Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.18 | 12.40 | 11.51 | 11.59 | 55,400 | -0.76(-6.18%) |
Feb 25, 2021 | 12.47 | 12.67 | 12.16 | 12.35 | 28,384 | -0.31(-2.42%) |
Feb 24, 2021 | 12.75 | 12.82 | 12.56 | 12.66 | 35,859 | -0.29(-2.24%) |
Feb 23, 2021 | 12.84 | 13.06 | 12.44 | 12.95 | 49,111 | -0.13(-0.96%) |
Feb 22, 2021 | 13.19 | 13.35 | 13.01 | 13.08 | 45,410 | -0.12(-0.94%) |
Feb 19, 2021 | 12.27 | 13.20 | 12.25 | 13.20 | 118,900 | +0.95(+7.76%) |
Feb 18, 2021 | 12.21 | 12.51 | 12.12 | 12.25 | 15,969 | +0.04(+0.33%) |
Feb 17, 2021 | 12.49 | 12.49 | 12.06 | 12.21 | 26,953 | -0.15(-1.21%) |
Feb 16, 2021 | 12.42 | 12.72 | 11.66 | 12.36 | 21,964 | -0.06(-0.48%) |
Feb 12, 2021 | 12.25 | 12.54 | 12.17 | 12.42 | 16,100 | +0.10(+0.81%) |
Feb 11, 2021 | 12.30 | 12.55 | 12.25 | 12.32 | 19,415 | -0.03(-0.24%) |
Feb 10, 2021 | 12.00 | 12.45 | 12.00 | 12.35 | 16,592 | -0.01(-0.08%) |
Feb 09, 2021 | 12.45 | 12.46 | 12.15 | 12.36 | 17,919 | -0.05(-0.40%) |
Feb 08, 2021 | 11.57 | 12.43 | 11.57 | 12.41 | 69,765 | +0.52(+4.37%) |
Feb 05, 2021 | 11.70 | 11.90 | 11.70 | 11.89 | 26,700 | +0.16(+1.37%) |
Feb 04, 2021 | 11.75 | 11.77 | 11.55 | 11.73 | 6,537 | +0.03(+0.22%) |
Feb 03, 2021 | 11.40 | 11.73 | 11.40 | 11.70 | 20,109 | +0.30(+2.66%) |
Feb 02, 2021 | 11.65 | 11.89 | 11.28 | 11.40 | 67,927 | -0.42(-3.55%) |
Feb 01, 2021 | 11.79 | 12.00 | 11.25 | 11.82 | 33,348 | +0.32(+2.78%) |
Jan 29, 2021 | 12.11 | 12.11 | 11.49 | 11.50 | 63,900 | -0.35(-2.95%) |
Jan 28, 2021 | 11.90 | 11.97 | 11.57 | 11.85 | 24,562 | +0.15(+1.28%) |
Jan 27, 2021 | 12.15 | 12.40 | 11.68 | 11.70 | 55,370 | -0.77(-6.17%) |
Jan 26, 2021 | 12.33 | 12.47 | 12.29 | 12.47 | 35,431 | +0.22(+1.80%) |
Jan 25, 2021 | 12.40 | 12.40 | 12.17 | 12.25 | 49,543 | +0.00(+0.00%) |
Jan 22, 2021 | 12.48 | 12.60 | 12.20 | 12.25 | 30,400 | -0.32(-2.55%) |
Jan 21, 2021 | 12.36 | 12.57 | 12.24 | 12.57 | 41,333 | +0.14(+1.13%) |
Jan 20, 2021 | 11.91 | 12.51 | 11.32 | 12.43 | 42,719 | +0.57(+4.81%) |
Jan 19, 2021 | 11.25 | 11.86 | 11.25 | 11.86 | 49,780 | +0.55(+4.86%) |
Jan 15, 2021 | 11.28 | 11.44 | 11.25 | 11.31 | 23,500 | -0.13(-1.14%) |
Jan 14, 2021 | 11.35 | 11.53 | 11.24 | 11.44 | 27,556 | +0.06(+0.53%) |
Jan 13, 2021 | 11.49 | 11.49 | 11.25 | 11.38 | 21,217 | -0.16(-1.39%) |
