Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.650 | 5.800 | 5.500 | 5.500 | 61,527 | -0.15(-2.65%) |
Mar 30, 2021 | 5.650 | 5.900 | 5.550 | 5.650 | 47,713 | +0.15(+2.73%) |
Mar 29, 2021 | 5.950 | 6.000 | 5.500 | 5.500 | 65,496 | -0.65(-10.57%) |
Mar 26, 2021 | 5.900 | 6.300 | 5.800 | 6.150 | 142,440 | +0.15(+2.50%) |
Mar 25, 2021 | 5.800 | 6.100 | 5.650 | 6.000 | 81,012 | +0.10(+1.69%) |
Mar 24, 2021 | 6.300 | 6.600 | 5.900 | 5.900 | 73,232 | -0.40(-6.35%) |
Mar 23, 2021 | 6.800 | 6.900 | 6.150 | 6.300 | 93,943 | -0.45(-6.67%) |
Mar 22, 2021 | 7.250 | 7.300 | 6.750 | 6.750 | 95,652 | -0.30(-4.26%) |
Mar 19, 2021 | 7.300 | 7.550 | 6.750 | 7.050 | 166,020 | -0.40(-5.37%) |
Mar 18, 2021 | 7.550 | 8.900 | 7.150 | 7.450 | 830,163 | -0.30(-3.87%) |
Mar 17, 2021 | 7.450 | 7.900 | 7.000 | 7.750 | 117,865 | +0.15(+1.97%) |
Mar 16, 2021 | 7.300 | 7.950 | 7.150 | 7.600 | 183,959 | +0.30(+4.11%) |
Mar 15, 2021 | 6.900 | 7.300 | 6.850 | 7.300 | 71,734 | +0.50(+7.35%) |
Mar 12, 2021 | 7.050 | 7.150 | 6.650 | 6.800 | 57,580 | -0.30(-4.23%) |
Mar 11, 2021 | 6.850 | 7.150 | 6.650 | 7.100 | 76,571 | +0.55(+8.40%) |
Mar 10, 2021 | 7.000 | 7.800 | 6.500 | 6.550 | 91,021 | -0.20(-2.96%) |
Mar 09, 2021 | 6.694 | 7.350 | 6.150 | 6.750 | 182,769 | +0.50(+8.00%) |
Mar 08, 2021 | 6.050 | 6.750 | 6.050 | 6.250 | 95,451 | +0.25(+4.17%) |
Mar 05, 2021 | 5.900 | 6.232 | 4.901 | 6.000 | 189,080 | +0.05(+0.84%) |
Mar 04, 2021 | 7.300 | 7.300 | 5.950 | 5.950 | 218,884 | -1.50(-20.13%) |
Mar 03, 2021 | 7.300 | 7.550 | 7.000 | 7.450 | 86,622 | +0.40(+5.67%) |
Mar 02, 2021 | 7.600 | 7.700 | 7.050 | 7.050 | 75,196 | -0.45(-6.00%) |
Mar 01, 2021 | 7.250 | 8.100 | 7.150 | 7.500 | 88,995 | +0.50(+7.14%) |
Feb 26, 2021 | 7.400 | 7.950 | 6.625 | 7.000 | 148,480 | -0.75(-9.68%) |
Feb 25, 2021 | 8.500 | 8.650 | 7.750 | 7.750 | 84,068 | -1.00(-11.43%) |
Feb 24, 2021 | 8.050 | 8.950 | 7.400 | 8.750 | 115,041 | +0.95(+12.18%) |
Feb 23, 2021 | 7.800 | 8.400 | 6.900 | 7.800 | 240,796 | -1.55(-16.58%) |
Feb 22, 2021 | 9.600 | 10.00 | 9.250 | 9.350 | 131,638 | -1.15(-10.95%) |
Feb 19, 2021 | 10.50 | 10.85 | 9.100 | 10.50 | 302,420 | +0.00(+0.00%) |
Feb 18, 2021 | 11.60 | 11.75 | 10.30 | 10.50 | 298,352 | -1.85(-14.98%) |
Feb 17, 2021 | 12.50 | 14.95 | 11.05 | 12.35 | 1,071,863 | +1.20(+10.76%) |
