Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.40 | 32.43 | 29.53 | 29.60 | 1,092,400 | -3.46(-10.47%) |
Apr 29, 2021 | 31.23 | 34.45 | 31.14 | 33.06 | 1,184,545 | +2.00(+6.44%) |
Apr 28, 2021 | 29.76 | 31.13 | 29.70 | 31.06 | 307,356 | +1.30(+4.37%) |
Apr 27, 2021 | 29.67 | 31.20 | 29.49 | 29.76 | 450,760 | +0.27(+0.92%) |
Apr 26, 2021 | 29.43 | 30.34 | 29.28 | 29.49 | 303,720 | +0.06(+0.20%) |
Apr 23, 2021 | 28.80 | 29.59 | 28.25 | 29.43 | 239,300 | +0.89(+3.12%) |
Apr 22, 2021 | 28.39 | 29.43 | 28.06 | 28.54 | 442,504 | +0.42(+1.49%) |
Apr 21, 2021 | 27.63 | 28.73 | 27.01 | 28.12 | 408,712 | +0.61(+2.22%) |
Apr 20, 2021 | 27.48 | 27.72 | 26.06 | 27.51 | 521,787 | -0.04(-0.15%) |
Apr 19, 2021 | 27.98 | 29.00 | 26.61 | 27.55 | 507,823 | -0.66(-2.34%) |
Apr 16, 2021 | 28.56 | 28.79 | 27.52 | 28.21 | 418,000 | +0.02(+0.07%) |
Apr 15, 2021 | 29.76 | 29.79 | 27.50 | 28.19 | 514,610 | -1.00(-3.43%) |
Apr 14, 2021 | 30.28 | 31.10 | 28.88 | 29.19 | 361,729 | -1.04(-3.44%) |
Apr 13, 2021 | 31.35 | 31.84 | 29.22 | 30.23 | 389,934 | -0.93(-2.98%) |
Apr 12, 2021 | 31.00 | 31.95 | 29.40 | 31.16 | 506,950 | +0.21(+0.68%) |
Apr 09, 2021 | 29.45 | 31.15 | 29.11 | 30.95 | 392,200 | +1.17(+3.93%) |
Apr 08, 2021 | 28.42 | 29.80 | 27.77 | 29.78 | 416,841 | +1.60(+5.68%) |
Apr 07, 2021 | 29.29 | 29.60 | 27.20 | 28.18 | 501,783 | -0.83(-2.86%) |
Apr 06, 2021 | 27.64 | 29.57 | 27.50 | 29.01 | 459,119 | +1.37(+4.96%) |
Apr 05, 2021 | 28.43 | 28.75 | 26.81 | 27.64 | 404,211 | -0.38(-1.36%) |
Apr 01, 2021 | 28.62 | 29.00 | 27.44 | 28.02 | 515,700 | -0.08(-0.28%) |
Mar 31, 2021 | 27.32 | 29.70 | 27.14 | 28.10 | 983,721 | +0.86(+3.16%) |
Mar 30, 2021 | 25.00 | 27.52 | 24.95 | 27.24 | 745,515 | +2.37(+9.53%) |
Mar 29, 2021 | 25.88 | 26.80 | 24.52 | 24.87 | 473,499 | -1.13(-4.35%) |
Mar 26, 2021 | 25.60 | 26.14 | 24.42 | 26.00 | 455,400 | +0.71(+2.81%) |
Mar 25, 2021 | 24.48 | 26.00 | 23.71 | 25.29 | 904,148 | +0.61(+2.47%) |
Mar 24, 2021 | 27.16 | 27.50 | 24.50 | 24.68 | 971,959 | -2.13(-7.94%) |
Mar 23, 2021 | 29.67 | 29.81 | 25.89 | 26.81 | 1,559,153 | -3.53(-11.63%) |
Mar 22, 2021 | 31.42 | 33.32 | 29.23 | 30.34 | 1,057,213 | +0.36(+1.20%) |
Mar 19, 2021 | 28.25 | 32.57 | 28.11 | 29.98 | 1,475,100 | +2.49(+9.06%) |
Mar 18, 2021 | 29.00 | 30.97 | 27.09 | 27.49 | 708,972 | -1.76(-6.02%) |
