.100 | 6.830 | 6.910 | 158,400 | -0.16(-2.26%) |
Jul 29, 2021 | 6.830 | 7.120 | 6.800 | 7.070 | 142,489 | +0.28(+4.12%) |
Jul 28, 2021 | 6.830 | 6.980 | 6.720 | 6.790 | 192,257 | +0.01(+0.15%) |
Jul 27, 2021 | 6.880 | 6.890 | 6.630 | 6.780 | 246,574 | -0.10(-1.45%) |
Jul 26, 2021 | 6.810 | 6.910 | 6.730 | 6.880 | 204,298 | +0.08(+1.18%) |
Jul 23, 2021 | 6.730 | 6.870 | 6.620 | 6.800 | 198,974 | +0.10(+1.49%) |
Jul 22, 2021 | 6.660 | 6.740 | 6.510 | 6.700 | 262,090 | +0.00(+0.00%) |
Jul 21, 2021 | 6.590 | 6.810 | 6.545 | 6.700 | 330,319 | +0.19(+2.92%) |
Jul 20, 2021 | 6.350 | 6.660 | 6.220 | 6.510 | 396,891 | +0.23(+3.66%) |
Jul 19, 2021 | 6.350 | 6.480 | 6.180 | 6.280 | 438,266 | -0.23(-3.53%) |
Jul 16, 2021 | 6.800 | 6.800 | 6.480 | 6.510 | 269,711 | -0.23(-3.41%) |
Jul 15, 2021 | 6.700 | 6.818 | 6.630 | 6.740 | 215,091 | -0.01(-0.22%) |
Jul 14, 2021 | 6.820 | 6.908 | 6.700 | 6.755 | 220,350 | -0.03(-0.37%) |
Jul 13, 2021 | 6.790 | 6.835 | 6.690 | 6.780 | 153,388 | -0.02(-0.29%) |
Jul 12, 2021 | 6.820 | 6.890 | 6.670 | 6.800 | 177,313 | -0.02(-0.29%) |
Jul 09, 2021 | 6.610 | 6.830 | 6.600 | 6.820 | 170,154 | +0.24(+3.65%) |
Jul 08, 2021 | 6.420 | 6.720 | 6.270 | 6.580 | 274,689 | +0.01(+0.15%) |
Jul 07, 2021 | 6.600 | 6.710 | 6.520 | 6.570 | 234,037 | -0.07(-1.05%) |
Jul 06, 2021 | 6.700 | 6.700 | 6.470 | 6.640 | 269,484 | -0.06(-0.90%) |
Jul 02, 2021 | 6.770 | 6.894 | 6.680 | 6.700 | 174,764 | -0.21(-3.04%) |
Jul 01, 2021 | 6.550 | 6.920 | 6.550 | 6.910 | 316,739 | +0.43(+6.64%) |
Jun 30, 2021 | 6.300 | 6.710 | 6.190 | 6.480 | 533,177 | +0.21(+3.35%) |
Jun 29, 2021 | 6.240 | 6.390 | 6.134 | 6.270 | 759,318 | -0.03(-0.48%) |
Jun 28, 2021 | 6.640 | 6.700 | 6.260 | 6.300 | 621,629 | -0.32(-4.83%) |
Jun 25, 2021 | 6.750 | 6.805 | 6.600 | 6.620 | 1,372,959 | -0.10(-1.49%) |
Jun 24, 2021 | 6.820 | 6.950 | 6.570 | 6.720 | 418,069 | -0.03(-0.44%) |
Jun 23, 2021 | 6.690 | 6.840 | 6.630 | 6.750 | 525,304 | +0.04(+0.60%) |
Jun 22, 2021 | 6.860 | 6.880 | 6.640 | 6.710 | 290,250 | -0.15(-2.19%) |
Jun 21, 2021 | 6.770 | 6.900 | 6.590 | 6.860 | 214,529 | +0.17(+2.54%) |
Jun 18, 2021 | 6.720 | 6.870 | 6.590 | 6.690 | 451,107 | -0.24(-3.46%) |
Jun 17, 2021 | 7.090 | 7.350 | 6.880 | 6.930 | 239,583 | -0.22(-3.08%) |
Jun 16, 2021 | 7.360 | 7.420 | 7.025 | 7.150 | 304,570 | -0.23(-3.12%) |
Jun 15, 2021 | 7.450 | 7.500 | 7.270 | 7.380 | 285,134 | -0.08(-1.07%) |
