Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.840 | 5.095 | 4.800 | 5.050 | 3,084,918 | +0.21(+4.34%) |
Mar 30, 2021 | 4.780 | 4.955 | 4.690 | 4.840 | 1,113,536 | -0.01(-0.21%) |
Mar 29, 2021 | 4.980 | 5.080 | 4.810 | 4.850 | 1,897,512 | -0.23(-4.53%) |
Mar 26, 2021 | 5.140 | 5.230 | 4.910 | 5.080 | 1,776,100 | +0.12(+2.42%) |
Mar 25, 2021 | 4.800 | 4.990 | 4.600 | 4.960 | 1,937,602 | +0.03(+0.61%) |
Mar 24, 2021 | 5.050 | 5.240 | 4.920 | 4.930 | 1,551,795 | +0.05(+1.02%) |
Mar 23, 2021 | 5.140 | 5.220 | 4.860 | 4.880 | 2,209,838 | -0.44(-8.27%) |
Mar 22, 2021 | 5.410 | 5.470 | 5.220 | 5.320 | 1,518,369 | -0.13(-2.39%) |
Mar 19, 2021 | 5.310 | 5.595 | 5.255 | 5.450 | 4,895,500 | +0.09(+1.68%) |
Mar 18, 2021 | 5.780 | 5.780 | 5.270 | 5.360 | 2,043,283 | -0.50(-8.53%) |
Mar 17, 2021 | 5.650 | 5.920 | 5.560 | 5.860 | 1,725,575 | +0.13(+2.27%) |
Mar 16, 2021 | 6.140 | 6.146 | 5.720 | 5.730 | 2,033,989 | -0.55(-8.76%) |
Mar 15, 2021 | 6.120 | 6.280 | 6.030 | 6.280 | 2,527,130 | +0.12(+1.95%) |
Mar 12, 2021 | 6.470 | 6.530 | 6.040 | 6.160 | 2,643,200 | -0.30(-4.64%) |
Mar 11, 2021 | 6.760 | 6.760 | 6.360 | 6.460 | 2,747,973 | -0.22(-3.29%) |
Mar 10, 2021 | 6.160 | 6.700 | 6.130 | 6.680 | 3,174,894 | +0.47(+7.57%) |
Mar 09, 2021 | 6.190 | 6.350 | 6.040 | 6.210 | 2,414,086 | +0.03(+0.49%) |
Mar 08, 2021 | 5.900 | 6.230 | 5.780 | 6.180 | 4,495,414 | +0.33(+5.64%) |
Mar 05, 2021 | 5.520 | 5.930 | 5.300 | 5.850 | 6,863,700 | +0.52(+9.76%) |
Mar 04, 2021 | 5.150 | 5.350 | 5.020 | 5.330 | 3,674,691 | +0.27(+5.34%) |
Mar 03, 2021 | 5.040 | 5.200 | 5.000 | 5.060 | 1,955,654 | +0.07(+1.40%) |
Mar 02, 2021 | 5.260 | 5.320 | 4.950 | 4.990 | 1,807,094 | -0.28(-5.31%) |
Mar 01, 2021 | 5.070 | 5.270 | 4.980 | 5.270 | 2,559,331 | +0.37(+7.55%) |
Feb 26, 2021 | 4.820 | 4.990 | 4.650 | 4.900 | 2,432,600 | +0.04(+0.82%) |
Feb 25, 2021 | 5.000 | 5.218 | 4.840 | 4.860 | 3,625,408 | -0.11(-2.21%) |
Feb 24, 2021 | 4.820 | 5.140 | 4.800 | 4.970 | 2,807,749 | +0.21(+4.41%) |
Feb 23, 2021 | 5.240 | 5.250 | 4.620 | 4.760 | 4,126,228 | -0.57(-10.69%) |
Feb 22, 2021 | 4.960 | 5.580 | 4.950 | 5.330 | 4,859,361 | +0.38(+7.68%) |
Feb 19, 2021 | 4.820 | 4.990 | 4.820 | 4.950 | 1,447,300 | +0.15(+3.13%) |
Feb 18, 2021 | 4.900 | 4.920 | 4.700 | 4.800 | 1,660,229 | -0.17(-3.42%) |
Feb 17, 2021 | 4.960 | 4.990 | 4.760 | 4.970 | 2,021,138 | +0.04(+0.81%) |