Mar 17, 2021 | 28.39 | 30.08 | 28.01 | 29.25 | 528,169 | +0.56(+1.95%) |
Mar 16, 2021 | 30.00 | 30.12 | 26.90 | 28.69 | 939,551 | -1.24(-4.14%) |
Mar 15, 2021 | 24.90 | 30.85 | 24.90 | 29.93 | 1,430,627 | +5.03(+20.20%) |
Mar 12, 2021 | 24.49 | 26.30 | 23.51 | 24.90 | 1,330,400 | +0.70(+2.89%) |
Mar 11, 2021 | 24.07 | 24.94 | 23.76 | 24.20 | 747,314 | +0.37(+1.55%) |
Mar 10, 2021 | 24.68 | 25.10 | 23.05 | 23.83 | 589,073 | -0.25(-1.04%) |
Mar 09, 2021 | 23.50 | 24.33 | 22.71 | 24.08 | 905,694 | +0.91(+3.93%) |
Mar 08, 2021 | 24.00 | 25.30 | 22.68 | 23.17 | 826,657 | -0.64(-2.69%) |
Mar 05, 2021 | 24.59 | 25.34 | 20.68 | 23.81 | 1,163,400 | -0.48(-1.98%) |
Mar 04, 2021 | 28.05 | 29.09 | 22.51 | 24.29 | 1,566,862 | -4.32(-15.10%) |
Mar 03, 2021 | 31.01 | 32.26 | 27.81 | 28.61 | 675,430 | -2.27(-7.35%) |
Mar 02, 2021 | 29.69 | 32.69 | 29.50 | 30.88 | 857,278 | +1.68(+5.75%) |
Mar 01, 2021 | 27.24 | 30.50 | 26.91 | 29.20 | 985,948 | +3.20(+12.31%) |
Feb 26, 2021 | 25.58 | 26.69 | 24.73 | 26.00 | 470,900 | +0.88(+3.50%) |
Feb 25, 2021 | 26.97 | 29.49 | 25.00 | 25.12 | 864,038 | -2.06(-7.58%) |
Feb 24, 2021 | 26.62 | 27.33 | 25.31 | 27.18 | 418,145 | +0.69(+2.60%) |
Feb 23, 2021 | 27.45 | 27.60 | 24.30 | 26.49 | 650,374 | -0.87(-3.18%) |
Feb 22, 2021 | 26.12 | 28.75 | 25.92 | 27.36 | 877,965 | +1.16(+4.43%) |
Feb 19, 2021 | 26.00 | 26.84 | 25.61 | 26.20 | 682,000 | +1.86(+7.64%) |
Feb 18, 2021 | 24.00 | 24.55 | 23.57 | 24.34 | 452,523 | -0.11(-0.45%) |
Feb 17, 2021 | 24.62 | 25.25 | 23.21 | 24.45 | 409,465 | -0.36(-1.45%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.12 | 24.81 | 525,489 | -1.08(-4.17%) |
Feb 12, 2021 | 25.67 | 26.97 | 25.51 | 25.89 | 280,300 | -0.37(-1.41%) |
Feb 11, 2021 | 26.40 | 27.52 | 25.26 | 26.26 | 442,723 | +0.35(+1.35%) |
Feb 10, 2021 | 26.99 | 27.63 | 25.21 | 25.91 | 576,252 | -0.67(-2.52%) |
Feb 09, 2021 | 26.51 | 27.39 | 26.01 | 26.58 | 469,967 | -0.15(-0.56%) |
Feb 08, 2021 | 28.35 | 28.40 | 26.42 | 26.73 | 721,831 | -0.90(-3.26%) |
Feb 05, 2021 | 28.87 | 28.87 | 27.06 | 27.63 | 483,000 | -0.82(-2.88%) |
Feb 04, 2021 | 28.09 | 29.42 | 27.70 | 28.45 | 593,466 | +0.63(+2.26%) |
Feb 03, 2021 | 26.15 | 29.09 | 25.58 | 27.82 | 997,275 | +2.19(+8.54%) |
Feb 02, 2021 | 25.32 | 26.25 | 24.26 | 25.63 | 520,686 | +0.34(+1.34%) |
Feb 01, 2021 | 26.56 | 26.56 | 23.61 | 25.29 | 648,162 | -0.17(-0.67%) |