Jun 14, 2021 | 7.570 | 7.590 | 7.410 | 7.460 | 265,429 | -0.03(-0.40%) |
Jun 11, 2021 | 7.520 | 7.700 | 7.480 | 7.490 | 291,304 | -0.02(-0.27%) |
Jun 10, 2021 | 7.530 | 7.590 | 7.460 | 7.510 | 199,686 | -0.01(-0.13%) |
Jun 09, 2021 | 7.650 | 7.680 | 7.490 | 7.520 | 202,751 | -0.11(-1.44%) |
Jun 08, 2021 | 7.520 | 7.730 | 7.490 | 7.630 | 196,615 | +0.13(+1.73%) |
Jun 07, 2021 | 7.500 | 7.550 | 7.430 | 7.500 | 359,807 | +0.00(+0.00%) |
Jun 04, 2021 | 7.540 | 7.650 | 7.475 | 7.500 | 207,106 | -0.03(-0.40%) |
Jun 03, 2021 | 7.460 | 7.580 | 7.230 | 7.530 | 289,291 | +0.03(+0.40%) |
Jun 02, 2021 | 7.600 | 7.660 | 7.440 | 7.500 | 382,789 | -0.03(-0.40%) |
Jun 01, 2021 | 7.250 | 7.550 | 7.235 | 7.530 | 294,831 | +0.29(+4.01%) |
May 28, 2021 | 7.340 | 7.440 | 7.200 | 7.240 | 348,831 | -0.01(-0.14%) |
May 27, 2021 | 7.220 | 7.290 | 6.980 | 7.250 | 280,735 | +0.30(+4.32%) |
May 26, 2021 | 6.700 | 6.990 | 6.590 | 6.950 | 262,068 | +0.31(+4.67%) |
May 25, 2021 | 6.930 | 7.100 | 6.630 | 6.640 | 350,354 | -0.30(-4.32%) |
May 24, 2021 | 6.890 | 7.030 | 6.740 | 6.940 | 321,979 | +0.10(+1.46%) |
May 21, 2021 | 6.880 | 6.955 | 6.730 | 6.840 | 278,605 | +0.03(+0.44%) |
May 20, 2021 | 6.740 | 6.810 | 6.500 | 6.810 | 433,039 | +0.12(+1.79%) |
May 19, 2021 | 6.280 | 6.730 | 6.150 | 6.690 | 455,427 | +0.33(+5.19%) |
May 18, 2021 | 6.240 | 6.550 | 6.200 | 6.360 | 398,177 | +0.13(+2.09%) |
May 17, 2021 | 6.010 | 6.240 | 5.830 | 6.230 | 392,726 | +0.24(+4.01%) |
May 14, 2021 | 5.780 | 6.070 | 5.680 | 5.990 | 403,299 | +0.34(+6.02%) |
May 13, 2021 | 6.260 | 6.260 | 5.610 | 5.650 | 687,883 | -0.15(-2.59%) |
May 12, 2021 | 6.130 | 6.130 | 5.670 | 5.800 | 887,759 | -0.21(-3.49%) |
May 11, 2021 | 6.240 | 6.360 | 5.990 | 6.010 | 683,743 | -0.30(-4.75%) |
May 10, 2021 | 6.880 | 6.880 | 6.190 | 6.310 | 854,928 | -0.62(-8.95%) |
May 07, 2021 | 7.800 | 7.810 | 6.520 | 6.930 | 1,195,658 | -0.83(-10.70%) |
May 06, 2021 | 8.180 | 8.180 | 7.690 | 7.760 | 1,054,971 | -0.35(-4.32%) |
May 05, 2021 | 8.130 | 8.250 | 7.930 | 8.110 | 250,953 | +0.13(+1.63%) |
May 04, 2021 | 8.150 | 8.750 | 7.770 | 7.980 | 310,715 | -0.03(-0.37%) |
May 03, 2021 | 7.670 | 8.050 | 7.640 | 8.010 | 426,342 | +0.42(+5.53%) |
Apr 30, 2021 | 7.350 | 7.600 | 7.335 | 7.590 | 288,700 | +0.14(+1.88%) |
Apr 29, 2021 | 7.380 | 7.650 | 7.320 | 7.450 | 200,032 | +0.17(+2.34%) |
Apr 28, 2021 | 7.210 | 7.390 | 7.060 | 7.280 | 208,693 | +0.07(+0.97%) |