Jan 12, 2021 | 11.05 | 11.54 | 11.05 | 11.54 | 47,286 | +0.36(+3.22%) |
Jan 11, 2021 | 11.31 | 11.80 | 11.05 | 11.18 | 28,116 | -0.44(-3.82%) |
Jan 08, 2021 | 11.60 | 11.88 | 10.53 | 11.62 | 42,600 | -0.20(-1.69%) |
Jan 07, 2021 | 10.53 | 11.84 | 10.53 | 11.82 | 93,262 | +1.12(+10.50%) |
Jan 06, 2021 | 10.61 | 10.85 | 10.50 | 10.70 | 32,822 | +0.10(+0.94%) |
Jan 05, 2021 | 11.18 | 11.18 | 10.59 | 10.60 | 36,235 | -0.33(-3.02%) |
Jan 04, 2021 | 10.50 | 11.04 | 10.50 | 10.93 | 70,704 | +0.20(+1.86%) |
Dec 31, 2020 | 10.73 | 10.73 | 10.73 | 42,388 | -0.17(-1.56%) | |
Dec 30, 2020 | 10.50 | 10.90 | 10.50 | 10.90 | 42,388 | +0.36(+3.42%) |
Dec 29, 2020 | 10.50 | 10.79 | 10.50 | 10.54 | 35,820 | -0.46(-4.18%) |
Dec 28, 2020 | 10.62 | 11.00 | 10.50 | 11.00 | 22,580 | +0.34(+3.19%) |
Dec 24, 2020 | 10.60 | 10.74 | 10.60 | 10.66 | 11,900 | +0.01(+0.09%) |
Dec 23, 2020 | 11.16 | 11.16 | 10.56 | 10.65 | 28,926 | +0.07(+0.70%) |
Dec 22, 2020 | 10.75 | 10.82 | 10.57 | 10.58 | 31,360 | -0.22(-2.03%) |
Dec 21, 2020 | 10.57 | 10.98 | 10.57 | 10.79 | 51,199 | +0.21(+1.94%) |
Dec 18, 2020 | 10.77 | 10.77 | 10.55 | 10.59 | 21,900 | -0.18(-1.67%) |
Dec 17, 2020 | 10.25 | 10.85 | 10.11 | 10.77 | 71,127 | +0.68(+6.77%) |
Dec 16, 2020 | 9.910 | 10.11 | 9.850 | 10.09 | 64,770 | +0.27(+2.72%) |
Dec 15, 2020 | 10.00 | 10.00 | 9.740 | 9.820 | 59,609 | +0.01(+0.10%) |
Dec 14, 2020 | 9.720 | 10.03 | 9.720 | 9.810 | 80,707 | +0.22(+2.29%) |
Dec 11, 2020 | 9.600 | 9.830 | 9.540 | 9.591 | 27,600 | -0.13(-1.33%) |
Dec 10, 2020 | 9.700 | 9.844 | 9.650 | 9.720 | 32,823 | +0.02(+0.21%) |
Dec 09, 2020 | 9.500 | 9.700 | 9.160 | 9.700 | 14,741 | +0.05(+0.52%) |
Dec 08, 2020 | 9.500 | 9.900 | 9.500 | 9.650 | 11,128 | -0.10(-1.03%) |
Dec 07, 2020 | 9.600 | 9.940 | 9.530 | 9.750 | 38,432 | -0.12(-1.22%) |
Dec 04, 2020 | 9.880 | 9.940 | 9.772 | 9.870 | 30,200 | +0.19(+1.96%) |
Dec 03, 2020 | 9.300 | 9.744 | 9.300 | 9.680 | 27,949 | +0.24(+2.58%) |
Dec 02, 2020 | 8.950 | 9.470 | 8.950 | 9.437 | 30,447 | +0.33(+3.58%) |
Dec 01, 2020 | 8.500 | 9.110 | 8.490 | 9.110 | 69,225 | +0.31(+3.52%) |
Nov 30, 2020 | 8.510 | 8.870 | 8.430 | 8.800 | 60,732 | +0.29(+3.41%) |
Nov 27, 2020 | 8.463 | 8.590 | 8.360 | 8.510 | 49,500 | +0.04(+0.47%) |
