Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.760 | 7.810 | 7.520 | 7.520 | 23,200 | -0.32(-4.08%) |
Apr 29, 2021 | 7.900 | 8.190 | 7.780 | 7.840 | 12,301 | +0.03(+0.38%) |
Apr 28, 2021 | 7.950 | 8.240 | 7.780 | 7.810 | 14,961 | -0.09(-1.14%) |
Apr 27, 2021 | 8.060 | 8.100 | 7.790 | 7.900 | 11,500 | -0.07(-0.88%) |
Apr 26, 2021 | 8.160 | 8.286 | 7.950 | 7.970 | 16,350 | -0.22(-2.69%) |
Apr 23, 2021 | 7.920 | 8.190 | 7.820 | 8.190 | 18,800 | +0.24(+3.02%) |
Apr 22, 2021 | 7.930 | 8.230 | 7.860 | 7.950 | 14,725 | +0.13(+1.66%) |
Apr 21, 2021 | 7.780 | 8.040 | 7.601 | 7.820 | 18,654 | +0.07(+0.90%) |
Apr 20, 2021 | 8.110 | 8.300 | 7.750 | 7.750 | 104,948 | -0.48(-5.83%) |
Apr 19, 2021 | 8.290 | 8.490 | 8.230 | 8.230 | 20,493 | -0.03(-0.36%) |
Apr 16, 2021 | 8.490 | 8.500 | 8.260 | 8.260 | 112,400 | -0.24(-2.82%) |
Apr 15, 2021 | 8.480 | 8.540 | 8.339 | 8.500 | 31,720 | +0.15(+1.80%) |
Apr 14, 2021 | 8.230 | 8.510 | 8.200 | 8.350 | 36,789 | +0.13(+1.58%) |
Apr 13, 2021 | 8.270 | 8.550 | 8.130 | 8.220 | 51,398 | -0.18(-2.14%) |
Apr 12, 2021 | 8.760 | 8.780 | 8.320 | 8.400 | 18,977 | -0.31(-3.56%) |
Apr 09, 2021 | 8.650 | 8.810 | 8.620 | 8.710 | 17,000 | -0.01(-0.11%) |
Apr 08, 2021 | 9.250 | 9.250 | 8.640 | 8.720 | 19,584 | -0.41(-4.49%) |
Apr 07, 2021 | 8.800 | 9.470 | 8.800 | 9.130 | 22,300 | +0.33(+3.75%) |
Apr 06, 2021 | 8.990 | 9.000 | 8.800 | 8.800 | 25,495 | -0.20(-2.22%) |
Apr 05, 2021 | 9.170 | 9.170 | 8.880 | 9.000 | 23,587 | -0.01(-0.11%) |
Apr 01, 2021 | 9.260 | 9.360 | 8.830 | 9.010 | 32,400 | -0.11(-1.21%) |
Mar 31, 2021 | 9.130 | 9.210 | 8.990 | 9.120 | 23,031 | -0.02(-0.22%) |
Mar 30, 2021 | 9.060 | 9.140 | 9.000 | 9.140 | 29,741 | -0.04(-0.44%) |
Mar 29, 2021 | 9.180 | 9.200 | 8.905 | 9.180 | 25,807 | -0.13(-1.40%) |
Mar 26, 2021 | 9.220 | 9.345 | 8.920 | 9.310 | 51,400 | +0.27(+2.99%) |
Mar 25, 2021 | 8.640 | 9.050 | 8.450 | 9.040 | 35,572 | +0.20(+2.26%) |
Mar 24, 2021 | 8.960 | 9.412 | 8.750 | 8.840 | 75,802 | +0.13(+1.49%) |
Mar 23, 2021 | 8.810 | 9.200 | 8.700 | 8.710 | 62,056 | -0.57(-6.14%) |
Mar 22, 2021 | 9.470 | 9.830 | 9.100 | 9.280 | 47,168 | -0.18(-1.90%) |
Mar 19, 2021 | 10.29 | 10.29 | 9.460 | 9.460 | 104,700 | -0.98(-9.39%) |
Mar 18, 2021 | 11.00 | 11.14 | 10.40 | 10.44 | 47,801 | -0.42(-3.87%) |