Jan 29, 2021 | 27.40 | 28.44 | 24.48 | 25.46 | 939,500 | -1.26(-4.72%) |
Jan 28, 2021 | 27.17 | 28.84 | 25.81 | 26.72 | 588,142 | -0.26(-0.96%) |
Jan 27, 2021 | 26.37 | 29.79 | 26.10 | 26.98 | 841,268 | -0.11(-0.41%) |
Jan 26, 2021 | 26.52 | 27.76 | 25.92 | 27.09 | 774,364 | +0.90(+3.44%) |
Jan 25, 2021 | 28.15 | 29.44 | 25.16 | 26.19 | 1,652,130 | -1.88(-6.70%) |
Jan 22, 2021 | 24.17 | 28.20 | 23.82 | 28.07 | 1,644,600 | +3.18(+12.78%) |
Jan 21, 2021 | 23.01 | 25.16 | 22.22 | 24.89 | 1,335,984 | +1.34(+5.69%) |
Jan 20, 2021 | 20.26 | 24.73 | 20.16 | 23.55 | 2,413,565 | +3.54(+17.69%) |
Jan 19, 2021 | 20.47 | 20.47 | 18.83 | 20.01 | 846,127 | +0.63(+3.25%) |
Jan 15, 2021 | 20.62 | 21.00 | 18.93 | 19.38 | 867,200 | -1.20(-5.83%) |
Jan 14, 2021 | 18.85 | 21.81 | 18.70 | 20.58 | 1,554,393 | +1.80(+9.58%) |
Jan 13, 2021 | 18.76 | 19.32 | 18.20 | 18.78 | 775,359 | +0.01(+0.05%) |
Jan 12, 2021 | 17.33 | 19.09 | 17.33 | 18.77 | 1,092,651 | +1.47(+8.50%) |
Jan 11, 2021 | 16.70 | 17.76 | 16.60 | 17.30 | 777,609 | +0.40(+2.37%) |
Jan 08, 2021 | 17.95 | 19.46 | 16.58 | 16.90 | 2,373,800 | -0.47(-2.71%) |
Jan 07, 2021 | 17.14 | 18.10 | 17.06 | 17.37 | 1,132,172 | +0.57(+3.39%) |
Jan 06, 2021 | 17.19 | 18.28 | 16.71 | 16.80 | 1,163,621 | -0.45(-2.61%) |
Jan 05, 2021 | 16.41 | 17.39 | 16.12 | 17.25 | 1,253,819 | +0.64(+3.85%) |
Jan 04, 2021 | 18.00 | 18.13 | 16.32 | 16.61 | 1,519,776 | -1.27(-7.10%) |
Dec 31, 2020 | 17.88 | 17.88 | 17.88 | 553,823 | -0.81(-4.33%) | |
Dec 30, 2020 | 18.38 | 19.10 | 18.08 | 18.69 | 553,823 | +0.41(+2.24%) |
Dec 29, 2020 | 19.22 | 19.26 | 17.69 | 18.28 | 792,057 | -0.82(-4.29%) |
Dec 28, 2020 | 20.76 | 20.88 | 18.54 | 19.10 | 920,944 | -1.16(-5.73%) |
Dec 24, 2020 | 20.97 | 21.33 | 19.99 | 20.26 | 407,200 | -0.51(-2.46%) |
Dec 23, 2020 | 20.59 | 21.93 | 20.18 | 20.77 | 776,744 | +0.17(+0.83%) |
Dec 22, 2020 | 20.77 | 20.88 | 19.01 | 20.60 | 962,161 | +0.30(+1.48%) |
Dec 21, 2020 | 19.01 | 20.36 | 18.75 | 20.30 | 1,178,828 | +0.90(+4.64%) |
Dec 18, 2020 | 19.89 | 20.18 | 18.77 | 19.40 | 1,420,500 | -0.33(-1.67%) |
Dec 17, 2020 | 18.40 | 20.43 | 18.31 | 19.73 | 1,383,789 | +1.31(+7.11%) |
Dec 16, 2020 | 18.25 | 18.67 | 17.59 | 18.42 | 760,603 | +0.11(+0.60%) |
Dec 15, 2020 | 17.25 | 18.37 | 16.27 | 18.31 | 1,352,534 | +1.32(+7.77%) |
Dec 14, 2020 | 18.19 | 19.20 | 16.92 | 16.99 | 1,434,832 | -0.65(-3.68%) |