Nov 25, 2020 | 8.520 | 8.536 | 8.407 | 8.470 | 54,300 | +0.09(+1.07%) |
Nov 24, 2020 | 8.500 | 8.520 | 8.260 | 8.380 | 88,061 | -0.13(-1.58%) |
Nov 23, 2020 | 8.110 | 8.750 | 8.110 | 8.515 | 107,657 | -0.05(-0.64%) |
Nov 20, 2020 | 8.350 | 8.635 | 8.350 | 8.570 | 51,500 | +0.21(+2.51%) |
Nov 19, 2020 | 7.930 | 8.440 | 7.930 | 8.360 | 30,633 | -0.04(-0.48%) |
Nov 18, 2020 | 8.320 | 8.500 | 8.320 | 8.400 | 28,859 | +0.14(+1.69%) |
Nov 17, 2020 | 8.146 | 8.320 | 8.095 | 8.260 | 14,339 | +0.05(+0.61%) |
Nov 16, 2020 | 8.000 | 8.250 | 8.000 | 8.210 | 24,694 | +0.16(+2.04%) |
Nov 13, 2020 | 8.260 | 8.260 | 7.960 | 8.046 | 53,100 | -0.14(-1.76%) |
Nov 12, 2020 | 8.170 | 8.380 | 8.130 | 8.190 | 9,170 | -0.11(-1.32%) |
Nov 11, 2020 | 8.200 | 8.370 | 8.195 | 8.300 | 8,452 | -0.06(-0.72%) |
Nov 10, 2020 | 8.500 | 8.500 | 8.350 | 8.360 | 8,708 | -0.05(-0.55%) |
Nov 09, 2020 | 8.500 | 8.750 | 8.060 | 8.406 | 20,472 | -0.09(-1.05%) |
Nov 06, 2020 | 8.557 | 8.557 | 8.340 | 8.495 | 13,600 | -0.08(-0.88%) |
Nov 05, 2020 | 8.320 | 8.786 | 8.320 | 8.570 | 27,141 | +0.04(+0.47%) |
Nov 04, 2020 | 8.560 | 8.590 | 8.530 | 8.530 | 8,625 | -0.01(-0.12%) |
Nov 03, 2020 | 8.220 | 8.575 | 8.220 | 8.540 | 39,475 | +0.45(+5.57%) |
Nov 02, 2020 | 8.400 | 8.400 | 8.034 | 8.090 | 28,497 | +0.16(+2.02%) |
Oct 30, 2020 | 8.213 | 8.213 | 7.910 | 7.930 | 14,700 | -0.24(-2.92%) |
Oct 29, 2020 | 8.215 | 8.310 | 8.130 | 8.168 | 11,599 | -0.19(-2.29%) |
Oct 28, 2020 | 8.500 | 8.500 | 8.301 | 8.360 | 16,549 | -0.32(-3.73%) |
Oct 27, 2020 | 8.450 | 8.690 | 8.450 | 8.684 | 40,844 | +0.25(+3.01%) |
Oct 26, 2020 | 8.482 | 8.520 | 8.350 | 8.430 | 23,929 | -0.04(-0.50%) |
Oct 23, 2020 | 8.310 | 8.495 | 8.310 | 8.472 | 6,600 | +0.05(+0.62%) |
Oct 22, 2020 | 8.166 | 8.430 | 8.133 | 8.420 | 11,870 | +0.01(+0.13%) |
Oct 21, 2020 | 8.290 | 8.554 | 8.290 | 8.409 | 21,783 | +0.19(+2.28%) |
Oct 20, 2020 | 8.180 | 8.420 | 8.180 | 8.222 | 20,989 | +0.00(+0.02%) |
Oct 19, 2020 | 8.420 | 8.470 | 8.210 | 8.220 | 17,365 | -0.33(-3.86%) |
Oct 16, 2020 | 8.560 | 8.640 | 8.550 | 8.550 | 6,500 | -0.04(-0.47%) |
Oct 15, 2020 | 8.700 | 8.710 | 8.530 | 8.590 | 25,163 | -0.14(-1.56%) |
Oct 14, 2020 | 8.780 | 8.780 | 8.500 | 8.726 | 10,741 | +0.28(+3.26%) |