Feb 16, 2021 | 10.35 | 12.40 | 10.00 | 11.15 | 633,488 | +1.25(+12.63%) |
Feb 12, 2021 | 8.300 | 10.45 | 7.800 | 9.900 | 712,180 | +1.25(+14.45%) |
Feb 11, 2021 | 8.000 | 10.20 | 7.400 | 8.650 | 1,051,776 | +1.10(+14.57%) |
Feb 10, 2021 | 8.050 | 8.300 | 7.250 | 7.550 | 219,691 | -0.45(-5.63%) |
Feb 09, 2021 | 8.050 | 8.750 | 7.700 | 8.000 | 516,290 | +0.80(+11.11%) |
Feb 08, 2021 | 7.200 | 7.450 | 7.000 | 7.200 | 194,980 | +0.25(+3.60%) |
Feb 05, 2021 | 8.350 | 8.400 | 6.800 | 6.950 | 518,880 | +0.30(+4.51%) |
Feb 04, 2021 | 6.550 | 6.850 | 6.350 | 6.650 | 104,622 | +0.10(+1.53%) |
Feb 03, 2021 | 5.900 | 6.600 | 5.900 | 6.550 | 102,856 | +0.50(+8.26%) |
Feb 02, 2021 | 6.500 | 6.600 | 5.700 | 6.050 | 160,295 | -0.35(-5.47%) |
Feb 01, 2021 | 6.300 | 6.900 | 6.300 | 6.400 | 118,649 | +0.05(+0.79%) |
Jan 29, 2021 | 6.150 | 7.700 | 5.900 | 6.350 | 569,200 | +0.45(+7.63%) |
Jan 28, 2021 | 5.700 | 6.000 | 5.700 | 5.900 | 67,668 | -0.05(-0.84%) |
Jan 27, 2021 | 5.800 | 6.050 | 5.700 | 5.950 | 124,914 | -0.25(-4.03%) |
Jan 26, 2021 | 6.250 | 6.500 | 5.850 | 6.200 | 312,657 | -0.25(-3.88%) |
Jan 25, 2021 | 6.050 | 6.450 | 5.600 | 6.450 | 382,286 | +0.60(+10.26%) |
Jan 22, 2021 | 5.550 | 8.100 | 4.985 | 5.850 | 1,308,880 | +0.35(+6.36%) |
Jan 21, 2021 | 5.850 | 5.950 | 5.500 | 5.500 | 57,940 | -0.35(-5.98%) |
Jan 20, 2021 | 6.000 | 6.100 | 5.650 | 5.850 | 36,036 | -0.10(-1.68%) |
Jan 19, 2021 | 5.850 | 6.000 | 5.800 | 5.950 | 19,701 | +0.20(+3.48%) |
Jan 15, 2021 | 6.000 | 6.050 | 5.700 | 5.750 | 33,420 | -0.20(-3.36%) |
Jan 14, 2021 | 5.800 | 6.100 | 5.500 | 5.950 | 75,150 | +0.10(+1.71%) |
Jan 13, 2021 | 5.750 | 6.000 | 5.650 | 5.850 | 66,181 | +0.15(+2.63%) |
Jan 12, 2021 | 5.750 | 5.750 | 5.400 | 5.700 | 30,650 | +0.15(+2.70%) |
Jan 11, 2021 | 6.150 | 6.150 | 5.400 | 5.550 | 84,628 | -0.50(-8.26%) |
Jan 08, 2021 | 5.800 | 6.050 | 5.700 | 6.050 | 182,960 | +0.50(+9.01%) |
Jan 07, 2021 | 5.000 | 5.600 | 4.900 | 5.550 | 96,977 | +0.55(+11.00%) |
Jan 06, 2021 | 5.000 | 5.500 | 4.750 | 5.000 | 99,021 | +0.00(+0.00%) |
Jan 05, 2021 | 5.000 | 5.000 | 4.850 | 5.000 | 10,637 | +0.05(+1.01%) |
Jan 04, 2021 | 5.050 | 5.050 | 4.850 | 4.950 | 11,053 | +0.05(+1.03%) |
Dec 31, 2020 | 4.899 | 4.899 | 4.899 | 48,746 | +0.16(+3.43%) | |