Dec 11, 2020 | 17.35 | 18.35 | 17.24 | 17.64 | 654,900 | +0.25(+1.44%) |
Dec 10, 2020 | 17.66 | 17.94 | 16.75 | 17.39 | 576,395 | +0.03(+0.17%) |
Dec 09, 2020 | 18.13 | 19.14 | 16.48 | 17.36 | 1,075,291 | -0.90(-4.93%) |
Dec 08, 2020 | 17.50 | 18.38 | 17.01 | 18.26 | 817,426 | +0.09(+0.50%) |
Dec 07, 2020 | 17.72 | 18.40 | 16.88 | 18.17 | 1,792,644 | +0.64(+3.65%) |
Dec 04, 2020 | 19.25 | 19.59 | 17.30 | 17.53 | 1,791,100 | -1.04(-5.60%) |
Dec 03, 2020 | 15.92 | 19.98 | 15.80 | 18.57 | 4,982,349 | +3.01(+19.34%) |
Dec 02, 2020 | 15.06 | 16.04 | 14.55 | 15.56 | 1,178,457 | -0.33(-2.08%) |
Dec 01, 2020 | 15.10 | 16.40 | 15.00 | 15.89 | 2,278,988 | +1.60(+11.20%) |
Nov 30, 2020 | 14.97 | 15.18 | 13.66 | 14.29 | 875,896 | -0.50(-3.38%) |
Nov 27, 2020 | 15.55 | 15.57 | 14.35 | 14.79 | 814,300 | -0.87(-5.56%) |
Nov 25, 2020 | 14.95 | 15.69 | 14.74 | 15.66 | 1,307,600 | +1.08(+7.41%) |
Nov 24, 2020 | 14.80 | 14.96 | 13.01 | 14.58 | 2,212,386 | +0.04(+0.28%) |
Nov 23, 2020 | 13.76 | 14.86 | 13.52 | 14.54 | 2,283,289 | +1.11(+8.27%) |
Nov 20, 2020 | 11.60 | 13.48 | 11.38 | 13.43 | 2,139,300 | +1.85(+15.98%) |
Nov 19, 2020 | 12.05 | 12.13 | 10.76 | 11.58 | 956,972 | -0.21(-1.78%) |
Nov 18, 2020 | 11.57 | 12.50 | 11.53 | 11.79 | 1,253,232 | +0.20(+1.73%) |
Nov 17, 2020 | 10.60 | 11.86 | 10.60 | 11.59 | 2,063,781 | +1.38(+13.52%) |
Nov 16, 2020 | 10.06 | 10.60 | 9.870 | 10.21 | 561,557 | +0.26(+2.61%) |
Nov 13, 2020 | 10.17 | 10.30 | 9.690 | 9.950 | 550,200 | -0.10(-1.00%) |
Nov 12, 2020 | 10.29 | 10.58 | 9.950 | 10.05 | 565,849 | -0.35(-3.37%) |
Nov 11, 2020 | 9.800 | 10.45 | 9.520 | 10.40 | 661,615 | +0.70(+7.22%) |
Nov 10, 2020 | 9.360 | 9.950 | 9.180 | 9.700 | 682,372 | +0.47(+5.09%) |
Nov 09, 2020 | 10.10 | 10.33 | 9.140 | 9.230 | 1,396,339 | -0.64(-6.48%) |
Nov 06, 2020 | 10.53 | 10.70 | 9.760 | 9.870 | 757,100 | -0.71(-6.71%) |
Nov 05, 2020 | 10.93 | 11.40 | 10.50 | 10.58 | 903,625 | -0.09(-0.84%) |
Nov 04, 2020 | 10.50 | 11.05 | 10.21 | 10.67 | 882,642 | +0.29(+2.79%) |
Nov 03, 2020 | 9.940 | 10.49 | 9.800 | 10.38 | 529,408 | +0.52(+5.27%) |
Nov 02, 2020 | 9.370 | 10.09 | 9.160 | 9.860 | 589,032 | +0.58(+6.25%) |
Oct 30, 2020 | 9.310 | 9.560 | 8.895 | 9.280 | 746,500 | -0.28(-2.93%) |
Oct 29, 2020 | 9.900 | 9.990 | 8.680 | 9.560 | 1,471,962 | -0.22(-2.25%) |