Mar 17, 2021 | 11.00 | 11.00 | 10.65 | 10.86 | 26,532 | +0.03(+0.28%) |
Mar 16, 2021 | 10.90 | 11.46 | 10.48 | 10.83 | 56,980 | -0.05(-0.46%) |
Mar 15, 2021 | 10.89 | 11.00 | 10.65 | 10.88 | 28,485 | -0.13(-1.18%) |
Mar 12, 2021 | 11.12 | 11.20 | 10.84 | 11.01 | 25,500 | +0.04(+0.36%) |
Mar 11, 2021 | 11.03 | 11.38 | 10.86 | 10.97 | 35,534 | +0.14(+1.29%) |
Mar 10, 2021 | 10.66 | 10.91 | 10.59 | 10.83 | 27,785 | +0.06(+0.56%) |
Mar 09, 2021 | 10.64 | 10.99 | 10.55 | 10.77 | 29,233 | +0.27(+2.57%) |
Mar 08, 2021 | 10.77 | 10.81 | 10.44 | 10.50 | 40,196 | -0.27(-2.51%) |
Mar 05, 2021 | 10.14 | 10.81 | 10.01 | 10.77 | 34,200 | +0.70(+6.95%) |
Mar 04, 2021 | 10.15 | 10.17 | 9.930 | 10.07 | 38,400 | -0.08(-0.79%) |
Mar 03, 2021 | 10.82 | 10.82 | 10.04 | 10.15 | 18,376 | -0.19(-1.84%) |
Mar 02, 2021 | 10.60 | 10.76 | 10.29 | 10.34 | 32,087 | -0.06(-0.58%) |
Mar 01, 2021 | 10.25 | 10.51 | 10.12 | 10.40 | 66,312 | +0.55(+5.58%) |
Feb 26, 2021 | 11.11 | 11.11 | 9.500 | 9.850 | 103,300 | -1.37(-12.21%) |
Feb 25, 2021 | 12.40 | 12.40 | 11.07 | 11.22 | 80,054 | -0.99(-8.11%) |
Feb 24, 2021 | 11.61 | 12.32 | 11.61 | 12.21 | 118,944 | +0.80(+7.01%) |
Feb 23, 2021 | 10.80 | 11.50 | 10.62 | 11.41 | 102,332 | +0.61(+5.65%) |
Feb 22, 2021 | 10.33 | 10.97 | 10.15 | 10.80 | 87,800 | +0.63(+6.19%) |
Feb 19, 2021 | 10.25 | 10.64 | 10.02 | 10.17 | 70,400 | -0.15(-1.45%) |
Feb 18, 2021 | 9.960 | 10.32 | 9.774 | 10.32 | 73,107 | +0.25(+2.48%) |
Feb 17, 2021 | 9.880 | 10.14 | 9.620 | 10.07 | 49,032 | +0.19(+1.92%) |
Feb 16, 2021 | 9.290 | 10.08 | 9.290 | 9.880 | 47,574 | +0.63(+6.81%) |
Feb 12, 2021 | 8.820 | 9.320 | 8.740 | 9.250 | 86,900 | +0.31(+3.47%) |
Feb 11, 2021 | 8.780 | 9.000 | 8.650 | 8.940 | 27,740 | +0.13(+1.48%) |
Feb 10, 2021 | 9.010 | 9.180 | 8.800 | 8.810 | 59,822 | -0.10(-1.12%) |
Feb 09, 2021 | 9.050 | 9.150 | 8.843 | 8.910 | 52,742 | -0.10(-1.11%) |
Feb 08, 2021 | 9.050 | 9.361 | 9.000 | 9.010 | 71,553 | -0.04(-0.44%) |
Feb 05, 2021 | 9.060 | 9.170 | 8.900 | 9.050 | 93,400 | +0.15(+1.69%) |
Feb 04, 2021 | 9.300 | 9.710 | 8.780 | 8.900 | 62,877 | -0.04(-0.45%) |
Feb 03, 2021 | 8.840 | 9.120 | 8.778 | 8.940 | 21,996 | +0.20(+2.29%) |
Feb 02, 2021 | 8.660 | 9.070 | 8.500 | 8.740 | 66,950 | +0.07(+0.81%) |
