Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.240 | 9.750 | 9.240 | 9.370 | 88,572 | +0.15(+1.63%) |
Mar 30, 2021 | 8.850 | 9.490 | 8.850 | 9.220 | 151,451 | +0.38(+4.30%) |
Mar 29, 2021 | 8.460 | 8.940 | 8.460 | 8.840 | 42,483 | +0.38(+4.49%) |
Mar 26, 2021 | 8.680 | 8.820 | 8.300 | 8.460 | 23,800 | -0.20(-2.31%) |
Mar 25, 2021 | 8.130 | 8.670 | 8.130 | 8.660 | 39,408 | +0.61(+7.58%) |
Mar 24, 2021 | 8.630 | 8.680 | 8.020 | 8.050 | 47,538 | -0.52(-6.07%) |
Mar 23, 2021 | 8.890 | 8.890 | 8.430 | 8.570 | 45,988 | -0.40(-4.46%) |
Mar 22, 2021 | 9.160 | 9.160 | 8.890 | 8.970 | 44,020 | -0.03(-0.33%) |
Mar 19, 2021 | 8.770 | 9.150 | 8.665 | 9.000 | 60,400 | +0.50(+5.88%) |
Mar 18, 2021 | 8.800 | 8.800 | 8.450 | 8.500 | 29,811 | -0.40(-4.49%) |
Mar 17, 2021 | 8.400 | 9.130 | 8.200 | 8.900 | 127,012 | +0.82(+10.15%) |
Mar 16, 2021 | 8.390 | 8.720 | 7.960 | 8.080 | 167,566 | -0.35(-4.15%) |
Mar 15, 2021 | 8.260 | 8.500 | 8.150 | 8.430 | 34,368 | -0.02(-0.24%) |
Mar 12, 2021 | 8.430 | 8.450 | 8.220 | 8.450 | 21,900 | -0.03(-0.35%) |
Mar 11, 2021 | 8.110 | 8.660 | 8.100 | 8.480 | 74,810 | +0.23(+2.79%) |
Mar 10, 2021 | 8.130 | 8.470 | 7.760 | 8.250 | 120,213 | +0.47(+6.04%) |
Mar 09, 2021 | 7.960 | 7.990 | 7.500 | 7.780 | 88,105 | +0.38(+5.14%) |
Mar 08, 2021 | 7.600 | 7.750 | 7.360 | 7.400 | 66,931 | -0.23(-3.01%) |
Mar 05, 2021 | 7.700 | 7.880 | 7.120 | 7.630 | 57,700 | +0.08(+1.06%) |
Mar 04, 2021 | 8.080 | 8.080 | 7.230 | 7.550 | 123,981 | -0.44(-5.51%) |
Mar 03, 2021 | 8.445 | 8.445 | 7.850 | 7.990 | 32,742 | -0.12(-1.48%) |
Mar 02, 2021 | 8.440 | 8.470 | 8.020 | 8.110 | 26,187 | -0.30(-3.57%) |
Mar 01, 2021 | 8.300 | 8.520 | 8.150 | 8.410 | 74,279 | +0.54(+6.86%) |
Feb 26, 2021 | 8.050 | 8.355 | 7.680 | 7.870 | 89,200 | -0.18(-2.24%) |
Feb 25, 2021 | 8.250 | 8.510 | 8.000 | 8.050 | 60,912 | -0.29(-3.48%) |
Feb 24, 2021 | 8.590 | 8.872 | 8.250 | 8.340 | 51,579 | -0.20(-2.34%) |
Feb 23, 2021 | 8.490 | 9.300 | 7.800 | 8.540 | 268,260 | -0.26(-2.95%) |
Feb 22, 2021 | 8.820 | 9.250 | 8.430 | 8.800 | 55,148 | -0.50(-5.38%) |
Feb 19, 2021 | 9.460 | 9.690 | 9.150 | 9.300 | 68,000 | +0.05(+0.54%) |
Feb 18, 2021 | 9.975 | 9.975 | 9.220 | 9.250 | 59,714 | -0.63(-6.38%) |
Feb 17, 2021 | 9.900 | 10.17 | 9.660 | 9.880 | 118,156 | +0.10(+1.02%) |
