Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.80 | 11.80 | 11.60 | 11.65 | 35,898 | +0.05(+0.43%) |
Mar 30, 2021 | 11.55 | 11.66 | 11.46 | 11.60 | 79,287 | +0.30(+2.67%) |
Mar 29, 2021 | 11.37 | 11.37 | 11.20 | 11.30 | 54,342 | -0.25(-2.18%) |
Mar 26, 2021 | 11.36 | 11.55 | 11.30 | 11.55 | 237,700 | +0.61(+5.58%) |
Mar 25, 2021 | 10.66 | 10.95 | 10.60 | 10.94 | 87,100 | +0.12(+1.11%) |
Mar 24, 2021 | 10.77 | 10.89 | 10.65 | 10.82 | 170,621 | -0.30(-2.70%) |
Mar 23, 2021 | 11.26 | 11.44 | 11.05 | 11.12 | 180,182 | -0.88(-7.33%) |
Mar 22, 2021 | 12.06 | 12.13 | 11.88 | 12.00 | 384,307 | -0.14(-1.15%) |
Mar 19, 2021 | 11.95 | 12.15 | 11.80 | 12.14 | 72,800 | +0.16(+1.34%) |
Mar 18, 2021 | 11.63 | 12.15 | 11.63 | 11.98 | 67,711 | +0.18(+1.53%) |
Mar 17, 2021 | 11.37 | 11.82 | 11.37 | 11.80 | 102,569 | +0.37(+3.24%) |
Mar 16, 2021 | 11.57 | 11.57 | 11.38 | 11.43 | 107,913 | +0.06(+0.57%) |
Mar 15, 2021 | 11.29 | 11.45 | 11.29 | 11.37 | 99,051 | -0.05(-0.48%) |
Mar 12, 2021 | 11.30 | 11.42 | 11.26 | 11.42 | 90,200 | -0.13(-1.13%) |
Mar 11, 2021 | 11.41 | 11.55 | 11.29 | 11.55 | 295,809 | +0.38(+3.36%) |
Mar 10, 2021 | 11.07 | 11.21 | 11.00 | 11.17 | 213,895 | +0.10(+0.94%) |
Mar 09, 2021 | 10.86 | 11.11 | 10.86 | 11.07 | 275,776 | +0.57(+5.39%) |
Mar 08, 2021 | 10.41 | 10.62 | 10.34 | 10.50 | 97,112 | -0.39(-3.54%) |
Mar 05, 2021 | 10.82 | 10.89 | 10.70 | 10.89 | 46,800 | +0.17(+1.59%) |
Mar 04, 2021 | 10.88 | 10.95 | 10.67 | 10.72 | 110,661 | -0.29(-2.63%) |
Mar 03, 2021 | 11.11 | 11.11 | 10.97 | 11.01 | 76,546 | -0.13(-1.17%) |
Mar 02, 2021 | 11.12 | 11.18 | 11.07 | 11.14 | 45,652 | -0.02(-0.18%) |
Mar 01, 2021 | 11.07 | 11.21 | 10.99 | 11.16 | 60,338 | +0.41(+3.81%) |
Feb 26, 2021 | 10.93 | 10.98 | 10.66 | 10.75 | 82,800 | -0.26(-2.36%) |
Feb 25, 2021 | 11.41 | 11.41 | 11.01 | 11.01 | 45,608 | -0.29(-2.57%) |
Feb 24, 2021 | 11.07 | 11.35 | 11.02 | 11.30 | 161,107 | +0.70(+6.60%) |
Feb 23, 2021 | 10.57 | 10.61 | 10.35 | 10.60 | 104,144 | +0.10(+0.95%) |
Feb 22, 2021 | 10.40 | 10.58 | 10.40 | 10.50 | 125,260 | +0.07(+0.67%) |
Feb 19, 2021 | 10.34 | 10.48 | 10.34 | 10.43 | 244,800 | +0.29(+2.91%) |
Feb 18, 2021 | 10.19 | 10.19 | 10.02 | 10.13 | 73,876 | -0.21(-2.08%) |
Feb 17, 2021 | 10.27 | 10.35 | 10.19 | 10.35 | 179,829 | +0.31(+3.05%) |