Dec 30, 2020 | 4.983 | 5.000 | 4.653 | 4.737 | 48,746 | -0.05(-1.05%) |
Dec 29, 2020 | 5.150 | 5.150 | 4.651 | 4.787 | 30,192 | -0.26(-5.20%) |
Dec 28, 2020 | 5.150 | 5.200 | 4.950 | 5.050 | 36,517 | -0.14(-2.75%) |
Dec 24, 2020 | 5.050 | 5.200 | 5.050 | 5.193 | 15,560 | +0.14(+2.83%) |
Dec 23, 2020 | 5.500 | 5.500 | 4.950 | 5.050 | 41,488 | -0.35(-6.48%) |
Dec 22, 2020 | 5.350 | 5.500 | 5.250 | 5.400 | 57,075 | +0.20(+3.85%) |
Dec 21, 2020 | 4.950 | 5.350 | 4.900 | 5.200 | 76,726 | +0.25(+5.10%) |
Dec 18, 2020 | 5.050 | 5.100 | 4.854 | 4.947 | 44,980 | +0.10(+2.12%) |
Dec 17, 2020 | 4.830 | 4.910 | 4.700 | 4.845 | 33,110 | -0.00(-0.10%) |
Dec 16, 2020 | 4.800 | 4.950 | 4.651 | 4.850 | 20,130 | +0.01(+0.25%) |
Dec 15, 2020 | 4.606 | 5.100 | 4.550 | 4.838 | 38,724 | +0.23(+5.05%) |
Dec 14, 2020 | 4.550 | 4.800 | 4.508 | 4.606 | 35,340 | -0.11(-2.26%) |
Dec 11, 2020 | 4.736 | 4.752 | 4.651 | 4.712 | 14,940 | -0.01(-0.28%) |
Dec 10, 2020 | 4.650 | 4.888 | 4.623 | 4.725 | 33,281 | +0.02(+0.53%) |
Dec 09, 2020 | 4.700 | 4.800 | 4.600 | 4.700 | 26,939 | +0.09(+1.85%) |
Dec 08, 2020 | 4.832 | 4.850 | 4.551 | 4.614 | 43,948 | -0.22(-4.64%) |
Dec 07, 2020 | 4.777 | 5.000 | 4.450 | 4.839 | 75,802 | -0.01(-0.21%) |
Dec 04, 2020 | 4.950 | 5.150 | 4.700 | 4.849 | 75,840 | -0.05(-1.04%) |
Dec 03, 2020 | 4.900 | 4.900 | 4.600 | 4.900 | 192,671 | +0.20(+4.26%) |
Dec 02, 2020 | 4.650 | 4.900 | 4.500 | 4.700 | 52,817 | +0.05(+1.02%) |
Dec 01, 2020 | 5.000 | 5.000 | 4.604 | 4.652 | 42,019 | -0.30(-6.01%) |
Nov 30, 2020 | 5.250 | 5.350 | 4.800 | 4.950 | 72,292 | -0.30(-5.71%) |
Nov 27, 2020 | 5.250 | 5.401 | 5.000 | 5.250 | 135,880 | +0.25(+5.00%) |
Nov 25, 2020 | 4.800 | 5.250 | 4.555 | 5.000 | 249,180 | +0.35(+7.53%) |
Nov 24, 2020 | 4.700 | 5.250 | 4.600 | 4.650 | 96,314 | +0.05(+1.11%) |
Nov 23, 2020 | 4.500 | 4.700 | 4.449 | 4.599 | 70,347 | +0.20(+4.52%) |
Nov 20, 2020 | 4.301 | 4.516 | 4.250 | 4.400 | 29,180 | +0.15(+3.41%) |
Nov 19, 2020 | 4.350 | 4.399 | 4.225 | 4.255 | 51,204 | -0.07(-1.57%) |
Nov 18, 2020 | 4.430 | 4.587 | 4.226 | 4.323 | 23,441 | +0.02(+0.56%) |
Nov 17, 2020 | 4.200 | 4.343 | 4.200 | 4.299 | 23,012 | +0.06(+1.36%) |
Nov 16, 2020 | 4.150 | 4.422 | 4.100 | 4.242 | 19,977 | +0.09(+2.20%) |
Nov 13, 2020 | 4.350 | 4.450 | 4.050 | 4.150 | 31,400 | -0.15(-3.49%) |