Feb 16, 2021 | 9.360 | 10.01 | 9.210 | 9.780 | 208,228 | +0.61(+6.65%) |
Feb 12, 2021 | 8.450 | 9.530 | 8.310 | 9.170 | 271,600 | +0.77(+9.17%) |
Feb 11, 2021 | 8.330 | 8.550 | 8.250 | 8.400 | 44,139 | +0.07(+0.84%) |
Feb 10, 2021 | 8.250 | 8.350 | 8.020 | 8.330 | 46,142 | +0.07(+0.85%) |
Feb 09, 2021 | 8.230 | 8.380 | 8.200 | 8.260 | 26,322 | -0.08(-0.96%) |
Feb 08, 2021 | 8.560 | 8.560 | 8.210 | 8.340 | 56,982 | -0.16(-1.88%) |
Feb 05, 2021 | 8.490 | 8.580 | 8.240 | 8.500 | 59,700 | +0.14(+1.67%) |
Feb 04, 2021 | 8.080 | 8.370 | 8.010 | 8.360 | 48,179 | +0.22(+2.70%) |
Feb 03, 2021 | 8.180 | 8.270 | 7.950 | 8.140 | 31,263 | -0.02(-0.25%) |
Feb 02, 2021 | 8.000 | 8.300 | 8.000 | 8.160 | 44,783 | +0.17(+2.13%) |
Feb 01, 2021 | 7.900 | 8.250 | 7.850 | 7.990 | 57,670 | +0.17(+2.17%) |
Jan 29, 2021 | 7.800 | 8.320 | 7.690 | 7.820 | 60,200 | -0.04(-0.51%) |
Jan 28, 2021 | 7.960 | 8.050 | 7.572 | 7.860 | 67,782 | -0.24(-2.96%) |
Jan 27, 2021 | 8.500 | 8.600 | 7.820 | 8.100 | 112,648 | -0.52(-6.03%) |
Jan 26, 2021 | 8.830 | 8.840 | 8.570 | 8.620 | 41,689 | -0.22(-2.49%) |
Jan 25, 2021 | 9.110 | 9.110 | 8.440 | 8.840 | 64,392 | -0.25(-2.75%) |
Jan 22, 2021 | 9.160 | 9.160 | 8.940 | 9.090 | 25,900 | -0.01(-0.11%) |
Jan 21, 2021 | 9.080 | 9.180 | 8.800 | 9.100 | 45,011 | +0.10(+1.11%) |
Jan 20, 2021 | 9.110 | 9.200 | 8.940 | 9.000 | 58,513 | -0.09(-0.99%) |
Jan 19, 2021 | 8.900 | 9.170 | 8.650 | 9.090 | 78,006 | +0.37(+4.24%) |
Jan 15, 2021 | 9.020 | 9.020 | 8.550 | 8.720 | 48,600 | -0.30(-3.33%) |
Jan 14, 2021 | 9.020 | 9.270 | 8.800 | 9.020 | 51,022 | +0.10(+1.12%) |
Jan 13, 2021 | 9.280 | 9.500 | 8.750 | 8.920 | 75,402 | -0.30(-3.25%) |
Jan 12, 2021 | 8.770 | 9.250 | 8.750 | 9.220 | 116,530 | +0.54(+6.22%) |
Jan 11, 2021 | 8.460 | 8.770 | 8.420 | 8.680 | 100,820 | +0.32(+3.83%) |
Jan 08, 2021 | 8.770 | 8.770 | 8.080 | 8.360 | 99,100 | -0.14(-1.65%) |
Jan 07, 2021 | 8.310 | 8.800 | 8.300 | 8.500 | 109,180 | +0.36(+4.42%) |
Jan 06, 2021 | 8.100 | 8.770 | 8.060 | 8.140 | 159,158 | +0.11(+1.37%) |
Jan 05, 2021 | 7.000 | 8.090 | 7.000 | 8.030 | 146,610 | +1.07(+15.37%) |
Jan 04, 2021 | 6.690 | 7.011 | 6.690 | 6.960 | 76,389 | +0.21(+3.11%) |
Dec 31, 2020 | 6.750 | 6.750 | 6.750 | 56,953 | -0.13(-1.89%) | |
Dec 30, 2020 | 6.890 | 7.100 | 6.776 | 6.880 | 56,953 | +0.08(+1.18%) |
