Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.090 | 5.202 | 5.000 | 5.130 | 87,917 | +0.06(+1.18%) |
May 27, 2021 | 5.070 | 5.210 | 5.000 | 5.070 | 82,341 | +0.00(+0.00%) |
May 26, 2021 | 4.900 | 5.180 | 4.900 | 5.070 | 73,942 | +0.16(+3.26%) |
May 25, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 110,701 | -0.13(-2.58%) |
May 24, 2021 | 5.290 | 5.365 | 5.010 | 5.040 | 72,750 | -0.22(-4.18%) |
May 21, 2021 | 5.240 | 5.400 | 5.150 | 5.260 | 65,345 | +0.06(+1.15%) |
May 20, 2021 | 5.030 | 5.330 | 4.960 | 5.200 | 114,099 | +0.18(+3.59%) |
May 19, 2021 | 5.010 | 5.180 | 4.850 | 5.020 | 81,929 | -0.07(-1.38%) |
May 18, 2021 | 4.920 | 5.240 | 4.810 | 5.090 | 123,731 | +0.25(+5.17%) |
May 17, 2021 | 4.800 | 4.890 | 4.630 | 4.840 | 63,896 | +0.02(+0.41%) |
May 14, 2021 | 4.800 | 4.930 | 4.660 | 4.820 | 103,607 | +0.05(+1.05%) |
May 13, 2021 | 4.650 | 4.805 | 4.580 | 4.770 | 145,922 | +0.12(+2.58%) |
May 12, 2021 | 4.720 | 4.910 | 4.630 | 4.650 | 87,207 | -0.10(-2.11%) |
May 11, 2021 | 4.720 | 4.970 | 4.660 | 4.750 | 113,514 | -0.09(-1.86%) |
May 10, 2021 | 5.070 | 5.080 | 4.750 | 4.840 | 163,404 | -0.16(-3.20%) |
May 07, 2021 | 4.880 | 5.090 | 4.880 | 5.000 | 153,363 | +0.16(+3.31%) |
May 06, 2021 | 5.100 | 5.240 | 4.710 | 4.840 | 310,120 | -0.25(-4.91%) |
May 05, 2021 | 5.020 | 5.250 | 4.840 | 5.090 | 235,568 | +0.04(+0.79%) |
May 04, 2021 | 5.380 | 5.380 | 5.020 | 5.050 | 209,830 | -0.32(-5.96%) |
May 03, 2021 | 5.350 | 5.430 | 5.129 | 5.370 | 159,577 | +0.12(+2.29%) |
Apr 30, 2021 | 5.600 | 5.640 | 5.170 | 5.250 | 282,900 | -0.36(-6.42%) |
Apr 29, 2021 | 5.900 | 5.900 | 5.450 | 5.610 | 157,923 | -0.25(-4.27%) |
Apr 28, 2021 | 5.550 | 6.010 | 5.320 | 5.860 | 503,398 | -0.13(-2.17%) |
Apr 27, 2021 | 5.900 | 6.330 | 5.700 | 5.990 | 589,894 | +0.60(+11.13%) |
Apr 26, 2021 | 5.280 | 5.430 | 5.280 | 5.390 | 60,647 | +0.09(+1.70%) |
Apr 23, 2021 | 5.250 | 5.350 | 5.100 | 5.300 | 78,400 | +0.10(+1.92%) |
Apr 22, 2021 | 5.420 | 5.580 | 5.150 | 5.200 | 149,539 | -0.25(-4.59%) |
Apr 21, 2021 | 5.140 | 5.510 | 5.140 | 5.450 | 153,842 | +0.28(+5.42%) |
Apr 20, 2021 | 5.120 | 5.240 | 4.950 | 5.170 | 124,066 | -0.02(-0.39%) |
Apr 19, 2021 | 5.180 | 5.280 | 5.050 | 5.190 | 123,267 | +0.01(+0.19%) |
Apr 16, 2021 | 5.490 | 5.490 | 5.110 | 5.180 | 122,500 | -0.26(-4.78%) |