Feb 16, 2021 | 4.830 | 5.060 | 4.800 | 4.930 | 2,339,667 | +0.32(+6.94%) |
Feb 12, 2021 | 4.570 | 4.700 | 4.440 | 4.610 | 1,380,300 | -0.07(-1.50%) |
Feb 11, 2021 | 4.740 | 4.760 | 4.470 | 4.680 | 2,376,476 | -0.13(-2.70%) |
Feb 10, 2021 | 4.750 | 4.870 | 4.650 | 4.810 | 1,475,610 | +0.08(+1.69%) |
Feb 09, 2021 | 4.730 | 4.860 | 4.610 | 4.730 | 1,514,629 | -0.06(-1.25%) |
Feb 08, 2021 | 4.680 | 4.870 | 4.680 | 4.790 | 1,690,350 | +0.19(+4.13%) |
Feb 05, 2021 | 4.750 | 4.750 | 4.550 | 4.600 | 1,066,400 | -0.05(-1.08%) |
Feb 04, 2021 | 4.530 | 4.670 | 4.380 | 4.650 | 1,599,554 | +0.15(+3.33%) |
Feb 03, 2021 | 4.230 | 4.500 | 4.220 | 4.500 | 2,058,369 | +0.29(+6.89%) |
Feb 02, 2021 | 4.380 | 4.440 | 4.190 | 4.210 | 1,785,837 | -0.03(-0.71%) |
Feb 01, 2021 | 4.150 | 4.250 | 4.010 | 4.240 | 1,624,967 | +0.12(+2.91%) |
Jan 29, 2021 | 4.160 | 4.240 | 4.030 | 4.120 | 2,075,400 | -0.13(-3.06%) |
Jan 28, 2021 | 4.250 | 4.380 | 4.160 | 4.250 | 1,971,187 | +0.08(+1.92%) |
Jan 27, 2021 | 4.200 | 4.410 | 4.100 | 4.170 | 2,743,669 | -0.18(-4.14%) |
Jan 26, 2021 | 4.400 | 4.440 | 4.210 | 4.350 | 2,912,356 | +0.01(+0.23%) |
Jan 25, 2021 | 4.380 | 4.480 | 4.280 | 4.340 | 2,261,271 | -0.17(-3.77%) |
Jan 22, 2021 | 4.260 | 4.510 | 4.206 | 4.510 | 2,412,700 | +0.11(+2.50%) |
Jan 21, 2021 | 4.640 | 4.740 | 4.390 | 4.400 | 1,937,773 | -0.31(-6.58%) |
Jan 20, 2021 | 4.850 | 4.890 | 4.665 | 4.710 | 1,343,087 | -0.09(-1.87%) |
Jan 19, 2021 | 4.790 | 4.800 | 4.650 | 4.800 | 1,769,447 | +0.13(+2.78%) |
Jan 15, 2021 | 4.900 | 4.920 | 4.620 | 4.670 | 2,396,400 | -0.29(-5.85%) |
Jan 14, 2021 | 4.850 | 5.140 | 4.850 | 4.960 | 3,131,334 | +0.19(+3.98%) |
Jan 13, 2021 | 5.080 | 5.080 | 4.720 | 4.770 | 2,260,777 | -0.23(-4.60%) |
Jan 12, 2021 | 4.690 | 5.030 | 4.670 | 5.000 | 3,153,150 | +0.34(+7.30%) |
Jan 11, 2021 | 4.600 | 4.700 | 4.530 | 4.660 | 1,604,966 | -0.13(-2.71%) |
Jan 08, 2021 | 4.790 | 4.827 | 4.600 | 4.790 | 1,993,000 | +0.06(+1.27%) |
Jan 07, 2021 | 4.840 | 4.890 | 4.650 | 4.730 | 2,069,469 | -0.04(-0.84%) |
Jan 06, 2021 | 4.650 | 4.910 | 4.610 | 4.770 | 3,109,269 | +0.20(+4.38%) |
Jan 05, 2021 | 4.220 | 4.650 | 4.220 | 4.570 | 4,195,953 | +0.33(+7.78%) |
Jan 04, 2021 | 4.260 | 4.340 | 4.090 | 4.240 | 2,031,880 | +0.04(+0.95%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 1,316,881 | +0.02(+0.48%) | |
Dec 30, 2020 | 4.120 | 4.240 | 4.110 | 4.180 | 1,316,881 | +0.06(+1.46%) |