Oct 28, 2020 | 10.36 | 10.48 | 9.760 | 9.780 | 1,118,772 | -1.10(-10.11%) |
Oct 27, 2020 | 11.20 | 11.42 | 10.65 | 10.88 | 551,332 | -0.31(-2.77%) |
Oct 26, 2020 | 11.74 | 11.82 | 10.58 | 11.19 | 831,611 | -0.61(-5.17%) |
Oct 23, 2020 | 11.26 | 11.90 | 11.26 | 11.80 | 613,700 | +0.42(+3.69%) |
Oct 22, 2020 | 10.54 | 11.58 | 10.53 | 11.38 | 766,987 | +0.86(+8.17%) |
Oct 21, 2020 | 11.50 | 11.75 | 10.35 | 10.52 | 1,023,128 | -1.03(-8.92%) |
Oct 20, 2020 | 11.72 | 12.38 | 11.45 | 11.55 | 732,300 | +0.04(+0.35%) |
Oct 19, 2020 | 12.86 | 12.92 | 11.00 | 11.51 | 1,598,393 | -1.20(-9.44%) |
Oct 16, 2020 | 12.62 | 13.36 | 12.18 | 12.71 | 1,247,700 | +0.28(+2.25%) |
Oct 15, 2020 | 11.44 | 12.74 | 11.35 | 12.43 | 917,894 | +0.53(+4.45%) |
Oct 14, 2020 | 11.80 | 12.20 | 11.51 | 11.90 | 792,003 | +0.10(+0.85%) |
Oct 13, 2020 | 10.74 | 12.05 | 10.52 | 11.80 | 1,591,815 | +1.11(+10.38%) |
Oct 12, 2020 | 10.85 | 11.24 | 10.39 | 10.69 | 1,039,122 | -0.13(-1.20%) |
Oct 09, 2020 | 9.900 | 11.00 | 9.700 | 10.82 | 1,235,300 | +1.10(+11.32%) |
Oct 08, 2020 | 10.34 | 10.42 | 9.520 | 9.720 | 1,236,966 | -0.65(-6.27%) |
Oct 07, 2020 | 10.50 | 10.80 | 10.04 | 10.37 | 1,316,663 | +0.05(+0.48%) |
Oct 06, 2020 | 9.810 | 10.87 | 9.760 | 10.32 | 2,097,116 | +0.58(+5.95%) |
Oct 05, 2020 | 9.180 | 9.850 | 9.160 | 9.740 | 1,204,738 | +0.65(+7.15%) |
Oct 02, 2020 | 8.590 | 9.520 | 8.350 | 9.090 | 1,193,500 | -0.08(-0.87%) |
Oct 01, 2020 | 8.280 | 9.240 | 8.270 | 9.170 | 2,151,905 | +0.96(+11.69%) |
Sep 30, 2020 | 8.100 | 8.770 | 8.000 | 8.210 | 1,331,151 | +0.10(+1.23%) |
Sep 29, 2020 | 8.240 | 8.600 | 7.990 | 8.110 | 688,147 | -0.17(-2.05%) |
Sep 28, 2020 | 8.060 | 8.480 | 7.860 | 8.280 | 807,051 | +0.19(+2.35%) |
Sep 25, 2020 | 7.790 | 8.190 | 7.611 | 8.090 | 583,700 | +0.18(+2.28%) |
Sep 24, 2020 | 7.700 | 8.210 | 7.260 | 7.910 | 850,727 | +0.06(+0.76%) |
Sep 23, 2020 | 8.330 | 8.950 | 7.750 | 7.850 | 1,509,586 | -0.55(-6.55%) |
Sep 22, 2020 | 8.200 | 8.450 | 7.900 | 8.400 | 1,130,566 | +0.15(+1.82%) |
Sep 21, 2020 | 7.950 | 8.340 | 7.650 | 8.250 | 884,401 | -0.23(-2.71%) |
Sep 18, 2020 | 8.210 | 8.720 | 7.950 | 8.480 | 1,651,500 | +0.13(+1.56%) |
Sep 17, 2020 | 7.840 | 8.310 | 7.520 | 8.350 | 1,367,735 | +0.26(+3.21%) |
Sep 16, 2020 | 7.280 | 8.470 | 7.210 | 8.090 | 2,578,080 | +0.82(+11.28%) |
Sep 15, 2020 | 7.210 | 7.850 | 7.170 | 7.270 | 989,584 | -0.03(-0.41%) |