Feb 01, 2021 | 8.380 | 8.920 | 8.210 | 8.670 | 60,199 | +0.52(+6.38%) |
Jan 29, 2021 | 8.410 | 8.700 | 8.150 | 8.150 | 39,200 | -0.21(-2.51%) |
Jan 28, 2021 | 8.730 | 8.730 | 8.160 | 8.360 | 34,299 | -0.15(-1.76%) |
Jan 27, 2021 | 8.870 | 8.870 | 8.510 | 8.510 | 21,732 | -0.62(-6.79%) |
Jan 26, 2021 | 9.240 | 9.240 | 8.800 | 9.130 | 59,119 | +0.08(+0.88%) |
Jan 25, 2021 | 9.000 | 9.120 | 8.670 | 9.050 | 33,520 | +0.32(+3.67%) |
Jan 22, 2021 | 8.710 | 8.970 | 8.650 | 8.730 | 31,900 | +0.01(+0.11%) |
Jan 21, 2021 | 9.282 | 9.300 | 8.710 | 8.720 | 29,071 | -0.54(-5.83%) |
Jan 20, 2021 | 9.340 | 9.570 | 9.050 | 9.260 | 26,743 | -0.07(-0.75%) |
Jan 19, 2021 | 9.150 | 9.350 | 8.892 | 9.330 | 45,091 | +0.34(+3.78%) |
Jan 15, 2021 | 9.425 | 9.425 | 8.800 | 8.990 | 31,600 | -0.67(-6.94%) |
Jan 14, 2021 | 9.180 | 9.670 | 9.155 | 9.660 | 19,019 | +0.57(+6.27%) |
Jan 13, 2021 | 9.340 | 9.360 | 8.910 | 9.090 | 16,893 | -0.20(-2.15%) |
Jan 12, 2021 | 8.970 | 9.390 | 8.926 | 9.290 | 26,983 | +0.41(+4.62%) |
Jan 11, 2021 | 8.795 | 9.215 | 8.795 | 8.880 | 37,959 | -0.05(-0.56%) |
Jan 08, 2021 | 9.280 | 9.341 | 8.700 | 8.930 | 30,100 | -0.36(-3.88%) |
Jan 07, 2021 | 9.590 | 9.590 | 9.217 | 9.290 | 13,631 | -0.07(-0.75%) |
Jan 06, 2021 | 9.730 | 9.730 | 9.190 | 9.360 | 68,192 | -0.05(-0.53%) |
Jan 05, 2021 | 8.820 | 9.750 | 8.820 | 9.410 | 42,059 | +0.63(+7.18%) |
Jan 04, 2021 | 8.570 | 9.000 | 8.500 | 8.780 | 50,425 | +0.22(+2.57%) |
Dec 31, 2020 | 8.560 | 8.560 | 8.560 | 44,757 | -0.46(-5.10%) | |
Dec 30, 2020 | 8.960 | 9.280 | 8.876 | 9.020 | 44,757 | -0.09(-0.99%) |
Dec 29, 2020 | 9.240 | 9.240 | 8.600 | 9.110 | 69,228 | -0.17(-1.83%) |
Dec 28, 2020 | 10.15 | 10.15 | 9.240 | 9.280 | 62,685 | -0.87(-8.57%) |
Dec 24, 2020 | 9.980 | 10.15 | 9.850 | 10.15 | 47,300 | +0.17(+1.70%) |
Dec 23, 2020 | 10.28 | 10.28 | 9.920 | 9.980 | 74,927 | -0.17(-1.67%) |
Dec 22, 2020 | 10.11 | 10.22 | 10.00 | 10.15 | 110,700 | +0.04(+0.40%) |
Dec 21, 2020 | 9.490 | 10.29 | 8.820 | 10.11 | 137,109 | +0.27(+2.74%) |
Dec 18, 2020 | 9.250 | 10.21 | 9.160 | 9.840 | 352,400 | +0.71(+7.78%) |
Dec 17, 2020 | 8.870 | 9.160 | 8.870 | 9.130 | 55,946 | +0.13(+1.44%) |
Dec 16, 2020 | 9.030 | 9.040 | 8.870 | 9.000 | 82,175 | -0.02(-0.22%) |
Dec 15, 2020 | 8.830 | 9.090 | 8.780 | 9.020 | 84,074 | +0.20(+2.27%) |