Nov 12, 2020 | 4.400 | 4.750 | 4.300 | 4.300 | 34,883 | -0.20(-4.44%) |
Nov 11, 2020 | 4.750 | 4.895 | 4.470 | 4.500 | 24,025 | -0.06(-1.32%) |
Nov 10, 2020 | 4.400 | 4.800 | 4.250 | 4.560 | 16,690 | +0.02(+0.50%) |
Nov 09, 2020 | 4.250 | 4.750 | 4.200 | 4.537 | 16,388 | +0.14(+3.12%) |
Nov 06, 2020 | 4.450 | 4.506 | 4.162 | 4.400 | 28,860 | -0.02(-0.56%) |
Nov 05, 2020 | 4.492 | 4.601 | 4.350 | 4.425 | 32,526 | +0.02(+0.57%) |
Nov 04, 2020 | 4.250 | 4.850 | 4.250 | 4.400 | 20,905 | +0.18(+4.28%) |
Nov 03, 2020 | 4.150 | 4.388 | 4.150 | 4.220 | 16,321 | +0.12(+2.90%) |
Nov 02, 2020 | 4.000 | 4.339 | 4.000 | 4.101 | 24,701 | +0.15(+3.81%) |
Oct 30, 2020 | 4.477 | 4.479 | 3.901 | 3.950 | 44,140 | -0.40(-9.20%) |
Oct 29, 2020 | 4.400 | 4.550 | 4.250 | 4.350 | 30,355 | -0.15(-3.33%) |
Oct 28, 2020 | 4.550 | 4.850 | 4.500 | 4.500 | 50,518 | -0.80(-15.09%) |
Oct 27, 2020 | 6.450 | 6.500 | 5.000 | 5.300 | 258,649 | -0.55(-9.40%) |
Oct 26, 2020 | 5.800 | 6.350 | 5.750 | 5.850 | 51,182 | +0.00(+0.00%) |
Oct 23, 2020 | 6.000 | 6.000 | 5.650 | 5.850 | 18,800 | -0.10(-1.68%) |
Oct 22, 2020 | 5.600 | 6.250 | 5.600 | 5.950 | 41,268 | -0.05(-0.83%) |
Oct 21, 2020 | 6.250 | 6.450 | 5.650 | 6.000 | 26,278 | -0.15(-2.44%) |
Oct 20, 2020 | 6.050 | 6.350 | 5.600 | 6.150 | 95,518 | -0.30(-4.65%) |
Oct 19, 2020 | 6.200 | 7.400 | 5.550 | 6.450 | 161,758 | +0.55(+9.27%) |
Oct 16, 2020 | 6.500 | 6.550 | 5.612 | 5.903 | 68,320 | -0.25(-4.02%) |
Oct 15, 2020 | 5.400 | 6.500 | 5.400 | 6.150 | 136,178 | +0.80(+14.95%) |
Oct 14, 2020 | 5.200 | 5.500 | 5.100 | 5.350 | 23,976 | +0.20(+3.88%) |
Oct 13, 2020 | 4.950 | 5.150 | 4.800 | 5.150 | 10,533 | +0.17(+3.44%) |
Oct 12, 2020 | 4.600 | 5.200 | 4.600 | 4.979 | 19,699 | +0.38(+8.23%) |
Oct 09, 2020 | 4.718 | 4.899 | 4.410 | 4.600 | 7,460 | +0.05(+1.10%) |
Oct 08, 2020 | 4.450 | 4.900 | 4.300 | 4.550 | 11,130 | +0.10(+2.24%) |
Oct 07, 2020 | 4.255 | 5.000 | 4.255 | 4.450 | 11,439 | -0.10(-2.19%) |
Oct 06, 2020 | 4.350 | 4.950 | 4.350 | 4.550 | 17,433 | -0.08(-1.64%) |
Oct 05, 2020 | 4.550 | 4.650 | 4.300 | 4.626 | 8,175 | +0.07(+1.61%) |
Oct 02, 2020 | 4.340 | 4.740 | 4.250 | 4.553 | 6,640 | +0.07(+1.57%) |
Oct 01, 2020 | 4.450 | 4.482 | 4.244 | 4.482 | 5,913 | -0.06(-1.34%) |