Sep 14, 2020 | 7.220 | 7.450 | 7.080 | 7.300 | 832,423 | +0.08(+1.11%) |
Sep 11, 2020 | 7.620 | 7.680 | 7.000 | 7.220 | 1,223,800 | -0.41(-5.37%) |
Sep 10, 2020 | 7.150 | 8.200 | 7.130 | 7.630 | 3,074,287 | +0.48(+6.71%) |
Sep 09, 2020 | 6.760 | 7.410 | 6.520 | 7.150 | 1,393,885 | +0.48(+7.20%) |
Sep 08, 2020 | 6.770 | 7.200 | 6.510 | 6.670 | 1,227,925 | -0.41(-5.79%) |
Sep 04, 2020 | 7.010 | 7.300 | 5.730 | 7.080 | 2,653,400 | +0.15(+2.16%) |
Sep 03, 2020 | 8.960 | 9.000 | 6.800 | 6.930 | 4,577,611 | -1.28(-15.59%) |
Sep 02, 2020 | 9.440 | 9.540 | 7.790 | 8.210 | 3,539,391 | -1.24(-13.12%) |
Sep 01, 2020 | 8.470 | 9.820 | 8.070 | 9.450 | 4,861,192 | +0.78(+9.00%) |
Aug 31, 2020 | 7.750 | 9.200 | 7.230 | 8.670 | 6,193,697 | +1.07(+14.08%) |
Aug 28, 2020 | 7.030 | 7.810 | 6.410 | 7.600 | 3,601,800 | +0.75(+10.95%) |
Aug 27, 2020 | 7.890 | 8.440 | 6.010 | 6.850 | 5,559,584 | -0.97(-12.40%) |
Aug 26, 2020 | 9.200 | 9.830 | 7.650 | 7.820 | 3,858,118 | -1.25(-13.78%) |
Aug 25, 2020 | 9.590 | 10.39 | 8.600 | 9.070 | 3,000,760 | -1.11(-10.90%) |
Aug 24, 2020 | 12.63 | 12.81 | 8.520 | 10.18 | 8,076,750 | -2.02(-16.56%) |
Aug 21, 2020 | 11.61 | 13.58 | 11.61 | 12.20 | 7,789,100 | +0.80(+7.02%) |
Aug 20, 2020 | 11.40 | 11.98 | 10.55 | 11.40 | 4,092,571 | -0.17(-1.47%) |
Aug 19, 2020 | 9.240 | 12.35 | 9.100 | 11.57 | 10,724,755 | +2.08(+21.92%) |
Aug 18, 2020 | 9.120 | 9.650 | 8.280 | 9.490 | 2,827,322 | +0.51(+5.68%) |
Aug 17, 2020 | 7.950 | 9.480 | 7.800 | 8.980 | 2,895,222 | +1.33(+17.39%) |
Aug 14, 2020 | 7.290 | 7.720 | 7.060 | 7.650 | 955,500 | +0.44(+6.10%) |
Aug 13, 2020 | 7.090 | 7.280 | 6.990 | 7.210 | 474,582 | +0.10(+1.41%) |
Aug 12, 2020 | 7.250 | 7.370 | 6.770 | 7.110 | 776,593 | +0.05(+0.71%) |
Aug 11, 2020 | 7.490 | 7.600 | 6.530 | 7.060 | 1,201,154 | -0.22(-3.02%) |
Aug 10, 2020 | 6.330 | 7.480 | 6.310 | 7.280 | 1,749,349 | +1.01(+16.11%) |
Aug 07, 2020 | 6.250 | 6.490 | 6.210 | 6.270 | 826,100 | +0.01(+0.16%) |
Aug 06, 2020 | 6.300 | 6.700 | 6.200 | 6.260 | 1,230,789 | +0.10(+1.62%) |
Aug 05, 2020 | 6.250 | 6.270 | 5.900 | 6.160 | 521,054 | +0.04(+0.65%) |
Aug 04, 2020 | 6.260 | 6.380 | 5.860 | 6.120 | 1,105,157 | -0.11(-1.77%) |
Aug 03, 2020 | 5.430 | 6.490 | 5.400 | 6.230 | 1,957,040 | +0.85(+15.80%) |
Jul 31, 2020 | 5.310 | 5.440 | 4.900 | 5.380 | 826,900 | -0.09(-1.65%) |