Feb 16, 2021 | 10.13 | 10.14 | 10.00 | 10.04 | 215,738 | -0.33(-3.22%) |
Feb 12, 2021 | 10.26 | 10.40 | 10.20 | 10.38 | 193,100 | -0.14(-1.35%) |
Feb 11, 2021 | 10.45 | 10.55 | 10.39 | 10.52 | 215,045 | +0.25(+2.44%) |
Feb 10, 2021 | 10.15 | 10.30 | 10.07 | 10.27 | 316,592 | -0.72(-6.55%) |
Feb 09, 2021 | 10.94 | 10.99 | 10.86 | 10.99 | 127,054 | +0.15(+1.41%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.73 | 10.84 | 73,016 | -0.05(-0.49%) |
Feb 05, 2021 | 10.77 | 10.91 | 10.75 | 10.89 | 52,600 | +0.31(+2.93%) |
Feb 04, 2021 | 10.60 | 10.62 | 10.52 | 10.58 | 38,807 | -0.43(-3.91%) |
Feb 03, 2021 | 10.90 | 11.01 | 10.90 | 11.01 | 45,222 | +0.23(+2.13%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 498,192 | -0.15(-1.37%) |
Feb 01, 2021 | 10.89 | 10.98 | 10.82 | 10.93 | 101,001 | +0.48(+4.64%) |
Jan 29, 2021 | 10.35 | 10.45 | 10.26 | 10.45 | 243,200 | +0.04(+0.34%) |
Jan 28, 2021 | 10.22 | 10.48 | 10.20 | 10.41 | 148,809 | +0.23(+2.26%) |
Jan 27, 2021 | 10.16 | 10.25 | 10.00 | 10.18 | 175,152 | -0.61(-5.65%) |
Jan 26, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 229,420 | -0.43(-3.83%) |
Jan 25, 2021 | 11.21 | 11.22 | 11.10 | 11.22 | 155,875 | -0.57(-4.83%) |
Jan 22, 2021 | 11.74 | 11.79 | 11.68 | 11.79 | 115,400 | -0.36(-2.96%) |
Jan 21, 2021 | 12.17 | 12.24 | 12.05 | 12.15 | 63,499 | -0.20(-1.64%) |
Jan 20, 2021 | 12.31 | 12.37 | 12.26 | 12.35 | 69,650 | +0.02(+0.19%) |
Jan 19, 2021 | 12.32 | 12.38 | 12.25 | 12.33 | 87,242 | +0.32(+2.65%) |
Jan 15, 2021 | 12.24 | 12.27 | 12.00 | 12.01 | 123,500 | -0.32(-2.60%) |
Jan 14, 2021 | 12.27 | 12.34 | 12.21 | 12.33 | 246,579 | +0.22(+1.82%) |
Jan 13, 2021 | 12.05 | 12.19 | 12.04 | 12.11 | 102,922 | -0.07(-0.53%) |
Jan 12, 2021 | 12.07 | 12.18 | 12.07 | 12.18 | 95,472 | +0.43(+3.62%) |
Jan 11, 2021 | 11.68 | 11.82 | 11.66 | 11.75 | 164,140 | -0.19(-1.55%) |
Jan 08, 2021 | 11.84 | 12.00 | 11.79 | 11.94 | 186,500 | +0.43(+3.69%) |
Jan 07, 2021 | 11.51 | 11.56 | 11.46 | 11.51 | 81,803 | +0.17(+1.50%) |
Jan 06, 2021 | 11.23 | 11.36 | 11.21 | 11.34 | 63,691 | -0.05(-0.44%) |
Jan 05, 2021 | 11.33 | 11.49 | 11.29 | 11.39 | 89,466 | +0.21(+1.83%) |
Jan 04, 2021 | 11.31 | 11.33 | 11.13 | 11.19 | 242,682 | +0.08(+0.68%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 192,710 | -0.04(-0.36%) | |