Sep 30, 2020 | 4.600 | 4.750 | 4.300 | 4.543 | 10,350 | -0.36(-7.29%) |
Sep 29, 2020 | 4.150 | 4.900 | 4.150 | 4.900 | 21,012 | +0.71(+16.81%) |
Sep 28, 2020 | 4.246 | 4.300 | 4.055 | 4.195 | 5,072 | +0.10(+2.32%) |
Sep 25, 2020 | 4.279 | 4.279 | 4.100 | 4.100 | 8,800 | -0.22(-5.19%) |
Sep 24, 2020 | 4.300 | 4.525 | 4.300 | 4.324 | 11,171 | -0.03(-0.57%) |
Sep 23, 2020 | 4.607 | 4.990 | 4.340 | 4.349 | 6,333 | -0.40(-8.43%) |
Sep 22, 2020 | 5.150 | 5.150 | 4.610 | 4.750 | 23,798 | -0.50(-9.52%) |
Sep 21, 2020 | 4.900 | 5.500 | 4.800 | 5.250 | 83,689 | +0.05(+0.96%) |
Sep 18, 2020 | 4.513 | 6.250 | 4.513 | 5.200 | 207,460 | +0.65(+14.29%) |
Sep 17, 2020 | 4.350 | 4.600 | 4.350 | 4.550 | 15,433 | +0.16(+3.64%) |
Sep 16, 2020 | 3.981 | 4.530 | 3.967 | 4.390 | 21,024 | +0.49(+12.56%) |
Sep 15, 2020 | 3.750 | 3.981 | 3.750 | 3.900 | 5,694 | +0.05(+1.30%) |
Sep 14, 2020 | 3.907 | 3.907 | 3.776 | 3.850 | 1,359 | -0.10(-2.53%) |
Sep 11, 2020 | 3.900 | 3.979 | 3.875 | 3.950 | 9,280 | -0.05(-1.25%) |
Sep 10, 2020 | 3.750 | 4.000 | 3.750 | 4.000 | 4,538 | +0.15(+3.87%) |
Sep 09, 2020 | 3.800 | 4.121 | 3.800 | 3.851 | 7,863 | -0.05(-1.26%) |
Sep 08, 2020 | 4.050 | 4.150 | 3.900 | 3.900 | 11,833 | -0.10(-2.50%) |
Sep 04, 2020 | 4.242 | 4.390 | 3.756 | 4.000 | 25,060 | -0.15(-3.61%) |
Sep 03, 2020 | 4.250 | 4.628 | 4.000 | 4.150 | 28,073 | -0.20(-4.60%) |
Sep 02, 2020 | 4.350 | 4.500 | 4.350 | 4.350 | 15,469 | -0.15(-3.33%) |
Sep 01, 2020 | 4.636 | 4.740 | 4.356 | 4.500 | 11,436 | -0.23(-4.86%) |
Aug 31, 2020 | 4.650 | 4.840 | 4.250 | 4.730 | 23,304 | -0.02(-0.42%) |
Aug 28, 2020 | 4.675 | 4.819 | 4.510 | 4.750 | 15,640 | +0.08(+1.60%) |
Aug 27, 2020 | 4.878 | 5.000 | 4.545 | 4.675 | 20,128 | -0.17(-3.61%) |
Aug 26, 2020 | 4.389 | 4.900 | 4.389 | 4.850 | 24,220 | +0.35(+7.80%) |
Aug 25, 2020 | 4.650 | 4.715 | 4.250 | 4.499 | 32,979 | -0.20(-4.28%) |
Aug 24, 2020 | 4.900 | 4.950 | 4.700 | 4.700 | 12,201 | -0.07(-1.50%) |
Aug 21, 2020 | 4.775 | 4.900 | 4.696 | 4.771 | 11,240 | +0.01(+0.24%) |
Aug 20, 2020 | 4.721 | 4.950 | 4.650 | 4.760 | 13,900 | -0.16(-3.31%) |
Aug 19, 2020 | 4.900 | 5.050 | 4.651 | 4.923 | 16,880 | +0.00(+0.06%) |
Aug 18, 2020 | 4.950 | 5.000 | 4.350 | 4.920 | 38,595 | -0.04(-0.80%) |
Aug 17, 2020 | 5.450 | 5.500 | 4.955 | 4.960 | 28,417 | -0.49(-9.00%) |