Dec 29, 2020 | 4.160 | 4.170 | 3.980 | 4.120 | 1,710,039 | +0.00(+0.00%) |
Dec 28, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 1,828,916 | -0.01(-0.24%) |
Dec 24, 2020 | 4.230 | 4.230 | 4.100 | 4.130 | 818,600 | -0.07(-1.67%) |
Dec 23, 2020 | 4.080 | 4.290 | 4.070 | 4.200 | 1,737,417 | +0.17(+4.22%) |
Dec 22, 2020 | 4.070 | 4.100 | 3.940 | 4.030 | 1,855,528 | -0.05(-1.23%) |
Dec 21, 2020 | 4.050 | 4.150 | 4.010 | 4.080 | 2,249,679 | -0.15(-3.55%) |
Dec 18, 2020 | 4.280 | 4.370 | 4.220 | 4.230 | 7,806,900 | -0.07(-1.63%) |
Dec 17, 2020 | 4.290 | 4.340 | 4.240 | 4.300 | 1,659,500 | +0.01(+0.23%) |
Dec 16, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 1,834,426 | -0.08(-1.83%) |
Dec 15, 2020 | 4.180 | 4.390 | 4.160 | 4.370 | 2,441,288 | +0.19(+4.55%) |
Dec 14, 2020 | 4.300 | 4.400 | 4.140 | 4.180 | 2,642,918 | -0.01(-0.24%) |
Dec 11, 2020 | 4.320 | 4.370 | 4.110 | 4.190 | 2,238,500 | -0.21(-4.77%) |
Dec 10, 2020 | 4.040 | 4.400 | 3.950 | 4.400 | 3,186,605 | +0.32(+7.84%) |
Dec 09, 2020 | 4.270 | 4.290 | 3.920 | 4.080 | 3,282,887 | -0.11(-2.63%) |
Dec 08, 2020 | 4.270 | 4.300 | 4.090 | 4.190 | 2,817,055 | -0.13(-3.01%) |
Dec 07, 2020 | 4.220 | 4.350 | 4.130 | 4.320 | 3,500,727 | +0.03(+0.70%) |
Dec 04, 2020 | 4.040 | 4.300 | 4.000 | 4.290 | 3,232,500 | +0.34(+8.61%) |
Dec 03, 2020 | 4.060 | 4.130 | 3.920 | 3.950 | 1,956,761 | -0.08(-1.99%) |
Dec 02, 2020 | 3.780 | 4.030 | 3.740 | 4.030 | 4,576,675 | +0.17(+4.40%) |
Dec 01, 2020 | 3.890 | 4.020 | 3.780 | 3.860 | 2,233,860 | +0.10(+2.66%) |
Nov 30, 2020 | 4.060 | 4.120 | 3.720 | 3.760 | 3,806,713 | -0.37(-8.96%) |
Nov 27, 2020 | 4.050 | 4.150 | 4.010 | 4.130 | 1,896,700 | +0.04(+0.98%) |
Nov 25, 2020 | 3.960 | 4.160 | 3.900 | 4.090 | 3,040,000 | +0.02(+0.49%) |
Nov 24, 2020 | 4.000 | 4.190 | 3.940 | 4.070 | 5,788,465 | +0.30(+7.96%) |
Nov 23, 2020 | 3.410 | 3.850 | 3.390 | 3.770 | 6,073,323 | +0.48(+14.59%) |
Nov 20, 2020 | 3.340 | 3.370 | 3.190 | 3.290 | 2,228,900 | -0.09(-2.66%) |
Nov 19, 2020 | 3.420 | 3.420 | 3.230 | 3.380 | 2,104,483 | -0.04(-1.17%) |
Nov 18, 2020 | 3.440 | 3.700 | 3.410 | 3.420 | 3,377,956 | +0.04(+1.18%) |
Nov 17, 2020 | 3.150 | 3.390 | 3.070 | 3.380 | 2,780,406 | +0.18(+5.62%) |
Nov 16, 2020 | 3.150 | 3.390 | 3.130 | 3.200 | 5,191,169 | +0.22(+7.38%) |
Nov 13, 2020 | 2.860 | 3.040 | 2.860 | 2.980 | 3,313,900 | +0.13(+4.56%) |