Dec 14, 2020 | 8.760 | 9.009 | 8.680 | 8.820 | 107,014 | +0.24(+2.80%) |
Dec 11, 2020 | 9.050 | 9.050 | 8.320 | 8.580 | 122,700 | -0.53(-5.82%) |
Dec 10, 2020 | 7.820 | 9.190 | 7.820 | 9.110 | 155,284 | +0.72(+8.58%) |
Dec 09, 2020 | 8.290 | 8.750 | 8.110 | 8.390 | 149,507 | +0.16(+1.94%) |
Dec 08, 2020 | 8.030 | 8.480 | 8.010 | 8.230 | 163,927 | +0.22(+2.75%) |
Dec 07, 2020 | 7.680 | 8.100 | 7.600 | 8.010 | 317,466 | +0.35(+4.57%) |
Dec 04, 2020 | 7.120 | 7.730 | 6.890 | 7.660 | 253,500 | +0.77(+11.18%) |
Dec 03, 2020 | 6.320 | 7.180 | 6.310 | 6.890 | 528,045 | +0.61(+9.71%) |
Dec 02, 2020 | 5.980 | 6.320 | 5.980 | 6.280 | 298,826 | +0.38(+6.44%) |
Dec 01, 2020 | 6.430 | 6.630 | 5.900 | 5.900 | 2,858,612 | -0.31(-4.99%) |
Nov 30, 2020 | 6.410 | 6.600 | 6.150 | 6.210 | 487,393 | -0.12(-1.90%) |
Nov 27, 2020 | 6.520 | 7.000 | 6.210 | 6.330 | 676,900 | -1.06(-14.34%) |
Nov 25, 2020 | 6.930 | 7.650 | 6.830 | 7.390 | 101,000 | +0.40(+5.72%) |
Nov 24, 2020 | 6.600 | 7.090 | 6.600 | 6.990 | 53,390 | +0.44(+6.72%) |
Nov 23, 2020 | 6.590 | 6.720 | 6.470 | 6.550 | 42,003 | -0.03(-0.46%) |
Nov 20, 2020 | 5.796 | 6.740 | 5.796 | 6.580 | 50,000 | +0.06(+0.92%) |
Nov 19, 2020 | 5.770 | 6.550 | 5.690 | 6.520 | 83,034 | +0.65(+11.07%) |
Nov 18, 2020 | 6.060 | 6.150 | 5.810 | 5.870 | 172,052 | -0.23(-3.77%) |
Nov 17, 2020 | 5.790 | 6.150 | 5.790 | 6.100 | 127,196 | +0.31(+5.35%) |
Nov 16, 2020 | 5.880 | 5.939 | 5.740 | 5.790 | 40,954 | +0.10(+1.76%) |
Nov 13, 2020 | 5.440 | 5.820 | 5.440 | 5.690 | 37,500 | +0.23(+4.21%) |
Nov 12, 2020 | 5.630 | 5.750 | 5.290 | 5.460 | 35,290 | -0.29(-5.04%) |
Nov 11, 2020 | 5.670 | 5.850 | 5.580 | 5.750 | 30,495 | +0.08(+1.41%) |
Nov 10, 2020 | 5.500 | 5.830 | 5.500 | 5.670 | 38,277 | +0.15(+2.72%) |
Nov 09, 2020 | 5.550 | 5.690 | 5.470 | 5.520 | 52,926 | +0.37(+7.18%) |
Nov 06, 2020 | 5.320 | 5.350 | 5.050 | 5.150 | 24,900 | -0.08(-1.53%) |
Nov 05, 2020 | 5.150 | 5.320 | 5.130 | 5.230 | 16,813 | +0.08(+1.55%) |
Nov 04, 2020 | 5.160 | 5.425 | 5.040 | 5.150 | 26,713 | -0.03(-0.58%) |
Nov 03, 2020 | 5.240 | 5.560 | 5.150 | 5.180 | 24,356 | +0.03(+0.58%) |
Nov 02, 2020 | 5.200 | 5.650 | 5.020 | 5.150 | 76,554 | +0.02(+0.39%) |
Oct 30, 2020 | 5.520 | 5.520 | 5.130 | 5.130 | 50,100 | -0.10(-1.91%) |
