Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.762 | 5.870 | 5.710 | 5.760 | 1,274,900 | -0.12(-2.04%) |
Apr 29, 2021 | 6.030 | 6.050 | 5.750 | 5.880 | 1,213,852 | -0.15(-2.49%) |
Apr 28, 2021 | 5.910 | 6.100 | 5.850 | 6.030 | 1,131,513 | +0.15(+2.55%) |
Apr 27, 2021 | 6.010 | 6.040 | 5.760 | 5.880 | 1,284,919 | -0.14(-2.33%) |
Apr 26, 2021 | 5.930 | 6.100 | 5.830 | 6.020 | 1,321,591 | +0.12(+2.03%) |
Apr 23, 2021 | 5.630 | 5.960 | 5.630 | 5.900 | 1,546,400 | +0.28(+4.98%) |
Apr 22, 2021 | 5.770 | 5.820 | 5.580 | 5.620 | 1,578,145 | -0.07(-1.23%) |
Apr 21, 2021 | 5.320 | 5.760 | 5.220 | 5.690 | 1,753,277 | +0.30(+5.57%) |
Apr 20, 2021 | 5.440 | 5.590 | 5.310 | 5.390 | 1,634,509 | -0.14(-2.53%) |
Apr 19, 2021 | 5.550 | 5.630 | 5.390 | 5.530 | 1,641,136 | -0.09(-1.60%) |
Apr 16, 2021 | 5.560 | 5.638 | 5.400 | 5.620 | 2,077,200 | +0.06(+1.08%) |
Apr 15, 2021 | 6.070 | 6.070 | 5.510 | 5.560 | 2,325,923 | -0.42(-7.02%) |
Apr 14, 2021 | 6.010 | 6.220 | 5.970 | 5.980 | 1,736,784 | -0.01(-0.17%) |
Apr 13, 2021 | 5.910 | 6.020 | 5.790 | 5.990 | 1,252,163 | +0.08(+1.35%) |
Apr 12, 2021 | 6.130 | 6.170 | 5.870 | 5.910 | 1,535,107 | -0.28(-4.52%) |
Apr 09, 2021 | 6.210 | 6.290 | 5.990 | 6.190 | 1,308,100 | -0.14(-2.21%) |
Apr 08, 2021 | 6.220 | 6.380 | 6.170 | 6.330 | 1,195,843 | +0.11(+1.77%) |
Apr 07, 2021 | 6.300 | 6.460 | 6.180 | 6.220 | 1,398,499 | -0.10(-1.58%) |
Apr 06, 2021 | 6.220 | 6.470 | 6.110 | 6.320 | 1,450,369 | +0.09(+1.44%) |
Apr 05, 2021 | 6.520 | 6.550 | 6.180 | 6.230 | 1,442,616 | -0.26(-4.01%) |
Apr 01, 2021 | 6.400 | 6.620 | 6.360 | 6.490 | 1,920,000 | +0.24(+3.84%) |
Mar 31, 2021 | 6.050 | 6.280 | 5.940 | 6.250 | 1,933,645 | +0.23(+3.82%) |
Mar 30, 2021 | 5.340 | 6.070 | 5.270 | 6.020 | 4,651,067 | +0.42(+7.50%) |
Mar 29, 2021 | 5.880 | 5.960 | 5.580 | 5.600 | 2,359,775 | -0.33(-5.56%) |
Mar 26, 2021 | 5.990 | 6.120 | 5.590 | 5.930 | 2,794,600 | -0.06(-1.00%) |
Mar 25, 2021 | 5.750 | 6.040 | 5.640 | 5.990 | 2,608,611 | +0.13(+2.22%) |
Mar 24, 2021 | 6.540 | 6.550 | 5.830 | 5.860 | 4,367,578 | -0.58(-9.01%) |
Mar 23, 2021 | 6.760 | 6.760 | 6.390 | 6.440 | 2,078,394 | -0.36(-5.29%) |
Mar 22, 2021 | 6.950 | 7.100 | 6.770 | 6.800 | 1,900,717 | -0.20(-2.86%) |
Mar 19, 2021 | 6.780 | 7.060 | 6.620 | 7.000 | 1,980,700 | +0.27(+4.01%) |
Mar 18, 2021 | 6.940 | 7.120 | 6.660 | 6.730 | 1,771,472 | -0.34(-4.81%) |