Jul 30, 2020 | 4.700 | 5.610 | 4.600 | 5.470 | 2,584,944 | +1.08(+24.60%) |
Jul 29, 2020 | 4.060 | 4.450 | 4.000 | 4.390 | 712,580 | +0.33(+8.13%) |
Jul 28, 2020 | 3.970 | 4.090 | 3.770 | 4.060 | 352,489 | +0.06(+1.50%) |
Jul 27, 2020 | 3.990 | 4.100 | 3.910 | 4.000 | 419,328 | +0.00(+0.00%) |
Jul 24, 2020 | 3.960 | 4.238 | 3.850 | 4.000 | 578,400 | -0.08(-1.96%) |
Jul 23, 2020 | 4.770 | 4.770 | 3.970 | 4.080 | 1,825,106 | -0.47(-10.33%) |
Jul 22, 2020 | 4.020 | 4.670 | 4.020 | 4.550 | 1,031,289 | +0.50(+12.35%) |
Jul 21, 2020 | 3.910 | 4.080 | 3.880 | 4.050 | 476,484 | +0.19(+4.92%) |
Jul 20, 2020 | 3.800 | 4.190 | 3.770 | 3.860 | 875,818 | +0.03(+0.78%) |
Jul 17, 2020 | 3.950 | 4.240 | 3.750 | 3.830 | 1,483,600 | -0.05(-1.29%) |
Jul 16, 2020 | 3.450 | 3.970 | 3.420 | 3.880 | 1,600,366 | +0.46(+13.45%) |
Jul 15, 2020 | 3.140 | 3.520 | 3.110 | 3.420 | 1,081,872 | +0.29(+9.27%) |
Jul 14, 2020 | 3.000 | 3.190 | 2.810 | 3.130 | 706,596 | +0.19(+6.46%) |
Jul 13, 2020 | 3.240 | 3.250 | 2.810 | 2.940 | 1,306,247 | -0.18(-5.77%) |
Jul 10, 2020 | 2.850 | 3.170 | 2.760 | 3.120 | 959,100 | +0.26(+9.09%) |
Jul 09, 2020 | 2.750 | 2.890 | 2.600 | 2.860 | 629,566 | +0.11(+4.00%) |
Jul 08, 2020 | 2.550 | 2.780 | 2.520 | 2.750 | 592,450 | +0.23(+9.13%) |
Jul 07, 2020 | 2.480 | 2.570 | 2.420 | 2.520 | 232,993 | +0.02(+0.80%) |
Jul 06, 2020 | 2.720 | 2.720 | 2.450 | 2.500 | 477,624 | -0.10(-3.85%) |
Jul 02, 2020 | 2.630 | 2.759 | 2.550 | 2.600 | 824,500 | +0.04(+1.56%) |
Jul 01, 2020 | 2.530 | 2.690 | 2.510 | 2.560 | 918,732 | -0.15(-5.54%) |
Jun 30, 2020 | 2.480 | 3.130 | 2.470 | 2.710 | 3,965,618 | +0.44(+19.38%) |
Jun 29, 2020 | 2.360 | 2.450 | 2.190 | 2.270 | 535,681 | -0.09(-3.81%) |
Jun 26, 2020 | 2.520 | 2.570 | 2.260 | 2.360 | 762,900 | -0.16(-6.35%) |
Jun 25, 2020 | 2.490 | 2.750 | 2.410 | 2.520 | 923,719 | +0.14(+5.88%) |
Jun 24, 2020 | 2.730 | 2.880 | 2.220 | 2.380 | 1,808,737 | -0.44(-15.60%) |
Jun 23, 2020 | 3.040 | 3.060 | 2.510 | 2.820 | 4,632,058 | -0.72(-20.34%) |
Jun 22, 2020 | 2.040 | 3.700 | 2.000 | 3.540 | 15,553,277 | +1.51(+74.38%) |
Jun 19, 2020 | 1.950 | 2.080 | 1.940 | 2.030 | 545,600 | +0.09(+4.64%) |
Jun 18, 2020 | 1.920 | 2.020 | 1.820 | 1.940 | 673,407 | -0.09(-4.43%) |
Jun 17, 2020 | 1.610 | 2.190 | 1.610 | 2.030 | 1,720,661 | +0.32(+18.71%) |
Jun 16, 2020 | 1.750 | 1.830 | 1.620 | 1.710 | 625,993 | +0.01(+0.59%) |