Apr 15, 2021 | 5.510 | 5.650 | 5.270 | 5.440 | 117,029 | -0.03(-0.55%) |
Apr 14, 2021 | 5.380 | 5.650 | 5.380 | 5.470 | 117,170 | +0.07(+1.30%) |
Apr 13, 2021 | 5.300 | 5.460 | 5.210 | 5.400 | 99,176 | +0.06(+1.12%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.340 | 197,657 | -0.15(-2.73%) |
Apr 09, 2021 | 5.840 | 5.860 | 5.440 | 5.490 | 259,100 | -0.36(-6.15%) |
Apr 08, 2021 | 5.700 | 5.900 | 5.650 | 5.850 | 160,803 | +0.17(+2.99%) |
Apr 07, 2021 | 5.790 | 5.860 | 5.600 | 5.680 | 180,524 | -0.12(-2.07%) |
Apr 06, 2021 | 6.100 | 6.250 | 5.670 | 5.800 | 182,481 | -0.26(-4.29%) |
Apr 05, 2021 | 6.540 | 6.540 | 5.920 | 6.060 | 186,081 | -0.36(-5.61%) |
Apr 01, 2021 | 6.550 | 6.800 | 6.240 | 6.420 | 122,600 | -0.17(-2.58%) |
Mar 31, 2021 | 6.150 | 6.800 | 6.120 | 6.590 | 184,971 | +0.47(+7.68%) |
Mar 30, 2021 | 6.070 | 6.300 | 6.000 | 6.120 | 97,956 | +0.11(+1.83%) |
Mar 29, 2021 | 6.550 | 6.720 | 5.940 | 6.010 | 219,325 | -0.56(-8.52%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 99,500 | -0.41(-5.87%) |
Mar 25, 2021 | 6.720 | 7.210 | 6.230 | 6.980 | 381,264 | +0.17(+2.50%) |
Mar 24, 2021 | 7.380 | 7.460 | 6.680 | 6.810 | 264,239 | -0.48(-6.58%) |
Mar 23, 2021 | 7.800 | 7.930 | 7.240 | 7.290 | 284,082 | -0.64(-8.07%) |
Mar 22, 2021 | 9.050 | 9.240 | 7.770 | 7.930 | 766,791 | -1.31(-14.18%) |
Mar 19, 2021 | 8.790 | 9.950 | 8.790 | 9.240 | 1,124,300 | +0.67(+7.82%) |
Mar 18, 2021 | 8.240 | 9.340 | 8.200 | 8.570 | 906,369 | +0.36(+4.38%) |
Mar 17, 2021 | 7.820 | 8.300 | 7.660 | 8.210 | 305,948 | +0.58(+7.60%) |
Mar 16, 2021 | 7.810 | 8.250 | 7.510 | 7.630 | 340,541 | +0.00(+0.00%) |
Mar 15, 2021 | 7.500 | 7.890 | 7.300 | 7.630 | 354,579 | +0.41(+5.68%) |
Mar 12, 2021 | 6.920 | 7.370 | 6.770 | 7.220 | 210,300 | +0.14(+1.98%) |
Mar 11, 2021 | 7.030 | 7.200 | 6.900 | 7.080 | 122,394 | +0.13(+1.87%) |
Mar 10, 2021 | 7.290 | 7.390 | 6.800 | 6.950 | 154,989 | -0.25(-3.47%) |
Mar 09, 2021 | 7.020 | 7.420 | 6.990 | 7.200 | 168,511 | +0.22(+3.15%) |
Mar 08, 2021 | 7.260 | 7.429 | 6.760 | 6.980 | 423,791 | +0.52(+8.05%) |
Mar 05, 2021 | 6.640 | 6.700 | 6.010 | 6.460 | 224,700 | -0.06(-0.92%) |
Mar 04, 2021 | 6.610 | 6.670 | 6.190 | 6.520 | 198,868 | -0.16(-2.40%) |
Mar 03, 2021 | 6.750 | 6.980 | 6.530 | 6.680 | 93,777 | -0.11(-1.62%) |