Oct 29, 2020 | 5.440 | 5.440 | 5.100 | 5.230 | 55,982 | -0.25(-4.56%) |
Oct 28, 2020 | 5.720 | 5.765 | 5.360 | 5.480 | 58,115 | -0.27(-4.70%) |
Oct 27, 2020 | 5.944 | 5.944 | 5.750 | 5.750 | 19,532 | -0.01(-0.17%) |
Oct 26, 2020 | 5.870 | 5.895 | 5.600 | 5.760 | 67,404 | -0.12(-2.04%) |
Oct 23, 2020 | 5.900 | 5.910 | 5.650 | 5.880 | 32,400 | +0.04(+0.68%) |
Oct 22, 2020 | 5.950 | 5.976 | 5.790 | 5.840 | 22,299 | -0.03(-0.51%) |
Oct 21, 2020 | 5.960 | 6.105 | 5.760 | 5.870 | 27,863 | -0.04(-0.68%) |
Oct 20, 2020 | 5.880 | 5.990 | 5.840 | 5.910 | 14,801 | +0.06(+1.03%) |
Oct 19, 2020 | 5.760 | 5.997 | 5.750 | 5.850 | 36,356 | +0.10(+1.74%) |
Oct 16, 2020 | 5.820 | 5.870 | 5.750 | 5.750 | 15,900 | -0.11(-1.88%) |
Oct 15, 2020 | 5.750 | 5.900 | 5.730 | 5.860 | 34,429 | +0.09(+1.56%) |
Oct 14, 2020 | 5.810 | 5.880 | 5.720 | 5.770 | 19,090 | +0.05(+0.87%) |
Oct 13, 2020 | 6.000 | 6.070 | 5.600 | 5.720 | 53,349 | -0.13(-2.22%) |
Oct 12, 2020 | 6.120 | 6.195 | 5.710 | 5.850 | 56,242 | -0.26(-4.26%) |
Oct 09, 2020 | 6.000 | 6.110 | 5.920 | 6.110 | 41,400 | +0.09(+1.50%) |
Oct 08, 2020 | 6.000 | 6.180 | 5.990 | 6.020 | 29,174 | +0.05(+0.84%) |
Oct 07, 2020 | 6.290 | 6.290 | 5.920 | 5.970 | 42,940 | -0.20(-3.24%) |
Oct 06, 2020 | 6.280 | 6.465 | 6.170 | 6.170 | 48,214 | -0.11(-1.75%) |
Oct 05, 2020 | 6.320 | 6.480 | 6.260 | 6.280 | 29,425 | +0.10(+1.62%) |
Oct 02, 2020 | 5.950 | 6.200 | 5.950 | 6.180 | 25,900 | +0.10(+1.64%) |
Oct 01, 2020 | 6.160 | 6.210 | 5.990 | 6.080 | 108,791 | -0.10(-1.62%) |
Sep 30, 2020 | 6.160 | 6.250 | 6.070 | 6.180 | 49,826 | +0.02(+0.32%) |
Sep 29, 2020 | 6.020 | 6.220 | 6.017 | 6.160 | 80,639 | -0.09(-1.44%) |
Sep 28, 2020 | 5.780 | 6.415 | 5.780 | 6.250 | 48,973 | +0.57(+10.04%) |
Sep 25, 2020 | 5.690 | 5.755 | 5.640 | 5.680 | 35,700 | -0.08(-1.39%) |
Sep 24, 2020 | 5.750 | 5.800 | 5.660 | 5.760 | 29,418 | +0.01(+0.17%) |
Sep 23, 2020 | 5.940 | 6.030 | 5.730 | 5.750 | 64,401 | -0.16(-2.71%) |
Sep 22, 2020 | 6.000 | 6.000 | 5.850 | 5.910 | 30,494 | -0.02(-0.34%) |
Sep 21, 2020 | 6.060 | 6.110 | 5.890 | 5.930 | 53,917 | -0.28(-4.51%) |
Sep 18, 2020 | 6.340 | 6.370 | 6.140 | 6.210 | 211,100 | -0.12(-1.90%) |
Sep 17, 2020 | 6.200 | 6.400 | 6.150 | 6.330 | 45,870 | +0.10(+1.61%) |
Sep 16, 2020 | 6.280 | 6.380 | 6.180 | 6.230 | 60,937 | +0.05(+0.81%) |