Apr 27, 2021 | 7.340 | 7.455 | 7.140 | 7.210 | 239,282 | -0.13(-1.77%) |
Apr 26, 2021 | 7.710 | 7.840 | 7.325 | 7.340 | 286,588 | -0.34(-4.43%) |
Apr 23, 2021 | 7.350 | 7.730 | 7.270 | 7.680 | 303,400 | +0.33(+4.49%) |
Apr 22, 2021 | 7.220 | 7.570 | 7.080 | 7.350 | 532,159 | +0.16(+2.23%) |
Apr 21, 2021 | 7.100 | 7.330 | 7.010 | 7.190 | 289,999 | +0.15(+2.13%) |
Apr 20, 2021 | 7.220 | 7.221 | 6.790 | 7.040 | 302,982 | -0.18(-2.49%) |
Apr 19, 2021 | 7.390 | 7.450 | 7.060 | 7.220 | 354,009 | -0.28(-3.73%) |
Apr 16, 2021 | 8.340 | 8.370 | 7.430 | 7.500 | 626,600 | -0.61(-7.52%) |
Apr 15, 2021 | 8.270 | 8.380 | 7.960 | 8.110 | 189,210 | -0.15(-1.82%) |
Apr 14, 2021 | 8.210 | 8.545 | 8.205 | 8.260 | 198,640 | +0.00(+0.00%) |
Apr 13, 2021 | 8.380 | 8.390 | 8.141 | 8.260 | 376,882 | -0.06(-0.72%) |
Apr 12, 2021 | 8.390 | 8.530 | 8.240 | 8.320 | 177,965 | -0.10(-1.19%) |
Apr 09, 2021 | 8.310 | 8.560 | 8.290 | 8.420 | 184,000 | +0.06(+0.72%) |
Apr 08, 2021 | 8.470 | 8.630 | 8.240 | 8.360 | 393,104 | -0.10(-1.18%) |
Apr 07, 2021 | 8.480 | 8.620 | 8.360 | 8.460 | 280,917 | +0.04(+0.48%) |
Apr 06, 2021 | 8.690 | 8.960 | 8.270 | 8.420 | 514,100 | -0.33(-3.77%) |
Apr 05, 2021 | 8.750 | 9.000 | 8.560 | 8.750 | 452,508 | +0.14(+1.63%) |
Apr 01, 2021 | 8.550 | 8.740 | 8.230 | 8.610 | 428,800 | +0.12(+1.41%) |
Mar 31, 2021 | 8.350 | 8.600 | 8.110 | 8.490 | 504,786 | +0.14(+1.68%) |
Mar 30, 2021 | 8.200 | 8.470 | 7.800 | 8.350 | 770,137 | +0.05(+0.60%) |
Mar 29, 2021 | 8.590 | 8.620 | 8.240 | 8.300 | 913,091 | -0.16(-1.89%) |
Mar 26, 2021 | 7.630 | 8.530 | 7.630 | 8.460 | 2,546,700 | +0.76(+9.87%) |
Mar 25, 2021 | 6.860 | 7.702 | 6.800 | 7.700 | 723,581 | +0.74(+10.63%) |
Mar 24, 2021 | 6.970 | 7.170 | 6.830 | 6.960 | 401,295 | +0.10(+1.46%) |
Mar 23, 2021 | 7.630 | 7.900 | 6.750 | 6.860 | 644,484 | -0.58(-7.80%) |
Mar 22, 2021 | 7.450 | 7.780 | 7.030 | 7.440 | 884,878 | +0.02(+0.27%) |
Mar 19, 2021 | 7.130 | 7.470 | 7.050 | 7.420 | 1,008,100 | +0.29(+4.07%) |
Mar 18, 2021 | 7.440 | 7.480 | 7.030 | 7.130 | 802,782 | -0.32(-4.30%) |
Mar 17, 2021 | 7.010 | 7.470 | 6.930 | 7.450 | 1,250,082 | +0.46(+6.58%) |
Mar 16, 2021 | 7.090 | 7.490 | 6.910 | 6.990 | 594,786 | +0.00(+0.00%) |
Mar 15, 2021 | 6.950 | 7.000 | 6.800 | 6.990 | 217,365 | +0.14(+2.04%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.770 | 6.850 | 350,100 | -0.10(-1.44%) |