Dec 29, 2020 | 7.100 | 7.100 | 6.632 | 6.800 | 124,542 | -0.30(-4.23%) |
Dec 28, 2020 | 7.230 | 7.500 | 7.040 | 7.100 | 51,065 | -0.01(-0.14%) |
Dec 24, 2020 | 7.040 | 7.310 | 6.980 | 7.110 | 37,700 | +0.09(+1.28%) |
Dec 23, 2020 | 7.240 | 7.370 | 7.000 | 7.020 | 48,647 | -0.15(-2.09%) |
Dec 22, 2020 | 7.220 | 7.300 | 6.860 | 7.170 | 93,014 | +0.22(+3.17%) |
Dec 21, 2020 | 6.980 | 7.200 | 6.854 | 6.950 | 39,919 | -0.03(-0.43%) |
Dec 18, 2020 | 7.510 | 7.590 | 6.980 | 6.980 | 81,100 | -0.48(-6.43%) |
Dec 17, 2020 | 7.500 | 7.590 | 7.290 | 7.460 | 68,521 | -0.19(-2.48%) |
Dec 16, 2020 | 7.250 | 7.700 | 7.140 | 7.650 | 50,626 | +0.40(+5.52%) |
Dec 15, 2020 | 7.250 | 7.290 | 7.161 | 7.250 | 27,475 | +0.07(+0.97%) |
Dec 14, 2020 | 7.200 | 7.290 | 7.100 | 7.180 | 31,836 | +0.08(+1.13%) |
Dec 11, 2020 | 7.220 | 7.240 | 7.060 | 7.100 | 35,900 | -0.20(-2.74%) |
Dec 10, 2020 | 7.350 | 7.380 | 7.090 | 7.300 | 35,530 | -0.03(-0.41%) |
Dec 09, 2020 | 7.600 | 7.600 | 7.200 | 7.330 | 52,186 | -0.28(-3.68%) |
Dec 08, 2020 | 7.530 | 7.640 | 7.330 | 7.610 | 42,645 | +0.11(+1.47%) |
Dec 07, 2020 | 7.390 | 7.650 | 7.240 | 7.500 | 62,751 | +0.10(+1.35%) |
Dec 04, 2020 | 7.400 | 7.633 | 7.230 | 7.400 | 32,600 | -0.03(-0.40%) |
Dec 03, 2020 | 7.630 | 7.650 | 7.320 | 7.430 | 38,137 | -0.17(-2.24%) |
Dec 02, 2020 | 7.340 | 7.600 | 7.200 | 7.600 | 32,809 | +0.28(+3.83%) |
Dec 01, 2020 | 7.650 | 7.650 | 7.320 | 7.320 | 47,555 | -0.33(-4.31%) |
Nov 30, 2020 | 7.780 | 7.950 | 7.360 | 7.650 | 59,802 | -0.02(-0.26%) |
Nov 27, 2020 | 7.330 | 7.740 | 7.310 | 7.670 | 47,100 | +0.41(+5.65%) |
Nov 25, 2020 | 7.320 | 7.460 | 7.115 | 7.260 | 47,000 | -0.01(-0.14%) |
Nov 24, 2020 | 7.100 | 7.480 | 7.010 | 7.270 | 64,105 | +0.17(+2.39%) |
Nov 23, 2020 | 7.630 | 7.710 | 6.750 | 7.100 | 123,320 | -0.47(-6.21%) |
Nov 20, 2020 | 7.740 | 7.740 | 7.470 | 7.570 | 36,200 | -0.10(-1.30%) |
Nov 19, 2020 | 7.720 | 7.750 | 7.350 | 7.670 | 60,383 | +0.08(+1.05%) |
Nov 18, 2020 | 7.500 | 7.600 | 7.320 | 7.590 | 47,095 | +0.09(+1.20%) |
Nov 17, 2020 | 7.590 | 7.760 | 7.350 | 7.500 | 41,057 | -0.09(-1.19%) |
Nov 16, 2020 | 8.000 | 8.030 | 7.440 | 7.590 | 40,857 | -0.27(-3.44%) |
Nov 13, 2020 | 7.980 | 8.250 | 7.800 | 7.860 | 30,400 | -0.11(-1.38%) |