Nov 12, 2020 | 2.940 | 3.010 | 2.810 | 2.850 | 2,063,745 | -0.14(-4.68%) |
Nov 11, 2020 | 3.250 | 3.300 | 2.920 | 2.990 | 2,937,972 | -0.23(-7.14%) |
Nov 10, 2020 | 3.240 | 3.300 | 3.020 | 3.220 | 3,341,875 | +0.08(+2.55%) |
Nov 09, 2020 | 2.870 | 3.290 | 2.680 | 3.140 | 6,158,072 | +0.58(+22.66%) |
Nov 06, 2020 | 2.630 | 2.689 | 2.560 | 2.560 | 1,378,400 | -0.10(-3.76%) |
Nov 05, 2020 | 2.620 | 2.690 | 2.580 | 2.660 | 2,181,171 | +0.06(+2.31%) |
Nov 04, 2020 | 2.590 | 2.650 | 2.470 | 2.600 | 1,651,090 | -0.04(-1.52%) |
Nov 03, 2020 | 2.720 | 2.780 | 2.560 | 2.640 | 1,924,066 | -0.01(-0.38%) |
Nov 02, 2020 | 2.530 | 2.690 | 2.460 | 2.650 | 1,872,938 | +0.17(+6.85%) |
Oct 30, 2020 | 2.390 | 2.540 | 2.380 | 2.480 | 3,301,600 | +0.07(+2.90%) |
Oct 29, 2020 | 2.300 | 2.420 | 2.230 | 2.410 | 2,196,558 | +0.06(+2.55%) |
Oct 28, 2020 | 2.410 | 2.450 | 2.310 | 2.350 | 2,213,148 | -0.18(-7.11%) |
Oct 27, 2020 | 2.560 | 2.580 | 2.460 | 2.530 | 1,879,059 | -0.01(-0.39%) |
Oct 26, 2020 | 2.730 | 2.750 | 2.510 | 2.540 | 2,234,584 | -0.23(-8.30%) |
Oct 23, 2020 | 2.710 | 2.915 | 2.690 | 2.770 | 4,232,200 | +0.06(+2.21%) |
Oct 22, 2020 | 2.980 | 3.050 | 2.650 | 2.710 | 4,714,933 | +0.10(+3.83%) |
Oct 21, 2020 | 2.660 | 2.690 | 2.540 | 2.610 | 1,847,265 | -0.05(-1.88%) |
Oct 20, 2020 | 2.600 | 2.700 | 2.555 | 2.660 | 2,257,045 | +0.08(+3.10%) |
Oct 19, 2020 | 2.620 | 2.710 | 2.555 | 2.580 | 2,104,169 | -0.03(-1.15%) |
Oct 16, 2020 | 2.770 | 2.820 | 2.565 | 2.610 | 2,724,600 | -0.21(-7.45%) |
Oct 15, 2020 | 2.750 | 2.820 | 2.650 | 2.820 | 2,093,043 | -0.02(-0.70%) |
Oct 14, 2020 | 2.700 | 2.900 | 2.690 | 2.840 | 2,724,590 | +0.16(+5.97%) |
Oct 13, 2020 | 2.720 | 2.790 | 2.680 | 2.680 | 1,923,278 | -0.10(-3.60%) |
Oct 12, 2020 | 2.790 | 2.830 | 2.650 | 2.780 | 2,018,550 | +0.03(+1.09%) |
Oct 09, 2020 | 2.860 | 2.900 | 2.670 | 2.750 | 3,564,200 | -0.06(-2.14%) |
Oct 08, 2020 | 2.640 | 2.820 | 2.600 | 2.810 | 2,594,694 | +0.23(+8.91%) |
Oct 07, 2020 | 2.510 | 2.585 | 2.470 | 2.580 | 2,747,443 | +0.08(+3.20%) |
Oct 06, 2020 | 2.700 | 2.770 | 2.470 | 2.500 | 3,696,526 | -0.06(-2.34%) |
Oct 05, 2020 | 2.440 | 2.570 | 2.370 | 2.560 | 2,563,261 | +0.18(+7.56%) |
Oct 02, 2020 | 2.200 | 2.450 | 2.200 | 2.380 | 2,242,400 | +0.03(+1.28%) |
Oct 01, 2020 | 2.420 | 2.440 | 2.260 | 2.350 | 2,533,635 | -0.06(-2.49%) |
Sep 30, 2020 | 2.430 | 2.520 | 2.320 | 2.410 | 4,055,900 | -0.02(-0.82%) |