Mar 11, 2021 | 6.950 | 7.190 | 6.810 | 6.950 | 475,191 | +0.06(+0.87%) |
Mar 10, 2021 | 6.300 | 6.980 | 6.250 | 6.890 | 516,657 | +0.62(+9.89%) |
Mar 09, 2021 | 6.280 | 6.380 | 6.150 | 6.270 | 329,162 | +0.05(+0.80%) |
Mar 08, 2021 | 6.070 | 6.410 | 6.070 | 6.220 | 566,231 | +0.16(+2.64%) |
Mar 05, 2021 | 5.850 | 6.090 | 5.700 | 6.060 | 657,500 | +0.32(+5.57%) |
Mar 04, 2021 | 5.750 | 5.875 | 5.470 | 5.740 | 328,419 | +0.04(+0.70%) |
Mar 03, 2021 | 5.740 | 5.930 | 5.660 | 5.700 | 257,962 | -0.02(-0.35%) |
Mar 02, 2021 | 5.690 | 5.800 | 5.580 | 5.720 | 170,506 | -0.01(-0.17%) |
Mar 01, 2021 | 5.650 | 5.800 | 5.640 | 5.730 | 231,426 | +0.21(+3.80%) |
Feb 26, 2021 | 5.560 | 5.770 | 5.470 | 5.520 | 212,800 | -0.04(-0.72%) |
Feb 25, 2021 | 5.700 | 5.830 | 5.540 | 5.560 | 217,601 | -0.18(-3.14%) |
Feb 24, 2021 | 5.570 | 5.830 | 5.500 | 5.740 | 262,121 | +0.20(+3.61%) |
Feb 23, 2021 | 5.390 | 5.600 | 5.310 | 5.540 | 278,623 | -0.01(-0.18%) |
Feb 22, 2021 | 5.410 | 5.720 | 5.400 | 5.550 | 403,958 | +0.14(+2.59%) |
Feb 19, 2021 | 5.200 | 5.450 | 5.200 | 5.410 | 188,000 | +0.22(+4.24%) |
Feb 18, 2021 | 5.200 | 5.290 | 5.160 | 5.190 | 152,403 | -0.07(-1.33%) |
Feb 17, 2021 | 5.390 | 5.390 | 5.160 | 5.260 | 384,685 | -0.13(-2.41%) |
Feb 16, 2021 | 5.340 | 5.590 | 5.270 | 5.390 | 316,729 | +0.18(+3.45%) |
Feb 12, 2021 | 5.260 | 5.370 | 5.140 | 5.210 | 191,100 | -0.06(-1.14%) |
Feb 11, 2021 | 5.420 | 5.570 | 5.210 | 5.270 | 233,556 | -0.12(-2.23%) |
Feb 10, 2021 | 5.570 | 5.650 | 5.360 | 5.390 | 311,305 | -0.13(-2.36%) |
Feb 09, 2021 | 5.690 | 5.770 | 5.520 | 5.520 | 215,292 | -0.19(-3.33%) |
Feb 08, 2021 | 5.650 | 5.790 | 5.540 | 5.710 | 483,342 | +0.16(+2.88%) |
Feb 05, 2021 | 5.670 | 5.780 | 5.410 | 5.550 | 223,600 | -0.04(-0.72%) |
Feb 04, 2021 | 5.300 | 5.600 | 5.270 | 5.590 | 438,241 | +0.33(+6.27%) |
Feb 03, 2021 | 5.300 | 5.320 | 4.970 | 5.260 | 589,231 | +0.03(+0.57%) |
Feb 02, 2021 | 5.060 | 5.280 | 4.975 | 5.230 | 690,157 | +0.22(+4.39%) |
Feb 01, 2021 | 5.410 | 5.510 | 4.990 | 5.010 | 709,486 | -0.25(-4.75%) |
Jan 29, 2021 | 5.780 | 5.830 | 5.110 | 5.260 | 1,244,000 | -0.43(-7.56%) |
Jan 28, 2021 | 5.490 | 5.770 | 5.440 | 5.690 | 571,005 | +0.18(+3.27%) |
Jan 27, 2021 | 5.830 | 5.830 | 5.420 | 5.510 | 568,235 | -0.26(-4.51%) |
Jan 26, 2021 | 6.050 | 6.150 | 5.730 | 5.770 | 340,706 | -0.28(-4.63%) |
Jan 25, 2021 | 6.080 | 6.170 | 5.840 | 6.050 | 512,001 | -0.05(-0.82%) |