Dec 30, 2020 | 11.31 | 11.38 | 11.15 | 11.15 | 192,710 | -0.10(-0.89%) |
Dec 29, 2020 | 11.21 | 11.31 | 11.20 | 11.25 | 149,494 | +0.06(+0.54%) |
Dec 28, 2020 | 11.31 | 11.31 | 11.15 | 11.19 | 161,588 | +0.02(+0.18%) |
Dec 24, 2020 | 11.24 | 11.25 | 11.17 | 11.17 | 22,400 | -0.05(-0.49%) |
Dec 23, 2020 | 11.13 | 11.27 | 11.11 | 11.22 | 216,694 | +0.15(+1.40%) |
Dec 22, 2020 | 11.18 | 11.21 | 11.02 | 11.07 | 152,222 | -0.28(-2.47%) |
Dec 21, 2020 | 11.28 | 11.39 | 11.23 | 11.35 | 329,330 | -0.22(-1.90%) |
Dec 18, 2020 | 11.39 | 11.57 | 11.36 | 11.57 | 57,300 | +0.44(+3.91%) |
Dec 17, 2020 | 11.23 | 11.23 | 11.09 | 11.13 | 127,705 | -0.21(-1.89%) |
Dec 16, 2020 | 11.44 | 11.47 | 11.27 | 11.35 | 230,659 | +0.18(+1.61%) |
Dec 15, 2020 | 10.98 | 11.21 | 10.96 | 11.17 | 236,870 | +0.25(+2.29%) |
Dec 14, 2020 | 10.92 | 10.97 | 10.84 | 10.92 | 752,048 | +0.33(+3.16%) |
Dec 11, 2020 | 10.56 | 10.60 | 10.51 | 10.59 | 59,600 | +0.19(+1.78%) |
Dec 10, 2020 | 10.35 | 10.40 | 10.25 | 10.40 | 37,633 | +0.08(+0.78%) |
Dec 09, 2020 | 10.40 | 10.40 | 10.26 | 10.32 | 45,282 | -0.09(-0.86%) |
Dec 08, 2020 | 10.50 | 10.50 | 10.36 | 10.41 | 95,081 | +0.12(+1.12%) |
Dec 07, 2020 | 10.34 | 10.37 | 10.28 | 10.29 | 46,106 | -0.04(-0.44%) |
Dec 04, 2020 | 10.37 | 10.41 | 10.27 | 10.34 | 83,700 | +0.32(+3.15%) |
Dec 03, 2020 | 10.12 | 10.19 | 9.999 | 10.02 | 166,630 | +0.05(+0.54%) |
Dec 02, 2020 | 10.02 | 10.12 | 9.920 | 9.970 | 688,818 | -0.25(-2.45%) |
Dec 01, 2020 | 10.20 | 10.34 | 10.15 | 10.22 | 93,073 | +0.10(+0.99%) |
Nov 30, 2020 | 10.27 | 10.34 | 10.11 | 10.12 | 102,603 | +0.15(+1.56%) |
Nov 27, 2020 | 10.11 | 10.11 | 9.930 | 9.965 | 110,500 | +0.04(+0.45%) |
Nov 25, 2020 | 9.955 | 9.970 | 9.850 | 9.920 | 95,000 | -0.06(-0.60%) |
Nov 24, 2020 | 10.07 | 10.10 | 9.930 | 9.980 | 95,573 | +0.46(+4.83%) |
Nov 23, 2020 | 9.630 | 9.630 | 9.460 | 9.520 | 102,916 | +0.06(+0.63%) |
Nov 20, 2020 | 9.370 | 9.510 | 9.310 | 9.460 | 71,500 | +0.36(+3.96%) |
Nov 19, 2020 | 9.230 | 9.230 | 9.010 | 9.100 | 39,635 | -0.01(-0.11%) |
Nov 18, 2020 | 9.170 | 9.170 | 9.010 | 9.110 | 118,428 | -0.42(-4.36%) |
Nov 17, 2020 | 9.170 | 9.700 | 9.110 | 9.525 | 82,494 | +0.52(+5.75%) |
Nov 16, 2020 | 9.108 | 9.170 | 8.990 | 9.008 | 30,594 | -0.06(-0.69%) |