Sep 29, 2020 | 2.560 | 2.560 | 2.370 | 2.430 | 2,760,722 | -0.09(-3.57%) |
Sep 28, 2020 | 2.450 | 2.650 | 2.450 | 2.520 | 2,669,009 | +0.15(+6.33%) |
Sep 25, 2020 | 2.420 | 2.498 | 2.350 | 2.370 | 2,932,700 | -0.09(-3.66%) |
Sep 24, 2020 | 2.520 | 2.600 | 2.351 | 2.460 | 3,097,371 | -0.05(-1.99%) |
Sep 23, 2020 | 2.810 | 2.850 | 2.510 | 2.510 | 3,386,217 | -0.27(-9.71%) |
Sep 22, 2020 | 2.830 | 2.960 | 2.770 | 2.780 | 2,040,212 | -0.01(-0.36%) |
Sep 21, 2020 | 2.970 | 3.000 | 2.750 | 2.790 | 3,700,740 | -0.27(-8.82%) |
Sep 18, 2020 | 3.090 | 3.260 | 2.990 | 3.060 | 6,309,200 | -0.03(-0.97%) |
Sep 17, 2020 | 3.050 | 3.100 | 2.960 | 3.090 | 3,632,127 | +0.00(+0.00%) |
Sep 16, 2020 | 3.220 | 3.300 | 3.070 | 3.090 | 4,621,623 | -0.10(-3.13%) |
Sep 15, 2020 | 3.250 | 3.340 | 3.130 | 3.190 | 3,515,824 | -0.03(-0.93%) |
Sep 14, 2020 | 3.030 | 3.220 | 2.950 | 3.220 | 3,677,784 | +0.20(+6.62%) |
Sep 11, 2020 | 3.090 | 3.090 | 2.970 | 3.020 | 1,786,900 | -0.04(-1.31%) |
Sep 10, 2020 | 3.200 | 3.260 | 3.020 | 3.060 | 2,450,426 | -0.15(-4.67%) |
Sep 09, 2020 | 3.340 | 3.340 | 3.152 | 3.210 | 2,077,468 | -0.03(-0.93%) |
Sep 08, 2020 | 3.470 | 3.470 | 3.210 | 3.240 | 1,798,543 | -0.28(-7.95%) |
Sep 04, 2020 | 3.560 | 3.560 | 3.320 | 3.520 | 1,593,000 | +0.05(+1.44%) |
Sep 03, 2020 | 3.450 | 3.660 | 3.410 | 3.470 | 1,618,681 | +0.02(+0.58%) |
Sep 02, 2020 | 3.590 | 3.592 | 3.380 | 3.450 | 1,943,999 | -0.16(-4.43%) |
Sep 01, 2020 | 3.570 | 3.650 | 3.521 | 3.610 | 955,217 | +0.03(+0.84%) |
Aug 31, 2020 | 3.760 | 3.770 | 3.570 | 3.580 | 1,402,456 | -0.20(-5.29%) |
Aug 28, 2020 | 3.660 | 3.790 | 3.630 | 3.780 | 1,247,600 | +0.14(+3.85%) |
Aug 27, 2020 | 3.650 | 3.680 | 3.530 | 3.640 | 1,585,694 | -0.02(-0.55%) |
Aug 26, 2020 | 3.810 | 3.890 | 3.600 | 3.660 | 1,317,798 | -0.18(-4.69%) |
Aug 25, 2020 | 3.890 | 3.940 | 3.760 | 3.840 | 1,746,758 | +0.01(+0.26%) |
Aug 24, 2020 | 3.710 | 3.930 | 3.650 | 3.830 | 4,134,860 | +0.25(+6.98%) |
Aug 21, 2020 | 3.920 | 3.920 | 3.520 | 3.580 | 3,088,900 | -0.35(-8.91%) |
Aug 20, 2020 | 4.020 | 4.060 | 3.860 | 3.930 | 2,256,621 | -0.16(-3.91%) |
Aug 19, 2020 | 4.190 | 4.200 | 4.083 | 4.090 | 1,325,015 | -0.10(-2.39%) |
Aug 18, 2020 | 4.200 | 4.280 | 4.140 | 4.190 | 2,037,782 | -0.06(-1.41%) |
Aug 17, 2020 | 4.260 | 4.280 | 4.160 | 4.250 | 1,681,067 | -0.01(-0.23%) |
