Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.010 | 5.060 | 4.830 | 5.010 | 1,597,000 | -0.02(-0.40%) |
Apr 29, 2021 | 4.960 | 5.050 | 4.820 | 5.030 | 1,145,307 | +0.09(+1.82%) |
Apr 28, 2021 | 4.910 | 5.020 | 4.750 | 4.940 | 1,301,974 | +0.00(+0.00%) |
Apr 27, 2021 | 4.900 | 4.980 | 4.810 | 4.940 | 1,005,478 | +0.05(+1.02%) |
Apr 26, 2021 | 4.690 | 4.950 | 4.690 | 4.890 | 662,551 | +0.20(+4.26%) |
Apr 23, 2021 | 4.610 | 4.770 | 4.560 | 4.690 | 653,700 | +0.09(+1.96%) |
Apr 22, 2021 | 4.580 | 4.800 | 4.580 | 4.600 | 723,199 | +0.02(+0.44%) |
Apr 21, 2021 | 4.290 | 4.610 | 4.290 | 4.580 | 937,535 | +0.23(+5.29%) |
Apr 20, 2021 | 4.550 | 4.550 | 4.280 | 4.350 | 784,386 | -0.22(-4.81%) |
Apr 19, 2021 | 4.610 | 4.620 | 4.390 | 4.570 | 819,266 | -0.06(-1.30%) |
Apr 16, 2021 | 4.730 | 4.730 | 4.490 | 4.630 | 1,625,100 | -0.07(-1.49%) |
Apr 15, 2021 | 4.690 | 4.820 | 4.630 | 4.700 | 781,288 | +0.07(+1.51%) |
Apr 14, 2021 | 4.580 | 4.740 | 4.580 | 4.630 | 711,003 | -0.02(-0.43%) |
Apr 13, 2021 | 4.650 | 4.730 | 4.590 | 4.650 | 1,050,870 | +0.04(+0.87%) |
Apr 12, 2021 | 4.600 | 4.680 | 4.460 | 4.610 | 1,039,372 | +0.01(+0.22%) |
Apr 09, 2021 | 4.670 | 4.690 | 4.540 | 4.600 | 959,400 | -0.11(-2.34%) |
Apr 08, 2021 | 4.600 | 4.782 | 4.600 | 4.710 | 1,044,713 | +0.10(+2.17%) |
Apr 07, 2021 | 4.740 | 4.750 | 4.510 | 4.610 | 1,001,725 | -0.14(-2.95%) |
Apr 06, 2021 | 4.700 | 4.860 | 4.600 | 4.750 | 1,146,167 | +0.04(+0.85%) |
Apr 05, 2021 | 4.730 | 4.930 | 4.650 | 4.710 | 1,504,449 | -0.01(-0.21%) |
Apr 01, 2021 | 4.570 | 4.760 | 4.530 | 4.720 | 1,175,300 | +0.20(+4.42%) |
Mar 31, 2021 | 4.300 | 4.685 | 4.263 | 4.520 | 1,481,017 | +0.20(+4.63%) |
Mar 30, 2021 | 4.310 | 4.330 | 4.080 | 4.320 | 923,586 | -0.01(-0.23%) |
Mar 29, 2021 | 4.270 | 4.340 | 4.160 | 4.330 | 1,023,008 | -0.01(-0.23%) |
Mar 26, 2021 | 4.270 | 4.350 | 4.132 | 4.340 | 723,300 | +0.07(+1.64%) |
Mar 25, 2021 | 4.070 | 4.280 | 4.040 | 4.270 | 890,871 | +0.12(+2.89%) |
Mar 24, 2021 | 4.400 | 4.470 | 4.140 | 4.150 | 961,801 | -0.22(-5.03%) |
Mar 23, 2021 | 4.630 | 4.630 | 4.340 | 4.370 | 888,728 | -0.29(-6.22%) |
Mar 22, 2021 | 4.720 | 4.750 | 4.530 | 4.660 | 765,718 | -0.04(-0.85%) |
Mar 19, 2021 | 4.460 | 4.710 | 4.435 | 4.700 | 1,331,800 | +0.24(+5.38%) |
Mar 18, 2021 | 4.520 | 4.609 | 4.360 | 4.460 | 1,339,959 | -0.15(-3.25%) |