Jan 22, 2021 | 5.890 | 6.100 | 5.750 | 6.100 | 348,800 | +0.15(+2.52%) |
Jan 21, 2021 | 5.920 | 6.100 | 5.760 | 5.950 | 297,593 | +0.03(+0.51%) |
Jan 20, 2021 | 5.720 | 6.000 | 5.720 | 5.920 | 215,504 | +0.16(+2.78%) |
Jan 19, 2021 | 6.100 | 6.200 | 5.710 | 5.760 | 365,962 | -0.12(-2.04%) |
Jan 15, 2021 | 5.680 | 6.044 | 5.630 | 5.880 | 419,800 | +0.16(+2.80%) |
Jan 14, 2021 | 5.860 | 5.942 | 5.620 | 5.720 | 335,989 | -0.06(-1.04%) |
Jan 13, 2021 | 5.870 | 6.010 | 5.750 | 5.780 | 267,875 | -0.11(-1.87%) |
Jan 12, 2021 | 5.870 | 5.980 | 5.750 | 5.890 | 269,589 | +0.09(+1.55%) |
Jan 11, 2021 | 5.630 | 6.060 | 5.630 | 5.800 | 310,947 | +0.05(+0.87%) |
Jan 08, 2021 | 5.880 | 5.880 | 5.580 | 5.750 | 366,700 | -0.04(-0.69%) |
Jan 07, 2021 | 5.990 | 6.030 | 5.650 | 5.790 | 401,559 | -0.10(-1.70%) |
Jan 06, 2021 | 6.050 | 6.260 | 5.870 | 5.890 | 344,642 | -0.14(-2.24%) |
Jan 05, 2021 | 5.780 | 6.155 | 5.780 | 6.025 | 1,240,807 | +0.32(+5.52%) |
Jan 04, 2021 | 5.870 | 6.053 | 5.600 | 5.710 | 335,017 | -0.10(-1.72%) |
Dec 31, 2020 | 5.810 | 5.810 | 5.810 | 182,823 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.740 | 5.890 | 5.710 | 5.760 | 182,823 | -0.01(-0.17%) |
Dec 29, 2020 | 5.960 | 6.060 | 5.750 | 5.770 | 335,187 | -0.13(-2.20%) |
Dec 28, 2020 | 5.780 | 5.917 | 5.560 | 5.900 | 508,791 | +0.14(+2.43%) |
Dec 24, 2020 | 5.800 | 5.892 | 5.760 | 5.760 | 109,400 | -0.08(-1.37%) |
Dec 23, 2020 | 5.910 | 6.030 | 5.800 | 5.840 | 166,269 | +0.01(+0.17%) |
Dec 22, 2020 | 5.970 | 6.150 | 5.810 | 5.830 | 339,296 | -0.15(-2.51%) |
Dec 21, 2020 | 5.815 | 6.050 | 5.795 | 5.980 | 276,851 | -0.04(-0.66%) |
Dec 18, 2020 | 6.260 | 6.330 | 5.900 | 6.020 | 482,900 | -0.21(-3.37%) |
Dec 17, 2020 | 6.200 | 6.390 | 6.124 | 6.230 | 318,105 | +0.11(+1.80%) |
Dec 16, 2020 | 6.040 | 6.190 | 5.940 | 6.120 | 315,502 | +0.20(+3.38%) |
Dec 15, 2020 | 5.830 | 6.090 | 5.680 | 5.920 | 560,847 | +0.12(+2.07%) |
Dec 14, 2020 | 6.040 | 6.090 | 5.790 | 5.800 | 398,097 | -0.19(-3.17%) |
Dec 11, 2020 | 6.210 | 6.210 | 5.800 | 5.990 | 646,500 | -0.22(-3.54%) |
Dec 10, 2020 | 6.580 | 6.580 | 6.180 | 6.210 | 502,956 | -0.42(-6.33%) |
Dec 09, 2020 | 6.990 | 7.060 | 6.570 | 6.630 | 996,864 | -0.33(-4.74%) |
Dec 08, 2020 | 6.860 | 7.000 | 6.850 | 6.960 | 296,207 | +0.02(+0.29%) |
Dec 07, 2020 | 6.930 | 7.010 | 6.790 | 6.940 | 536,525 | +0.01(+0.14%) |
Dec 04, 2020 | 6.990 | 7.010 | 6.800 | 6.930 | 463,500 | +0.00(+0.00%) |