Aug 14, 2020 | 4.220 | 4.320 | 4.220 | 4.260 | 1,567,700 | -0.01(-0.23%) |
Aug 13, 2020 | 4.350 | 4.400 | 4.240 | 4.270 | 2,345,170 | -0.10(-2.29%) |
Aug 12, 2020 | 4.450 | 4.500 | 4.090 | 4.370 | 9,783,973 | -0.44(-9.15%) |
Aug 11, 2020 | 5.020 | 5.180 | 4.780 | 4.810 | 2,645,829 | -0.11(-2.24%) |
Aug 10, 2020 | 4.650 | 4.980 | 4.648 | 4.920 | 1,827,800 | +0.31(+6.72%) |
Aug 07, 2020 | 4.580 | 4.610 | 4.370 | 4.610 | 1,413,200 | +0.15(+3.36%) |
Aug 06, 2020 | 4.610 | 4.618 | 4.430 | 4.460 | 1,119,336 | -0.15(-3.25%) |
Aug 05, 2020 | 4.460 | 4.630 | 4.412 | 4.610 | 1,663,936 | +0.26(+5.98%) |
Aug 04, 2020 | 4.230 | 4.395 | 4.210 | 4.350 | 1,462,322 | +0.11(+2.59%) |
Aug 03, 2020 | 4.240 | 4.310 | 4.130 | 4.240 | 1,533,056 | +0.05(+1.19%) |
Jul 31, 2020 | 4.260 | 4.300 | 4.040 | 4.190 | 1,816,400 | -0.07(-1.64%) |
Jul 30, 2020 | 4.340 | 4.340 | 4.130 | 4.260 | 1,480,872 | -0.16(-3.62%) |
Jul 29, 2020 | 4.330 | 4.450 | 4.220 | 4.420 | 1,637,213 | +0.12(+2.79%) |
Jul 28, 2020 | 4.350 | 4.555 | 4.270 | 4.300 | 2,275,596 | -0.15(-3.37%) |
Jul 27, 2020 | 4.620 | 4.750 | 4.420 | 4.450 | 3,410,565 | -0.21(-4.51%) |
Jul 24, 2020 | 4.700 | 4.875 | 4.520 | 4.660 | 4,428,900 | -0.19(-3.92%) |
Jul 23, 2020 | 4.410 | 5.340 | 4.400 | 4.850 | 17,547,684 | +1.03(+26.96%) |
Jul 22, 2020 | 3.760 | 3.870 | 3.710 | 3.820 | 2,494,539 | -0.10(-2.55%) |
Jul 21, 2020 | 3.590 | 4.050 | 3.590 | 3.920 | 3,861,466 | +0.40(+11.36%) |
Jul 20, 2020 | 3.490 | 3.690 | 3.450 | 3.520 | 2,655,720 | +0.11(+3.23%) |
Jul 17, 2020 | 3.570 | 3.650 | 3.410 | 3.410 | 1,274,200 | -0.16(-4.48%) |
Jul 16, 2020 | 3.500 | 3.640 | 3.420 | 3.570 | 1,421,247 | +0.01(+0.28%) |
Jul 15, 2020 | 3.530 | 3.680 | 3.420 | 3.560 | 3,465,894 | +0.15(+4.40%) |
Jul 14, 2020 | 3.200 | 3.450 | 3.080 | 3.410 | 2,235,583 | +0.15(+4.60%) |
Jul 13, 2020 | 3.430 | 3.490 | 3.250 | 3.260 | 1,973,306 | -0.17(-4.96%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.180 | 3.430 | 2,457,700 | +0.25(+7.86%) |
Jul 09, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 2,255,381 | -0.17(-5.07%) |
Jul 08, 2020 | 3.440 | 3.550 | 3.190 | 3.350 | 4,399,399 | -0.08(-2.33%) |
Jul 07, 2020 | 3.540 | 3.600 | 3.360 | 3.430 | 2,678,249 | -0.21(-5.77%) |
Jul 06, 2020 | 3.540 | 3.670 | 3.510 | 3.640 | 1,875,755 | +0.16(+4.60%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.450 | 3.480 | 3,100,800 | -0.10(-2.79%) |