Oct 13, 2020 | 7.800 | 8.450 | 7.800 | 8.450 | 50,245 | +0.83(+10.89%) |
Oct 12, 2020 | 7.730 | 7.840 | 7.510 | 7.620 | 6,139 | -0.11(-1.42%) |
Oct 09, 2020 | 7.750 | 7.860 | 7.730 | 7.730 | 18,500 | +0.03(+0.40%) |
Oct 08, 2020 | 7.515 | 7.699 | 7.450 | 7.699 | 20,397 | +0.14(+1.85%) |
Oct 07, 2020 | 7.730 | 7.750 | 7.510 | 7.560 | 18,313 | -0.09(-1.18%) |
Oct 06, 2020 | 7.570 | 7.700 | 7.570 | 7.650 | 7,669 | +0.07(+0.92%) |
Oct 05, 2020 | 7.610 | 7.660 | 7.404 | 7.580 | 34,712 | -0.03(-0.39%) |
Oct 02, 2020 | 7.500 | 7.635 | 7.230 | 7.610 | 26,200 | +0.17(+2.34%) |
Oct 01, 2020 | 7.345 | 7.454 | 7.240 | 7.436 | 17,769 | +0.12(+1.60%) |
Sep 30, 2020 | 7.400 | 7.419 | 7.275 | 7.319 | 35,614 | -0.09(-1.23%) |
Sep 29, 2020 | 7.555 | 7.559 | 7.325 | 7.410 | 21,289 | -0.16(-2.11%) |
Sep 28, 2020 | 7.500 | 7.640 | 7.160 | 7.570 | 35,998 | -0.02(-0.27%) |
Sep 25, 2020 | 7.500 | 7.700 | 7.500 | 7.590 | 22,700 | -0.13(-1.68%) |
Sep 24, 2020 | 7.640 | 7.720 | 7.630 | 7.720 | 6,001 | +0.06(+0.78%) |
Sep 23, 2020 | 7.750 | 7.750 | 7.613 | 7.660 | 24,830 | -0.06(-0.81%) |
Sep 22, 2020 | 7.741 | 7.820 | 7.708 | 7.722 | 17,018 | -0.05(-0.61%) |
Sep 21, 2020 | 8.200 | 8.200 | 7.770 | 7.770 | 23,374 | -0.46(-5.59%) |
Sep 18, 2020 | 8.121 | 8.310 | 8.100 | 8.230 | 21,300 | +0.15(+1.81%) |
Sep 17, 2020 | 7.900 | 8.095 | 7.650 | 8.084 | 19,379 | -0.05(-0.57%) |
Sep 16, 2020 | 8.091 | 8.259 | 8.000 | 8.130 | 30,308 | +0.15(+1.85%) |
Sep 15, 2020 | 8.069 | 8.069 | 7.982 | 7.982 | 5,565 | -0.07(-0.84%) |
Sep 14, 2020 | 8.010 | 8.130 | 7.990 | 8.050 | 22,517 | +0.03(+0.34%) |
Sep 11, 2020 | 7.972 | 8.120 | 7.860 | 8.023 | 16,500 | +0.13(+1.60%) |
Sep 10, 2020 | 8.060 | 8.060 | 7.890 | 7.897 | 7,830 | -0.12(-1.53%) |
Sep 09, 2020 | 7.550 | 8.160 | 7.550 | 8.020 | 17,925 | +0.04(+0.50%) |
Sep 08, 2020 | 8.020 | 8.050 | 7.788 | 7.980 | 30,878 | -0.07(-0.87%) |
Sep 04, 2020 | 8.019 | 8.130 | 7.850 | 8.050 | 32,000 | +0.00(+0.00%) |
Sep 03, 2020 | 8.230 | 8.238 | 7.960 | 8.050 | 27,282 | -0.22(-2.66%) |
Sep 02, 2020 | 8.311 | 8.384 | 8.160 | 8.270 | 17,448 | -0.23(-2.71%) |
Sep 01, 2020 | 8.500 | 8.500 | 8.350 | 8.500 | 26,556 | +0.08(+1.01%) |
Aug 31, 2020 | 8.210 | 8.550 | 8.210 | 8.415 | 15,101 | -0.03(-0.41%) |
Aug 28, 2020 | 8.438 | 8.618 | 8.400 | 8.450 | 9,700 | +0.01(+0.17%) |