Mar 17, 2021 | 4.480 | 4.630 | 4.370 | 4.610 | 1,110,749 | +0.05(+1.10%) |
Mar 16, 2021 | 4.870 | 4.880 | 4.490 | 4.560 | 1,337,020 | -0.28(-5.79%) |
Mar 15, 2021 | 4.600 | 4.860 | 4.510 | 4.840 | 1,701,128 | +0.32(+7.08%) |
Mar 12, 2021 | 4.430 | 4.520 | 4.250 | 4.520 | 1,295,000 | +0.01(+0.22%) |
Mar 11, 2021 | 4.290 | 4.520 | 4.245 | 4.510 | 1,420,891 | +0.31(+7.38%) |
Mar 10, 2021 | 4.370 | 4.520 | 4.170 | 4.200 | 1,956,074 | +0.00(+0.00%) |
Mar 09, 2021 | 4.100 | 4.340 | 4.040 | 4.200 | 1,495,354 | +0.26(+6.60%) |
Mar 08, 2021 | 4.080 | 4.180 | 3.910 | 3.940 | 1,720,501 | -0.17(-4.14%) |
Mar 05, 2021 | 4.080 | 4.120 | 3.710 | 4.110 | 2,946,400 | +0.10(+2.49%) |
Mar 04, 2021 | 4.050 | 4.175 | 3.820 | 4.010 | 2,953,930 | -0.12(-2.91%) |
Mar 03, 2021 | 4.360 | 4.400 | 3.970 | 4.130 | 3,807,264 | -0.21(-4.84%) |
Mar 02, 2021 | 4.810 | 4.950 | 4.340 | 4.340 | 4,010,136 | -0.41(-8.63%) |
Mar 01, 2021 | 5.000 | 5.090 | 4.580 | 4.750 | 7,713,054 | +0.15(+3.26%) |
Feb 26, 2021 | 4.760 | 4.880 | 4.565 | 4.600 | 2,790,800 | -0.22(-4.56%) |
Feb 25, 2021 | 5.030 | 5.030 | 4.680 | 4.820 | 4,289,564 | -0.19(-3.79%) |
Feb 24, 2021 | 5.600 | 5.600 | 4.940 | 5.010 | 6,575,247 | -0.46(-8.41%) |
Feb 23, 2021 | 5.570 | 5.770 | 5.400 | 5.470 | 7,307,284 | -0.02(-0.36%) |
Feb 22, 2021 | 6.130 | 6.130 | 5.450 | 5.490 | 3,709,580 | -0.63(-10.29%) |
Feb 19, 2021 | 6.400 | 6.550 | 6.080 | 6.120 | 2,468,900 | -0.30(-4.67%) |
Feb 18, 2021 | 6.110 | 6.520 | 6.110 | 6.420 | 3,249,977 | +0.12(+1.90%) |
Feb 17, 2021 | 5.360 | 6.550 | 5.270 | 6.300 | 13,148,718 | +0.90(+16.67%) |
Feb 16, 2021 | 5.620 | 5.640 | 5.380 | 5.400 | 2,931,061 | -0.15(-2.70%) |
Feb 12, 2021 | 5.750 | 5.800 | 5.500 | 5.550 | 4,179,800 | -0.05(-0.89%) |
Feb 11, 2021 | 5.820 | 5.970 | 5.330 | 5.600 | 11,995,680 | -1.49(-21.02%) |
Feb 10, 2021 | 7.090 | 7.190 | 6.560 | 7.090 | 7,563,644 | +0.11(+1.58%) |
Feb 09, 2021 | 7.000 | 7.050 | 6.800 | 6.980 | 2,998,535 | +0.01(+0.14%) |
Feb 08, 2021 | 7.160 | 7.450 | 6.920 | 6.970 | 2,433,511 | +0.09(+1.31%) |
Feb 05, 2021 | 6.600 | 6.920 | 6.500 | 6.880 | 1,329,600 | +0.35(+5.36%) |
Feb 04, 2021 | 6.610 | 6.620 | 6.440 | 6.530 | 857,497 | -0.05(-0.76%) |
Feb 03, 2021 | 6.700 | 6.740 | 6.410 | 6.580 | 1,798,210 | -0.09(-1.35%) |
Feb 02, 2021 | 6.820 | 6.930 | 6.510 | 6.670 | 1,379,036 | -0.06(-0.89%) |
Feb 01, 2021 | 6.530 | 6.850 | 6.430 | 6.730 | 1,592,052 | +0.25(+3.86%) |