Nov 13, 2020 | 9.050 | 9.070 | 8.937 | 9.070 | 88,900 | +0.32(+3.66%) |
Nov 12, 2020 | 8.845 | 8.880 | 8.750 | 8.750 | 89,101 | +0.13(+1.57%) |
Nov 11, 2020 | 8.645 | 8.660 | 8.587 | 8.615 | 30,519 | -0.00(-0.06%) |
Nov 10, 2020 | 8.670 | 8.670 | 8.470 | 8.620 | 370,554 | -0.01(-0.12%) |
Nov 09, 2020 | 8.710 | 8.710 | 8.450 | 8.630 | 437,377 | +0.02(+0.23%) |
Nov 06, 2020 | 8.540 | 8.610 | 8.510 | 8.610 | 33,300 | +0.31(+3.80%) |
Nov 05, 2020 | 8.320 | 8.420 | 8.275 | 8.295 | 32,015 | +0.07(+0.88%) |
Nov 04, 2020 | 8.230 | 8.270 | 8.180 | 8.223 | 33,480 | +0.05(+0.64%) |
Nov 03, 2020 | 8.160 | 8.190 | 8.110 | 8.170 | 24,570 | +0.08(+1.04%) |
Nov 02, 2020 | 8.060 | 8.116 | 8.030 | 8.086 | 42,139 | +0.12(+1.46%) |
Oct 30, 2020 | 7.900 | 7.999 | 7.860 | 7.970 | 30,100 | +0.19(+2.44%) |
Oct 29, 2020 | 7.790 | 7.830 | 7.740 | 7.780 | 87,080 | +0.10(+1.30%) |
Oct 28, 2020 | 7.820 | 7.830 | 7.650 | 7.680 | 43,860 | -0.34(-4.24%) |
Oct 27, 2020 | 8.090 | 8.130 | 7.980 | 8.020 | 33,108 | +0.13(+1.65%) |
Oct 26, 2020 | 7.900 | 7.960 | 7.850 | 7.890 | 150,982 | -0.28(-3.43%) |
Oct 23, 2020 | 8.128 | 8.170 | 8.082 | 8.170 | 30,600 | +0.03(+0.37%) |
Oct 22, 2020 | 8.160 | 8.160 | 8.070 | 8.140 | 25,763 | +0.01(+0.12%) |
Oct 21, 2020 | 8.260 | 8.280 | 8.110 | 8.130 | 61,952 | -0.17(-2.10%) |
Oct 20, 2020 | 8.340 | 8.378 | 8.290 | 8.304 | 42,882 | -0.04(-0.43%) |
Oct 19, 2020 | 8.390 | 8.450 | 8.340 | 8.340 | 52,384 | +0.00(+0.00%) |
Oct 16, 2020 | 8.380 | 8.417 | 8.330 | 8.340 | 39,200 | -0.07(-0.83%) |
Oct 15, 2020 | 8.340 | 8.458 | 8.260 | 8.410 | 373,872 | -0.14(-1.64%) |
Oct 14, 2020 | 8.610 | 8.620 | 8.500 | 8.550 | 79,060 | +0.19(+2.27%) |
Oct 13, 2020 | 8.450 | 8.450 | 8.310 | 8.360 | 77,636 | -0.06(-0.71%) |
Oct 12, 2020 | 8.370 | 8.460 | 8.360 | 8.420 | 93,696 | +0.21(+2.62%) |
Oct 09, 2020 | 8.140 | 8.230 | 8.137 | 8.205 | 35,600 | +0.13(+1.67%) |
Oct 08, 2020 | 8.070 | 8.120 | 8.040 | 8.070 | 21,328 | -0.12(-1.41%) |
Oct 07, 2020 | 8.070 | 8.190 | 8.070 | 8.185 | 194,987 | +0.34(+4.27%) |
Oct 06, 2020 | 7.930 | 8.010 | 7.780 | 7.850 | 184,282 | -0.17(-2.12%) |
Oct 05, 2020 | 7.970 | 8.040 | 7.960 | 8.020 | 22,031 | +0.20(+2.56%) |
Oct 02, 2020 | 7.850 | 7.920 | 7.790 | 7.820 | 62,900 | -0.18(-2.25%) |
Oct 01, 2020 | 7.990 | 8.030 | 7.980 | 8.000 | 78,549 | +0.12(+1.52%) |