Nov 12, 2020 | 7.950 | 8.150 | 7.820 | 7.970 | 22,795 | +0.07(+0.89%) |
Nov 11, 2020 | 8.150 | 8.150 | 7.900 | 7.900 | 65,533 | +0.24(+3.13%) |
Nov 10, 2020 | 8.030 | 8.070 | 7.570 | 7.660 | 67,581 | -0.37(-4.61%) |
Nov 09, 2020 | 9.000 | 9.000 | 7.860 | 8.030 | 163,576 | -0.82(-9.27%) |
Nov 06, 2020 | 8.380 | 8.870 | 8.380 | 8.850 | 32,800 | +0.29(+3.39%) |
Nov 05, 2020 | 8.610 | 8.900 | 8.080 | 8.560 | 88,637 | +0.52(+6.47%) |
Nov 04, 2020 | 8.050 | 8.290 | 7.800 | 8.040 | 31,158 | +0.04(+0.50%) |
Nov 03, 2020 | 8.170 | 8.300 | 7.950 | 8.000 | 35,727 | -0.22(-2.68%) |
Nov 02, 2020 | 8.210 | 8.600 | 8.160 | 8.220 | 47,903 | -0.09(-1.08%) |
Oct 30, 2020 | 8.390 | 8.550 | 8.010 | 8.310 | 33,100 | -0.08(-0.95%) |
Oct 29, 2020 | 8.510 | 8.610 | 8.250 | 8.390 | 39,611 | -0.14(-1.64%) |
Oct 28, 2020 | 8.960 | 8.960 | 8.150 | 8.530 | 143,402 | -0.52(-5.75%) |
Oct 27, 2020 | 9.260 | 9.729 | 8.770 | 9.050 | 147,556 | -0.03(-0.33%) |
Oct 26, 2020 | 9.170 | 9.190 | 8.500 | 9.080 | 145,110 | +0.21(+2.37%) |
Oct 23, 2020 | 8.900 | 9.820 | 8.320 | 8.870 | 232,600 | +0.76(+9.37%) |
Oct 22, 2020 | 8.430 | 8.500 | 8.080 | 8.110 | 36,324 | -0.19(-2.29%) |
Oct 21, 2020 | 8.240 | 8.500 | 8.050 | 8.300 | 88,228 | +0.16(+1.97%) |
Oct 20, 2020 | 7.450 | 8.335 | 7.450 | 8.140 | 84,345 | +0.70(+9.41%) |
Oct 19, 2020 | 7.670 | 7.690 | 7.400 | 7.440 | 66,831 | -0.34(-4.37%) |
Oct 16, 2020 | 7.810 | 7.920 | 7.550 | 7.780 | 23,400 | -0.03(-0.38%) |
Oct 15, 2020 | 7.930 | 7.990 | 7.550 | 7.810 | 70,032 | -0.16(-2.01%) |
Oct 14, 2020 | 7.920 | 8.190 | 7.900 | 7.970 | 24,744 | -0.04(-0.50%) |
Oct 13, 2020 | 8.270 | 8.270 | 7.800 | 8.010 | 43,908 | -0.19(-2.32%) |
Oct 12, 2020 | 8.500 | 8.807 | 8.130 | 8.200 | 38,339 | -0.24(-2.84%) |
Oct 09, 2020 | 8.840 | 8.970 | 8.000 | 8.440 | 65,700 | -0.15(-1.75%) |
Oct 08, 2020 | 7.870 | 8.700 | 7.870 | 8.590 | 92,218 | +0.69(+8.73%) |
Oct 07, 2020 | 7.560 | 8.040 | 7.560 | 7.900 | 70,209 | +0.49(+6.61%) |
Oct 06, 2020 | 7.935 | 7.935 | 7.320 | 7.410 | 79,618 | -0.25(-3.26%) |
Oct 05, 2020 | 7.970 | 8.050 | 7.510 | 7.660 | 69,483 | -0.21(-2.67%) |
Oct 02, 2020 | 7.570 | 7.980 | 7.550 | 7.870 | 30,900 | +0.03(+0.38%) |
Oct 01, 2020 | 8.000 | 8.140 | 7.510 | 7.840 | 153,848 | -0.06(-0.76%) |
Sep 30, 2020 | 7.670 | 8.170 | 7.670 | 7.900 | 58,867 | +0.24(+3.13%) |
