Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.610 | 5.700 | 5.410 | 5.510 | 2,200,800 | -0.06(-1.08%) |
Apr 29, 2021 | 5.850 | 5.870 | 5.450 | 5.570 | 2,600,730 | -0.12(-2.11%) |
Apr 28, 2021 | 5.370 | 5.740 | 5.310 | 5.690 | 3,016,546 | +0.28(+5.18%) |
Apr 27, 2021 | 5.450 | 5.560 | 5.315 | 5.410 | 2,165,879 | -0.03(-0.55%) |
Apr 26, 2021 | 5.640 | 5.650 | 5.330 | 5.440 | 2,267,430 | -0.10(-1.81%) |
Apr 23, 2021 | 5.270 | 5.639 | 5.250 | 5.540 | 2,578,800 | +0.27(+5.12%) |
Apr 22, 2021 | 5.650 | 5.700 | 5.230 | 5.270 | 3,058,845 | -0.26(-4.70%) |
Apr 21, 2021 | 5.250 | 5.590 | 5.070 | 5.530 | 3,810,517 | +0.30(+5.74%) |
Apr 20, 2021 | 5.010 | 5.230 | 4.780 | 5.230 | 5,537,600 | +0.09(+1.75%) |
Apr 19, 2021 | 5.260 | 5.345 | 5.025 | 5.140 | 3,672,322 | -0.15(-2.84%) |
Apr 16, 2021 | 5.400 | 5.510 | 5.180 | 5.290 | 4,253,200 | -0.30(-5.37%) |
Apr 15, 2021 | 5.930 | 5.950 | 5.480 | 5.590 | 3,533,065 | -0.18(-3.12%) |
Apr 14, 2021 | 5.750 | 6.070 | 5.660 | 5.770 | 2,788,074 | +0.00(+0.00%) |
Apr 13, 2021 | 5.970 | 6.090 | 5.700 | 5.770 | 2,991,013 | -0.20(-3.35%) |
Apr 12, 2021 | 6.400 | 6.400 | 5.800 | 5.970 | 5,260,590 | -0.57(-8.72%) |
Apr 09, 2021 | 6.760 | 6.820 | 6.440 | 6.540 | 3,030,400 | -0.31(-4.53%) |
Apr 08, 2021 | 6.370 | 7.070 | 6.370 | 6.850 | 5,584,122 | +0.51(+8.04%) |
Apr 07, 2021 | 6.600 | 6.640 | 6.280 | 6.340 | 3,004,362 | -0.20(-3.06%) |
Apr 06, 2021 | 6.980 | 6.980 | 6.480 | 6.540 | 3,568,647 | -0.31(-4.53%) |
Apr 05, 2021 | 6.240 | 6.980 | 6.040 | 6.850 | 7,278,435 | +0.87(+14.55%) |
Apr 01, 2021 | 6.000 | 6.200 | 5.760 | 5.980 | 3,980,500 | +0.30(+5.28%) |
Mar 31, 2021 | 5.500 | 5.960 | 5.490 | 5.680 | 4,491,366 | +0.30(+5.58%) |
Mar 30, 2021 | 5.640 | 5.700 | 5.250 | 5.380 | 4,052,038 | -0.31(-5.45%) |
Mar 29, 2021 | 6.150 | 6.150 | 5.570 | 5.690 | 3,570,772 | -0.41(-6.72%) |
Mar 26, 2021 | 5.930 | 6.220 | 5.800 | 6.100 | 3,791,700 | +0.31(+5.35%) |
Mar 25, 2021 | 5.550 | 5.850 | 5.460 | 5.790 | 3,753,549 | +0.08(+1.40%) |
Mar 24, 2021 | 6.060 | 6.260 | 5.710 | 5.710 | 4,947,188 | -0.27(-4.52%) |
Mar 23, 2021 | 6.250 | 6.310 | 5.860 | 5.980 | 4,380,135 | -0.20(-3.24%) |
Mar 22, 2021 | 6.640 | 6.700 | 6.120 | 6.180 | 4,769,002 | -0.34(-5.21%) |
Mar 19, 2021 | 6.550 | 6.810 | 6.250 | 6.520 | 6,447,900 | -0.05(-0.76%) |
Mar 18, 2021 | 6.940 | 7.280 | 6.550 | 6.570 | 4,841,800 | -0.57(-7.98%) |