Sep 30, 2020 | 7.860 | 7.900 | 7.820 | 7.880 | 69,423 | +0.04(+0.51%) |
Sep 29, 2020 | 7.830 | 7.880 | 7.800 | 7.840 | 41,050 | +0.24(+3.16%) |
Sep 28, 2020 | 7.590 | 7.650 | 7.580 | 7.600 | 12,533 | +0.04(+0.53%) |
Sep 25, 2020 | 7.475 | 7.630 | 7.475 | 7.560 | 13,700 | +0.13(+1.78%) |
Sep 24, 2020 | 7.450 | 7.504 | 7.320 | 7.428 | 48,093 | -0.07(-0.91%) |
Sep 23, 2020 | 7.660 | 7.660 | 7.480 | 7.495 | 43,206 | -0.12(-1.51%) |
Sep 22, 2020 | 7.450 | 7.611 | 7.430 | 7.611 | 50,555 | +0.35(+4.83%) |
Sep 21, 2020 | 7.270 | 7.496 | 7.150 | 7.260 | 39,153 | -0.33(-4.35%) |
Sep 18, 2020 | 7.670 | 7.670 | 7.510 | 7.590 | 35,300 | -0.03(-0.39%) |
Sep 17, 2020 | 7.565 | 7.700 | 7.560 | 7.620 | 111,539 | +0.08(+1.06%) |
Sep 16, 2020 | 7.510 | 7.628 | 7.510 | 7.540 | 297,995 | +0.10(+1.34%) |
Sep 15, 2020 | 7.640 | 7.640 | 7.440 | 7.440 | 211,874 | -0.22(-2.87%) |
Sep 14, 2020 | 7.690 | 7.760 | 7.650 | 7.660 | 54,816 | +0.15(+2.00%) |
Sep 11, 2020 | 7.642 | 7.650 | 7.450 | 7.510 | 46,100 | -0.42(-5.36%) |
Sep 10, 2020 | 7.980 | 8.080 | 7.910 | 7.935 | 94,695 | +0.02(+0.31%) |
Sep 09, 2020 | 7.840 | 7.930 | 7.760 | 7.911 | 58,261 | +0.26(+3.34%) |
Sep 08, 2020 | 7.640 | 7.751 | 7.595 | 7.655 | 35,923 | -0.08(-1.10%) |
Sep 04, 2020 | 7.640 | 7.740 | 7.530 | 7.740 | 43,900 | +0.07(+0.91%) |
Sep 03, 2020 | 7.745 | 7.747 | 7.610 | 7.670 | 75,209 | -0.11(-1.41%) |
Sep 02, 2020 | 7.720 | 7.780 | 7.670 | 7.780 | 70,444 | +0.05(+0.69%) |
Sep 01, 2020 | 7.735 | 7.765 | 7.687 | 7.727 | 62,150 | +0.09(+1.20%) |
Aug 31, 2020 | 7.610 | 7.718 | 7.600 | 7.635 | 39,350 | -0.04(-0.59%) |
Aug 28, 2020 | 7.620 | 7.680 | 7.605 | 7.680 | 35,600 | +0.17(+2.33%) |
Aug 27, 2020 | 7.560 | 7.620 | 7.440 | 7.505 | 86,067 | -0.19(-2.47%) |
Aug 26, 2020 | 7.640 | 7.700 | 7.591 | 7.695 | 27,569 | +0.22(+2.94%) |
Aug 25, 2020 | 7.500 | 7.510 | 7.434 | 7.475 | 36,145 | -0.03(-0.33%) |
Aug 24, 2020 | 7.497 | 7.530 | 7.400 | 7.500 | 20,193 | +0.00(+0.00%) |
Aug 21, 2020 | 7.450 | 7.500 | 7.407 | 7.500 | 112,300 | -0.36(-4.58%) |
Aug 20, 2020 | 7.860 | 7.880 | 7.770 | 7.860 | 53,200 | +0.11(+1.42%) |
Aug 19, 2020 | 7.720 | 7.820 | 7.710 | 7.750 | 71,573 | +0.30(+4.03%) |
Aug 18, 2020 | 7.500 | 7.630 | 7.320 | 7.450 | 60,080 | -0.01(-0.08%) |
Aug 17, 2020 | 7.420 | 7.470 | 7.340 | 7.456 | 278,562 | +0.26(+3.56%) |