Dec 03, 2020 | 6.910 | 7.000 | 6.840 | 6.930 | 274,123 | +0.03(+0.43%) |
Dec 02, 2020 | 6.810 | 7.020 | 6.660 | 6.900 | 311,926 | +0.09(+1.32%) |
Dec 01, 2020 | 6.840 | 7.020 | 6.770 | 6.810 | 380,495 | +0.06(+0.89%) |
Nov 30, 2020 | 7.070 | 7.140 | 6.723 | 6.750 | 679,420 | -0.32(-4.53%) |
Nov 27, 2020 | 7.050 | 7.110 | 6.860 | 7.070 | 193,300 | +0.06(+0.86%) |
Nov 25, 2020 | 7.080 | 7.200 | 6.910 | 7.010 | 464,300 | -0.07(-0.99%) |
Nov 24, 2020 | 6.940 | 7.250 | 6.780 | 7.080 | 1,080,535 | +0.21(+3.06%) |
Nov 23, 2020 | 7.050 | 7.090 | 6.780 | 6.870 | 732,987 | -0.06(-0.87%) |
Nov 20, 2020 | 7.110 | 7.200 | 6.832 | 6.930 | 443,200 | -0.21(-2.94%) |
Nov 19, 2020 | 6.800 | 7.250 | 6.750 | 7.140 | 915,146 | +0.34(+5.00%) |
Nov 18, 2020 | 6.900 | 7.090 | 6.770 | 6.800 | 795,548 | -0.07(-1.02%) |
Nov 17, 2020 | 6.910 | 7.000 | 6.595 | 6.870 | 547,330 | -0.07(-1.01%) |
Nov 16, 2020 | 6.540 | 6.970 | 6.540 | 6.940 | 439,644 | +0.59(+9.29%) |
Nov 13, 2020 | 6.460 | 6.680 | 6.335 | 6.350 | 234,300 | -0.10(-1.55%) |
Nov 12, 2020 | 7.020 | 7.500 | 6.150 | 6.450 | 952,945 | -0.53(-7.59%) |
Nov 11, 2020 | 6.950 | 7.020 | 6.840 | 6.980 | 270,532 | +0.03(+0.43%) |
Nov 10, 2020 | 6.760 | 7.020 | 6.660 | 6.950 | 483,928 | +0.23(+3.42%) |
Nov 09, 2020 | 6.970 | 7.080 | 6.610 | 6.720 | 874,231 | -0.17(-2.47%) |
Nov 06, 2020 | 6.900 | 7.060 | 6.750 | 6.890 | 486,300 | -0.02(-0.29%) |
Nov 05, 2020 | 6.700 | 7.070 | 6.700 | 6.910 | 692,176 | +0.22(+3.29%) |
Nov 04, 2020 | 6.610 | 7.130 | 6.600 | 6.690 | 440,134 | -0.20(-2.90%) |
Nov 03, 2020 | 6.620 | 7.000 | 6.460 | 6.890 | 664,836 | +0.28(+4.24%) |
Nov 02, 2020 | 7.020 | 7.360 | 6.280 | 6.610 | 2,533,254 | +0.04(+0.61%) |
Oct 30, 2020 | 5.850 | 6.920 | 5.460 | 6.570 | 3,336,600 | +1.38(+26.59%) |
Oct 29, 2020 | 5.060 | 5.250 | 4.920 | 5.190 | 313,582 | +0.12(+2.37%) |
Oct 28, 2020 | 5.060 | 5.250 | 4.800 | 5.070 | 366,859 | +0.01(+0.20%) |
Oct 27, 2020 | 5.000 | 5.400 | 4.990 | 5.060 | 303,836 | +0.12(+2.43%) |
Oct 26, 2020 | 5.500 | 5.505 | 4.900 | 4.940 | 433,350 | -0.54(-9.85%) |
Oct 23, 2020 | 6.240 | 6.370 | 5.470 | 5.480 | 532,400 | -0.73(-11.76%) |
Oct 22, 2020 | 6.750 | 6.780 | 6.075 | 6.210 | 553,317 | -0.56(-8.27%) |
Oct 21, 2020 | 6.520 | 7.310 | 6.520 | 6.770 | 765,852 | +0.27(+4.15%) |
Oct 20, 2020 | 6.330 | 6.580 | 6.220 | 6.500 | 284,071 | +0.20(+3.17%) |