Jul 01, 2020 | 3.510 | 3.670 | 3.465 | 3.580 | 2,849,847 | +0.11(+3.17%) |
Jun 30, 2020 | 3.440 | 3.540 | 3.300 | 3.470 | 3,579,717 | -0.06(-1.70%) |
Jun 29, 2020 | 3.270 | 3.530 | 3.250 | 3.530 | 2,220,843 | +0.23(+6.97%) |
Jun 26, 2020 | 3.460 | 3.460 | 3.192 | 3.300 | 3,351,800 | -0.27(-7.56%) |
Jun 25, 2020 | 3.100 | 3.570 | 3.090 | 3.570 | 3,585,046 | +0.34(+10.53%) |
Jun 24, 2020 | 3.650 | 3.650 | 3.220 | 3.230 | 3,990,161 | -0.56(-14.78%) |
Jun 23, 2020 | 3.860 | 3.900 | 3.690 | 3.790 | 2,066,829 | +0.03(+0.80%) |
Jun 22, 2020 | 3.650 | 3.790 | 3.520 | 3.760 | 2,354,521 | +0.05(+1.35%) |
Jun 19, 2020 | 3.980 | 4.005 | 3.680 | 3.710 | 4,666,400 | -0.15(-3.89%) |
Jun 18, 2020 | 3.780 | 4.000 | 3.710 | 3.860 | 2,183,690 | -0.02(-0.52%) |
Jun 17, 2020 | 4.130 | 4.140 | 3.860 | 3.880 | 2,663,330 | -0.26(-6.28%) |
Jun 16, 2020 | 4.710 | 4.730 | 4.080 | 4.140 | 3,997,053 | -0.13(-3.04%) |
Jun 15, 2020 | 3.760 | 4.330 | 3.700 | 4.270 | 3,600,096 | +0.14(+3.39%) |
Jun 12, 2020 | 4.300 | 4.320 | 3.890 | 4.130 | 4,868,700 | +0.52(+14.40%) |
Jun 11, 2020 | 3.510 | 4.168 | 3.310 | 3.610 | 6,520,554 | -1.14(-24.00%) |
Jun 10, 2020 | 4.660 | 5.090 | 4.340 | 4.750 | 5,890,217 | -0.17(-3.46%) |
Jun 09, 2020 | 4.900 | 5.170 | 4.700 | 4.920 | 4,059,969 | -0.48(-8.89%) |
Jun 08, 2020 | 5.450 | 5.800 | 5.310 | 5.400 | 6,885,851 | +0.29(+5.68%) |
Jun 05, 2020 | 4.650 | 5.180 | 4.560 | 5.110 | 7,828,700 | +0.84(+19.67%) |
Jun 04, 2020 | 3.780 | 4.280 | 3.670 | 4.270 | 5,565,039 | +0.44(+11.49%) |
Jun 03, 2020 | 3.930 | 4.020 | 3.720 | 3.830 | 5,911,065 | +0.05(+1.32%) |
Jun 02, 2020 | 3.600 | 3.960 | 3.510 | 3.780 | 5,176,180 | +0.26(+7.39%) |
Jun 01, 2020 | 3.410 | 3.570 | 3.270 | 3.520 | 3,579,159 | +0.16(+4.76%) |
May 29, 2020 | 3.410 | 3.480 | 3.120 | 3.360 | 5,317,500 | -0.05(-1.47%) |
May 28, 2020 | 3.590 | 3.700 | 3.360 | 3.410 | 7,373,627 | +0.09(+2.71%) |
May 27, 2020 | 3.150 | 3.350 | 3.040 | 3.320 | 7,236,705 | +0.31(+10.30%) |
May 26, 2020 | 2.750 | 3.050 | 2.670 | 3.010 | 6,660,442 | +0.43(+16.67%) |
May 22, 2020 | 2.640 | 2.670 | 2.480 | 2.580 | 2,887,100 | -0.06(-2.27%) |
May 21, 2020 | 2.620 | 2.750 | 2.580 | 2.640 | 3,579,982 | +0.02(+0.76%) |
May 20, 2020 | 2.700 | 2.840 | 2.530 | 2.620 | 4,731,099 | +0.12(+4.80%) |
May 19, 2020 | 2.360 | 2.795 | 2.220 | 2.500 | 7,829,083 | +0.15(+6.38%) |
May 18, 2020 | 2.260 | 2.370 | 2.180 | 2.350 | 5,029,578 | +0.28(+13.53%) |