Aug 14, 2020 | 7.130 | 7.210 | 7.120 | 7.200 | 45,400 | -0.00(-0.07%) |
Aug 13, 2020 | 7.240 | 7.320 | 7.180 | 7.205 | 27,690 | -0.01(-0.21%) |
Aug 12, 2020 | 7.255 | 7.255 | 7.160 | 7.220 | 98,948 | +0.07(+0.98%) |
Aug 11, 2020 | 7.080 | 7.250 | 7.050 | 7.150 | 652,003 | +0.24(+3.47%) |
Aug 10, 2020 | 6.905 | 6.930 | 6.880 | 6.910 | 56,800 | +0.03(+0.44%) |
Aug 07, 2020 | 6.860 | 6.899 | 6.845 | 6.880 | 40,300 | -0.01(-0.12%) |
Aug 06, 2020 | 6.820 | 6.920 | 6.820 | 6.888 | 16,264 | +0.05(+0.70%) |
Aug 05, 2020 | 6.790 | 6.856 | 6.790 | 6.840 | 77,443 | +0.23(+3.48%) |
Aug 04, 2020 | 6.480 | 6.640 | 6.475 | 6.610 | 82,588 | +0.12(+1.80%) |
Aug 03, 2020 | 6.402 | 6.520 | 6.390 | 6.493 | 22,568 | +0.14(+2.25%) |
Jul 31, 2020 | 6.389 | 6.460 | 6.303 | 6.350 | 26,700 | -0.15(-2.31%) |
Jul 30, 2020 | 6.440 | 6.570 | 6.360 | 6.500 | 75,113 | -0.09(-1.37%) |
Jul 29, 2020 | 6.545 | 6.620 | 6.521 | 6.590 | 50,679 | +0.14(+2.15%) |
Jul 28, 2020 | 6.470 | 6.510 | 6.451 | 6.451 | 76,846 | -0.05(-0.83%) |
Jul 27, 2020 | 6.467 | 6.620 | 6.467 | 6.505 | 46,658 | +0.02(+0.39%) |
Jul 24, 2020 | 6.450 | 6.500 | 6.440 | 6.480 | 34,100 | +0.00(+0.00%) |
Jul 23, 2020 | 6.540 | 6.580 | 6.470 | 6.480 | 37,305 | -0.07(-1.14%) |
Jul 22, 2020 | 6.522 | 6.570 | 6.510 | 6.555 | 35,808 | +0.05(+0.77%) |
Jul 21, 2020 | 6.490 | 6.540 | 6.486 | 6.505 | 200,158 | +0.01(+0.11%) |
Jul 20, 2020 | 6.480 | 6.498 | 6.460 | 6.498 | 16,348 | +0.08(+1.21%) |
Jul 17, 2020 | 6.468 | 6.468 | 6.400 | 6.420 | 71,200 | +0.03(+0.47%) |
Jul 16, 2020 | 6.355 | 6.420 | 6.355 | 6.390 | 111,978 | +0.04(+0.63%) |
Jul 15, 2020 | 6.410 | 6.410 | 6.310 | 6.350 | 22,157 | +0.07(+1.11%) |
Jul 14, 2020 | 6.185 | 6.280 | 6.185 | 6.280 | 33,466 | +0.18(+2.95%) |
Jul 13, 2020 | 6.228 | 6.228 | 6.100 | 6.100 | 276,045 | -0.10(-1.61%) |
Jul 10, 2020 | 6.100 | 6.232 | 6.100 | 6.200 | 18,600 | +0.16(+2.58%) |
Jul 09, 2020 | 6.120 | 6.120 | 6.000 | 6.044 | 30,850 | -0.09(-1.40%) |
Jul 08, 2020 | 6.060 | 6.170 | 6.060 | 6.130 | 13,612 | -0.04(-0.65%) |
Jul 07, 2020 | 6.230 | 6.230 | 6.140 | 6.170 | 77,027 | -0.09(-1.44%) |
Jul 06, 2020 | 6.260 | 6.300 | 6.240 | 6.260 | 88,527 | +0.30(+5.03%) |
Jul 02, 2020 | 5.960 | 6.000 | 5.930 | 5.960 | 42,200 | +0.12(+2.02%) |