Mar 17, 2021 | 6.840 | 7.190 | 6.690 | 7.140 | 5,644,807 | +0.09(+1.28%) |
Mar 16, 2021 | 7.060 | 7.830 | 6.840 | 7.050 | 12,360,652 | -0.13(-1.81%) |
Mar 15, 2021 | 6.090 | 7.260 | 5.940 | 7.180 | 18,961,956 | +1.26(+21.28%) |
Mar 12, 2021 | 5.570 | 5.970 | 5.430 | 5.920 | 3,555,900 | +0.19(+3.32%) |
Mar 11, 2021 | 5.340 | 5.750 | 5.200 | 5.730 | 3,287,073 | +0.49(+9.35%) |
Mar 10, 2021 | 5.100 | 5.410 | 5.060 | 5.240 | 3,160,563 | +0.11(+2.14%) |
Mar 09, 2021 | 5.090 | 5.230 | 4.960 | 5.130 | 3,123,931 | +0.23(+4.69%) |
Mar 08, 2021 | 5.400 | 5.400 | 4.880 | 4.900 | 3,060,543 | -0.37(-7.02%) |
Mar 05, 2021 | 5.600 | 5.650 | 4.530 | 5.270 | 5,848,100 | -0.10(-1.86%) |
Mar 04, 2021 | 5.830 | 6.000 | 5.160 | 5.370 | 6,635,070 | -0.49(-8.36%) |
Mar 03, 2021 | 6.500 | 6.950 | 5.830 | 5.860 | 11,616,402 | -0.33(-5.33%) |
Mar 02, 2021 | 5.430 | 6.210 | 5.300 | 6.190 | 10,818,471 | +1.00(+19.27%) |
Mar 01, 2021 | 5.450 | 5.520 | 5.130 | 5.190 | 3,081,654 | +0.00(+0.00%) |
Feb 26, 2021 | 5.390 | 5.550 | 5.020 | 5.190 | 3,396,000 | -0.20(-3.71%) |
Feb 25, 2021 | 5.640 | 5.860 | 5.340 | 5.390 | 4,194,215 | -0.27(-4.77%) |
Feb 24, 2021 | 5.440 | 5.760 | 5.350 | 5.660 | 2,788,850 | +0.21(+3.85%) |
Feb 23, 2021 | 5.250 | 5.600 | 4.800 | 5.450 | 6,015,369 | -0.13(-2.33%) |
Feb 22, 2021 | 5.450 | 5.880 | 5.410 | 5.580 | 4,228,262 | -0.19(-3.29%) |
Feb 19, 2021 | 5.380 | 5.800 | 5.250 | 5.770 | 4,592,300 | +0.60(+11.61%) |
Feb 18, 2021 | 5.880 | 5.950 | 5.160 | 5.170 | 7,021,520 | -0.84(-13.98%) |
Feb 17, 2021 | 6.150 | 6.300 | 5.700 | 6.010 | 6,613,745 | -0.12(-1.96%) |
Feb 16, 2021 | 6.090 | 6.450 | 5.910 | 6.130 | 8,995,077 | +0.34(+5.87%) |
Feb 12, 2021 | 5.620 | 5.830 | 5.400 | 5.790 | 4,041,900 | +0.14(+2.48%) |
Feb 11, 2021 | 5.490 | 6.020 | 5.220 | 5.650 | 7,512,302 | +0.25(+4.63%) |
Feb 10, 2021 | 5.680 | 5.720 | 5.090 | 5.400 | 6,213,061 | +0.06(+1.12%) |
Feb 09, 2021 | 5.700 | 5.750 | 5.220 | 5.340 | 6,585,770 | -0.26(-4.64%) |
Feb 08, 2021 | 5.160 | 5.600 | 5.060 | 5.600 | 9,135,701 | +0.73(+14.99%) |
Feb 05, 2021 | 4.180 | 4.950 | 4.150 | 4.870 | 10,062,300 | +0.68(+16.23%) |
Feb 04, 2021 | 4.310 | 4.350 | 4.080 | 4.190 | 2,356,598 | -0.08(-1.87%) |
Feb 03, 2021 | 4.220 | 4.420 | 4.180 | 4.270 | 3,480,615 | +0.13(+3.14%) |
Feb 02, 2021 | 4.290 | 4.350 | 4.040 | 4.140 | 3,701,377 | -0.13(-3.04%) |