May 15, 2020 | 2.090 | 2.160 | 2.010 | 2.070 | 2,286,100 | -0.07(-3.27%) |
May 14, 2020 | 2.010 | 2.180 | 1.780 | 2.140 | 4,315,464 | +0.08(+3.88%) |
May 13, 2020 | 2.310 | 2.310 | 1.950 | 2.060 | 6,653,262 | -0.28(-11.97%) |
May 12, 2020 | 2.300 | 2.390 | 2.210 | 2.340 | 4,269,074 | +0.06(+2.63%) |
May 11, 2020 | 2.320 | 2.320 | 2.180 | 2.280 | 2,571,781 | -0.07(-2.98%) |
May 08, 2020 | 2.260 | 2.360 | 2.140 | 2.350 | 4,564,900 | +0.17(+7.80%) |
May 07, 2020 | 2.250 | 2.350 | 2.120 | 2.180 | 3,975,391 | +0.03(+1.40%) |
May 06, 2020 | 2.340 | 2.350 | 2.090 | 2.150 | 5,064,974 | -0.10(-4.44%) |
May 05, 2020 | 2.470 | 2.580 | 2.210 | 2.250 | 4,897,685 | -0.03(-1.32%) |
May 04, 2020 | 2.090 | 2.390 | 1.960 | 2.280 | 4,813,537 | +0.10(+4.59%) |
May 01, 2020 | 2.340 | 2.600 | 2.080 | 2.180 | 8,193,600 | -0.36(-14.17%) |
Apr 30, 2020 | 2.700 | 2.890 | 2.300 | 2.540 | 14,388,266 | +0.22(+9.48%) |
Apr 29, 2020 | 1.800 | 2.330 | 1.770 | 2.320 | 9,913,963 | +0.63(+37.28%) |
Apr 28, 2020 | 1.680 | 1.730 | 1.550 | 1.690 | 5,198,557 | +0.09(+5.62%) |
Apr 27, 2020 | 1.560 | 1.650 | 1.460 | 1.600 | 4,401,286 | +0.02(+1.27%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.550 | 1.580 | 4,469,800 | -0.10(-5.95%) |
Apr 23, 2020 | 1.670 | 1.820 | 1.590 | 1.680 | 7,103,952 | +0.09(+5.66%) |
Apr 22, 2020 | 1.640 | 1.650 | 1.410 | 1.590 | 4,177,250 | +0.04(+2.58%) |
Apr 21, 2020 | 1.400 | 1.570 | 1.300 | 1.550 | 4,006,586 | +0.15(+10.71%) |
Apr 20, 2020 | 1.400 | 1.530 | 1.350 | 1.400 | 5,132,551 | -0.14(-9.09%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.540 | 2,980,800 | +0.08(+5.48%) |
Apr 16, 2020 | 1.630 | 1.630 | 1.410 | 1.460 | 3,549,062 | -0.14(-8.75%) |
Apr 15, 2020 | 1.670 | 1.700 | 1.500 | 1.600 | 5,360,544 | -0.15(-8.57%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.690 | 1.750 | 6,039,918 | -0.09(-4.89%) |
Apr 13, 2020 | 1.820 | 1.900 | 1.650 | 1.840 | 8,175,884 | +0.19(+11.52%) |
Apr 09, 2020 | 1.410 | 1.940 | 1.370 | 1.650 | 12,649,100 | +0.39(+30.95%) |
Apr 08, 2020 | 1.100 | 1.290 | 1.050 | 1.260 | 7,555,210 | +0.25(+24.75%) |
Apr 07, 2020 | 1.140 | 1.180 | 0.9968 | 1.010 | 7,210,326 | +0.01(+1.00%) |
Apr 06, 2020 | 1.090 | 1.200 | 1.000 | 1.000 | 8,009,593 | +0.00(+0.00%) |
Apr 03, 2020 | 1.260 | 1.300 | 0.9900 | 1.000 | 5,632,000 | -0.18(-15.25%) |
Apr 02, 2020 | 1.440 | 1.470 | 1.180 | 1.180 | 4,974,560 | -0.07(-5.60%) |