Mar 02, 2021 | 6.910 | 7.000 | 6.700 | 6.790 | 103,147 | -0.06(-0.88%) |
Mar 01, 2021 | 7.210 | 7.450 | 6.840 | 6.850 | 136,497 | +0.04(+0.59%) |
Feb 26, 2021 | 7.000 | 7.270 | 6.640 | 6.810 | 125,900 | -0.30(-4.22%) |
Feb 25, 2021 | 7.300 | 7.560 | 6.910 | 7.110 | 109,590 | -0.23(-3.13%) |
Feb 24, 2021 | 7.010 | 7.690 | 6.960 | 7.340 | 94,284 | +0.32(+4.56%) |
Feb 23, 2021 | 7.590 | 7.700 | 6.590 | 7.020 | 253,535 | -0.83(-10.57%) |
Feb 22, 2021 | 8.180 | 8.350 | 7.830 | 7.850 | 130,921 | -0.35(-4.27%) |
Feb 19, 2021 | 8.270 | 8.470 | 8.050 | 8.200 | 172,000 | -0.02(-0.24%) |
Feb 18, 2021 | 8.420 | 8.510 | 8.050 | 8.220 | 187,554 | -0.18(-2.14%) |
Feb 17, 2021 | 8.410 | 8.580 | 7.800 | 8.400 | 312,021 | +0.01(+0.12%) |
Feb 16, 2021 | 7.790 | 8.950 | 7.610 | 8.390 | 936,079 | +1.10(+15.09%) |
Feb 12, 2021 | 6.750 | 7.750 | 6.730 | 7.290 | 533,600 | +0.44(+6.42%) |
Feb 11, 2021 | 6.160 | 7.150 | 6.160 | 6.850 | 434,774 | +0.69(+11.20%) |
Feb 10, 2021 | 6.420 | 6.560 | 5.860 | 6.160 | 141,698 | -0.17(-2.69%) |
Feb 09, 2021 | 6.300 | 6.580 | 6.100 | 6.330 | 178,500 | +0.04(+0.64%) |
Feb 08, 2021 | 5.650 | 6.540 | 5.610 | 6.290 | 398,331 | +0.68(+12.12%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.420 | 5.610 | 110,300 | +0.01(+0.18%) |
Feb 04, 2021 | 5.550 | 5.730 | 5.480 | 5.600 | 81,099 | +0.05(+0.90%) |
Feb 03, 2021 | 5.400 | 5.780 | 5.310 | 5.550 | 137,340 | +0.09(+1.65%) |
Feb 02, 2021 | 5.180 | 5.520 | 5.090 | 5.460 | 129,594 | +0.35(+6.85%) |
Feb 01, 2021 | 5.320 | 5.320 | 5.100 | 5.110 | 116,410 | -0.14(-2.67%) |
Jan 29, 2021 | 5.470 | 5.630 | 5.050 | 5.250 | 138,500 | -0.26(-4.72%) |
Jan 28, 2021 | 5.700 | 5.800 | 5.350 | 5.510 | 93,964 | +0.00(+0.00%) |
Jan 27, 2021 | 5.700 | 5.839 | 5.410 | 5.510 | 140,985 | -0.39(-6.61%) |
Jan 26, 2021 | 6.010 | 6.030 | 5.740 | 5.900 | 93,022 | -0.05(-0.84%) |
Jan 25, 2021 | 5.790 | 6.010 | 5.710 | 5.950 | 101,815 | +0.15(+2.59%) |
Jan 22, 2021 | 5.730 | 5.950 | 5.540 | 5.800 | 100,000 | +0.16(+2.84%) |
Jan 21, 2021 | 5.870 | 5.923 | 5.620 | 5.640 | 85,397 | -0.25(-4.24%) |
Jan 20, 2021 | 6.120 | 6.120 | 5.760 | 5.890 | 85,373 | -0.13(-2.16%) |
Jan 19, 2021 | 5.950 | 6.270 | 5.870 | 6.020 | 158,510 | +0.16(+2.73%) |
Jan 15, 2021 | 5.720 | 5.920 | 5.648 | 5.860 | 67,200 | +0.15(+2.63%) |