Jan 29, 2021 | 6.460 | 6.890 | 6.250 | 6.480 | 2,071,400 | -0.04(-0.61%) |
Jan 28, 2021 | 6.190 | 6.750 | 6.060 | 6.520 | 2,860,295 | +0.45(+7.41%) |
Jan 27, 2021 | 6.290 | 6.370 | 5.920 | 6.070 | 3,495,597 | -0.46(-7.04%) |
Jan 26, 2021 | 6.800 | 6.800 | 6.490 | 6.530 | 1,328,310 | -0.24(-3.55%) |
Jan 25, 2021 | 6.770 | 6.840 | 6.380 | 6.770 | 2,542,868 | -0.08(-1.17%) |
Jan 22, 2021 | 7.070 | 7.500 | 6.700 | 6.850 | 9,948,800 | +0.69(+11.20%) |
Jan 21, 2021 | 5.870 | 6.260 | 5.860 | 6.160 | 4,812,521 | +0.30(+5.12%) |
Jan 20, 2021 | 5.990 | 6.200 | 5.830 | 5.860 | 1,450,872 | -0.07(-1.18%) |
Jan 19, 2021 | 6.310 | 6.400 | 5.890 | 5.930 | 1,952,107 | -0.25(-4.05%) |
Jan 15, 2021 | 6.060 | 6.420 | 5.940 | 6.180 | 1,388,600 | +0.21(+3.52%) |
Jan 14, 2021 | 6.030 | 6.320 | 5.950 | 5.970 | 1,239,392 | +0.00(+0.00%) |
Jan 13, 2021 | 6.130 | 6.140 | 5.970 | 5.970 | 1,132,013 | -0.11(-1.81%) |
Jan 12, 2021 | 6.290 | 6.370 | 6.030 | 6.080 | 1,609,170 | -0.24(-3.80%) |
Jan 11, 2021 | 6.290 | 6.500 | 6.120 | 6.320 | 1,987,105 | +0.00(+0.00%) |
Jan 08, 2021 | 6.190 | 6.560 | 6.180 | 6.320 | 1,440,000 | +0.13(+2.10%) |
Jan 07, 2021 | 6.230 | 6.360 | 6.010 | 6.190 | 1,620,514 | -0.02(-0.32%) |
Jan 06, 2021 | 6.310 | 6.560 | 6.080 | 6.210 | 1,367,299 | -0.17(-2.66%) |
Jan 05, 2021 | 6.160 | 6.455 | 6.160 | 6.380 | 1,288,323 | +0.21(+3.40%) |
Jan 04, 2021 | 6.090 | 6.410 | 5.900 | 6.170 | 1,555,122 | +0.17(+2.83%) |
Dec 31, 2020 | 6.000 | 6.000 | 6.000 | 1,591,973 | -0.05(-0.83%) | |
Dec 30, 2020 | 6.000 | 6.060 | 5.785 | 6.050 | 1,591,973 | +0.10(+1.68%) |
Dec 29, 2020 | 5.960 | 5.970 | 5.655 | 5.950 | 2,207,474 | +0.01(+0.17%) |
Dec 28, 2020 | 6.500 | 6.510 | 5.860 | 5.940 | 2,824,254 | -0.54(-8.33%) |
Dec 24, 2020 | 6.570 | 6.620 | 6.275 | 6.480 | 805,500 | -0.05(-0.77%) |
Dec 23, 2020 | 6.960 | 6.980 | 6.510 | 6.530 | 999,365 | -0.35(-5.09%) |
Dec 22, 2020 | 7.090 | 7.143 | 6.740 | 6.880 | 1,053,029 | -0.16(-2.27%) |
Dec 21, 2020 | 6.840 | 7.150 | 6.800 | 7.040 | 1,287,219 | +0.18(+2.62%) |
Dec 18, 2020 | 7.190 | 7.190 | 6.810 | 6.860 | 1,911,300 | -0.29(-4.06%) |
Dec 17, 2020 | 6.610 | 7.280 | 6.610 | 7.150 | 2,342,229 | +0.56(+8.50%) |
Dec 16, 2020 | 6.800 | 7.150 | 6.530 | 6.590 | 1,545,158 | -0.10(-1.49%) |
Dec 15, 2020 | 6.180 | 6.880 | 6.050 | 6.690 | 4,206,765 | +0.58(+9.49%) |