Feb 01, 2021 | 3.850 | 4.320 | 3.730 | 4.270 | 9,358,424 | +0.47(+12.37%) |
Jan 29, 2021 | 3.950 | 4.150 | 3.780 | 3.800 | 3,815,800 | -0.14(-3.55%) |
Jan 28, 2021 | 4.150 | 4.150 | 3.780 | 3.940 | 4,418,656 | -0.27(-6.41%) |
Jan 27, 2021 | 4.050 | 4.530 | 3.910 | 4.210 | 6,282,970 | +0.00(+0.00%) |
Jan 26, 2021 | 3.930 | 4.360 | 3.900 | 4.210 | 6,298,974 | +0.32(+8.23%) |
Jan 25, 2021 | 3.930 | 4.020 | 3.700 | 3.890 | 2,746,811 | -0.05(-1.27%) |
Jan 22, 2021 | 3.740 | 3.940 | 3.700 | 3.940 | 2,346,500 | +0.09(+2.34%) |
Jan 21, 2021 | 3.950 | 3.950 | 3.690 | 3.850 | 2,736,335 | -0.08(-2.04%) |
Jan 20, 2021 | 3.950 | 3.990 | 3.730 | 3.930 | 2,946,187 | +0.00(+0.00%) |
Jan 19, 2021 | 3.980 | 4.070 | 3.850 | 3.930 | 2,816,439 | -0.05(-1.26%) |
Jan 15, 2021 | 4.280 | 4.310 | 3.880 | 3.980 | 4,447,000 | -0.24(-5.69%) |
Jan 14, 2021 | 4.070 | 4.370 | 4.060 | 4.220 | 5,525,455 | +0.23(+5.76%) |
Jan 13, 2021 | 3.700 | 4.050 | 3.530 | 3.990 | 5,934,982 | +0.23(+6.12%) |
Jan 12, 2021 | 3.950 | 4.030 | 3.660 | 3.760 | 4,104,483 | -0.20(-5.05%) |
Jan 11, 2021 | 3.870 | 4.070 | 3.670 | 3.960 | 3,445,613 | -0.05(-1.25%) |
Jan 08, 2021 | 4.290 | 4.320 | 3.910 | 4.010 | 4,795,200 | -0.19(-4.52%) |
Jan 07, 2021 | 4.190 | 4.320 | 4.120 | 4.200 | 3,142,066 | +0.04(+0.96%) |
Jan 06, 2021 | 4.490 | 4.500 | 4.020 | 4.160 | 5,395,002 | -0.21(-4.81%) |
Jan 05, 2021 | 3.950 | 4.535 | 3.940 | 4.370 | 6,099,247 | +0.43(+10.91%) |
Jan 04, 2021 | 4.350 | 4.370 | 3.830 | 3.940 | 6,330,686 | -0.32(-7.51%) |
Dec 31, 2020 | 4.260 | 4.260 | 4.260 | 3,515,800 | -0.05(-1.16%) | |
Dec 30, 2020 | 4.290 | 4.490 | 4.240 | 4.310 | 3,515,800 | +0.06(+1.41%) |
Dec 29, 2020 | 4.500 | 4.570 | 4.000 | 4.250 | 6,139,037 | -0.20(-4.49%) |
Dec 28, 2020 | 4.500 | 4.820 | 4.280 | 4.450 | 6,674,499 | +0.30(+7.23%) |
Dec 24, 2020 | 4.220 | 4.280 | 3.980 | 4.150 | 3,310,600 | +0.08(+1.97%) |
Dec 23, 2020 | 3.680 | 4.270 | 3.670 | 4.070 | 7,400,609 | +0.44(+12.12%) |
Dec 22, 2020 | 3.550 | 3.680 | 3.460 | 3.630 | 3,403,970 | +0.20(+5.83%) |
Dec 21, 2020 | 3.500 | 3.500 | 3.280 | 3.430 | 3,664,035 | -0.06(-1.72%) |
Dec 18, 2020 | 3.600 | 3.600 | 3.360 | 3.490 | 4,733,500 | -0.08(-2.24%) |
Dec 17, 2020 | 3.200 | 3.570 | 3.200 | 3.570 | 6,714,607 | +0.43(+13.69%) |
Dec 16, 2020 | 3.250 | 3.260 | 3.070 | 3.140 | 3,426,071 | -0.14(-4.27%) |
Dec 15, 2020 | 3.200 | 3.350 | 2.960 | 3.280 | 5,375,800 | +0.22(+7.19%) |