Jan 14, 2021 | 5.710 | 5.920 | 5.660 | 5.710 | 96,619 | +0.09(+1.60%) |
Jan 13, 2021 | 5.410 | 5.940 | 5.360 | 5.620 | 170,080 | +0.15(+2.74%) |
Jan 12, 2021 | 5.430 | 5.735 | 5.380 | 5.470 | 71,027 | +0.05(+0.92%) |
Jan 11, 2021 | 5.550 | 5.680 | 5.310 | 5.420 | 88,948 | -0.20(-3.56%) |
Jan 08, 2021 | 5.690 | 5.770 | 5.483 | 5.620 | 76,900 | -0.05(-0.88%) |
Jan 07, 2021 | 5.530 | 5.730 | 5.380 | 5.670 | 93,809 | +0.15(+2.72%) |
Jan 06, 2021 | 5.370 | 5.628 | 5.370 | 5.520 | 98,524 | +0.18(+3.37%) |
Jan 05, 2021 | 5.450 | 5.520 | 5.250 | 5.340 | 90,233 | -0.01(-0.19%) |
Jan 04, 2021 | 5.720 | 5.790 | 5.280 | 5.350 | 162,682 | -0.29(-5.14%) |
Dec 31, 2020 | 5.640 | 5.640 | 5.640 | 61,917 | -0.34(-5.69%) | |
Dec 30, 2020 | 5.910 | 6.010 | 5.740 | 5.980 | 61,917 | +0.11(+1.87%) |
Dec 29, 2020 | 6.100 | 6.140 | 5.610 | 5.870 | 229,262 | -0.17(-2.81%) |
Dec 28, 2020 | 6.230 | 6.390 | 6.000 | 6.040 | 92,831 | -0.14(-2.27%) |
Dec 24, 2020 | 6.320 | 6.350 | 6.110 | 6.180 | 28,200 | -0.12(-1.90%) |
Dec 23, 2020 | 6.300 | 6.390 | 6.140 | 6.300 | 90,295 | +0.07(+1.12%) |
Dec 22, 2020 | 6.260 | 6.360 | 6.090 | 6.230 | 74,104 | -0.06(-0.95%) |
Dec 21, 2020 | 6.000 | 6.420 | 5.970 | 6.290 | 99,189 | +0.10(+1.62%) |
Dec 18, 2020 | 6.540 | 6.540 | 6.130 | 6.190 | 172,400 | -0.24(-3.73%) |
Dec 17, 2020 | 6.190 | 6.550 | 6.130 | 6.430 | 105,774 | +0.25(+4.05%) |
Dec 16, 2020 | 6.580 | 6.580 | 6.160 | 6.180 | 115,017 | -0.32(-4.92%) |
Dec 15, 2020 | 6.490 | 6.830 | 6.200 | 6.500 | 124,188 | +0.15(+2.36%) |
Dec 14, 2020 | 6.450 | 6.600 | 6.070 | 6.350 | 220,451 | +0.10(+1.60%) |
Dec 11, 2020 | 6.290 | 6.380 | 5.900 | 6.250 | 167,400 | +0.02(+0.32%) |
Dec 10, 2020 | 5.960 | 6.380 | 5.950 | 6.230 | 208,639 | +0.22(+3.66%) |
Dec 09, 2020 | 6.600 | 6.728 | 5.850 | 6.010 | 540,177 | -0.50(-7.68%) |
Dec 08, 2020 | 6.140 | 7.250 | 5.910 | 6.510 | 1,855,426 | +0.74(+12.82%) |
Dec 07, 2020 | 5.790 | 5.900 | 5.661 | 5.770 | 60,011 | +0.03(+0.52%) |
Dec 04, 2020 | 5.730 | 5.950 | 5.690 | 5.740 | 94,400 | +0.06(+1.06%) |
Dec 03, 2020 | 5.940 | 5.995 | 5.650 | 5.680 | 75,839 | -0.11(-1.90%) |
Dec 02, 2020 | 5.640 | 5.870 | 5.550 | 5.790 | 64,984 | +0.11(+1.94%) |
Dec 01, 2020 | 5.820 | 6.050 | 5.600 | 5.680 | 98,254 | -0.13(-2.24%) |
Nov 30, 2020 | 5.640 | 5.840 | 5.380 | 5.810 | 99,412 | +0.17(+3.01%) |