Sep 29, 2020 | 7.980 | 7.980 | 7.620 | 7.660 | 62,369 | -0.28(-3.53%) |
Sep 28, 2020 | 7.800 | 8.095 | 7.800 | 7.940 | 32,478 | +0.23(+2.98%) |
Sep 25, 2020 | 7.550 | 8.130 | 7.521 | 7.710 | 117,900 | +0.30(+4.05%) |
Sep 24, 2020 | 7.390 | 7.593 | 7.250 | 7.410 | 54,687 | +0.02(+0.27%) |
Sep 23, 2020 | 7.710 | 8.180 | 7.350 | 7.390 | 142,676 | -0.31(-4.03%) |
Sep 22, 2020 | 8.000 | 8.352 | 7.600 | 7.700 | 300,160 | -0.29(-3.63%) |
Sep 21, 2020 | 7.370 | 8.590 | 7.240 | 7.990 | 278,806 | +0.15(+1.91%) |
Sep 18, 2020 | 8.300 | 8.390 | 7.720 | 7.840 | 157,600 | -0.46(-5.54%) |
Sep 17, 2020 | 8.520 | 8.820 | 8.190 | 8.300 | 119,667 | -0.32(-3.71%) |
Sep 16, 2020 | 9.150 | 9.220 | 8.520 | 8.620 | 151,606 | -0.64(-6.91%) |
Sep 15, 2020 | 9.320 | 9.650 | 9.100 | 9.260 | 47,078 | -0.06(-0.64%) |
Sep 14, 2020 | 9.270 | 9.640 | 9.120 | 9.320 | 48,936 | +0.01(+0.11%) |
Sep 11, 2020 | 9.500 | 9.500 | 9.140 | 9.310 | 43,900 | -0.22(-2.31%) |
Sep 10, 2020 | 9.710 | 9.885 | 9.500 | 9.530 | 38,905 | -0.21(-2.16%) |
Sep 09, 2020 | 9.650 | 9.990 | 9.560 | 9.740 | 29,560 | +0.20(+2.10%) |
Sep 08, 2020 | 10.31 | 10.31 | 9.410 | 9.540 | 63,424 | -0.43(-4.31%) |
Sep 04, 2020 | 9.830 | 10.18 | 9.020 | 9.970 | 82,800 | +0.14(+1.42%) |
Sep 03, 2020 | 10.74 | 10.74 | 9.720 | 9.830 | 100,886 | -1.03(-9.48%) |
Sep 02, 2020 | 10.03 | 10.92 | 10.01 | 10.86 | 77,702 | +0.93(+9.37%) |
Sep 01, 2020 | 10.01 | 10.25 | 8.960 | 9.930 | 156,149 | -0.06(-0.60%) |
Aug 31, 2020 | 11.10 | 11.10 | 9.820 | 9.990 | 173,884 | -1.06(-9.59%) |
Aug 28, 2020 | 11.30 | 11.58 | 10.86 | 11.05 | 67,800 | -0.22(-1.95%) |
Aug 27, 2020 | 12.88 | 13.00 | 10.87 | 11.27 | 279,817 | -1.23(-9.84%) |
Aug 26, 2020 | 12.00 | 12.67 | 11.56 | 12.50 | 193,971 | +0.81(+6.93%) |
Aug 25, 2020 | 11.05 | 11.99 | 11.05 | 11.69 | 138,258 | +0.70(+6.37%) |
Aug 24, 2020 | 10.16 | 10.99 | 10.16 | 10.99 | 121,743 | +0.88(+8.70%) |
Aug 21, 2020 | 10.35 | 10.40 | 9.710 | 10.11 | 89,200 | -0.09(-0.88%) |
Aug 20, 2020 | 9.840 | 10.38 | 9.410 | 10.20 | 192,664 | +0.44(+4.51%) |
Aug 19, 2020 | 9.240 | 10.00 | 8.950 | 9.760 | 216,392 | +0.64(+7.02%) |
Aug 18, 2020 | 9.290 | 9.320 | 8.700 | 9.120 | 73,219 | -0.04(-0.44%) |
Aug 17, 2020 | 8.680 | 9.420 | 8.510 | 9.160 | 80,302 | +0.31(+3.50%) |