Dec 14, 2020 | 3.400 | 3.490 | 3.050 | 3.060 | 9,077,594 | +0.00(+0.00%) |
Dec 11, 2020 | 3.090 | 3.100 | 2.820 | 3.060 | 5,078,900 | +0.01(+0.33%) |
Dec 10, 2020 | 2.630 | 3.070 | 2.600 | 3.050 | 4,352,607 | +0.44(+16.86%) |
Dec 09, 2020 | 2.960 | 2.960 | 2.500 | 2.610 | 4,878,930 | -0.25(-8.74%) |
Dec 08, 2020 | 2.900 | 2.990 | 2.580 | 2.860 | 7,070,003 | +0.01(+0.35%) |
Dec 07, 2020 | 2.790 | 2.980 | 2.630 | 2.850 | 10,547,853 | +0.27(+10.47%) |
Dec 04, 2020 | 2.220 | 2.600 | 2.211 | 2.580 | 4,531,800 | +0.37(+16.74%) |
Dec 03, 2020 | 2.310 | 2.420 | 2.190 | 2.210 | 4,954,420 | -0.05(-2.21%) |
Dec 02, 2020 | 2.000 | 2.270 | 1.980 | 2.260 | 2,978,858 | +0.28(+14.14%) |
Dec 01, 2020 | 2.160 | 2.240 | 1.930 | 1.980 | 3,983,083 | -0.10(-4.81%) |
Nov 30, 2020 | 2.070 | 2.140 | 1.970 | 2.080 | 3,270,845 | +0.07(+3.48%) |
Nov 27, 2020 | 2.130 | 2.160 | 1.990 | 2.010 | 1,633,900 | -0.14(-6.51%) |
Nov 25, 2020 | 2.180 | 2.210 | 2.110 | 2.150 | 3,216,300 | +0.03(+1.42%) |
Nov 24, 2020 | 1.930 | 2.130 | 1.920 | 2.120 | 5,566,900 | +0.21(+10.99%) |
Nov 23, 2020 | 1.850 | 1.920 | 1.830 | 1.910 | 2,409,068 | +0.08(+4.37%) |
Nov 20, 2020 | 1.800 | 1.850 | 1.792 | 1.830 | 750,300 | +0.01(+0.55%) |
Nov 19, 2020 | 1.800 | 1.830 | 1.760 | 1.820 | 1,155,874 | +0.02(+1.11%) |
Nov 18, 2020 | 1.800 | 1.830 | 1.750 | 1.800 | 1,024,346 | +0.03(+1.69%) |
Nov 17, 2020 | 1.810 | 1.820 | 1.690 | 1.770 | 1,588,760 | -0.05(-2.75%) |
Nov 16, 2020 | 1.750 | 1.840 | 1.750 | 1.820 | 990,325 | +0.09(+5.20%) |
Nov 13, 2020 | 1.770 | 1.801 | 1.730 | 1.730 | 754,600 | -0.01(-0.57%) |
Nov 12, 2020 | 1.820 | 1.890 | 1.730 | 1.740 | 1,592,949 | -0.10(-5.43%) |
Nov 11, 2020 | 1.740 | 1.840 | 1.710 | 1.840 | 2,263,476 | +0.11(+6.36%) |
Nov 10, 2020 | 1.630 | 1.740 | 1.600 | 1.730 | 1,647,707 | +0.11(+6.79%) |
Nov 09, 2020 | 1.660 | 1.720 | 1.600 | 1.620 | 1,251,274 | +0.00(+0.00%) |
Nov 06, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 789,800 | +0.00(+0.00%) |
Nov 05, 2020 | 1.540 | 1.630 | 1.520 | 1.620 | 1,361,723 | +0.13(+8.72%) |
Nov 04, 2020 | 1.520 | 1.540 | 1.480 | 1.490 | 785,734 | -0.04(-2.61%) |
Nov 03, 2020 | 1.520 | 1.530 | 1.460 | 1.530 | 1,125,864 | +0.08(+5.52%) |
Nov 02, 2020 | 1.510 | 1.520 | 1.440 | 1.450 | 1,364,830 | -0.06(-3.97%) |
Oct 30, 2020 | 1.530 | 1.550 | 1.460 | 1.510 | 624,500 | -0.04(-2.58%) |