Nov 27, 2020 | 5.750 | 5.892 | 5.620 | 5.640 | 52,600 | -0.15(-2.59%) |
Nov 25, 2020 | 5.860 | 6.000 | 5.652 | 5.790 | 77,700 | -0.13(-2.20%) |
Nov 24, 2020 | 5.360 | 6.050 | 5.350 | 5.920 | 215,143 | +0.59(+11.07%) |
Nov 23, 2020 | 5.590 | 5.678 | 5.290 | 5.330 | 88,679 | -0.16(-2.91%) |
Nov 20, 2020 | 5.570 | 5.660 | 5.330 | 5.490 | 133,300 | -0.16(-2.83%) |
Nov 19, 2020 | 5.810 | 5.850 | 5.550 | 5.650 | 108,231 | -0.16(-2.75%) |
Nov 18, 2020 | 6.150 | 6.400 | 5.760 | 5.810 | 145,973 | -0.30(-4.91%) |
Nov 17, 2020 | 6.140 | 6.280 | 5.630 | 6.110 | 243,303 | -0.15(-2.40%) |
Nov 16, 2020 | 5.740 | 6.435 | 5.550 | 6.260 | 336,509 | +0.72(+13.00%) |
Nov 13, 2020 | 5.450 | 5.650 | 5.180 | 5.540 | 186,000 | +0.19(+3.55%) |
Nov 12, 2020 | 5.290 | 5.400 | 5.040 | 5.350 | 135,386 | +0.05(+0.94%) |
Nov 11, 2020 | 5.290 | 5.480 | 5.020 | 5.300 | 140,503 | +0.09(+1.73%) |
Nov 10, 2020 | 5.110 | 5.350 | 4.810 | 5.210 | 129,998 | +0.43(+9.00%) |
Nov 09, 2020 | 4.720 | 4.940 | 4.410 | 4.780 | 93,900 | +0.42(+9.63%) |
Nov 06, 2020 | 4.630 | 4.798 | 4.270 | 4.360 | 144,200 | -0.49(-10.10%) |
Nov 05, 2020 | 4.910 | 4.980 | 4.740 | 4.850 | 60,988 | +0.04(+0.83%) |
Nov 04, 2020 | 4.880 | 5.150 | 4.700 | 4.810 | 74,257 | -0.12(-2.43%) |
Nov 03, 2020 | 4.830 | 4.980 | 4.530 | 4.930 | 69,555 | +0.22(+4.67%) |
Nov 02, 2020 | 4.750 | 4.750 | 4.450 | 4.710 | 95,624 | +0.08(+1.73%) |
Oct 30, 2020 | 4.770 | 4.790 | 4.420 | 4.630 | 122,500 | -0.16(-3.34%) |
Oct 29, 2020 | 4.630 | 4.820 | 4.540 | 4.790 | 65,898 | +0.12(+2.57%) |
Oct 28, 2020 | 4.760 | 4.760 | 4.540 | 4.670 | 148,050 | -0.25(-5.08%) |
Oct 27, 2020 | 4.930 | 4.980 | 4.710 | 4.920 | 112,421 | -0.01(-0.20%) |
Oct 26, 2020 | 5.200 | 5.200 | 4.860 | 4.930 | 82,350 | -0.30(-5.74%) |
Oct 23, 2020 | 5.220 | 5.300 | 5.030 | 5.230 | 55,500 | +0.06(+1.16%) |
Oct 22, 2020 | 5.220 | 5.330 | 5.050 | 5.170 | 80,418 | -0.03(-0.58%) |
Oct 21, 2020 | 5.120 | 5.390 | 4.990 | 5.200 | 97,076 | +0.14(+2.77%) |
Oct 20, 2020 | 5.290 | 5.290 | 4.860 | 5.060 | 178,188 | -0.22(-4.17%) |
Oct 19, 2020 | 5.070 | 5.500 | 5.010 | 5.280 | 158,059 | +0.21(+4.14%) |
Oct 16, 2020 | 5.020 | 5.210 | 5.000 | 5.070 | 41,800 | +0.04(+0.80%) |
Oct 15, 2020 | 4.960 | 5.070 | 4.830 | 5.030 | 69,110 | -0.02(-0.40%) |
Oct 14, 2020 | 5.130 | 5.240 | 4.960 | 5.050 | 55,320 | -0.10(-1.94%) |
