Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.410 | 7.690 | 6.410 | 7.350 | 3,971,228 | +0.94(+14.66%) |
Sep 29, 2021 | 6.010 | 6.690 | 5.954 | 6.410 | 1,720,835 | +0.32(+5.25%) |
Sep 28, 2021 | 6.030 | 6.310 | 5.690 | 6.090 | 1,092,233 | +0.06(+1.00%) |
Sep 27, 2021 | 6.350 | 6.600 | 5.985 | 6.030 | 1,078,707 | -0.31(-4.89%) |
Sep 24, 2021 | 5.910 | 6.460 | 5.900 | 6.340 | 1,478,319 | +0.32(+5.32%) |
Sep 23, 2021 | 6.010 | 6.355 | 5.840 | 6.020 | 1,653,453 | +0.07(+1.18%) |
Sep 22, 2021 | 5.430 | 6.140 | 5.310 | 5.950 | 3,177,275 | +0.42(+7.59%) |
Sep 21, 2021 | 4.700 | 5.900 | 4.660 | 5.530 | 3,744,950 | +0.80(+16.91%) |
Sep 20, 2021 | 4.870 | 5.120 | 4.690 | 4.730 | 1,958,032 | -0.31(-6.15%) |
Sep 17, 2021 | 4.940 | 5.400 | 4.900 | 5.040 | 2,201,441 | -0.01(-0.20%) |
Sep 16, 2021 | 5.200 | 5.540 | 4.730 | 5.050 | 7,257,698 | -0.56(-9.98%) |
Sep 15, 2021 | 3.890 | 5.730 | 3.520 | 5.610 | 26,339,412 | +1.73(+44.59%) |
Sep 14, 2021 | 4.040 | 4.070 | 3.840 | 3.880 | 563,934 | -0.07(-1.77%) |
Sep 13, 2021 | 3.980 | 4.010 | 3.860 | 3.950 | 488,518 | +0.05(+1.28%) |
Sep 10, 2021 | 4.090 | 4.105 | 3.880 | 3.900 | 382,698 | -0.18(-4.41%) |
Sep 09, 2021 | 4.200 | 4.380 | 3.940 | 4.080 | 807,214 | -0.10(-2.39%) |
Sep 08, 2021 | 4.340 | 4.390 | 4.180 | 4.180 | 193,964 | -0.14(-3.24%) |
Sep 07, 2021 | 4.400 | 4.590 | 4.240 | 4.320 | 688,395 | -0.05(-1.14%) |
Sep 03, 2021 | 4.170 | 4.400 | 4.050 | 4.370 | 411,060 | +0.24(+5.81%) |
Sep 02, 2021 | 4.090 | 4.350 | 4.088 | 4.130 | 392,386 | +0.05(+1.23%) |
Sep 01, 2021 | 4.090 | 4.180 | 4.030 | 4.080 | 383,469 | -0.08(-1.92%) |
Aug 31, 2021 | 4.110 | 4.210 | 4.080 | 4.160 | 296,966 | +0.08(+1.96%) |
Aug 30, 2021 | 4.140 | 4.220 | 4.060 | 4.080 | 309,527 | -0.04(-0.97%) |
Aug 27, 2021 | 4.000 | 4.230 | 4.000 | 4.120 | 365,639 | +0.10(+2.49%) |
Aug 26, 2021 | 4.110 | 4.210 | 3.980 | 4.020 | 332,074 | -0.13(-3.13%) |
Aug 25, 2021 | 4.120 | 4.220 | 4.090 | 4.150 | 259,561 | +0.02(+0.48%) |
Aug 24, 2021 | 3.930 | 4.200 | 3.930 | 4.130 | 435,868 | +0.24(+6.17%) |
Aug 23, 2021 | 3.970 | 4.030 | 3.840 | 3.890 | 452,828 | -0.03(-0.77%) |
Aug 20, 2021 | 3.690 | 4.010 | 3.680 | 3.920 | 440,660 | +0.26(+7.10%) |
Aug 19, 2021 | 3.880 | 3.970 | 3.660 | 3.660 | 709,720 | -0.25(-6.39%) |
Aug 18, 2021 | 3.910 | 4.060 | 3.860 | 3.910 | 284,633 | +0.00(+0.00%) |