Aug 27, 2020 | 8.566 | 8.750 | 8.370 | 8.436 | 7,881 | -0.10(-1.22%) |
Aug 26, 2020 | 8.470 | 8.552 | 8.441 | 8.540 | 16,346 | +0.09(+1.11%) |
Aug 25, 2020 | 8.504 | 8.504 | 8.409 | 8.446 | 17,260 | -0.15(-1.73%) |
Aug 24, 2020 | 9.150 | 9.150 | 8.590 | 8.594 | 39,142 | -0.34(-3.76%) |
Aug 21, 2020 | 9.075 | 9.090 | 8.850 | 8.930 | 33,800 | -0.17(-1.87%) |
Aug 20, 2020 | 8.861 | 9.150 | 8.825 | 9.100 | 60,540 | +0.16(+1.82%) |
Aug 19, 2020 | 9.100 | 9.100 | 8.752 | 8.938 | 49,685 | +0.14(+1.58%) |
Aug 18, 2020 | 8.651 | 8.800 | 8.650 | 8.798 | 33,838 | +0.08(+0.90%) |
Aug 17, 2020 | 8.200 | 8.720 | 8.200 | 8.720 | 34,378 | +0.27(+3.20%) |
Aug 14, 2020 | 8.300 | 8.500 | 8.300 | 8.450 | 9,300 | +0.01(+0.12%) |
Aug 13, 2020 | 8.380 | 8.600 | 7.970 | 8.440 | 39,111 | -0.14(-1.63%) |
Aug 12, 2020 | 8.650 | 8.700 | 8.530 | 8.580 | 20,259 | +0.07(+0.84%) |
Aug 11, 2020 | 8.500 | 8.880 | 8.490 | 8.508 | 40,684 | -0.36(-4.08%) |
Aug 10, 2020 | 8.650 | 8.880 | 8.554 | 8.870 | 54,700 | +0.25(+2.91%) |
Aug 07, 2020 | 8.300 | 8.619 | 8.300 | 8.619 | 50,300 | +0.23(+2.73%) |
Aug 06, 2020 | 8.030 | 8.420 | 7.940 | 8.390 | 42,143 | +0.37(+4.61%) |
Aug 05, 2020 | 7.710 | 8.030 | 7.710 | 8.020 | 38,604 | +0.31(+4.02%) |
Aug 04, 2020 | 7.584 | 7.710 | 7.578 | 7.710 | 32,409 | +0.26(+3.49%) |
Aug 03, 2020 | 7.450 | 7.500 | 7.270 | 7.450 | 15,853 | -0.25(-3.25%) |
Jul 31, 2020 | 7.629 | 7.760 | 7.450 | 7.700 | 8,200 | +0.15(+1.92%) |
Jul 30, 2020 | 7.355 | 7.600 | 7.232 | 7.555 | 14,576 | -0.15(-1.89%) |
Jul 29, 2020 | 7.820 | 7.820 | 7.660 | 7.700 | 17,319 | -0.13(-1.66%) |
Jul 28, 2020 | 7.750 | 7.837 | 7.690 | 7.830 | 22,565 | -0.06(-0.76%) |
Jul 27, 2020 | 7.660 | 7.890 | 7.570 | 7.890 | 39,097 | +0.27(+3.54%) |
Jul 24, 2020 | 7.744 | 7.744 | 7.478 | 7.620 | 21,900 | +0.00(+0.00%) |
Jul 23, 2020 | 7.320 | 7.680 | 7.320 | 7.620 | 55,697 | +0.02(+0.26%) |
Jul 22, 2020 | 7.798 | 7.798 | 7.580 | 7.600 | 45,916 | -0.08(-1.03%) |
Jul 21, 2020 | 7.900 | 7.940 | 7.530 | 7.679 | 36,649 | -0.14(-1.73%) |
Jul 20, 2020 | 7.525 | 7.900 | 7.525 | 7.814 | 47,133 | +0.18(+2.42%) |
Jul 17, 2020 | 7.610 | 7.640 | 7.580 | 7.630 | 6,900 | +0.00(+0.02%) |
Jul 16, 2020 | 7.750 | 7.750 | 7.628 | 7.628 | 2,894 | -0.07(-0.93%) |