Oct 13, 2020 | 4.960 | 5.230 | 4.950 | 5.150 | 68,620 | +0.16(+3.21%) |
Oct 12, 2020 | 5.240 | 5.240 | 4.950 | 4.990 | 82,383 | -0.21(-4.04%) |
Oct 09, 2020 | 4.940 | 5.220 | 4.880 | 5.200 | 75,100 | +0.27(+5.48%) |
Oct 08, 2020 | 5.080 | 5.110 | 4.880 | 4.930 | 75,617 | -0.06(-1.20%) |
Oct 07, 2020 | 4.880 | 5.060 | 4.670 | 4.990 | 103,701 | +0.11(+2.25%) |
Oct 06, 2020 | 5.090 | 5.190 | 4.840 | 4.880 | 85,263 | -0.16(-3.17%) |
Oct 05, 2020 | 4.870 | 5.120 | 4.800 | 5.040 | 101,777 | +0.24(+5.00%) |
Oct 02, 2020 | 4.620 | 4.850 | 4.600 | 4.800 | 132,600 | +0.06(+1.27%) |
Oct 01, 2020 | 4.855 | 4.855 | 4.650 | 4.740 | 98,307 | +0.04(+0.85%) |
Sep 30, 2020 | 4.900 | 4.900 | 4.600 | 4.700 | 113,657 | -0.14(-2.89%) |
Sep 29, 2020 | 4.830 | 5.010 | 4.760 | 4.840 | 136,649 | -0.11(-2.22%) |
Sep 28, 2020 | 5.130 | 5.260 | 4.810 | 4.950 | 117,175 | -0.06(-1.20%) |
Sep 25, 2020 | 4.920 | 5.046 | 4.820 | 5.010 | 100,800 | +0.07(+1.42%) |
Sep 24, 2020 | 5.200 | 5.234 | 4.850 | 4.940 | 187,582 | -0.17(-3.33%) |
Sep 23, 2020 | 5.650 | 5.710 | 5.050 | 5.110 | 186,420 | -0.51(-9.07%) |
Sep 22, 2020 | 5.800 | 5.830 | 5.580 | 5.620 | 102,025 | -0.10(-1.75%) |
Sep 21, 2020 | 6.180 | 6.180 | 5.600 | 5.720 | 191,677 | -0.51(-8.19%) |
Sep 18, 2020 | 5.980 | 6.240 | 5.951 | 6.230 | 246,600 | +0.42(+7.23%) |
Sep 17, 2020 | 6.010 | 6.010 | 5.670 | 5.810 | 80,469 | -0.26(-4.28%) |
Sep 16, 2020 | 6.040 | 6.320 | 5.930 | 6.070 | 136,101 | +0.08(+1.34%) |
Sep 15, 2020 | 5.720 | 6.250 | 5.560 | 5.990 | 287,180 | +0.36(+6.39%) |
Sep 14, 2020 | 5.210 | 5.700 | 5.200 | 5.630 | 156,301 | +0.55(+10.83%) |
Sep 11, 2020 | 5.230 | 5.360 | 5.000 | 5.080 | 81,200 | -0.15(-2.87%) |
Sep 10, 2020 | 5.290 | 5.490 | 5.160 | 5.230 | 102,757 | -0.03(-0.57%) |
Sep 09, 2020 | 5.260 | 5.420 | 5.200 | 5.260 | 134,948 | +0.04(+0.77%) |
Sep 08, 2020 | 5.020 | 5.370 | 5.000 | 5.220 | 86,934 | +0.05(+0.97%) |
Sep 04, 2020 | 5.300 | 5.350 | 4.720 | 5.170 | 256,900 | -0.13(-2.45%) |
Sep 03, 2020 | 5.470 | 5.590 | 5.210 | 5.300 | 124,404 | -0.13(-2.39%) |
Sep 02, 2020 | 5.290 | 5.515 | 5.200 | 5.430 | 126,476 | +0.14(+2.65%) |
Sep 01, 2020 | 5.740 | 5.740 | 5.230 | 5.290 | 219,401 | -0.41(-7.19%) |
Aug 31, 2020 | 5.800 | 5.860 | 5.530 | 5.700 | 200,957 | -0.13(-2.23%) |