Dec 14, 2020 | 6.270 | 6.630 | 6.040 | 6.110 | 1,459,793 | -0.19(-3.02%) |
Dec 11, 2020 | 6.350 | 6.410 | 6.130 | 6.300 | 1,245,400 | -0.09(-1.41%) |
Dec 10, 2020 | 6.160 | 6.430 | 6.100 | 6.390 | 1,118,922 | +0.23(+3.73%) |
Dec 09, 2020 | 6.360 | 6.372 | 6.020 | 6.160 | 1,354,742 | -0.21(-3.30%) |
Dec 08, 2020 | 6.370 | 6.495 | 6.228 | 6.370 | 1,001,227 | -0.01(-0.16%) |
Dec 07, 2020 | 6.250 | 6.620 | 6.180 | 6.380 | 1,722,580 | +0.24(+3.82%) |
Dec 04, 2020 | 6.120 | 6.290 | 5.990 | 6.145 | 1,441,800 | +0.02(+0.41%) |
Dec 03, 2020 | 6.060 | 6.270 | 5.990 | 6.120 | 982,165 | +0.06(+0.99%) |
Dec 02, 2020 | 6.430 | 6.430 | 5.995 | 6.060 | 1,926,194 | -0.39(-6.05%) |
Dec 01, 2020 | 6.320 | 6.500 | 6.240 | 6.450 | 3,141,151 | +0.19(+3.04%) |
Nov 30, 2020 | 6.120 | 6.360 | 6.070 | 6.260 | 2,951,082 | +0.14(+2.29%) |
Nov 27, 2020 | 5.740 | 6.140 | 5.674 | 6.120 | 1,252,100 | +0.37(+6.43%) |
Nov 25, 2020 | 5.710 | 5.770 | 5.540 | 5.750 | 2,200,100 | -0.01(-0.17%) |
Nov 24, 2020 | 6.250 | 6.430 | 5.700 | 5.760 | 2,218,076 | -0.19(-3.19%) |
Nov 23, 2020 | 6.180 | 6.290 | 5.920 | 5.950 | 1,906,075 | -0.29(-4.57%) |
Nov 20, 2020 | 6.270 | 6.440 | 6.140 | 6.235 | 1,552,200 | -0.04(-0.72%) |
Nov 19, 2020 | 6.040 | 6.320 | 5.990 | 6.280 | 1,391,654 | +0.28(+4.67%) |
Nov 18, 2020 | 5.990 | 6.380 | 5.990 | 6.000 | 1,234,330 | -0.04(-0.66%) |
Nov 17, 2020 | 6.070 | 6.150 | 5.970 | 6.040 | 1,061,142 | -0.04(-0.66%) |
Nov 16, 2020 | 5.920 | 6.180 | 5.630 | 6.080 | 2,122,662 | +0.07(+1.16%) |
Nov 13, 2020 | 6.240 | 6.370 | 5.920 | 6.010 | 2,021,600 | -0.13(-2.12%) |
Nov 12, 2020 | 5.760 | 6.390 | 5.760 | 6.140 | 3,163,213 | +0.40(+6.97%) |
Nov 11, 2020 | 5.550 | 6.000 | 5.510 | 5.740 | 2,578,886 | +0.29(+5.32%) |
Nov 10, 2020 | 6.110 | 6.140 | 5.200 | 5.450 | 3,341,425 | -0.56(-9.32%) |
Nov 09, 2020 | 6.050 | 6.250 | 5.100 | 6.010 | 7,213,827 | -1.55(-20.50%) |
Nov 06, 2020 | 7.000 | 7.930 | 6.820 | 7.560 | 4,428,500 | +0.76(+11.18%) |
Nov 05, 2020 | 6.820 | 6.900 | 6.610 | 6.800 | 1,476,070 | +0.14(+2.10%) |
Nov 04, 2020 | 6.520 | 6.780 | 6.340 | 6.660 | 1,107,889 | +0.20(+3.10%) |
Nov 03, 2020 | 6.090 | 6.530 | 6.030 | 6.460 | 1,472,900 | +0.42(+6.95%) |
Nov 02, 2020 | 6.040 | 6.050 | 5.660 | 6.040 | 1,947,372 | +0.30(+5.23%) |
Oct 30, 2020 | 5.840 | 5.870 | 5.480 | 5.740 | 2,080,100 | -0.11(-1.88%) |
Oct 29, 2020 | 5.950 | 6.020 | 5.740 | 5.850 | 1,281,503 | -0.10(-1.68%) |