Aug 17, 2021 | 4.000 | 4.135 | 3.880 | 3.910 | 719,907 | -0.10(-2.49%) |
Aug 16, 2021 | 4.080 | 4.140 | 3.990 | 4.010 | 353,568 | -0.14(-3.37%) |
Aug 13, 2021 | 4.250 | 4.280 | 4.060 | 4.150 | 599,377 | -0.11(-2.58%) |
Aug 12, 2021 | 4.340 | 4.440 | 4.240 | 4.260 | 449,303 | -0.14(-3.18%) |
Aug 11, 2021 | 4.670 | 4.670 | 4.355 | 4.400 | 796,661 | -0.24(-5.17%) |
Aug 10, 2021 | 4.480 | 4.680 | 4.320 | 4.640 | 583,588 | +0.11(+2.43%) |
Aug 09, 2021 | 4.240 | 4.830 | 4.220 | 4.530 | 1,996,850 | +0.21(+4.86%) |
Aug 06, 2021 | 4.060 | 4.340 | 3.990 | 4.320 | 662,236 | +0.26(+6.40%) |
Aug 05, 2021 | 3.840 | 4.315 | 3.800 | 4.060 | 1,510,231 | +0.26(+6.84%) |
Aug 04, 2021 | 4.300 | 4.530 | 3.800 | 3.800 | 1,927,234 | -0.55(-12.64%) |
Aug 03, 2021 | 4.200 | 4.410 | 3.930 | 4.350 | 1,766,552 | -0.06(-1.36%) |
Aug 02, 2021 | 4.280 | 4.515 | 3.970 | 4.410 | 2,253,313 | +0.01(+0.23%) |
Jul 30, 2021 | 3.810 | 4.630 | 3.780 | 4.400 | 6,105,507 | +0.40(+10.00%) |
Jul 29, 2021 | 3.700 | 4.300 | 3.640 | 4.000 | 3,297,628 | +0.33(+8.99%) |
Jul 28, 2021 | 3.620 | 3.705 | 3.540 | 3.670 | 603,147 | +0.03(+0.82%) |
Jul 27, 2021 | 3.670 | 3.860 | 3.570 | 3.640 | 523,157 | -0.05(-1.36%) |
Jul 26, 2021 | 3.700 | 3.771 | 3.570 | 3.690 | 590,395 | -0.02(-0.54%) |
Jul 23, 2021 | 3.790 | 3.790 | 3.670 | 3.710 | 274,265 | -0.04(-1.07%) |
Jul 22, 2021 | 3.860 | 3.880 | 3.725 | 3.750 | 316,281 | -0.08(-2.09%) |
Jul 21, 2021 | 3.850 | 3.890 | 3.780 | 3.830 | 340,411 | +0.01(+0.26%) |
Jul 20, 2021 | 3.980 | 3.990 | 3.750 | 3.820 | 647,978 | -0.18(-4.50%) |
Jul 19, 2021 | 3.590 | 4.020 | 3.553 | 4.000 | 1,013,883 | +0.32(+8.70%) |
Jul 16, 2021 | 3.860 | 3.872 | 3.650 | 3.680 | 540,183 | -0.14(-3.66%) |
Jul 15, 2021 | 3.840 | 3.927 | 3.760 | 3.820 | 337,930 | -0.02(-0.52%) |
Jul 14, 2021 | 4.140 | 4.140 | 3.805 | 3.840 | 531,841 | -0.24(-5.88%) |
Jul 13, 2021 | 4.160 | 4.220 | 4.060 | 4.080 | 269,776 | -0.13(-3.09%) |
Jul 12, 2021 | 4.220 | 4.300 | 4.065 | 4.210 | 325,711 | -0.02(-0.47%) |
Jul 09, 2021 | 4.000 | 4.240 | 3.930 | 4.230 | 497,755 | +0.27(+6.82%) |
Jul 08, 2021 | 3.820 | 4.080 | 3.740 | 3.960 | 614,511 | +0.07(+1.80%) |
Jul 07, 2021 | 4.150 | 4.150 | 3.830 | 3.890 | 871,980 | -0.16(-3.95%) |
Jul 06, 2021 | 4.100 | 4.177 | 4.000 | 4.050 | 717,524 | -0.06(-1.46%) |