Sep 15, 2020 | 6.270 | 6.290 | 6.020 | 6.180 | 59,058 | +0.02(+0.32%) |
Sep 14, 2020 | 6.240 | 6.360 | 6.150 | 6.160 | 37,361 | -0.03(-0.48%) |
Sep 11, 2020 | 6.210 | 6.390 | 6.190 | 6.190 | 39,300 | -0.02(-0.32%) |
Sep 10, 2020 | 6.260 | 6.305 | 6.180 | 6.210 | 33,264 | -0.08(-1.27%) |
Sep 09, 2020 | 6.350 | 6.410 | 6.070 | 6.290 | 56,260 | -0.02(-0.32%) |
Sep 08, 2020 | 6.150 | 6.470 | 6.120 | 6.310 | 50,896 | +0.03(+0.48%) |
Sep 04, 2020 | 6.330 | 6.560 | 6.100 | 6.280 | 76,600 | -0.01(-0.16%) |
Sep 03, 2020 | 6.430 | 6.545 | 6.260 | 6.290 | 73,125 | -0.14(-2.18%) |
Sep 02, 2020 | 6.810 | 6.850 | 6.420 | 6.430 | 39,859 | -0.25(-3.74%) |
Sep 01, 2020 | 6.600 | 6.770 | 6.470 | 6.680 | 55,749 | +0.13(+1.98%) |
Aug 31, 2020 | 6.740 | 6.740 | 6.500 | 6.550 | 49,543 | -0.13(-1.95%) |
Aug 28, 2020 | 6.670 | 6.720 | 6.585 | 6.680 | 11,500 | -0.02(-0.30%) |
Aug 27, 2020 | 6.650 | 6.870 | 6.500 | 6.700 | 27,690 | +0.05(+0.75%) |
Aug 26, 2020 | 6.750 | 6.870 | 6.620 | 6.650 | 34,085 | -0.09(-1.34%) |
Aug 25, 2020 | 6.630 | 6.810 | 6.410 | 6.740 | 87,342 | +0.21(+3.22%) |
Aug 24, 2020 | 6.630 | 6.760 | 6.520 | 6.530 | 37,159 | -0.10(-1.51%) |
Aug 21, 2020 | 6.770 | 6.770 | 6.530 | 6.630 | 27,400 | -0.16(-2.36%) |
Aug 20, 2020 | 6.760 | 6.860 | 6.600 | 6.790 | 38,949 | -0.07(-1.02%) |
Aug 19, 2020 | 6.870 | 7.100 | 6.840 | 6.860 | 39,822 | +0.00(+0.00%) |
Aug 18, 2020 | 7.130 | 7.160 | 6.850 | 6.860 | 22,045 | -0.28(-3.92%) |
Aug 17, 2020 | 7.070 | 7.190 | 6.930 | 7.140 | 42,649 | +0.11(+1.56%) |
Aug 14, 2020 | 7.150 | 7.160 | 6.930 | 7.030 | 44,300 | -0.13(-1.82%) |
Aug 13, 2020 | 7.050 | 7.340 | 7.050 | 7.160 | 56,695 | +0.13(+1.85%) |
Aug 12, 2020 | 7.400 | 7.400 | 7.030 | 7.030 | 63,015 | -0.37(-5.00%) |
Aug 11, 2020 | 7.680 | 7.750 | 7.340 | 7.400 | 71,864 | -0.08(-1.07%) |
Aug 10, 2020 | 7.740 | 7.780 | 7.475 | 7.480 | 69,752 | -0.13(-1.71%) |
Aug 07, 2020 | 7.760 | 7.930 | 7.460 | 7.610 | 70,600 | +0.02(+0.20%) |
Aug 06, 2020 | 7.780 | 7.780 | 7.540 | 7.595 | 19,953 | -0.19(-2.38%) |
Aug 05, 2020 | 7.630 | 7.920 | 7.400 | 7.780 | 52,508 | +0.36(+4.85%) |
Aug 04, 2020 | 7.400 | 7.750 | 7.370 | 7.420 | 51,181 | +0.00(+0.00%) |
Aug 03, 2020 | 7.430 | 7.770 | 7.380 | 7.420 | 59,537 | -0.13(-1.72%) |