Oct 28, 2020 | 6.180 | 6.250 | 5.830 | 5.950 | 1,645,368 | -0.34(-5.41%) |
Oct 27, 2020 | 6.130 | 6.640 | 6.110 | 6.290 | 2,148,903 | +0.20(+3.28%) |
Oct 26, 2020 | 6.400 | 6.580 | 6.080 | 6.090 | 2,071,049 | -0.36(-5.58%) |
Oct 23, 2020 | 6.730 | 6.810 | 6.360 | 6.450 | 1,833,300 | -0.26(-3.87%) |
Oct 22, 2020 | 6.500 | 6.750 | 6.420 | 6.710 | 1,316,895 | +0.15(+2.29%) |
Oct 21, 2020 | 6.900 | 6.950 | 6.540 | 6.560 | 1,633,099 | -0.38(-5.48%) |
Oct 20, 2020 | 7.080 | 7.200 | 6.720 | 6.940 | 1,873,489 | -0.21(-2.94%) |
Oct 19, 2020 | 7.490 | 7.680 | 7.000 | 7.150 | 4,907,532 | +0.40(+5.93%) |
Oct 16, 2020 | 6.840 | 6.950 | 6.590 | 6.750 | 2,623,700 | -0.06(-0.88%) |
Oct 15, 2020 | 6.820 | 7.070 | 6.700 | 6.810 | 1,401,574 | -0.08(-1.16%) |
Oct 14, 2020 | 7.130 | 7.260 | 6.760 | 6.890 | 1,890,498 | -0.24(-3.37%) |
Oct 13, 2020 | 7.220 | 7.360 | 7.070 | 7.130 | 1,640,092 | -0.11(-1.52%) |
Oct 12, 2020 | 7.900 | 7.990 | 7.230 | 7.240 | 2,494,311 | -0.57(-7.30%) |
Oct 09, 2020 | 8.150 | 8.270 | 7.760 | 7.810 | 1,475,800 | -0.29(-3.58%) |
Oct 08, 2020 | 9.240 | 9.240 | 8.020 | 8.100 | 3,954,272 | -0.44(-5.15%) |
Oct 07, 2020 | 8.480 | 8.870 | 8.470 | 8.540 | 1,359,187 | +0.02(+0.23%) |
Oct 06, 2020 | 8.740 | 9.010 | 8.270 | 8.520 | 3,156,069 | -0.13(-1.50%) |
Oct 05, 2020 | 8.410 | 8.820 | 8.330 | 8.650 | 2,067,996 | +0.24(+2.85%) |
Oct 02, 2020 | 7.600 | 8.490 | 7.550 | 8.410 | 2,738,800 | +0.50(+6.32%) |
Oct 01, 2020 | 7.340 | 8.150 | 7.340 | 7.910 | 3,141,072 | +0.48(+6.46%) |
Sep 30, 2020 | 7.710 | 7.960 | 7.320 | 7.430 | 3,615,021 | -0.25(-3.26%) |
Sep 29, 2020 | 7.540 | 7.860 | 7.300 | 7.680 | 3,388,207 | +0.44(+6.08%) |
Sep 28, 2020 | 7.180 | 7.450 | 7.010 | 7.240 | 1,835,244 | +0.17(+2.40%) |
Sep 25, 2020 | 7.130 | 7.260 | 6.775 | 7.070 | 3,135,000 | -0.07(-0.98%) |
Sep 24, 2020 | 7.360 | 7.650 | 6.970 | 7.140 | 2,707,645 | -0.30(-4.03%) |
Sep 23, 2020 | 8.350 | 8.470 | 7.320 | 7.440 | 3,164,046 | -0.96(-11.43%) |
Sep 22, 2020 | 8.370 | 8.840 | 8.170 | 8.400 | 3,861,988 | -0.11(-1.29%) |
Sep 21, 2020 | 7.970 | 8.540 | 7.470 | 8.510 | 5,871,328 | +0.34(+4.16%) |
Sep 18, 2020 | 7.210 | 8.440 | 7.070 | 8.170 | 15,172,000 | +1.03(+14.43%) |
Sep 17, 2020 | 6.750 | 7.330 | 6.540 | 7.140 | 3,764,355 | +0.22(+3.18%) |
Sep 16, 2020 | 6.730 | 7.230 | 6.680 | 6.920 | 2,465,311 | +0.22(+3.28%) |