Jul 02, 2021 | 4.240 | 4.250 | 4.055 | 4.110 | 641,597 | -0.09(-2.14%) |
Jul 01, 2021 | 4.300 | 4.305 | 4.080 | 4.200 | 871,548 | -0.08(-1.87%) |
Jun 30, 2021 | 4.410 | 4.500 | 4.270 | 4.280 | 689,601 | -0.11(-2.51%) |
Jun 29, 2021 | 4.650 | 4.680 | 4.370 | 4.390 | 633,947 | -0.26(-5.59%) |
Jun 28, 2021 | 4.570 | 4.700 | 4.430 | 4.650 | 868,667 | +0.13(+2.88%) |
Jun 25, 2021 | 4.460 | 4.750 | 4.460 | 4.520 | 828,594 | +0.07(+1.57%) |
Jun 24, 2021 | 4.530 | 4.580 | 4.430 | 4.450 | 750,646 | -0.04(-0.89%) |
Jun 23, 2021 | 4.190 | 4.550 | 4.190 | 4.490 | 1,941,025 | +0.27(+6.40%) |
Jun 22, 2021 | 4.130 | 4.390 | 4.120 | 4.220 | 1,367,113 | +0.11(+2.68%) |
Jun 21, 2021 | 4.160 | 4.180 | 4.015 | 4.110 | 910,303 | -0.05(-1.20%) |
Jun 18, 2021 | 4.200 | 4.230 | 4.050 | 4.160 | 1,283,055 | -0.09(-2.12%) |
Jun 17, 2021 | 4.330 | 4.390 | 4.130 | 4.250 | 2,080,063 | -0.09(-2.07%) |
Jun 16, 2021 | 4.330 | 4.550 | 4.280 | 4.340 | 7,298,847 | -1.19(-21.52%) |
Jun 15, 2021 | 5.900 | 5.950 | 5.495 | 5.530 | 914,045 | -0.32(-5.47%) |
Jun 14, 2021 | 6.000 | 6.380 | 5.815 | 5.850 | 719,384 | -0.25(-4.10%) |
Jun 11, 2021 | 6.040 | 6.195 | 5.970 | 6.100 | 437,463 | +0.07(+1.16%) |
Jun 10, 2021 | 5.680 | 6.700 | 5.680 | 6.030 | 2,541,398 | +0.41(+7.30%) |
Jun 09, 2021 | 5.570 | 5.780 | 5.475 | 5.620 | 464,716 | +0.12(+2.18%) |
Jun 08, 2021 | 5.270 | 5.670 | 5.230 | 5.500 | 501,158 | +0.29(+5.57%) |
Jun 07, 2021 | 5.130 | 5.365 | 5.110 | 5.210 | 279,428 | +0.08(+1.56%) |
Jun 04, 2021 | 5.120 | 5.300 | 5.113 | 5.130 | 298,360 | +0.03(+0.59%) |
Jun 03, 2021 | 5.600 | 5.790 | 5.050 | 5.100 | 1,053,618 | -0.50(-8.93%) |
Jun 02, 2021 | 4.840 | 5.830 | 4.750 | 5.600 | 1,698,011 | +0.85(+17.89%) |
Jun 01, 2021 | 5.000 | 5.100 | 4.720 | 4.750 | 585,480 | -0.25(-5.00%) |
May 28, 2021 | 5.090 | 5.260 | 4.920 | 5.000 | 315,745 | +0.01(+0.20%) |
May 27, 2021 | 4.810 | 5.090 | 4.760 | 4.990 | 305,867 | +0.19(+3.96%) |
May 26, 2021 | 4.650 | 4.832 | 4.640 | 4.800 | 301,761 | +0.17(+3.67%) |
May 25, 2021 | 4.640 | 4.740 | 4.540 | 4.630 | 305,269 | +0.03(+0.65%) |
May 24, 2021 | 4.910 | 4.920 | 4.520 | 4.600 | 545,042 | -0.25(-5.15%) |
May 21, 2021 | 4.690 | 5.015 | 4.578 | 4.850 | 573,327 | +0.25(+5.43%) |
May 20, 2021 | 4.520 | 4.680 | 4.520 | 4.600 | 160,516 | +0.04(+0.88%) |
May 19, 2021 | 4.550 | 4.650 | 4.510 | 4.560 | 173,601 | -0.08(-1.72%) |