Aug 14, 2020 | 8.850 | 9.250 | 8.750 | 8.850 | 69,500 | -0.10(-1.12%) |
Aug 13, 2020 | 8.910 | 9.130 | 8.820 | 8.950 | 50,972 | +0.18(+2.05%) |
Aug 12, 2020 | 8.650 | 9.400 | 8.650 | 8.770 | 147,395 | +0.33(+3.91%) |
Aug 11, 2020 | 8.860 | 8.860 | 8.200 | 8.440 | 59,569 | -0.44(-4.95%) |
Aug 10, 2020 | 9.090 | 9.100 | 8.650 | 8.880 | 34,006 | -0.05(-0.56%) |
Aug 07, 2020 | 8.790 | 8.980 | 8.790 | 8.930 | 30,100 | +0.03(+0.34%) |
Aug 06, 2020 | 9.320 | 9.500 | 8.880 | 8.900 | 93,487 | -0.42(-4.51%) |
Aug 05, 2020 | 7.960 | 9.740 | 7.870 | 9.320 | 291,196 | +0.70(+8.12%) |
Aug 04, 2020 | 8.880 | 8.880 | 8.500 | 8.620 | 138,895 | -0.23(-2.60%) |
Aug 03, 2020 | 9.160 | 9.250 | 8.711 | 8.850 | 133,356 | -0.39(-4.22%) |
Jul 31, 2020 | 9.400 | 9.400 | 8.800 | 9.240 | 112,800 | -0.13(-1.39%) |
Jul 30, 2020 | 9.370 | 9.510 | 8.530 | 9.370 | 142,009 | -0.09(-0.95%) |
Jul 29, 2020 | 9.670 | 9.930 | 9.230 | 9.460 | 57,879 | -0.21(-2.17%) |
Jul 28, 2020 | 10.05 | 10.27 | 9.610 | 9.670 | 58,810 | -0.39(-3.88%) |
Jul 27, 2020 | 10.21 | 10.22 | 9.920 | 10.06 | 35,478 | +0.01(+0.10%) |
Jul 24, 2020 | 9.900 | 10.39 | 9.900 | 10.05 | 63,400 | +0.11(+1.11%) |
Jul 23, 2020 | 10.31 | 10.80 | 9.900 | 9.940 | 62,914 | -0.36(-3.50%) |
Jul 22, 2020 | 9.780 | 11.05 | 9.740 | 10.30 | 213,236 | +0.63(+6.51%) |
Jul 21, 2020 | 10.14 | 10.31 | 9.430 | 9.670 | 212,035 | -0.40(-3.97%) |
Jul 20, 2020 | 10.62 | 10.67 | 10.04 | 10.07 | 71,002 | -0.71(-6.59%) |
Jul 17, 2020 | 11.12 | 11.48 | 10.71 | 10.78 | 102,700 | -0.22(-2.00%) |
Jul 16, 2020 | 10.83 | 11.10 | 10.59 | 11.00 | 58,487 | +0.17(+1.57%) |
Jul 15, 2020 | 11.00 | 11.00 | 10.22 | 10.83 | 137,416 | -0.03(-0.28%) |
Jul 14, 2020 | 10.98 | 11.22 | 10.00 | 10.86 | 128,493 | +0.11(+1.02%) |
Jul 13, 2020 | 10.72 | 12.49 | 9.300 | 10.75 | 555,712 | -0.11(-1.01%) |
Jul 10, 2020 | 8.920 | 11.37 | 8.720 | 10.86 | 486,700 | +1.91(+21.34%) |
Jul 09, 2020 | 9.280 | 9.290 | 8.620 | 8.950 | 75,049 | +0.01(+0.11%) |
Jul 08, 2020 | 8.890 | 9.020 | 8.510 | 8.940 | 75,137 | +0.04(+0.45%) |
Jul 07, 2020 | 9.060 | 9.240 | 8.560 | 8.900 | 92,199 | -0.02(-0.22%) |
Jul 06, 2020 | 8.430 | 9.250 | 8.430 | 8.920 | 185,337 | +0.55(+6.57%) |
Jul 02, 2020 | 9.000 | 9.310 | 8.340 | 8.370 | 174,800 | -0.34(-3.90%) |
Jul 01, 2020 | 8.600 | 9.250 | 8.600 | 8.710 | 128,223 | +0.15(+1.75%) |