Oct 29, 2020 | 1.450 | 1.560 | 1.420 | 1.550 | 800,683 | +0.10(+6.90%) |
Oct 28, 2020 | 1.560 | 1.560 | 1.450 | 1.450 | 1,409,743 | -0.11(-7.05%) |
Oct 27, 2020 | 1.560 | 1.590 | 1.540 | 1.560 | 604,539 | +0.00(+0.00%) |
Oct 26, 2020 | 1.630 | 1.630 | 1.540 | 1.560 | 1,115,260 | -0.05(-3.11%) |
Oct 23, 2020 | 1.680 | 1.680 | 1.600 | 1.610 | 809,300 | -0.03(-1.83%) |
Oct 22, 2020 | 1.700 | 1.705 | 1.630 | 1.640 | 900,118 | -0.05(-2.96%) |
Oct 21, 2020 | 1.650 | 1.695 | 1.630 | 1.690 | 2,473,572 | +0.05(+3.05%) |
Oct 20, 2020 | 1.630 | 1.660 | 1.590 | 1.640 | 660,386 | +0.03(+1.86%) |
Oct 19, 2020 | 1.670 | 1.670 | 1.590 | 1.610 | 808,437 | -0.02(-1.23%) |
Oct 16, 2020 | 1.670 | 1.670 | 1.610 | 1.630 | 1,392,800 | -0.04(-2.40%) |
Oct 15, 2020 | 1.650 | 1.690 | 1.630 | 1.670 | 1,165,129 | +0.00(+0.00%) |
Oct 14, 2020 | 1.660 | 1.700 | 1.640 | 1.670 | 709,772 | +0.02(+1.21%) |
Oct 13, 2020 | 1.690 | 1.700 | 1.635 | 1.650 | 806,388 | -0.03(-1.79%) |
Oct 12, 2020 | 1.710 | 1.717 | 1.626 | 1.680 | 967,675 | -0.02(-1.18%) |
Oct 09, 2020 | 1.730 | 1.740 | 1.680 | 1.700 | 762,500 | +0.00(+0.00%) |
Oct 08, 2020 | 1.760 | 1.790 | 1.700 | 1.700 | 1,103,311 | -0.05(-2.86%) |
Oct 07, 2020 | 1.700 | 1.770 | 1.665 | 1.750 | 1,588,177 | +0.08(+4.79%) |
Oct 06, 2020 | 1.720 | 1.790 | 1.650 | 1.670 | 2,394,314 | -0.03(-1.76%) |
Oct 05, 2020 | 1.670 | 1.710 | 1.622 | 1.700 | 1,004,817 | +0.06(+3.66%) |
Oct 02, 2020 | 1.660 | 1.690 | 1.620 | 1.640 | 1,081,500 | -0.10(-5.75%) |
Oct 01, 2020 | 1.720 | 1.760 | 1.650 | 1.740 | 1,996,643 | +0.06(+3.57%) |
Sep 30, 2020 | 1.730 | 1.730 | 1.650 | 1.680 | 735,101 | -0.06(-3.45%) |
Sep 29, 2020 | 1.740 | 1.750 | 1.680 | 1.740 | 851,698 | +0.02(+1.16%) |
Sep 28, 2020 | 1.660 | 1.730 | 1.610 | 1.720 | 998,539 | +0.07(+4.24%) |
Sep 25, 2020 | 1.550 | 1.660 | 1.545 | 1.650 | 1,091,900 | +0.10(+6.45%) |
Sep 24, 2020 | 1.510 | 1.660 | 1.490 | 1.550 | 1,162,166 | +0.00(+0.00%) |
Sep 23, 2020 | 1.700 | 1.700 | 1.510 | 1.550 | 1,586,035 | -0.13(-7.74%) |
Sep 22, 2020 | 1.660 | 1.690 | 1.630 | 1.680 | 833,552 | +0.02(+1.20%) |
Sep 21, 2020 | 1.760 | 1.760 | 1.660 | 1.660 | 1,437,772 | -0.13(-7.26%) |
Sep 18, 2020 | 1.800 | 1.800 | 1.730 | 1.790 | 1,607,900 | +0.03(+1.70%) |
Sep 17, 2020 | 1.730 | 1.790 | 1.710 | 1.760 | 600,308 | +0.01(+0.57%) |
Sep 16, 2020 | 1.770 | 1.855 | 1.750 | 1.750 | 1,453,673 | +0.00(+0.00%) |