May 18, 2021 | 4.440 | 4.770 | 4.390 | 4.640 | 353,748 | +0.22(+4.98%) |
May 17, 2021 | 4.360 | 4.510 | 4.220 | 4.420 | 431,848 | +0.10(+2.31%) |
May 14, 2021 | 4.130 | 4.537 | 4.050 | 4.320 | 568,444 | +0.24(+5.88%) |
May 13, 2021 | 4.370 | 4.410 | 3.960 | 4.080 | 863,895 | -0.11(-2.63%) |
May 12, 2021 | 4.570 | 4.610 | 4.170 | 4.190 | 750,935 | -0.40(-8.71%) |
May 11, 2021 | 4.280 | 4.700 | 4.280 | 4.590 | 448,614 | +0.11(+2.46%) |
May 10, 2021 | 4.780 | 4.840 | 4.360 | 4.480 | 757,345 | -0.17(-3.66%) |
May 07, 2021 | 5.110 | 5.150 | 4.620 | 4.650 | 1,226,237 | -0.36(-7.19%) |
May 06, 2021 | 5.570 | 5.700 | 5.000 | 5.010 | 1,173,391 | -0.90(-15.23%) |
May 05, 2021 | 5.930 | 6.000 | 5.580 | 5.910 | 552,962 | +0.01(+0.17%) |
May 04, 2021 | 5.970 | 6.000 | 5.730 | 5.900 | 385,255 | -0.12(-1.99%) |
May 03, 2021 | 5.960 | 6.020 | 5.730 | 6.020 | 653,041 | +0.09(+1.52%) |
Apr 30, 2021 | 5.900 | 6.060 | 5.770 | 5.930 | 367,400 | +0.01(+0.17%) |
Apr 29, 2021 | 6.180 | 6.290 | 5.880 | 5.920 | 237,622 | -0.22(-3.58%) |
Apr 28, 2021 | 6.040 | 6.330 | 5.840 | 6.140 | 374,767 | +0.09(+1.49%) |
Apr 27, 2021 | 6.450 | 6.630 | 6.010 | 6.050 | 526,570 | -0.23(-3.66%) |
Apr 26, 2021 | 6.290 | 6.320 | 6.090 | 6.280 | 454,537 | -0.01(-0.16%) |
Apr 23, 2021 | 5.900 | 6.300 | 5.890 | 6.290 | 272,700 | +0.43(+7.34%) |
Apr 22, 2021 | 5.720 | 6.200 | 5.600 | 5.860 | 532,041 | +0.21(+3.72%) |
Apr 21, 2021 | 5.480 | 5.690 | 5.300 | 5.650 | 236,810 | +0.15(+2.73%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.360 | 5.500 | 374,091 | -0.21(-3.68%) |
Apr 19, 2021 | 6.030 | 6.040 | 5.600 | 5.710 | 679,095 | -0.38(-6.24%) |
Apr 16, 2021 | 6.490 | 6.660 | 5.960 | 6.090 | 679,200 | -0.41(-6.31%) |
Apr 15, 2021 | 6.410 | 7.250 | 6.000 | 6.500 | 5,228,388 | +0.20(+3.17%) |
Apr 14, 2021 | 6.180 | 6.440 | 6.030 | 6.300 | 191,503 | +0.16(+2.61%) |
Apr 13, 2021 | 6.210 | 6.232 | 6.000 | 6.140 | 289,756 | -0.04(-0.65%) |
Apr 12, 2021 | 6.350 | 6.350 | 6.100 | 6.180 | 289,697 | -0.18(-2.83%) |
Apr 09, 2021 | 6.440 | 6.500 | 6.250 | 6.360 | 151,500 | -0.16(-2.45%) |
Apr 08, 2021 | 6.470 | 6.560 | 6.260 | 6.520 | 237,881 | +0.11(+1.72%) |
Apr 07, 2021 | 6.650 | 6.650 | 6.330 | 6.410 | 217,584 | -0.26(-3.90%) |
Apr 06, 2021 | 6.420 | 6.720 | 6.340 | 6.670 | 267,275 | +0.20(+3.09%) |