Sep 15, 2020 | 6.860 | 7.250 | 6.640 | 6.700 | 3,671,403 | -0.12(-1.76%) |
Sep 14, 2020 | 6.800 | 6.850 | 6.540 | 6.820 | 1,765,110 | +0.20(+3.02%) |
Sep 11, 2020 | 6.390 | 6.900 | 6.340 | 6.620 | 3,291,700 | +0.20(+3.12%) |
Sep 10, 2020 | 6.230 | 6.920 | 6.200 | 6.420 | 3,176,445 | +0.18(+2.88%) |
Sep 09, 2020 | 5.970 | 6.480 | 5.970 | 6.240 | 3,262,953 | +0.32(+5.41%) |
Sep 08, 2020 | 5.940 | 6.190 | 5.830 | 5.920 | 2,580,200 | -0.22(-3.58%) |
Sep 04, 2020 | 6.630 | 6.760 | 5.500 | 6.140 | 6,524,900 | -0.66(-9.71%) |
Sep 03, 2020 | 7.450 | 7.540 | 6.700 | 6.800 | 3,125,521 | -0.56(-7.61%) |
Sep 02, 2020 | 7.080 | 7.530 | 6.500 | 7.360 | 5,635,507 | +0.03(+0.41%) |
Sep 01, 2020 | 7.820 | 8.080 | 7.010 | 7.330 | 7,936,641 | -0.52(-6.62%) |
Aug 31, 2020 | 8.290 | 8.520 | 7.720 | 7.850 | 4,758,652 | -0.60(-7.10%) |
Aug 28, 2020 | 8.220 | 8.950 | 8.030 | 8.450 | 9,828,300 | +0.33(+4.06%) |
Aug 27, 2020 | 9.950 | 10.10 | 7.470 | 8.120 | 46,575,900 | -3.31(-28.96%) |
Aug 26, 2020 | 11.50 | 12.45 | 10.56 | 11.43 | 134,095,312 | +2.64(+30.03%) |
Aug 25, 2020 | 8.560 | 9.500 | 8.540 | 8.790 | 7,611,701 | +0.34(+4.02%) |
Aug 24, 2020 | 8.750 | 8.800 | 7.910 | 8.450 | 3,009,283 | -0.27(-3.10%) |
Aug 21, 2020 | 7.820 | 9.200 | 7.770 | 8.720 | 7,632,800 | +0.81(+10.24%) |
Aug 20, 2020 | 7.780 | 8.360 | 7.470 | 7.910 | 3,203,686 | +0.14(+1.80%) |
Aug 19, 2020 | 8.230 | 8.280 | 7.710 | 7.770 | 1,594,139 | -0.52(-6.27%) |
Aug 18, 2020 | 8.130 | 8.370 | 7.920 | 8.290 | 2,836,687 | +0.19(+2.35%) |
Aug 17, 2020 | 7.610 | 8.210 | 7.510 | 8.100 | 4,398,275 | +0.54(+7.14%) |
Aug 14, 2020 | 7.975 | 7.975 | 7.360 | 7.560 | 1,897,700 | -0.39(-4.91%) |
Aug 13, 2020 | 7.480 | 8.150 | 7.380 | 7.950 | 2,844,155 | +0.43(+5.72%) |
Aug 12, 2020 | 7.530 | 7.590 | 7.150 | 7.520 | 1,994,415 | +0.09(+1.21%) |
Aug 11, 2020 | 7.350 | 7.680 | 7.010 | 7.430 | 3,013,065 | +0.01(+0.13%) |
Aug 10, 2020 | 7.850 | 8.110 | 7.320 | 7.420 | 2,142,628 | -0.19(-2.50%) |
Aug 07, 2020 | 7.450 | 7.800 | 6.990 | 7.610 | 3,787,700 | +0.83(+12.24%) |
Aug 06, 2020 | 7.450 | 7.510 | 6.710 | 6.780 | 2,657,551 | -0.64(-8.63%) |
Aug 05, 2020 | 7.540 | 7.830 | 7.330 | 7.420 | 4,281,770 | +0.00(+0.00%) |
Aug 04, 2020 | 7.020 | 7.400 | 6.890 | 7.420 | 2,087,726 | +0.41(+5.85%) |
Aug 03, 2020 | 7.000 | 7.510 | 6.820 | 7.010 | 3,418,110 | -0.03(-0.43%) |