Jul 31, 2020 | 7.570 | 7.720 | 7.370 | 7.550 | 49,400 | -0.13(-1.69%) |
Jul 30, 2020 | 7.790 | 7.790 | 7.510 | 7.680 | 39,168 | -0.21(-2.66%) |
Jul 29, 2020 | 7.600 | 8.080 | 7.600 | 7.890 | 65,896 | +0.43(+5.76%) |
Jul 28, 2020 | 7.510 | 7.710 | 7.450 | 7.460 | 34,476 | -0.08(-1.06%) |
Jul 27, 2020 | 7.610 | 7.940 | 7.500 | 7.540 | 34,720 | -0.13(-1.69%) |
Jul 24, 2020 | 7.760 | 7.830 | 7.620 | 7.670 | 14,900 | -0.20(-2.54%) |
Jul 23, 2020 | 7.640 | 7.940 | 7.590 | 7.870 | 41,321 | +0.14(+1.81%) |
Jul 22, 2020 | 7.920 | 7.990 | 7.670 | 7.730 | 50,420 | -0.15(-1.90%) |
Jul 21, 2020 | 7.690 | 8.150 | 7.690 | 7.880 | 61,367 | +0.39(+5.21%) |
Jul 20, 2020 | 7.240 | 7.900 | 7.120 | 7.490 | 60,490 | +0.17(+2.32%) |
Jul 17, 2020 | 7.590 | 7.590 | 7.070 | 7.320 | 65,400 | -0.34(-4.44%) |
Jul 16, 2020 | 7.470 | 7.820 | 7.390 | 7.660 | 65,710 | +0.12(+1.59%) |
Jul 15, 2020 | 7.050 | 7.690 | 7.020 | 7.540 | 59,322 | +0.76(+11.21%) |
Jul 14, 2020 | 6.700 | 6.870 | 6.640 | 6.780 | 42,028 | +0.08(+1.19%) |
Jul 13, 2020 | 6.780 | 6.934 | 6.645 | 6.700 | 21,268 | +0.04(+0.60%) |
Jul 10, 2020 | 6.400 | 6.720 | 6.350 | 6.660 | 22,100 | +0.25(+3.90%) |
Jul 09, 2020 | 6.600 | 6.610 | 6.280 | 6.410 | 44,646 | -0.21(-3.17%) |
Jul 08, 2020 | 6.580 | 6.690 | 6.410 | 6.620 | 47,865 | +0.01(+0.15%) |
Jul 07, 2020 | 6.890 | 6.900 | 6.540 | 6.610 | 72,021 | -0.36(-5.16%) |
Jul 06, 2020 | 6.930 | 7.080 | 6.760 | 6.970 | 56,356 | +0.26(+3.87%) |
Jul 02, 2020 | 7.010 | 7.160 | 6.630 | 6.710 | 68,800 | -0.13(-1.90%) |
Jul 01, 2020 | 7.540 | 7.650 | 6.790 | 6.840 | 80,622 | -0.68(-9.04%) |
Jun 30, 2020 | 7.960 | 8.050 | 7.450 | 7.520 | 87,221 | -0.49(-6.12%) |
Jun 29, 2020 | 6.690 | 8.020 | 6.640 | 8.010 | 209,616 | +1.42(+21.55%) |
Jun 26, 2020 | 6.390 | 6.685 | 6.130 | 6.590 | 1,480,100 | +0.13(+2.01%) |
Jun 25, 2020 | 6.250 | 6.490 | 6.060 | 6.460 | 167,638 | +0.23(+3.69%) |
Jun 24, 2020 | 6.530 | 6.620 | 6.180 | 6.230 | 211,485 | -0.49(-7.29%) |
Jun 23, 2020 | 6.890 | 6.900 | 6.590 | 6.720 | 132,532 | +0.00(+0.00%) |
Jun 22, 2020 | 7.440 | 7.440 | 6.510 | 6.720 | 188,147 | -0.82(-10.82%) |
Jun 19, 2020 | 6.850 | 7.570 | 6.650 | 7.535 | 159,200 | +0.88(+13.31%) |
Jun 18, 2020 | 6.890 | 6.990 | 6.510 | 6.650 | 191,967 | -0.24(-3.48%) |
Jun 17, 2020 | 7.360 | 7.360 | 6.880 | 6.890 | 77,854 | -0.40(-5.49%) |