Aug 14, 2020 | 5.500 | 5.608 | 5.300 | 5.450 | 17,360 | -0.15(-2.68%) |
Aug 13, 2020 | 5.600 | 5.750 | 5.250 | 5.600 | 19,932 | -0.05(-0.88%) |
Aug 12, 2020 | 5.650 | 5.900 | 5.564 | 5.650 | 33,131 | -0.05(-0.88%) |
Aug 11, 2020 | 5.950 | 5.950 | 5.650 | 5.700 | 17,385 | -0.17(-2.98%) |
Aug 10, 2020 | 5.750 | 5.949 | 5.750 | 5.875 | 20,031 | +0.08(+1.29%) |
Aug 07, 2020 | 5.600 | 6.050 | 5.600 | 5.800 | 21,660 | +0.08(+1.31%) |
Aug 06, 2020 | 5.800 | 5.875 | 5.600 | 5.725 | 23,663 | -0.12(-2.14%) |
Aug 05, 2020 | 5.850 | 5.900 | 5.663 | 5.850 | 17,417 | -0.02(-0.36%) |
Aug 04, 2020 | 6.050 | 6.050 | 5.600 | 5.871 | 20,816 | -0.03(-0.49%) |
Aug 03, 2020 | 6.000 | 6.100 | 5.750 | 5.900 | 19,365 | -0.05(-0.84%) |
Jul 31, 2020 | 6.200 | 6.200 | 5.896 | 5.950 | 18,260 | -0.25(-4.03%) |
Jul 30, 2020 | 5.700 | 6.500 | 5.700 | 6.200 | 37,170 | +0.30(+5.08%) |
Jul 29, 2020 | 5.700 | 5.950 | 5.550 | 5.900 | 18,492 | +0.15(+2.61%) |
Jul 28, 2020 | 6.050 | 6.149 | 5.600 | 5.750 | 17,928 | -0.35(-5.74%) |
Jul 27, 2020 | 5.650 | 6.200 | 5.450 | 6.100 | 44,784 | +0.43(+7.68%) |
Jul 24, 2020 | 5.750 | 5.750 | 5.500 | 5.665 | 26,300 | -0.04(-0.61%) |
Jul 23, 2020 | 6.300 | 6.700 | 5.500 | 5.700 | 65,234 | -0.70(-10.94%) |
Jul 22, 2020 | 6.800 | 6.800 | 6.250 | 6.400 | 65,978 | -0.40(-5.88%) |
Jul 21, 2020 | 7.000 | 7.100 | 6.750 | 6.800 | 32,995 | -0.30(-4.23%) |
Jul 20, 2020 | 7.050 | 7.200 | 6.650 | 7.100 | 22,666 | +0.10(+1.43%) |
Jul 17, 2020 | 6.350 | 7.000 | 6.350 | 7.000 | 45,500 | +0.60(+9.37%) |
Jul 16, 2020 | 6.550 | 6.850 | 6.300 | 6.400 | 58,416 | -0.35(-5.19%) |
Jul 15, 2020 | 6.150 | 8.250 | 6.150 | 6.750 | 348,971 | +0.50(+8.00%) |
Jul 14, 2020 | 6.500 | 6.500 | 6.100 | 6.250 | 53,464 | -0.15(-2.34%) |
Jul 13, 2020 | 6.350 | 6.800 | 6.300 | 6.400 | 64,984 | +0.15(+2.40%) |
Jul 10, 2020 | 6.200 | 6.575 | 5.950 | 6.250 | 29,980 | +0.15(+2.46%) |
Jul 09, 2020 | 6.700 | 6.700 | 6.050 | 6.100 | 81,407 | -0.10(-1.61%) |
Jul 08, 2020 | 6.100 | 6.650 | 6.000 | 6.200 | 78,624 | +0.10(+1.64%) |
Jul 07, 2020 | 6.400 | 6.450 | 5.900 | 6.100 | 61,639 | -0.30(-4.69%) |
Jul 06, 2020 | 5.900 | 6.450 | 5.700 | 6.400 | 51,782 | +0.80(+14.29%) |
Jul 02, 2020 | 5.650 | 5.755 | 5.500 | 5.600 | 13,360 | +0.00(+0.00%) |