Jul 31, 2020 | 5.820 | 9.260 | 5.500 | 7.040 | 64,629,200 | +1.20(+20.55%) |
Jul 30, 2020 | 5.250 | 5.950 | 5.180 | 5.840 | 1,480,808 | +0.41(+7.55%) |
Jul 29, 2020 | 5.460 | 5.590 | 5.270 | 5.430 | 862,512 | -0.05(-0.91%) |
Jul 28, 2020 | 5.860 | 5.900 | 5.430 | 5.480 | 910,815 | -0.40(-6.80%) |
Jul 27, 2020 | 5.690 | 6.010 | 5.600 | 5.880 | 1,526,876 | +0.29(+5.19%) |
Jul 24, 2020 | 6.100 | 6.149 | 5.550 | 5.590 | 1,652,200 | -0.45(-7.45%) |
Jul 23, 2020 | 5.970 | 6.450 | 5.920 | 6.040 | 1,251,706 | +0.07(+1.17%) |
Jul 22, 2020 | 6.190 | 6.370 | 5.880 | 5.970 | 1,075,797 | -0.17(-2.77%) |
Jul 21, 2020 | 6.360 | 6.510 | 6.110 | 6.140 | 1,859,592 | -0.16(-2.54%) |
Jul 20, 2020 | 6.510 | 6.650 | 6.230 | 6.300 | 1,542,274 | -0.15(-2.33%) |
Jul 17, 2020 | 6.090 | 6.510 | 5.950 | 6.450 | 2,029,400 | +0.33(+5.39%) |
Jul 16, 2020 | 6.400 | 6.430 | 6.000 | 6.120 | 1,409,109 | -0.36(-5.56%) |
Jul 15, 2020 | 5.450 | 6.510 | 5.420 | 6.480 | 3,886,659 | +1.07(+19.78%) |
Jul 14, 2020 | 5.280 | 5.450 | 5.140 | 5.410 | 1,244,909 | +0.13(+2.46%) |
Jul 13, 2020 | 5.940 | 6.030 | 5.220 | 5.280 | 2,585,365 | -0.58(-9.90%) |
Jul 10, 2020 | 5.510 | 6.050 | 5.060 | 5.860 | 3,147,700 | +0.34(+6.16%) |
Jul 09, 2020 | 5.600 | 6.100 | 5.360 | 5.520 | 4,388,067 | -0.16(-2.82%) |
Jul 08, 2020 | 4.460 | 5.800 | 4.400 | 5.680 | 8,316,508 | +1.25(+28.22%) |
Jul 07, 2020 | 4.380 | 4.540 | 4.350 | 4.430 | 1,362,375 | +0.05(+1.14%) |
Jul 06, 2020 | 4.740 | 4.940 | 4.300 | 4.380 | 2,257,740 | -0.10(-2.23%) |
Jul 02, 2020 | 4.400 | 4.800 | 4.200 | 4.480 | 2,665,600 | +0.14(+3.23%) |
Jul 01, 2020 | 4.000 | 4.380 | 3.910 | 4.340 | 1,499,007 | +0.33(+8.23%) |
Jun 30, 2020 | 4.150 | 4.150 | 3.910 | 4.010 | 1,242,362 | -0.09(-2.20%) |
Jun 29, 2020 | 3.850 | 4.330 | 3.760 | 4.100 | 2,394,625 | +0.40(+10.81%) |
Jun 26, 2020 | 3.510 | 3.750 | 3.405 | 3.700 | 2,972,900 | +0.17(+4.82%) |
Jun 25, 2020 | 3.670 | 3.670 | 3.360 | 3.530 | 2,021,059 | -0.16(-4.34%) |
Jun 24, 2020 | 3.820 | 3.900 | 3.570 | 3.690 | 1,789,490 | -0.05(-1.34%) |
Jun 23, 2020 | 3.760 | 3.850 | 3.710 | 3.740 | 1,772,915 | -0.01(-0.27%) |
Jun 22, 2020 | 3.870 | 3.870 | 3.700 | 3.750 | 1,028,990 | -0.05(-1.32%) |
Jun 19, 2020 | 3.880 | 4.055 | 3.785 | 3.800 | 1,895,800 | -0.05(-1.30%) |
Jun 18, 2020 | 3.920 | 4.050 | 3.780 | 3.850 | 1,163,124 | -0.09(-2.28%) |
Jun 17, 2020 | 4.080 | 4.170 | 3.850 | 3.940 | 1,359,190 | -0.06(-1.50%) |