Aug 28, 2020 | 5.710 | 5.860 | 5.680 | 5.830 | 122,000 | +0.10(+1.75%) |
Aug 27, 2020 | 5.830 | 5.920 | 5.560 | 5.730 | 235,550 | -0.08(-1.38%) |
Aug 26, 2020 | 6.170 | 6.170 | 5.760 | 5.810 | 135,232 | -0.27(-4.44%) |
Aug 25, 2020 | 5.930 | 6.250 | 5.800 | 6.080 | 202,776 | +0.15(+2.53%) |
Aug 24, 2020 | 6.290 | 6.290 | 5.870 | 5.930 | 222,508 | -0.21(-3.42%) |
Aug 21, 2020 | 6.520 | 6.607 | 6.100 | 6.140 | 262,000 | -0.45(-6.83%) |
Aug 20, 2020 | 6.650 | 6.700 | 6.300 | 6.590 | 169,962 | -0.07(-1.05%) |
Aug 19, 2020 | 6.500 | 6.840 | 6.390 | 6.660 | 263,759 | +0.19(+2.94%) |
Aug 18, 2020 | 6.470 | 6.605 | 6.260 | 6.470 | 203,599 | +0.06(+0.94%) |
Aug 17, 2020 | 6.500 | 6.520 | 6.070 | 6.410 | 350,087 | -0.03(-0.47%) |
Aug 14, 2020 | 6.190 | 6.740 | 5.950 | 6.440 | 873,100 | +0.49(+8.24%) |
Aug 13, 2020 | 5.820 | 6.100 | 5.620 | 5.950 | 311,418 | +0.12(+2.06%) |
Aug 12, 2020 | 5.830 | 6.050 | 5.740 | 5.830 | 199,485 | +0.04(+0.69%) |
Aug 11, 2020 | 6.150 | 6.150 | 5.620 | 5.790 | 592,584 | -0.20(-3.34%) |
Aug 10, 2020 | 6.050 | 6.650 | 5.900 | 5.990 | 379,472 | -0.04(-0.66%) |
Aug 07, 2020 | 5.580 | 6.240 | 5.430 | 6.030 | 470,300 | +0.46(+8.26%) |
Aug 06, 2020 | 6.000 | 6.020 | 5.500 | 5.570 | 368,300 | -0.33(-5.59%) |
Aug 05, 2020 | 6.010 | 6.220 | 5.770 | 5.900 | 358,278 | +0.17(+2.97%) |
Aug 04, 2020 | 6.000 | 6.160 | 5.720 | 5.730 | 476,384 | -0.26(-4.34%) |
Aug 03, 2020 | 5.920 | 6.170 | 5.780 | 5.990 | 513,220 | +0.10(+1.70%) |
Jul 31, 2020 | 6.200 | 6.223 | 5.700 | 5.890 | 278,700 | -0.26(-4.23%) |
Jul 30, 2020 | 6.170 | 6.630 | 6.020 | 6.150 | 491,393 | -0.04(-0.65%) |
Jul 29, 2020 | 6.610 | 6.610 | 6.000 | 6.190 | 519,179 | -0.47(-7.06%) |
Jul 28, 2020 | 7.000 | 7.000 | 6.550 | 6.660 | 388,903 | -0.43(-6.06%) |
Jul 27, 2020 | 7.920 | 8.210 | 7.030 | 7.090 | 295,278 | -0.82(-10.37%) |
Jul 24, 2020 | 9.140 | 9.140 | 7.910 | 7.910 | 279,900 | -1.09(-12.11%) |
Jul 23, 2020 | 10.56 | 10.91 | 8.900 | 9.000 | 543,370 | -1.39(-13.38%) |
Jul 22, 2020 | 10.72 | 10.85 | 10.26 | 10.39 | 79,573 | -0.36(-3.35%) |
Jul 21, 2020 | 10.40 | 10.88 | 10.17 | 10.75 | 160,630 | +0.50(+4.88%) |
Jul 20, 2020 | 10.60 | 11.35 | 10.05 | 10.25 | 259,191 | -0.33(-3.12%) |
Jul 17, 2020 | 10.62 | 11.12 | 10.49 | 10.58 | 110,600 | -0.13(-1.21%) |
Jul 16, 2020 | 11.03 | 11.03 | 10.63 | 10.71 | 89,712 | -0.46(-4.12%) |