Jun 30, 2020 | 7.410 | 8.600 | 7.300 | 8.560 | 123,509 | +1.15(+15.52%) |
Jun 29, 2020 | 7.880 | 7.990 | 7.370 | 7.410 | 136,178 | -0.47(-5.96%) |
Jun 26, 2020 | 7.760 | 8.300 | 7.360 | 7.880 | 171,000 | +0.25(+3.28%) |
Jun 25, 2020 | 8.290 | 8.290 | 6.530 | 7.630 | 517,509 | -0.57(-6.95%) |
Jun 24, 2020 | 8.000 | 8.740 | 7.920 | 8.200 | 204,295 | +0.01(+0.12%) |
Jun 23, 2020 | 9.270 | 9.500 | 7.900 | 8.190 | 458,641 | -0.64(-7.25%) |
Jun 22, 2020 | 8.100 | 10.70 | 8.100 | 8.830 | 2,740,625 | +1.05(+13.50%) |
Jun 19, 2020 | 8.150 | 8.500 | 7.250 | 7.780 | 419,700 | -0.84(-9.74%) |
Jun 18, 2020 | 5.230 | 9.430 | 5.230 | 8.620 | 3,150,109 | +3.52(+69.02%) |
Jun 17, 2020 | 5.010 | 5.280 | 5.010 | 5.100 | 47,760 | -0.13(-2.49%) |
Jun 16, 2020 | 5.200 | 5.350 | 5.150 | 5.230 | 47,757 | +0.08(+1.55%) |
Jun 15, 2020 | 5.210 | 5.650 | 5.100 | 5.150 | 35,274 | +0.08(+1.58%) |
Jun 12, 2020 | 4.900 | 5.580 | 4.880 | 5.070 | 57,100 | +0.28(+5.85%) |
Jun 11, 2020 | 5.470 | 5.500 | 4.780 | 4.790 | 88,768 | -0.89(-15.67%) |
Jun 10, 2020 | 5.500 | 5.800 | 5.500 | 5.680 | 103,537 | -0.22(-3.73%) |
Jun 09, 2020 | 5.100 | 6.430 | 5.100 | 5.900 | 633,868 | +1.27(+27.43%) |
Jun 08, 2020 | 4.580 | 4.690 | 4.420 | 4.630 | 29,650 | +0.17(+3.81%) |
Jun 05, 2020 | 4.710 | 4.710 | 4.410 | 4.460 | 26,300 | -0.08(-1.76%) |
Jun 04, 2020 | 4.600 | 4.740 | 4.410 | 4.540 | 41,697 | +0.01(+0.22%) |
Jun 03, 2020 | 4.680 | 4.870 | 4.530 | 4.530 | 46,229 | -0.13(-2.71%) |
Jun 02, 2020 | 4.590 | 4.788 | 4.310 | 4.656 | 31,155 | +0.13(+2.78%) |
Jun 01, 2020 | 4.460 | 4.680 | 4.350 | 4.530 | 59,258 | +0.29(+6.84%) |
May 29, 2020 | 4.380 | 4.380 | 4.110 | 4.240 | 24,100 | -0.06(-1.40%) |
May 28, 2020 | 4.480 | 4.550 | 4.300 | 4.300 | 28,583 | -0.16(-3.59%) |
May 27, 2020 | 4.810 | 4.890 | 4.270 | 4.460 | 66,122 | -0.33(-6.89%) |
May 26, 2020 | 4.880 | 5.150 | 4.790 | 4.790 | 103,336 | +0.05(+1.05%) |
May 22, 2020 | 4.480 | 4.880 | 4.260 | 4.740 | 36,900 | +0.20(+4.41%) |
May 21, 2020 | 4.280 | 5.440 | 4.280 | 4.540 | 206,091 | +0.18(+4.13%) |
May 20, 2020 | 4.410 | 4.480 | 4.320 | 4.360 | 29,429 | +0.08(+1.87%) |
May 19, 2020 | 4.220 | 4.400 | 4.000 | 4.280 | 66,399 | +0.08(+1.90%) |
May 18, 2020 | 4.500 | 4.800 | 3.910 | 4.200 | 153,996 | -0.34(-7.49%) |