Jul 01, 2020 | 5.840 | 5.900 | 5.800 | 5.842 | 31,409 | +0.04(+0.72%) |
Jun 30, 2020 | 5.750 | 5.860 | 5.722 | 5.800 | 22,897 | +0.07(+1.22%) |
Jun 29, 2020 | 5.688 | 5.745 | 5.650 | 5.730 | 29,243 | +0.06(+1.06%) |
Jun 26, 2020 | 5.710 | 5.750 | 5.650 | 5.670 | 25,100 | -0.06(-1.05%) |
Jun 25, 2020 | 5.700 | 5.750 | 5.630 | 5.730 | 23,852 | +0.07(+1.24%) |
Jun 24, 2020 | 5.760 | 5.760 | 5.650 | 5.660 | 19,613 | -0.22(-3.74%) |
Jun 23, 2020 | 5.940 | 5.940 | 5.870 | 5.880 | 59,260 | +0.02(+0.34%) |
Jun 22, 2020 | 5.860 | 5.910 | 5.837 | 5.860 | 31,457 | -0.05(-0.85%) |
Jun 19, 2020 | 6.050 | 6.050 | 5.850 | 5.910 | 76,700 | -0.14(-2.31%) |
Jun 18, 2020 | 6.020 | 6.100 | 5.950 | 6.050 | 189,342 | -0.05(-0.87%) |
Jun 17, 2020 | 5.830 | 6.170 | 5.770 | 6.103 | 40,489 | +0.37(+6.40%) |
Jun 16, 2020 | 5.900 | 5.900 | 5.730 | 5.736 | 27,788 | +0.01(+0.10%) |
Jun 15, 2020 | 5.520 | 5.740 | 5.520 | 5.730 | 141,799 | +0.07(+1.29%) |
Jun 12, 2020 | 5.730 | 5.775 | 5.570 | 5.657 | 30,400 | +0.29(+5.34%) |
Jun 11, 2020 | 5.580 | 5.630 | 5.370 | 5.370 | 104,488 | -0.52(-8.83%) |
Jun 10, 2020 | 5.920 | 5.930 | 5.797 | 5.890 | 64,678 | -0.03(-0.51%) |
Jun 09, 2020 | 5.990 | 5.990 | 5.920 | 5.920 | 108,114 | -0.20(-3.27%) |
Jun 08, 2020 | 6.080 | 6.120 | 6.010 | 6.120 | 98,552 | +0.35(+6.07%) |
Jun 05, 2020 | 5.760 | 5.800 | 5.740 | 5.770 | 118,000 | +0.14(+2.49%) |
Jun 04, 2020 | 5.700 | 5.724 | 5.630 | 5.630 | 111,582 | -0.02(-0.35%) |
Jun 03, 2020 | 5.540 | 5.670 | 5.540 | 5.650 | 154,435 | +0.46(+8.86%) |
Jun 02, 2020 | 5.200 | 5.230 | 5.150 | 5.190 | 208,969 | +0.25(+5.06%) |
Jun 01, 2020 | 4.865 | 4.970 | 4.865 | 4.940 | 119,812 | +0.12(+2.45%) |
May 29, 2020 | 4.805 | 4.867 | 4.793 | 4.822 | 221,700 | +0.01(+0.25%) |
May 28, 2020 | 4.860 | 4.872 | 4.810 | 4.810 | 69,367 | -0.18(-3.61%) |
May 27, 2020 | 5.102 | 5.102 | 4.880 | 4.990 | 117,681 | -0.06(-1.19%) |
May 26, 2020 | 5.140 | 5.160 | 5.050 | 5.050 | 93,366 | +0.08(+1.71%) |
May 22, 2020 | 4.945 | 4.980 | 4.930 | 4.965 | 27,000 | -0.03(-0.65%) |
May 21, 2020 | 5.035 | 5.035 | 4.970 | 4.997 | 42,675 | -0.02(-0.47%) |
May 20, 2020 | 5.070 | 5.070 | 5.020 | 5.021 | 169,917 | +0.02(+0.47%) |
May 19, 2020 | 4.990 | 5.070 | 4.950 | 4.997 | 307,068 | +0.05(+0.96%) |
May 18, 2020 | 4.944 | 4.990 | 4.870 | 4.950 | 121,778 | +0.33(+7.14%) |