Jul 15, 2020 | 10.87 | 11.43 | 10.65 | 11.17 | 119,953 | +0.54(+5.08%) |
Jul 14, 2020 | 10.58 | 10.81 | 10.35 | 10.63 | 115,975 | +0.03(+0.28%) |
Jul 13, 2020 | 11.22 | 11.42 | 10.58 | 10.60 | 140,945 | -0.49(-4.42%) |
Jul 10, 2020 | 11.17 | 11.40 | 11.02 | 11.09 | 74,700 | -0.24(-2.12%) |
Jul 09, 2020 | 11.66 | 11.77 | 11.00 | 11.33 | 140,479 | -0.24(-2.07%) |
Jul 08, 2020 | 12.06 | 12.18 | 11.26 | 11.57 | 164,969 | -0.49(-4.06%) |
Jul 07, 2020 | 11.97 | 12.36 | 11.96 | 12.06 | 69,747 | +0.14(+1.17%) |
Jul 06, 2020 | 11.91 | 12.00 | 11.31 | 11.92 | 198,374 | +0.28(+2.41%) |
Jul 02, 2020 | 11.62 | 11.96 | 11.09 | 11.64 | 159,100 | +0.21(+1.84%) |
Jul 01, 2020 | 11.71 | 12.16 | 11.19 | 11.43 | 128,982 | -0.21(-1.80%) |
Jun 30, 2020 | 12.05 | 12.16 | 11.42 | 11.64 | 211,950 | -0.36(-3.00%) |
Jun 29, 2020 | 13.18 | 13.37 | 11.37 | 12.00 | 529,364 | -2.10(-14.89%) |
Jun 26, 2020 | 14.71 | 14.87 | 13.52 | 14.10 | 1,726,800 | -0.71(-4.79%) |
Jun 25, 2020 | 14.35 | 14.94 | 14.08 | 14.81 | 229,727 | +0.70(+4.96%) |
Jun 24, 2020 | 14.33 | 14.59 | 13.48 | 14.11 | 154,118 | -0.21(-1.47%) |
Jun 23, 2020 | 14.58 | 14.73 | 14.27 | 14.32 | 126,709 | -0.18(-1.24%) |
Jun 22, 2020 | 14.51 | 14.51 | 14.19 | 14.50 | 108,839 | -0.02(-0.14%) |
Jun 19, 2020 | 14.18 | 14.73 | 14.09 | 14.52 | 261,600 | +0.39(+2.76%) |
Jun 18, 2020 | 13.46 | 14.19 | 13.46 | 14.13 | 102,249 | +0.58(+4.28%) |
Jun 17, 2020 | 13.70 | 13.81 | 13.46 | 13.55 | 60,153 | -0.12(-0.88%) |
Jun 16, 2020 | 14.24 | 14.24 | 13.14 | 13.67 | 96,869 | -0.17(-1.23%) |
Jun 15, 2020 | 12.07 | 14.16 | 12.07 | 13.84 | 170,564 | +1.43(+11.52%) |
Jun 12, 2020 | 12.29 | 12.63 | 11.87 | 12.41 | 74,900 | +0.44(+3.68%) |
Jun 11, 2020 | 12.92 | 13.19 | 11.71 | 11.97 | 107,442 | -1.06(-8.14%) |
Jun 10, 2020 | 12.53 | 13.67 | 12.37 | 13.03 | 106,503 | +0.42(+3.33%) |
Jun 09, 2020 | 12.51 | 12.88 | 12.50 | 12.61 | 91,151 | -0.11(-0.86%) |
Jun 08, 2020 | 12.08 | 12.89 | 12.08 | 12.72 | 111,334 | +0.57(+4.69%) |
Jun 05, 2020 | 12.28 | 12.68 | 12.02 | 12.15 | 87,100 | -0.05(-0.41%) |
Jun 04, 2020 | 12.53 | 12.83 | 11.92 | 12.20 | 98,553 | -0.42(-3.33%) |
Jun 03, 2020 | 13.07 | 13.24 | 12.62 | 12.62 | 129,900 | -0.39(-3.00%) |
Jun 02, 2020 | 12.70 | 13.10 | 12.36 | 13.01 | 111,543 | +0.29(+2.28%) |