Jul 01, 2020 | 6.100 | 6.150 | 5.500 | 5.600 | 47,762 | -0.35(-5.88%) |
Jun 30, 2020 | 5.850 | 6.150 | 5.850 | 5.950 | 26,948 | -0.10(-1.65%) |
Jun 29, 2020 | 5.850 | 6.150 | 5.750 | 6.050 | 26,969 | +0.05(+0.83%) |
Jun 26, 2020 | 5.950 | 6.000 | 5.750 | 6.000 | 39,680 | -0.05(-0.83%) |
Jun 25, 2020 | 6.000 | 6.250 | 5.750 | 6.050 | 37,978 | +0.05(+0.83%) |
Jun 24, 2020 | 6.100 | 6.500 | 5.750 | 6.000 | 63,086 | -0.25(-4.00%) |
Jun 23, 2020 | 5.700 | 7.200 | 5.650 | 6.250 | 136,688 | +0.05(+0.81%) |
Jun 22, 2020 | 7.100 | 7.100 | 5.550 | 6.200 | 422,092 | -1.25(-16.78%) |
Jun 19, 2020 | 7.500 | 9.500 | 6.651 | 7.450 | 3,448,220 | +1.90(+34.23%) |
Jun 18, 2020 | 6.250 | 6.800 | 5.500 | 5.550 | 165,051 | -0.45(-7.50%) |
Jun 17, 2020 | 4.650 | 6.000 | 4.600 | 6.000 | 233,374 | +1.40(+30.43%) |
Jun 16, 2020 | 4.650 | 4.900 | 4.350 | 4.600 | 63,852 | -0.15(-3.25%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.250 | 4.755 | 122,393 | -0.20(-3.95%) |
Jun 12, 2020 | 5.600 | 5.700 | 4.800 | 4.950 | 80,240 | +0.25(+5.21%) |
Jun 11, 2020 | 5.250 | 5.250 | 4.601 | 4.705 | 97,256 | -0.75(-13.67%) |
Jun 10, 2020 | 5.150 | 6.000 | 5.100 | 5.450 | 133,539 | +0.35(+6.86%) |
Jun 09, 2020 | 5.100 | 5.400 | 4.800 | 5.100 | 88,551 | +0.35(+7.37%) |
Jun 08, 2020 | 4.300 | 4.750 | 4.100 | 4.750 | 81,494 | +0.45(+10.47%) |
Jun 05, 2020 | 4.220 | 4.450 | 4.200 | 4.300 | 32,840 | -0.03(-0.69%) |
Jun 04, 2020 | 4.386 | 4.386 | 4.000 | 4.330 | 23,771 | -0.06(-1.42%) |
Jun 03, 2020 | 4.200 | 4.440 | 4.175 | 4.393 | 29,050 | +0.19(+4.58%) |
Jun 02, 2020 | 4.500 | 4.650 | 4.100 | 4.200 | 39,154 | -0.29(-6.46%) |
Jun 01, 2020 | 4.150 | 4.490 | 4.050 | 4.490 | 14,252 | +0.44(+10.86%) |
May 29, 2020 | 4.500 | 4.500 | 4.050 | 4.050 | 21,880 | -0.30(-6.90%) |
May 28, 2020 | 4.800 | 4.800 | 4.250 | 4.350 | 40,026 | -0.42(-8.77%) |
May 27, 2020 | 5.250 | 5.250 | 4.610 | 4.768 | 39,031 | -0.03(-0.67%) |
May 26, 2020 | 4.800 | 4.950 | 4.650 | 4.800 | 21,615 | +0.15(+3.24%) |
May 22, 2020 | 5.200 | 5.243 | 4.450 | 4.649 | 58,600 | -0.65(-12.27%) |
May 21, 2020 | 5.800 | 6.000 | 5.150 | 5.300 | 64,617 | -0.65(-10.92%) |
May 20, 2020 | 5.700 | 6.150 | 5.700 | 5.950 | 17,318 | +0.15(+2.59%) |
May 19, 2020 | 5.750 | 6.000 | 5.500 | 5.800 | 15,936 | +0.15(+2.65%) |