May 15, 2020 | 4.600 | 4.690 | 4.597 | 4.620 | 54,100 | +0.12(+2.67%) |
May 14, 2020 | 4.440 | 4.500 | 4.400 | 4.500 | 153,501 | +0.08(+1.69%) |
May 13, 2020 | 4.530 | 4.540 | 4.400 | 4.425 | 145,678 | -0.28(-5.85%) |
May 12, 2020 | 4.780 | 4.855 | 4.560 | 4.700 | 401,382 | -0.04(-0.84%) |
May 11, 2020 | 4.730 | 4.740 | 4.660 | 4.740 | 64,284 | +0.05(+1.07%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.690 | 109,400 | +0.08(+1.85%) |
May 07, 2020 | 4.680 | 4.680 | 4.550 | 4.605 | 174,113 | +0.04(+0.77%) |
May 06, 2020 | 4.600 | 4.640 | 4.500 | 4.570 | 56,443 | -0.02(-0.44%) |
May 05, 2020 | 4.660 | 4.710 | 4.590 | 4.590 | 67,526 | +0.06(+1.32%) |
May 04, 2020 | 4.485 | 4.540 | 4.450 | 4.530 | 174,329 | -0.26(-5.43%) |
May 01, 2020 | 4.848 | 4.885 | 4.790 | 4.790 | 124,000 | -0.15(-3.04%) |
Apr 30, 2020 | 4.950 | 5.040 | 4.903 | 4.940 | 238,467 | -0.13(-2.58%) |
Apr 29, 2020 | 5.010 | 5.100 | 5.010 | 5.071 | 128,497 | +0.22(+4.56%) |
Apr 28, 2020 | 4.780 | 4.890 | 4.780 | 4.850 | 1,299,421 | +0.16(+3.41%) |
Apr 27, 2020 | 4.630 | 4.720 | 4.630 | 4.690 | 142,793 | +0.01(+0.21%) |
Apr 24, 2020 | 4.627 | 4.680 | 4.570 | 4.680 | 87,500 | +0.10(+2.18%) |
Apr 23, 2020 | 4.697 | 4.720 | 4.580 | 4.580 | 94,903 | -0.23(-4.74%) |
Apr 22, 2020 | 4.780 | 4.820 | 4.700 | 4.808 | 71,518 | +0.25(+5.44%) |
Apr 21, 2020 | 4.590 | 4.640 | 4.540 | 4.560 | 130,455 | -0.15(-3.18%) |
Apr 20, 2020 | 4.650 | 4.740 | 4.650 | 4.710 | 325,707 | -0.10(-2.08%) |
Apr 17, 2020 | 4.710 | 4.855 | 4.710 | 4.810 | 116,000 | +0.24(+5.23%) |
Apr 16, 2020 | 4.540 | 4.602 | 4.510 | 4.571 | 89,620 | +0.04(+0.91%) |
Apr 15, 2020 | 4.640 | 4.640 | 4.500 | 4.530 | 50,585 | -0.36(-7.41%) |
Apr 14, 2020 | 4.860 | 4.960 | 4.830 | 4.893 | 384,291 | +0.12(+2.57%) |
Apr 13, 2020 | 4.930 | 4.930 | 4.730 | 4.770 | 99,557 | -0.11(-2.25%) |
Apr 09, 2020 | 4.900 | 5.010 | 4.850 | 4.880 | 329,100 | +0.01(+0.21%) |
Apr 08, 2020 | 4.770 | 4.890 | 4.700 | 4.870 | 417,476 | +0.03(+0.62%) |
Apr 07, 2020 | 4.968 | 5.000 | 4.840 | 4.840 | 274,165 | +0.16(+3.42%) |
Apr 06, 2020 | 4.520 | 4.680 | 4.510 | 4.680 | 281,789 | +0.49(+11.80%) |
Apr 03, 2020 | 4.178 | 4.220 | 4.120 | 4.186 | 138,300 | -0.07(-1.74%) |
Apr 02, 2020 | 4.180 | 4.260 | 4.154 | 4.260 | 161,626 | -0.07(-1.62%) |