Jun 16, 2020 | 4.040 | 4.200 | 3.960 | 4.000 | 1,666,521 | +0.02(+0.50%) |
Jun 15, 2020 | 4.010 | 4.260 | 3.890 | 3.980 | 3,593,197 | +0.27(+7.28%) |
Jun 12, 2020 | 3.540 | 3.875 | 3.510 | 3.710 | 1,106,700 | +0.23(+6.61%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.330 | 3.480 | 1,525,557 | -0.39(-10.08%) |
Jun 10, 2020 | 3.820 | 4.010 | 3.770 | 3.870 | 1,113,916 | +0.08(+2.11%) |
Jun 09, 2020 | 3.590 | 3.970 | 3.500 | 3.790 | 1,657,843 | +0.20(+5.57%) |
Jun 08, 2020 | 3.650 | 3.930 | 3.570 | 3.590 | 1,625,318 | -0.05(-1.37%) |
Jun 05, 2020 | 3.900 | 4.140 | 3.630 | 3.640 | 1,752,200 | -0.21(-5.45%) |
Jun 04, 2020 | 4.360 | 4.370 | 3.830 | 3.850 | 1,668,452 | -0.44(-10.26%) |
Jun 03, 2020 | 4.370 | 4.550 | 4.210 | 4.290 | 1,722,475 | -0.05(-1.15%) |
Jun 02, 2020 | 4.530 | 4.650 | 4.330 | 4.340 | 1,326,662 | -0.21(-4.62%) |
Jun 01, 2020 | 4.350 | 4.770 | 4.320 | 4.550 | 1,240,391 | +0.19(+4.36%) |
May 29, 2020 | 4.500 | 4.530 | 4.270 | 4.360 | 1,655,500 | -0.11(-2.46%) |
May 28, 2020 | 4.430 | 4.760 | 4.380 | 4.470 | 1,577,433 | -0.05(-1.11%) |
May 27, 2020 | 4.700 | 4.700 | 4.390 | 4.520 | 1,138,844 | -0.17(-3.62%) |
May 26, 2020 | 4.880 | 4.970 | 4.660 | 4.690 | 1,530,251 | -0.20(-4.09%) |
May 22, 2020 | 4.670 | 4.980 | 4.570 | 4.890 | 1,698,400 | +0.23(+4.94%) |
May 21, 2020 | 4.400 | 4.950 | 4.320 | 4.660 | 2,101,320 | +0.27(+6.15%) |
May 20, 2020 | 4.650 | 4.680 | 4.160 | 4.390 | 2,557,492 | -0.29(-6.20%) |
May 19, 2020 | 4.910 | 4.910 | 4.620 | 4.680 | 1,504,945 | -0.21(-4.29%) |
May 18, 2020 | 5.210 | 5.250 | 4.840 | 4.890 | 2,385,566 | +0.08(+1.66%) |
May 15, 2020 | 5.220 | 5.389 | 4.770 | 4.810 | 2,130,900 | -0.48(-9.07%) |
May 14, 2020 | 4.780 | 5.390 | 4.690 | 5.290 | 2,342,983 | +0.40(+8.18%) |
May 13, 2020 | 4.990 | 5.380 | 4.500 | 4.890 | 2,824,929 | +0.09(+1.87%) |
May 12, 2020 | 5.300 | 5.740 | 4.750 | 4.800 | 4,229,598 | -0.10(-2.04%) |
May 11, 2020 | 4.160 | 5.000 | 4.040 | 4.900 | 3,907,205 | +0.68(+16.11%) |
May 08, 2020 | 3.800 | 4.300 | 3.510 | 4.220 | 3,071,100 | -0.10(-2.31%) |
May 07, 2020 | 3.730 | 4.690 | 3.640 | 4.320 | 4,965,979 | +0.68(+18.68%) |
May 06, 2020 | 4.170 | 4.190 | 3.510 | 3.640 | 2,287,519 | -0.31(-7.85%) |
May 05, 2020 | 3.880 | 4.340 | 3.800 | 3.950 | 5,694,760 | +0.14(+3.67%) |
May 04, 2020 | 3.040 | 4.100 | 2.760 | 3.810 | 13,705,626 | +0.44(+13.06%) |