Apr 05, 2021 | 6.330 | 6.560 | 6.100 | 6.470 | 309,598 | +0.15(+2.37%) |
Apr 01, 2021 | 6.400 | 6.562 | 6.070 | 6.320 | 709,200 | +0.01(+0.16%) |
Mar 31, 2021 | 6.590 | 6.720 | 6.230 | 6.310 | 436,735 | -0.18(-2.77%) |
Mar 30, 2021 | 6.440 | 6.600 | 6.100 | 6.490 | 263,172 | +0.24(+3.84%) |
Mar 29, 2021 | 6.550 | 6.700 | 6.190 | 6.250 | 325,508 | -0.34(-5.16%) |
Mar 26, 2021 | 6.960 | 6.980 | 6.300 | 6.590 | 638,400 | -0.29(-4.22%) |
Mar 25, 2021 | 6.690 | 7.040 | 6.680 | 6.880 | 327,320 | +0.04(+0.58%) |
Mar 24, 2021 | 7.690 | 7.730 | 6.700 | 6.840 | 636,833 | -0.81(-10.59%) |
Mar 23, 2021 | 8.010 | 8.480 | 7.540 | 7.650 | 360,815 | -0.43(-5.32%) |
Mar 22, 2021 | 8.120 | 8.170 | 7.650 | 8.080 | 315,424 | +0.02(+0.25%) |
Mar 19, 2021 | 7.750 | 8.170 | 7.620 | 8.060 | 312,400 | +0.36(+4.68%) |
Mar 18, 2021 | 7.920 | 8.050 | 7.600 | 7.700 | 257,493 | -0.32(-3.99%) |
Mar 17, 2021 | 7.640 | 8.200 | 7.520 | 8.020 | 273,901 | +0.22(+2.82%) |
Mar 16, 2021 | 8.380 | 8.565 | 7.800 | 7.800 | 349,403 | -0.59(-7.03%) |
Mar 15, 2021 | 8.240 | 8.630 | 8.160 | 8.390 | 357,352 | +0.02(+0.24%) |
Mar 12, 2021 | 7.820 | 8.600 | 7.550 | 8.370 | 431,800 | +0.27(+3.33%) |
Mar 11, 2021 | 7.930 | 8.600 | 7.930 | 8.100 | 922,069 | +0.87(+12.03%) |
Mar 10, 2021 | 7.450 | 7.560 | 7.040 | 7.230 | 338,632 | -0.15(-2.03%) |
Mar 09, 2021 | 7.040 | 7.500 | 6.930 | 7.380 | 646,812 | +0.40(+5.73%) |
Mar 08, 2021 | 7.430 | 7.470 | 6.900 | 6.980 | 267,236 | -0.31(-4.25%) |
Mar 05, 2021 | 7.370 | 7.460 | 6.360 | 7.290 | 617,000 | -0.01(-0.14%) |
Mar 04, 2021 | 8.040 | 8.120 | 6.770 | 7.300 | 985,313 | -0.86(-10.54%) |
Mar 03, 2021 | 8.940 | 9.030 | 8.100 | 8.160 | 525,951 | -0.64(-7.27%) |
Mar 02, 2021 | 9.200 | 9.400 | 8.780 | 8.800 | 365,724 | -0.33(-3.61%) |
Mar 01, 2021 | 8.940 | 9.440 | 8.870 | 9.130 | 453,819 | +0.32(+3.63%) |
Feb 26, 2021 | 8.830 | 9.180 | 8.255 | 8.810 | 492,200 | -0.20(-2.22%) |
Feb 25, 2021 | 9.010 | 9.550 | 8.810 | 9.010 | 578,810 | +0.14(+1.58%) |
Feb 24, 2021 | 8.410 | 9.060 | 8.300 | 8.870 | 467,027 | +0.37(+4.35%) |
Feb 23, 2021 | 8.950 | 8.960 | 7.833 | 8.500 | 699,393 | -0.74(-8.01%) |
Feb 22, 2021 | 8.940 | 9.710 | 8.860 | 9.240 | 490,845 | +0.10(+1.09%) |
Feb 19, 2021 | 9.060 | 9.310 | 8.750 | 9.140 | 818,500 | +0.30(+3.39%) |
Feb 18, 2021 | 10.35 | 10.50 | 8.750 | 8.840 | 1,520,645 | -1.71(-16.21%) |