Jul 15, 2020 | 7.670 | 7.700 | 7.630 | 7.700 | 21,389 | +0.09(+1.19%) |
Jul 14, 2020 | 7.602 | 7.630 | 7.473 | 7.610 | 8,561 | +0.06(+0.84%) |
Jul 13, 2020 | 7.812 | 7.841 | 7.546 | 7.546 | 24,018 | -0.13(-1.74%) |
Jul 10, 2020 | 7.620 | 7.700 | 7.478 | 7.680 | 18,200 | +0.06(+0.79%) |
Jul 09, 2020 | 7.535 | 7.620 | 7.471 | 7.620 | 10,663 | +0.08(+0.99%) |
Jul 08, 2020 | 7.405 | 7.550 | 7.405 | 7.545 | 69,374 | +0.21(+2.79%) |
Jul 07, 2020 | 7.319 | 7.370 | 7.310 | 7.340 | 23,615 | +0.00(+0.00%) |
Jul 06, 2020 | 7.386 | 7.484 | 7.140 | 7.340 | 24,754 | +0.24(+3.37%) |
Jul 02, 2020 | 7.164 | 7.176 | 7.080 | 7.101 | 17,000 | +0.05(+0.72%) |
Jul 01, 2020 | 7.140 | 7.140 | 6.800 | 7.050 | 18,581 | -0.14(-1.95%) |
Jun 30, 2020 | 7.180 | 7.410 | 7.100 | 7.190 | 48,648 | -0.10(-1.37%) |
Jun 29, 2020 | 7.010 | 7.420 | 7.010 | 7.290 | 14,052 | -0.07(-0.94%) |
Jun 26, 2020 | 7.390 | 7.390 | 7.320 | 7.359 | 3,800 | -0.16(-2.14%) |
Jun 25, 2020 | 7.379 | 7.562 | 7.379 | 7.520 | 6,841 | +0.04(+0.53%) |
Jun 24, 2020 | 7.357 | 7.515 | 7.357 | 7.480 | 40,458 | -0.10(-1.32%) |
Jun 23, 2020 | 7.475 | 7.580 | 7.455 | 7.580 | 20,337 | +0.11(+1.48%) |
Jun 22, 2020 | 6.990 | 7.640 | 6.990 | 7.469 | 15,587 | +0.08(+1.03%) |
Jun 19, 2020 | 7.345 | 7.650 | 7.300 | 7.393 | 17,400 | -0.09(-1.18%) |
Jun 18, 2020 | 7.149 | 7.574 | 7.132 | 7.481 | 22,619 | +0.22(+3.04%) |
Jun 17, 2020 | 7.358 | 7.385 | 7.260 | 7.260 | 10,324 | -0.09(-1.22%) |
Jun 16, 2020 | 7.560 | 7.630 | 7.350 | 7.350 | 19,952 | -0.08(-1.08%) |
Jun 15, 2020 | 7.250 | 7.530 | 7.121 | 7.430 | 10,199 | -0.04(-0.60%) |
Jun 12, 2020 | 6.850 | 7.550 | 6.850 | 7.475 | 28,900 | +0.33(+4.67%) |
Jun 11, 2020 | 7.570 | 7.617 | 7.060 | 7.141 | 51,866 | -0.60(-7.74%) |
Jun 10, 2020 | 7.830 | 7.966 | 7.660 | 7.740 | 42,040 | -0.09(-1.20%) |
Jun 09, 2020 | 7.760 | 7.905 | 7.750 | 7.834 | 13,702 | +0.00(+0.06%) |
Jun 08, 2020 | 7.770 | 7.900 | 7.595 | 7.829 | 38,043 | +0.04(+0.50%) |
Jun 05, 2020 | 7.894 | 8.000 | 7.756 | 7.790 | 18,800 | -0.07(-0.89%) |
Jun 04, 2020 | 7.559 | 7.910 | 7.150 | 7.860 | 17,253 | +0.24(+3.16%) |
Jun 03, 2020 | 7.520 | 7.619 | 7.500 | 7.619 | 38,937 | +0.11(+1.45%) |
Jun 02, 2020 | 7.120 | 7.540 | 7.120 | 7.510 | 16,948 | +0.04(+0.54%) |
Jun 01, 2020 | 7.670 | 7.670 | 6.960 | 7.470 | 15,805 | +0.08(+1.13%) |