Jun 15, 2020 | 1.650 | 1.740 | 1.520 | 1.700 | 1,048,480 | +0.09(+5.59%) |
Jun 12, 2020 | 1.370 | 1.750 | 1.352 | 1.610 | 1,514,600 | +0.26(+19.26%) |
Jun 11, 2020 | 1.230 | 1.470 | 1.150 | 1.350 | 687,401 | -0.17(-11.18%) |
Jun 10, 2020 | 1.600 | 1.660 | 1.490 | 1.520 | 536,326 | -0.11(-6.75%) |
Jun 09, 2020 | 1.670 | 1.680 | 1.500 | 1.630 | 780,026 | -0.01(-0.61%) |
Jun 08, 2020 | 1.450 | 1.690 | 1.420 | 1.640 | 1,918,910 | +0.28(+20.59%) |
Jun 05, 2020 | 1.300 | 1.420 | 1.290 | 1.360 | 1,103,900 | +0.10(+7.94%) |
Jun 04, 2020 | 1.320 | 1.380 | 1.140 | 1.260 | 1,945,097 | -0.12(-8.70%) |
Jun 03, 2020 | 1.180 | 1.430 | 1.150 | 1.380 | 2,249,667 | +0.22(+18.97%) |
Jun 02, 2020 | 1.100 | 1.180 | 1.100 | 1.160 | 579,248 | +0.06(+5.45%) |
Jun 01, 2020 | 1.140 | 1.140 | 1.040 | 1.100 | 440,035 | -0.03(-2.65%) |
May 29, 2020 | 1.100 | 1.150 | 1.075 | 1.130 | 504,100 | +0.05(+4.63%) |
May 28, 2020 | 1.160 | 1.170 | 1.070 | 1.080 | 708,583 | -0.06(-5.26%) |
May 27, 2020 | 1.050 | 1.190 | 1.000 | 1.140 | 2,858,880 | +0.11(+10.68%) |
May 26, 2020 | 1.020 | 1.040 | 0.9900 | 1.030 | 780,680 | +0.06(+6.20%) |
May 22, 2020 | 0.9450 | 0.9800 | 0.9399 | 0.9699 | 383,500 | +0.03(+3.18%) |
May 21, 2020 | 1.030 | 1.060 | 0.9013 | 0.9400 | 1,142,763 | -0.12(-11.32%) |
May 20, 2020 | 1.030 | 1.120 | 1.030 | 1.060 | 1,210,338 | +0.01(+0.95%) |
May 19, 2020 | 1.260 | 1.300 | 1.000 | 1.050 | 7,223,834 | +0.21(+25.00%) |
May 18, 2020 | 0.8400 | 0.8600 | 0.8100 | 0.8400 | 1,896,972 | +0.02(+2.45%) |
May 15, 2020 | 0.7749 | 0.8400 | 0.7600 | 0.8199 | 289,700 | +0.02(+2.49%) |
May 14, 2020 | 0.8000 | 0.8400 | 0.7600 | 0.8000 | 254,089 | +0.00(+0.00%) |
May 13, 2020 | 0.8300 | 0.8900 | 0.7800 | 0.8000 | 648,928 | +0.01(+1.01%) |
May 12, 2020 | 0.7803 | 0.8412 | 0.7623 | 0.7920 | 240,671 | +0.03(+4.21%) |
May 11, 2020 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 259,755 | -0.04(-5.00%) |
May 08, 2020 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 155,100 | +0.01(+1.27%) |
May 07, 2020 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 252,410 | -0.03(-3.66%) |
May 06, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 185,000 | -0.01(-1.66%) |
May 05, 2020 | 0.8500 | 0.8845 | 0.8300 | 0.8338 | 230,410 | -0.03(-3.84%) |
May 04, 2020 | 0.9100 | 0.9100 | 0.8207 | 0.8671 | 358,982 | -0.03(-3.64%) |