Feb 17, 2021 | 11.14 | 11.18 | 10.22 | 10.55 | 982,921 | -0.45(-4.09%) |
Feb 16, 2021 | 10.33 | 11.70 | 10.33 | 11.00 | 1,018,967 | +0.99(+9.89%) |
Feb 12, 2021 | 9.960 | 10.19 | 9.650 | 10.01 | 336,200 | +0.06(+0.60%) |
Feb 11, 2021 | 10.50 | 10.55 | 9.580 | 9.950 | 394,392 | -0.36(-3.49%) |
Feb 10, 2021 | 10.24 | 10.73 | 9.770 | 10.31 | 723,447 | +0.15(+1.48%) |
Feb 09, 2021 | 10.08 | 10.26 | 9.670 | 10.16 | 438,109 | +0.02(+0.20%) |
Feb 08, 2021 | 10.01 | 10.47 | 10.00 | 10.14 | 386,343 | +0.33(+3.36%) |
Feb 05, 2021 | 10.26 | 10.30 | 9.250 | 9.810 | 620,100 | -0.50(-4.85%) |
Feb 04, 2021 | 9.500 | 10.59 | 9.400 | 10.31 | 744,535 | +1.02(+10.98%) |
Feb 03, 2021 | 9.000 | 9.770 | 8.920 | 9.290 | 674,043 | +0.28(+3.11%) |
Feb 02, 2021 | 9.680 | 9.680 | 8.900 | 9.010 | 666,076 | -0.58(-6.05%) |
Feb 01, 2021 | 10.15 | 10.28 | 9.030 | 9.590 | 841,754 | -0.51(-5.05%) |
Jan 29, 2021 | 10.05 | 10.66 | 9.760 | 10.10 | 767,000 | +0.56(+5.87%) |
Jan 28, 2021 | 10.76 | 11.65 | 9.230 | 9.540 | 1,798,215 | -1.58(-14.21%) |
Jan 27, 2021 | 9.110 | 12.35 | 9.090 | 11.12 | 4,958,637 | +2.25(+25.37%) |
Jan 26, 2021 | 9.350 | 9.380 | 8.440 | 8.870 | 1,805,330 | -0.80(-8.27%) |
Jan 25, 2021 | 7.480 | 10.19 | 7.470 | 9.670 | 4,133,788 | +2.24(+30.15%) |
Jan 22, 2021 | 7.100 | 7.890 | 6.920 | 7.430 | 1,490,300 | +0.30(+4.21%) |
Jan 21, 2021 | 7.110 | 7.260 | 7.040 | 7.130 | 347,165 | -0.05(-0.70%) |
Jan 20, 2021 | 7.600 | 7.700 | 7.110 | 7.180 | 509,067 | -0.32(-4.27%) |
Jan 19, 2021 | 7.190 | 7.665 | 7.190 | 7.500 | 675,110 | +0.29(+4.02%) |
Jan 15, 2021 | 7.270 | 7.415 | 7.100 | 7.210 | 311,900 | -0.06(-0.83%) |
Jan 14, 2021 | 7.420 | 7.490 | 7.200 | 7.270 | 411,901 | -0.13(-1.76%) |
Jan 13, 2021 | 7.690 | 7.700 | 7.380 | 7.400 | 312,792 | -0.26(-3.39%) |
Jan 12, 2021 | 7.560 | 7.930 | 7.530 | 7.660 | 400,553 | +0.10(+1.32%) |
Jan 11, 2021 | 7.400 | 7.600 | 7.250 | 7.560 | 530,444 | +0.05(+0.67%) |
Jan 08, 2021 | 7.630 | 7.747 | 7.380 | 7.510 | 671,300 | +0.09(+1.21%) |
Jan 07, 2021 | 6.960 | 7.880 | 6.950 | 7.420 | 1,672,018 | +0.69(+10.25%) |
Jan 06, 2021 | 6.570 | 6.850 | 6.450 | 6.730 | 1,011,445 | +0.21(+3.22%) |
Jan 05, 2021 | 6.140 | 6.570 | 6.070 | 6.520 | 841,900 | +0.37(+6.02%) |
Jan 04, 2021 | 5.620 | 6.150 | 5.580 | 6.150 | 808,834 | +0.56(+10.02%) |