May 15, 2020 | 4.000 | 4.780 | 3.975 | 4.540 | 139,800 | +0.52(+12.94%) |
May 14, 2020 | 4.340 | 4.340 | 3.900 | 4.020 | 178,143 | -0.31(-7.16%) |
May 13, 2020 | 5.200 | 5.440 | 4.210 | 4.330 | 274,388 | -0.89(-17.05%) |
May 12, 2020 | 5.750 | 5.750 | 5.220 | 5.220 | 106,906 | -0.58(-10.00%) |
May 11, 2020 | 5.910 | 5.920 | 5.250 | 5.800 | 159,534 | +0.08(+1.40%) |
May 08, 2020 | 5.820 | 6.150 | 5.540 | 5.720 | 204,600 | -0.17(-2.89%) |
May 07, 2020 | 6.220 | 6.450 | 5.750 | 5.890 | 271,765 | -0.37(-5.91%) |
May 06, 2020 | 4.760 | 6.300 | 4.760 | 6.260 | 257,563 | +1.55(+32.91%) |
May 05, 2020 | 4.920 | 5.190 | 4.700 | 4.710 | 81,941 | -0.19(-3.88%) |
May 04, 2020 | 5.000 | 5.000 | 4.340 | 4.900 | 99,078 | -0.21(-4.11%) |
May 01, 2020 | 5.400 | 5.460 | 4.700 | 5.110 | 225,000 | -0.14(-2.67%) |
Apr 30, 2020 | 4.750 | 5.290 | 4.330 | 5.250 | 336,763 | +0.50(+10.53%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.750 | 815,749 | +0.85(+21.79%) |
Apr 28, 2020 | 3.430 | 4.960 | 3.430 | 3.900 | 1,231,675 | +0.35(+9.86%) |
Apr 27, 2020 | 2.880 | 3.700 | 2.820 | 3.550 | 398,413 | +0.80(+29.09%) |
Apr 24, 2020 | 2.670 | 2.870 | 2.550 | 2.750 | 77,100 | +0.21(+8.27%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.450 | 2.540 | 8,482 | -0.06(-2.31%) |
Apr 22, 2020 | 2.500 | 2.605 | 2.340 | 2.600 | 27,510 | +0.22(+9.24%) |
Apr 21, 2020 | 2.410 | 2.490 | 2.300 | 2.380 | 26,053 | -0.11(-4.42%) |
Apr 20, 2020 | 2.370 | 2.500 | 2.370 | 2.490 | 38,410 | +0.02(+0.81%) |
Apr 17, 2020 | 2.560 | 2.580 | 2.450 | 2.470 | 53,300 | +0.03(+1.23%) |
Apr 16, 2020 | 2.360 | 2.520 | 2.350 | 2.440 | 9,041 | +0.05(+2.09%) |
Apr 15, 2020 | 2.370 | 2.390 | 2.250 | 2.390 | 19,929 | -0.01(-0.42%) |
Apr 14, 2020 | 2.500 | 2.500 | 2.230 | 2.400 | 35,681 | -0.10(-4.00%) |
Apr 13, 2020 | 2.440 | 2.750 | 2.260 | 2.500 | 55,187 | +0.12(+5.04%) |
Apr 09, 2020 | 2.320 | 2.380 | 2.211 | 2.380 | 38,200 | +0.07(+3.03%) |
Apr 08, 2020 | 2.500 | 2.570 | 2.300 | 2.310 | 53,789 | -0.06(-2.53%) |
Apr 07, 2020 | 2.000 | 2.500 | 2.000 | 2.370 | 85,568 | +0.35(+17.33%) |
Apr 06, 2020 | 1.950 | 2.260 | 1.890 | 2.020 | 21,074 | +0.12(+6.32%) |
Apr 03, 2020 | 2.000 | 2.100 | 1.850 | 1.900 | 23,700 | -0.08(-4.04%) |
Apr 02, 2020 | 1.760 | 2.220 | 1.710 | 1.980 | 139,472 | +0.28(+16.47%) |