Sep 15, 2020 | 1.790 | 1.810 | 1.740 | 1.750 | 897,017 | -0.02(-1.13%) |
Sep 14, 2020 | 1.710 | 1.930 | 1.710 | 1.770 | 3,474,432 | +0.08(+4.73%) |
Sep 11, 2020 | 1.730 | 1.753 | 1.670 | 1.690 | 888,200 | -0.02(-1.17%) |
Sep 10, 2020 | 1.800 | 1.810 | 1.690 | 1.710 | 1,073,726 | -0.08(-4.47%) |
Sep 09, 2020 | 1.750 | 1.800 | 1.735 | 1.790 | 822,092 | +0.09(+5.29%) |
Sep 08, 2020 | 1.800 | 1.800 | 1.670 | 1.700 | 1,475,302 | -0.08(-4.49%) |
Sep 04, 2020 | 1.790 | 1.820 | 1.700 | 1.780 | 1,376,800 | -0.01(-0.56%) |
Sep 03, 2020 | 1.910 | 1.930 | 1.760 | 1.790 | 1,657,681 | -0.13(-6.77%) |
Sep 02, 2020 | 1.930 | 1.950 | 1.885 | 1.920 | 1,826,859 | +0.02(+1.05%) |
Sep 01, 2020 | 1.840 | 1.910 | 1.810 | 1.900 | 1,532,743 | +0.08(+4.40%) |
Aug 31, 2020 | 1.910 | 1.940 | 1.820 | 1.820 | 1,620,710 | -0.08(-4.21%) |
Aug 28, 2020 | 1.840 | 1.940 | 1.810 | 1.900 | 3,187,600 | +0.10(+5.56%) |
Aug 27, 2020 | 1.820 | 1.860 | 1.750 | 1.800 | 1,919,124 | +0.00(+0.00%) |
Aug 26, 2020 | 1.730 | 1.850 | 1.720 | 1.800 | 3,338,372 | +0.08(+4.65%) |
Aug 25, 2020 | 1.700 | 1.730 | 1.680 | 1.720 | 1,051,720 | +0.03(+1.78%) |
Aug 24, 2020 | 1.750 | 1.750 | 1.680 | 1.690 | 1,268,710 | -0.02(-1.17%) |
Aug 21, 2020 | 1.680 | 1.730 | 1.650 | 1.710 | 1,635,000 | +0.04(+2.40%) |
Aug 20, 2020 | 1.710 | 1.740 | 1.660 | 1.670 | 1,480,675 | -0.05(-2.91%) |
Aug 19, 2020 | 1.680 | 1.760 | 1.669 | 1.720 | 1,661,165 | +0.04(+2.38%) |
Aug 18, 2020 | 1.670 | 1.710 | 1.653 | 1.680 | 701,383 | +0.02(+1.20%) |
Aug 17, 2020 | 1.690 | 1.750 | 1.655 | 1.660 | 1,645,866 | +0.00(+0.00%) |
Aug 14, 2020 | 1.700 | 1.700 | 1.650 | 1.660 | 492,800 | -0.03(-1.78%) |
Aug 13, 2020 | 1.730 | 1.740 | 1.665 | 1.690 | 754,374 | -0.02(-1.17%) |
Aug 12, 2020 | 1.690 | 1.725 | 1.660 | 1.710 | 1,665,752 | +0.03(+1.79%) |
Aug 11, 2020 | 1.760 | 1.800 | 1.670 | 1.680 | 935,471 | -0.09(-5.08%) |
Aug 10, 2020 | 1.840 | 1.840 | 1.720 | 1.770 | 837,200 | +0.00(+0.00%) |
Aug 07, 2020 | 1.760 | 1.790 | 1.720 | 1.770 | 1,311,600 | +0.02(+1.14%) |
Aug 06, 2020 | 1.840 | 1.840 | 1.730 | 1.750 | 1,266,096 | -0.10(-5.41%) |
Aug 05, 2020 | 1.900 | 1.910 | 1.750 | 1.850 | 2,280,648 | +0.01(+0.54%) |
Aug 04, 2020 | 1.810 | 1.900 | 1.770 | 1.840 | 1,187,916 | +0.03(+1.66%) |
Aug 03, 2020 | 1.750 | 1.830 | 1.740 | 1.810 | 1,244,229 | +0.10(+5.85%) |