May 29, 2020 | 7.360 | 7.386 | 7.250 | 7.386 | 30,500 | +0.03(+0.36%) |
May 28, 2020 | 7.390 | 7.405 | 7.338 | 7.360 | 25,515 | -0.06(-0.81%) |
May 27, 2020 | 7.370 | 7.420 | 7.271 | 7.420 | 22,753 | +0.20(+2.77%) |
May 26, 2020 | 7.300 | 7.330 | 7.114 | 7.220 | 15,009 | +0.07(+0.98%) |
May 22, 2020 | 6.839 | 7.150 | 6.839 | 7.150 | 24,200 | +0.20(+2.80%) |
May 21, 2020 | 6.992 | 7.069 | 6.876 | 6.955 | 15,178 | -0.06(-0.91%) |
May 20, 2020 | 6.990 | 7.140 | 6.970 | 7.019 | 25,801 | +0.11(+1.58%) |
May 19, 2020 | 6.800 | 6.969 | 6.781 | 6.910 | 23,770 | +0.12(+1.69%) |
May 18, 2020 | 6.754 | 6.795 | 6.729 | 6.795 | 33,250 | +0.07(+1.11%) |
May 15, 2020 | 6.350 | 6.746 | 6.350 | 6.721 | 49,200 | +0.35(+5.42%) |
May 14, 2020 | 6.423 | 6.550 | 6.240 | 6.375 | 22,488 | -0.06(-0.96%) |
May 13, 2020 | 6.040 | 6.530 | 6.040 | 6.437 | 12,119 | -0.01(-0.21%) |
May 12, 2020 | 6.250 | 6.531 | 5.980 | 6.450 | 51,586 | +0.15(+2.38%) |
May 11, 2020 | 5.950 | 6.320 | 5.950 | 6.300 | 34,238 | +0.00(+0.06%) |
May 08, 2020 | 6.260 | 6.388 | 6.260 | 6.296 | 36,000 | +0.04(+0.58%) |
May 07, 2020 | 6.040 | 6.323 | 6.040 | 6.260 | 42,291 | +0.26(+4.33%) |
May 06, 2020 | 6.133 | 6.150 | 6.000 | 6.000 | 33,257 | -0.11(-1.82%) |
May 05, 2020 | 6.350 | 6.380 | 6.111 | 6.111 | 35,766 | -0.07(-1.11%) |
May 04, 2020 | 6.302 | 6.302 | 6.000 | 6.180 | 46,921 | +0.07(+1.15%) |
May 01, 2020 | 6.030 | 6.190 | 6.022 | 6.110 | 18,700 | -0.08(-1.29%) |
Apr 30, 2020 | 6.482 | 6.490 | 6.075 | 6.190 | 56,185 | -0.24(-3.80%) |
Apr 29, 2020 | 5.850 | 6.434 | 5.850 | 6.434 | 52,097 | +0.71(+12.49%) |
Apr 28, 2020 | 5.730 | 5.760 | 5.480 | 5.720 | 59,862 | +0.04(+0.70%) |
Apr 27, 2020 | 5.710 | 5.750 | 5.658 | 5.680 | 44,926 | +0.04(+0.71%) |
Apr 24, 2020 | 5.700 | 5.761 | 5.620 | 5.640 | 22,800 | +0.00(+0.00%) |
Apr 23, 2020 | 5.700 | 5.830 | 5.618 | 5.640 | 34,120 | +0.02(+0.36%) |
Apr 22, 2020 | 5.410 | 5.818 | 5.410 | 5.620 | 20,924 | +0.13(+2.46%) |
Apr 21, 2020 | 5.830 | 5.830 | 5.320 | 5.485 | 25,281 | -0.25(-4.33%) |
Apr 20, 2020 | 5.645 | 5.870 | 5.440 | 5.733 | 48,498 | +0.09(+1.65%) |
Apr 17, 2020 | 5.501 | 5.790 | 5.478 | 5.640 | 44,000 | +0.17(+3.04%) |
Apr 16, 2020 | 5.650 | 5.760 | 5.430 | 5.474 | 46,136 | -0.13(-2.26%) |