Dec 31, 2020 | 5.590 | 5.590 | 5.590 | 628,868 | -0.36(-6.05%) | |
Dec 30, 2020 | 5.990 | 6.180 | 5.900 | 5.950 | 628,868 | -0.01(-0.17%) |
Dec 29, 2020 | 5.960 | 6.080 | 5.720 | 5.960 | 688,053 | +0.03(+0.51%) |
Dec 28, 2020 | 6.540 | 6.540 | 5.870 | 5.930 | 983,235 | -0.61(-9.33%) |
Dec 24, 2020 | 6.360 | 6.600 | 6.300 | 6.540 | 321,700 | +0.18(+2.83%) |
Dec 23, 2020 | 6.480 | 6.740 | 6.350 | 6.360 | 456,546 | -0.13(-2.00%) |
Dec 22, 2020 | 6.670 | 6.670 | 6.370 | 6.490 | 428,573 | -0.11(-1.67%) |
Dec 21, 2020 | 6.460 | 6.830 | 6.310 | 6.600 | 494,965 | +0.19(+2.96%) |
Dec 18, 2020 | 6.800 | 6.800 | 6.340 | 6.410 | 718,700 | -0.37(-5.46%) |
Dec 17, 2020 | 6.710 | 6.880 | 6.550 | 6.780 | 503,128 | +0.20(+3.04%) |
Dec 16, 2020 | 6.400 | 6.760 | 6.320 | 6.580 | 548,765 | +0.22(+3.46%) |
Dec 15, 2020 | 6.450 | 6.500 | 6.340 | 6.360 | 469,815 | +0.04(+0.63%) |
Dec 14, 2020 | 7.040 | 7.110 | 6.320 | 6.320 | 966,018 | -0.72(-10.23%) |
Dec 11, 2020 | 7.340 | 7.490 | 6.900 | 7.040 | 1,342,700 | -0.03(-0.42%) |
Dec 10, 2020 | 7.150 | 7.150 | 6.720 | 7.070 | 879,068 | -0.11(-1.53%) |
Dec 09, 2020 | 7.500 | 8.180 | 7.070 | 7.180 | 1,715,867 | -0.34(-4.52%) |
Dec 08, 2020 | 7.590 | 7.790 | 7.390 | 7.520 | 546,773 | -0.01(-0.13%) |
Dec 07, 2020 | 7.540 | 7.890 | 7.360 | 7.530 | 489,327 | +0.08(+1.07%) |
Dec 04, 2020 | 7.660 | 7.700 | 7.360 | 7.450 | 289,200 | -0.20(-2.61%) |
Dec 03, 2020 | 7.490 | 7.660 | 7.220 | 7.650 | 465,864 | +0.24(+3.24%) |
Dec 02, 2020 | 7.050 | 7.480 | 6.740 | 7.410 | 553,689 | +0.29(+4.07%) |
Dec 01, 2020 | 7.750 | 7.890 | 7.080 | 7.120 | 698,788 | -0.55(-7.17%) |
Nov 30, 2020 | 7.630 | 8.500 | 6.900 | 7.670 | 1,907,413 | +0.05(+0.66%) |
Nov 27, 2020 | 6.920 | 7.850 | 6.760 | 7.620 | 1,014,100 | +0.77(+11.24%) |
Nov 25, 2020 | 6.860 | 7.046 | 6.730 | 6.850 | 422,800 | -0.11(-1.58%) |
Nov 24, 2020 | 6.950 | 7.090 | 6.630 | 6.960 | 636,267 | +0.09(+1.31%) |
Nov 23, 2020 | 7.100 | 7.170 | 6.620 | 6.870 | 1,059,621 | -0.15(-2.14%) |
Nov 20, 2020 | 6.500 | 7.100 | 6.300 | 7.020 | 1,307,300 | +0.61(+9.52%) |
Nov 19, 2020 | 6.510 | 6.550 | 6.120 | 6.410 | 861,202 | -0.05(-0.77%) |
Nov 18, 2020 | 6.340 | 6.660 | 6.050 | 6.460 | 1,268,480 | +0.27(+4.36%) |
Nov 17, 2020 | 5.890 | 6.290 | 5.610 | 6.190 | 815,653 | +0.37(+6.36%) |
Nov 16, 2020 | 5.570 | 5.980 | 5.520 | 5.820 | 690,285 | +0.25(+4.49%) |