May 18, 2020 | 6.050 | 6.100 | 5.650 | 5.650 | 25,528 | -0.50(-8.13%) |
May 15, 2020 | 6.250 | 6.250 | 5.700 | 6.150 | 30,360 | +0.00(+0.00%) |
May 14, 2020 | 5.850 | 6.200 | 5.737 | 6.150 | 24,929 | +0.10(+1.65%) |
May 13, 2020 | 6.250 | 6.300 | 5.650 | 6.050 | 27,372 | -0.25(-3.97%) |
May 12, 2020 | 6.450 | 6.500 | 6.000 | 6.300 | 27,721 | -0.20(-3.08%) |
May 11, 2020 | 6.850 | 6.850 | 6.250 | 6.500 | 20,317 | -0.35(-5.11%) |
May 08, 2020 | 6.900 | 7.100 | 6.550 | 6.850 | 24,660 | +0.05(+0.74%) |
May 07, 2020 | 6.500 | 7.050 | 6.500 | 6.800 | 26,659 | +0.25(+3.82%) |
May 06, 2020 | 6.400 | 6.600 | 6.250 | 6.550 | 21,161 | +0.10(+1.55%) |
May 05, 2020 | 6.100 | 6.450 | 6.000 | 6.450 | 22,851 | +0.40(+6.61%) |
May 04, 2020 | 6.250 | 6.250 | 5.950 | 6.050 | 25,341 | -0.20(-3.20%) |
May 01, 2020 | 6.150 | 6.400 | 6.000 | 6.250 | 27,320 | +0.15(+2.46%) |
Apr 30, 2020 | 6.000 | 6.500 | 5.901 | 6.100 | 24,904 | +0.20(+3.39%) |
Apr 29, 2020 | 5.750 | 6.250 | 5.450 | 5.900 | 42,076 | +0.25(+4.42%) |
Apr 28, 2020 | 5.250 | 5.650 | 5.100 | 5.650 | 19,693 | +0.45(+8.65%) |
Apr 27, 2020 | 4.950 | 5.300 | 4.655 | 5.200 | 31,555 | +0.21(+4.21%) |
Apr 24, 2020 | 5.600 | 5.700 | 4.599 | 4.990 | 47,880 | -0.41(-7.59%) |
Apr 23, 2020 | 6.150 | 6.300 | 5.000 | 5.400 | 54,448 | -0.75(-12.20%) |
Apr 22, 2020 | 6.250 | 6.400 | 5.700 | 6.150 | 31,244 | -0.20(-3.15%) |
Apr 21, 2020 | 6.100 | 6.600 | 5.900 | 6.350 | 31,641 | +0.20(+3.25%) |
Apr 20, 2020 | 5.950 | 6.300 | 5.763 | 6.150 | 24,484 | -0.15(-2.38%) |
Apr 17, 2020 | 6.500 | 6.750 | 5.900 | 6.300 | 45,740 | -0.20(-3.08%) |
Apr 16, 2020 | 6.950 | 6.950 | 6.150 | 6.500 | 29,066 | +0.05(+0.78%) |
Apr 15, 2020 | 6.250 | 6.450 | 5.862 | 6.450 | 18,751 | +0.20(+3.20%) |
Apr 14, 2020 | 6.100 | 6.550 | 5.800 | 6.250 | 27,776 | +0.00(+0.00%) |
Apr 13, 2020 | 6.500 | 6.750 | 5.750 | 6.250 | 18,773 | -0.30(-4.58%) |
Apr 09, 2020 | 6.850 | 7.252 | 5.750 | 6.550 | 57,680 | -0.35(-5.07%) |
Apr 08, 2020 | 7.200 | 7.650 | 6.500 | 6.900 | 23,645 | +0.15(+2.22%) |
Apr 07, 2020 | 7.400 | 7.950 | 6.650 | 6.750 | 15,559 | -0.15(-2.17%) |
Apr 06, 2020 | 5.600 | 7.200 | 5.600 | 6.900 | 27,344 | +1.35(+24.32%) |
Apr 03, 2020 | 7.000 | 7.400 | 5.550 | 5.550 | 50,800 | -1.65(-22.92%) |
Apr 02, 2020 | 7.200 | 7.700 | 6.900 | 7.200 | 18,861 | -0.45(-5.88%) |