Apr 15, 2020 | 5.650 | 5.755 | 5.500 | 5.600 | 38,897 | -0.15(-2.61%) |
Apr 14, 2020 | 5.800 | 6.097 | 5.750 | 5.750 | 66,928 | +0.06(+1.05%) |
Apr 13, 2020 | 5.970 | 5.970 | 5.500 | 5.690 | 58,076 | +0.03(+0.44%) |
Apr 09, 2020 | 5.550 | 5.830 | 5.550 | 5.665 | 104,400 | +0.16(+3.00%) |
Apr 08, 2020 | 5.300 | 5.510 | 5.300 | 5.500 | 29,952 | +0.08(+1.52%) |
Apr 07, 2020 | 6.030 | 6.030 | 5.150 | 5.417 | 98,820 | +0.13(+2.41%) |
Apr 06, 2020 | 4.880 | 5.378 | 4.855 | 5.290 | 43,551 | +0.43(+8.85%) |
Apr 03, 2020 | 5.200 | 5.200 | 4.830 | 4.860 | 62,700 | -0.39(-7.43%) |
Apr 02, 2020 | 4.930 | 5.310 | 4.930 | 5.250 | 34,372 | +0.35(+7.14%) |
Apr 01, 2020 | 5.000 | 5.099 | 4.880 | 4.900 | 12,347 | -0.18(-3.51%) |
Mar 31, 2020 | 4.820 | 5.590 | 4.820 | 5.078 | 44,762 | +0.03(+0.60%) |
Mar 30, 2020 | 4.600 | 5.100 | 4.450 | 5.048 | 67,589 | +0.27(+5.60%) |
Mar 27, 2020 | 5.180 | 5.180 | 4.734 | 4.780 | 52,600 | -0.41(-7.86%) |
Mar 26, 2020 | 5.430 | 5.430 | 5.083 | 5.188 | 66,111 | +0.14(+2.73%) |
Mar 25, 2020 | 4.810 | 5.290 | 4.810 | 5.050 | 69,912 | +0.26(+5.47%) |
Mar 24, 2020 | 4.550 | 5.000 | 4.550 | 4.788 | 55,945 | +0.28(+6.22%) |
Mar 23, 2020 | 5.070 | 5.070 | 4.330 | 4.508 | 108,642 | -0.16(-3.47%) |
Mar 20, 2020 | 5.570 | 5.570 | 4.530 | 4.670 | 77,200 | -0.23(-4.61%) |
Mar 19, 2020 | 4.480 | 5.256 | 4.460 | 4.896 | 53,580 | -0.05(-1.09%) |
Mar 18, 2020 | 5.300 | 5.300 | 4.760 | 4.950 | 220,619 | -0.59(-10.65%) |
Mar 17, 2020 | 5.500 | 5.880 | 5.230 | 5.540 | 60,072 | +0.16(+2.88%) |
Mar 16, 2020 | 6.110 | 6.120 | 4.772 | 5.385 | 126,854 | -0.69(-11.29%) |
Mar 13, 2020 | 5.450 | 6.070 | 5.230 | 6.070 | 135,700 | +0.39(+6.87%) |
Mar 12, 2020 | 5.010 | 6.210 | 5.010 | 5.680 | 121,202 | -0.22(-3.73%) |
Mar 11, 2020 | 6.350 | 6.350 | 5.800 | 5.900 | 92,448 | -0.27(-4.41%) |
Mar 10, 2020 | 6.170 | 6.350 | 6.000 | 6.172 | 59,737 | +0.00(+0.03%) |
Mar 09, 2020 | 6.300 | 6.414 | 5.790 | 6.170 | 115,801 | -0.62(-9.07%) |
Mar 06, 2020 | 6.868 | 6.871 | 6.702 | 6.786 | 52,400 | -0.13(-1.94%) |
Mar 05, 2020 | 7.140 | 7.140 | 6.850 | 6.920 | 32,789 | -0.14(-1.98%) |
Mar 04, 2020 | 7.072 | 7.080 | 6.979 | 7.060 | 20,330 | +0.06(+0.86%) |
Mar 03, 2020 | 7.240 | 7.316 | 6.789 | 7.000 | 35,785 | -0.24(-3.31%) |