Jun 16, 2020 | 7.380 | 7.790 | 7.110 | 7.290 | 107,080 | +0.14(+1.96%) |
Jun 15, 2020 | 6.880 | 7.480 | 6.780 | 7.150 | 109,453 | -0.11(-1.52%) |
Jun 12, 2020 | 7.180 | 7.530 | 7.080 | 7.260 | 126,000 | +0.25(+3.57%) |
Jun 11, 2020 | 7.600 | 7.880 | 6.940 | 7.010 | 145,126 | -1.05(-13.03%) |
Jun 10, 2020 | 8.730 | 8.730 | 8.015 | 8.060 | 84,838 | -0.67(-7.67%) |
Jun 09, 2020 | 9.510 | 9.510 | 8.510 | 8.730 | 88,235 | -0.75(-7.91%) |
Jun 08, 2020 | 8.680 | 9.570 | 8.560 | 9.480 | 143,248 | +1.00(+11.79%) |
Jun 05, 2020 | 8.370 | 8.500 | 8.090 | 8.480 | 125,100 | +0.42(+5.21%) |
Jun 04, 2020 | 7.540 | 8.090 | 7.430 | 8.060 | 95,632 | +0.38(+4.95%) |
Jun 03, 2020 | 7.900 | 8.150 | 7.510 | 7.680 | 162,039 | -0.14(-1.79%) |
Jun 02, 2020 | 8.000 | 8.336 | 7.560 | 7.820 | 91,844 | -0.07(-0.89%) |
Jun 01, 2020 | 8.110 | 8.290 | 7.720 | 7.890 | 109,135 | +0.01(+0.13%) |
May 29, 2020 | 8.010 | 8.210 | 7.360 | 7.880 | 218,700 | -0.28(-3.43%) |
May 28, 2020 | 7.320 | 8.440 | 7.210 | 8.160 | 152,405 | +0.89(+12.24%) |
May 27, 2020 | 7.190 | 7.300 | 6.850 | 7.270 | 110,626 | +0.20(+2.83%) |
May 26, 2020 | 7.200 | 7.260 | 6.870 | 7.070 | 74,945 | +0.20(+2.91%) |
May 22, 2020 | 6.780 | 7.000 | 6.500 | 6.870 | 62,600 | +0.12(+1.78%) |
May 21, 2020 | 6.900 | 7.040 | 6.700 | 6.750 | 84,083 | -0.16(-2.32%) |
May 20, 2020 | 6.490 | 7.210 | 6.490 | 6.910 | 81,845 | +0.56(+8.82%) |
May 19, 2020 | 6.880 | 6.900 | 6.330 | 6.350 | 93,220 | -0.56(-8.10%) |
May 18, 2020 | 6.200 | 7.060 | 6.140 | 6.910 | 222,428 | +0.95(+15.84%) |
May 15, 2020 | 5.880 | 6.010 | 5.700 | 5.965 | 431,200 | +0.06(+1.10%) |
May 14, 2020 | 5.890 | 6.240 | 5.680 | 5.900 | 119,742 | -0.26(-4.22%) |
May 13, 2020 | 6.170 | 6.360 | 5.970 | 6.160 | 110,569 | -0.05(-0.81%) |
May 12, 2020 | 6.470 | 6.470 | 6.070 | 6.210 | 87,321 | -0.23(-3.57%) |
May 11, 2020 | 5.930 | 6.540 | 5.840 | 6.440 | 95,141 | +0.46(+7.69%) |
May 08, 2020 | 5.600 | 6.200 | 5.455 | 5.980 | 212,300 | +0.19(+3.28%) |
May 07, 2020 | 5.620 | 5.790 | 5.360 | 5.790 | 102,016 | +0.31(+5.66%) |
May 06, 2020 | 5.960 | 6.010 | 5.420 | 5.480 | 77,470 | -0.49(-8.21%) |
May 05, 2020 | 6.150 | 6.370 | 5.950 | 5.970 | 64,011 | +0.10(+1.70%) |
May 04, 2020 | 6.250 | 6.250 | 5.710 | 5.870 | 66,929 | -0.52(-8.14%) |