Jul 31, 2020 | 1.670 | 1.765 | 1.640 | 1.710 | 1,427,100 | +0.02(+1.18%) |
Jul 30, 2020 | 1.710 | 1.710 | 1.590 | 1.690 | 1,369,364 | -0.03(-1.74%) |
Jul 29, 2020 | 1.930 | 1.940 | 1.650 | 1.720 | 3,924,819 | -0.13(-7.03%) |
Jul 28, 2020 | 1.950 | 1.970 | 1.850 | 1.850 | 1,599,609 | -0.11(-5.61%) |
Jul 27, 2020 | 1.900 | 1.960 | 1.870 | 1.960 | 2,185,343 | +0.09(+4.81%) |
Jul 24, 2020 | 1.850 | 1.970 | 1.840 | 1.870 | 3,226,400 | +0.02(+1.08%) |
Jul 23, 2020 | 1.850 | 1.890 | 1.770 | 1.850 | 1,946,998 | +0.01(+0.54%) |
Jul 22, 2020 | 1.840 | 1.930 | 1.770 | 1.840 | 3,850,293 | +0.02(+1.10%) |
Jul 21, 2020 | 1.900 | 1.940 | 1.800 | 1.820 | 2,363,497 | +0.01(+0.55%) |
Jul 20, 2020 | 1.820 | 1.930 | 1.800 | 1.810 | 3,296,206 | +0.06(+3.43%) |
Jul 17, 2020 | 1.620 | 1.800 | 1.590 | 1.750 | 3,431,700 | +0.16(+10.06%) |
Jul 16, 2020 | 1.580 | 1.620 | 1.550 | 1.590 | 1,474,548 | +0.01(+0.63%) |
Jul 15, 2020 | 1.550 | 1.610 | 1.530 | 1.580 | 1,167,367 | +0.04(+2.60%) |
Jul 14, 2020 | 1.530 | 1.550 | 1.500 | 1.540 | 681,924 | +0.00(+0.00%) |
Jul 13, 2020 | 1.560 | 1.600 | 1.530 | 1.540 | 843,321 | -0.02(-1.28%) |
Jul 10, 2020 | 1.550 | 1.580 | 1.525 | 1.560 | 680,300 | +0.03(+1.96%) |
Jul 09, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 1,007,074 | -0.08(-4.97%) |
Jul 08, 2020 | 1.600 | 1.650 | 1.590 | 1.610 | 754,579 | +0.02(+1.26%) |
Jul 07, 2020 | 1.580 | 1.620 | 1.520 | 1.590 | 947,320 | +0.02(+1.27%) |
Jul 06, 2020 | 1.530 | 1.590 | 1.527 | 1.570 | 1,063,470 | +0.07(+4.67%) |
Jul 02, 2020 | 1.550 | 1.560 | 1.480 | 1.500 | 862,600 | -0.03(-1.96%) |
Jul 01, 2020 | 1.520 | 1.550 | 1.490 | 1.530 | 701,260 | +0.02(+1.32%) |
Jun 30, 2020 | 1.470 | 1.535 | 1.460 | 1.510 | 1,180,394 | +0.05(+3.42%) |
Jun 29, 2020 | 1.450 | 1.490 | 1.430 | 1.460 | 1,593,219 | +0.03(+2.10%) |
Jun 26, 2020 | 1.550 | 1.560 | 1.430 | 1.430 | 3,612,500 | -0.13(-8.33%) |
Jun 25, 2020 | 1.550 | 1.580 | 1.520 | 1.560 | 730,569 | +0.00(+0.00%) |
Jun 24, 2020 | 1.540 | 1.580 | 1.450 | 1.560 | 1,321,176 | +0.02(+1.30%) |
Jun 23, 2020 | 1.590 | 1.610 | 1.540 | 1.540 | 1,047,952 | -0.04(-2.53%) |
Jun 22, 2020 | 1.600 | 1.610 | 1.560 | 1.580 | 901,606 | +0.00(+0.00%) |
Jun 19, 2020 | 1.610 | 1.610 | 1.540 | 1.580 | 1,251,700 | +0.03(+1.94%) |
Jun 18, 2020 | 1.580 | 1.610 | 1.550 | 1.550 | 1,003,842 | -0.02(-1.27%) |
Jun 17, 2020 | 1.610 | 1.640 | 1.570 | 1.570 | 1,898,159 | -0.03(-1.88%) |