Nov 13, 2020 | 5.580 | 5.690 | 5.380 | 5.570 | 568,900 | -0.02(-0.36%) |
Nov 12, 2020 | 5.630 | 5.630 | 5.310 | 5.590 | 578,577 | +0.04(+0.72%) |
Nov 11, 2020 | 5.550 | 5.680 | 5.310 | 5.550 | 434,679 | -0.02(-0.36%) |
Nov 10, 2020 | 5.160 | 5.600 | 5.040 | 5.570 | 451,899 | +0.30(+5.69%) |
Nov 09, 2020 | 5.220 | 5.330 | 4.830 | 5.270 | 1,132,342 | -0.10(-1.86%) |
Nov 06, 2020 | 5.590 | 5.750 | 5.330 | 5.370 | 739,000 | -0.21(-3.76%) |
Nov 05, 2020 | 5.330 | 5.680 | 5.060 | 5.580 | 1,281,772 | +0.33(+6.29%) |
Nov 04, 2020 | 4.700 | 5.640 | 4.520 | 5.250 | 2,421,371 | +0.64(+13.88%) |
Nov 03, 2020 | 4.130 | 4.700 | 4.130 | 4.610 | 1,511,664 | +0.44(+10.55%) |
Nov 02, 2020 | 4.410 | 4.440 | 4.140 | 4.170 | 1,293,493 | -0.13(-3.02%) |
Oct 30, 2020 | 4.810 | 4.820 | 4.150 | 4.300 | 3,628,000 | -0.56(-11.52%) |
Oct 29, 2020 | 5.880 | 5.900 | 4.650 | 4.860 | 4,003,986 | -1.71(-26.03%) |
Oct 28, 2020 | 6.190 | 6.600 | 6.030 | 6.570 | 1,109,500 | +0.28(+4.45%) |
Oct 27, 2020 | 6.320 | 6.400 | 6.100 | 6.290 | 361,117 | +0.00(+0.00%) |
Oct 26, 2020 | 6.500 | 6.542 | 6.190 | 6.290 | 489,951 | -0.17(-2.63%) |
Oct 23, 2020 | 6.480 | 6.600 | 6.360 | 6.460 | 350,300 | -0.06(-0.92%) |
Oct 22, 2020 | 6.730 | 6.830 | 6.420 | 6.520 | 553,122 | -0.22(-3.26%) |
Oct 21, 2020 | 6.700 | 6.760 | 6.560 | 6.740 | 479,254 | +0.01(+0.15%) |
Oct 20, 2020 | 6.900 | 7.030 | 6.640 | 6.730 | 670,558 | -0.19(-2.75%) |
Oct 19, 2020 | 6.900 | 7.170 | 6.710 | 6.920 | 503,505 | +0.07(+1.02%) |
Oct 16, 2020 | 7.000 | 7.130 | 6.840 | 6.850 | 380,600 | -0.07(-1.01%) |
Oct 15, 2020 | 6.900 | 6.992 | 6.590 | 6.920 | 711,913 | -0.16(-2.26%) |
Oct 14, 2020 | 7.250 | 7.340 | 7.070 | 7.080 | 260,970 | -0.15(-2.07%) |
Oct 13, 2020 | 7.150 | 7.290 | 7.050 | 7.230 | 309,187 | +0.09(+1.26%) |
Oct 12, 2020 | 7.000 | 7.210 | 6.900 | 7.140 | 389,283 | +0.18(+2.59%) |
Oct 09, 2020 | 6.850 | 7.180 | 6.790 | 6.960 | 513,300 | +0.11(+1.61%) |
Oct 08, 2020 | 6.800 | 6.940 | 6.640 | 6.850 | 518,289 | +0.12(+1.78%) |
Oct 07, 2020 | 6.850 | 7.020 | 6.670 | 6.730 | 682,188 | -0.12(-1.75%) |
Oct 06, 2020 | 6.880 | 7.140 | 6.800 | 6.850 | 309,116 | -0.03(-0.44%) |
Oct 05, 2020 | 6.840 | 7.060 | 6.770 | 6.880 | 387,463 | +0.11(+1.62%) |
Oct 02, 2020 | 6.740 | 7.200 | 6.730 | 6.770 | 504,100 | -0.12(-1.74%) |