Oct 19, 2020 | 6.420 | 6.430 | 6.270 | 6.300 | 127,013 | -0.07(-1.10%) |
Oct 16, 2020 | 6.510 | 6.540 | 6.350 | 6.370 | 160,900 | -0.19(-2.90%) |
Oct 15, 2020 | 6.360 | 6.630 | 6.200 | 6.560 | 197,025 | +0.08(+1.23%) |
Oct 14, 2020 | 6.520 | 6.650 | 6.290 | 6.480 | 142,382 | -0.10(-1.52%) |
Oct 13, 2020 | 6.730 | 6.840 | 6.580 | 6.580 | 228,962 | -0.26(-3.80%) |
Oct 12, 2020 | 6.440 | 6.885 | 6.376 | 6.840 | 318,406 | +0.38(+5.88%) |
Oct 09, 2020 | 6.400 | 6.600 | 6.230 | 6.460 | 229,700 | +0.08(+1.25%) |
Oct 08, 2020 | 6.310 | 6.570 | 6.230 | 6.380 | 183,714 | +0.18(+2.90%) |
Oct 07, 2020 | 6.120 | 6.420 | 6.120 | 6.200 | 185,759 | +0.12(+1.97%) |
Oct 06, 2020 | 6.390 | 6.520 | 6.050 | 6.080 | 343,395 | -0.22(-3.49%) |
Oct 05, 2020 | 6.120 | 6.377 | 6.040 | 6.300 | 359,542 | +0.27(+4.48%) |
Oct 02, 2020 | 5.520 | 6.060 | 5.400 | 6.030 | 404,100 | +0.38(+6.73%) |
Oct 01, 2020 | 5.370 | 5.690 | 5.250 | 5.650 | 178,648 | +0.28(+5.21%) |
Sep 30, 2020 | 5.280 | 5.520 | 5.220 | 5.370 | 377,137 | +0.09(+1.70%) |
Sep 29, 2020 | 5.370 | 5.460 | 5.110 | 5.280 | 228,228 | -0.14(-2.58%) |
Sep 28, 2020 | 5.470 | 5.730 | 5.390 | 5.420 | 206,160 | +0.03(+0.56%) |
Sep 25, 2020 | 5.160 | 5.420 | 5.160 | 5.390 | 219,700 | +0.18(+3.45%) |
Sep 24, 2020 | 5.100 | 5.350 | 5.050 | 5.210 | 149,066 | +0.05(+0.97%) |
Sep 23, 2020 | 5.400 | 5.465 | 5.120 | 5.160 | 228,309 | -0.16(-3.01%) |
Sep 22, 2020 | 5.410 | 5.527 | 5.270 | 5.320 | 156,066 | -0.06(-1.12%) |
Sep 21, 2020 | 5.660 | 5.660 | 5.215 | 5.380 | 313,331 | -0.45(-7.72%) |
Sep 18, 2020 | 5.850 | 5.896 | 5.600 | 5.830 | 503,000 | +0.09(+1.57%) |
Sep 17, 2020 | 5.920 | 6.050 | 5.700 | 5.740 | 163,131 | -0.32(-5.28%) |
Sep 16, 2020 | 5.930 | 6.230 | 5.890 | 6.060 | 324,549 | +0.16(+2.71%) |
Sep 15, 2020 | 5.760 | 6.080 | 5.700 | 5.900 | 209,822 | +0.15(+2.61%) |
Sep 14, 2020 | 5.850 | 5.910 | 5.620 | 5.750 | 229,571 | -0.04(-0.69%) |
Sep 11, 2020 | 6.020 | 6.100 | 5.700 | 5.790 | 156,400 | -0.23(-3.82%) |
Sep 10, 2020 | 5.700 | 6.070 | 5.670 | 6.020 | 247,579 | +0.34(+5.99%) |
Sep 09, 2020 | 5.770 | 5.890 | 5.530 | 5.680 | 251,635 | -0.04(-0.79%) |
Sep 08, 2020 | 5.820 | 6.000 | 5.670 | 5.725 | 267,253 | -0.18(-2.97%) |
Sep 04, 2020 | 5.950 | 5.985 | 5.560 | 5.900 | 280,200 | +0.00(+0.00%) |
Sep 03, 2020 | 6.300 | 6.390 | 5.810 | 5.900 | 281,801 | -0.39(-6.20%) |
Sep 02, 2020 | 6.310 | 6.348 | 6.040 | 6.290 | 162,741 | -0.02(-0.32%) |