Jun 16, 2020 | 1.640 | 1.640 | 1.540 | 1.600 | 1,105,445 | +0.02(+1.27%) |
Jun 15, 2020 | 1.550 | 1.620 | 1.480 | 1.580 | 1,699,034 | +0.02(+1.28%) |
Jun 12, 2020 | 1.590 | 1.610 | 1.520 | 1.560 | 1,774,800 | +0.02(+1.30%) |
Jun 11, 2020 | 1.670 | 1.730 | 1.530 | 1.540 | 2,564,889 | -0.09(-5.52%) |
Jun 10, 2020 | 1.700 | 1.700 | 1.620 | 1.630 | 1,243,901 | -0.06(-3.55%) |
Jun 09, 2020 | 1.670 | 1.700 | 1.629 | 1.690 | 856,028 | +0.02(+1.20%) |
Jun 08, 2020 | 1.660 | 1.710 | 1.640 | 1.670 | 958,976 | +0.02(+1.21%) |
Jun 05, 2020 | 1.700 | 1.720 | 1.610 | 1.650 | 1,153,300 | -0.03(-1.79%) |
Jun 04, 2020 | 1.700 | 1.740 | 1.630 | 1.680 | 802,082 | -0.03(-1.75%) |
Jun 03, 2020 | 1.810 | 1.810 | 1.690 | 1.710 | 1,048,727 | -0.05(-2.84%) |
Jun 02, 2020 | 1.700 | 1.780 | 1.690 | 1.760 | 1,228,480 | +0.08(+4.76%) |
Jun 01, 2020 | 1.740 | 1.750 | 1.670 | 1.680 | 1,099,211 | -0.04(-2.33%) |
May 29, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 1,294,100 | +0.09(+5.52%) |
May 28, 2020 | 1.700 | 1.750 | 1.620 | 1.630 | 1,507,805 | -0.05(-2.98%) |
May 27, 2020 | 1.680 | 1.710 | 1.550 | 1.680 | 1,488,026 | +0.05(+3.07%) |
May 26, 2020 | 1.630 | 1.670 | 1.620 | 1.630 | 900,639 | +0.01(+0.62%) |
May 22, 2020 | 1.630 | 1.640 | 1.575 | 1.620 | 742,100 | +0.00(+0.00%) |
May 21, 2020 | 1.680 | 1.700 | 1.550 | 1.620 | 1,204,275 | -0.01(-0.61%) |
May 20, 2020 | 1.600 | 1.680 | 1.570 | 1.630 | 1,736,017 | +0.06(+3.82%) |
May 19, 2020 | 1.670 | 1.675 | 1.550 | 1.570 | 1,239,808 | -0.08(-4.85%) |
May 18, 2020 | 1.650 | 1.700 | 1.600 | 1.650 | 1,294,671 | +0.04(+2.48%) |
May 15, 2020 | 1.540 | 1.620 | 1.480 | 1.610 | 1,222,700 | +0.09(+5.92%) |
May 14, 2020 | 1.440 | 1.530 | 1.380 | 1.520 | 1,819,281 | +0.07(+4.83%) |
May 13, 2020 | 1.600 | 1.630 | 1.420 | 1.450 | 2,058,708 | -0.12(-7.64%) |
May 12, 2020 | 1.680 | 1.710 | 1.570 | 1.570 | 1,428,727 | -0.11(-6.55%) |
May 11, 2020 | 1.750 | 1.770 | 1.670 | 1.680 | 1,228,486 | -0.07(-4.00%) |
May 08, 2020 | 1.730 | 1.770 | 1.680 | 1.750 | 1,241,000 | +0.05(+2.94%) |
May 07, 2020 | 1.710 | 1.750 | 1.662 | 1.700 | 933,872 | +0.02(+1.19%) |
May 06, 2020 | 1.770 | 1.800 | 1.680 | 1.680 | 1,049,874 | -0.06(-3.45%) |
May 05, 2020 | 1.740 | 1.810 | 1.690 | 1.740 | 1,700,954 | +0.05(+2.96%) |
May 04, 2020 | 1.750 | 1.790 | 1.580 | 1.690 | 3,315,494 | -0.11(-6.11%) |