Mar 17, 2021 | 6.680 | 7.170 | 6.560 | 7.070 | 4,095,470 | +0.22(+3.21%) |
Mar 16, 2021 | 7.150 | 7.280 | 6.840 | 6.850 | 2,455,708 | -0.27(-3.79%) |
Mar 15, 2021 | 7.100 | 7.220 | 6.970 | 7.120 | 2,212,022 | +0.06(+0.85%) |
Mar 12, 2021 | 6.950 | 7.150 | 6.726 | 7.060 | 2,454,300 | -0.08(-1.12%) |
Mar 11, 2021 | 6.990 | 7.170 | 6.840 | 7.140 | 3,023,769 | +0.45(+6.73%) |
Mar 10, 2021 | 6.840 | 7.190 | 6.570 | 6.690 | 4,054,943 | +0.08(+1.21%) |
Mar 09, 2021 | 6.320 | 6.670 | 6.210 | 6.610 | 4,416,723 | +0.56(+9.26%) |
Mar 08, 2021 | 6.040 | 6.450 | 5.900 | 6.050 | 3,420,422 | -0.05(-0.82%) |
Mar 05, 2021 | 6.380 | 6.398 | 5.330 | 6.100 | 5,091,500 | -0.13(-2.09%) |
Mar 04, 2021 | 6.700 | 6.840 | 5.950 | 6.230 | 6,159,427 | -0.57(-8.38%) |
Mar 03, 2021 | 7.190 | 7.290 | 6.720 | 6.800 | 2,815,778 | -0.36(-5.03%) |
Mar 02, 2021 | 7.440 | 7.490 | 7.120 | 7.160 | 2,130,607 | -0.26(-3.50%) |
Mar 01, 2021 | 7.230 | 7.440 | 7.110 | 7.420 | 2,246,021 | +0.34(+4.80%) |
Feb 26, 2021 | 7.050 | 7.230 | 6.770 | 7.080 | 3,696,800 | -0.05(-0.70%) |
Feb 25, 2021 | 7.430 | 7.530 | 7.030 | 7.130 | 4,268,321 | -0.42(-5.56%) |
Feb 24, 2021 | 7.310 | 7.590 | 7.100 | 7.550 | 2,792,113 | +0.35(+4.86%) |
Feb 23, 2021 | 7.380 | 7.380 | 6.550 | 7.200 | 6,084,833 | -0.56(-7.22%) |
Feb 22, 2021 | 8.150 | 8.230 | 7.660 | 7.760 | 4,164,958 | -0.45(-5.48%) |
Feb 19, 2021 | 8.190 | 8.430 | 8.100 | 8.210 | 2,665,500 | +0.10(+1.23%) |
Feb 18, 2021 | 8.310 | 8.450 | 7.820 | 8.110 | 5,568,829 | -0.44(-5.15%) |
Feb 17, 2021 | 8.830 | 8.840 | 8.340 | 8.550 | 3,666,570 | -0.40(-4.47%) |
Feb 16, 2021 | 9.030 | 9.270 | 8.530 | 8.950 | 4,173,960 | -0.05(-0.56%) |
Feb 12, 2021 | 9.000 | 9.200 | 8.829 | 9.000 | 2,903,200 | -0.12(-1.32%) |
Feb 11, 2021 | 9.120 | 9.540 | 8.810 | 9.120 | 4,418,103 | +0.01(+0.11%) |
Feb 10, 2021 | 9.760 | 9.820 | 8.820 | 9.110 | 6,067,003 | -0.38(-4.00%) |
Feb 09, 2021 | 9.220 | 9.860 | 8.770 | 9.490 | 8,390,541 | +0.30(+3.26%) |
Feb 08, 2021 | 8.930 | 9.430 | 8.710 | 9.190 | 5,093,379 | +0.43(+4.91%) |
Feb 05, 2021 | 8.940 | 9.020 | 8.600 | 8.760 | 2,744,200 | -0.11(-1.24%) |
Feb 04, 2021 | 8.850 | 9.160 | 8.570 | 8.870 | 4,880,199 | +0.14(+1.60%) |
Feb 03, 2021 | 8.610 | 8.930 | 8.430 | 8.730 | 3,943,521 | +0.16(+1.87%) |
Feb 02, 2021 | 8.540 | 8.720 | 8.130 | 8.570 | 5,120,679 | +0.06(+0.71%) |
Feb 01, 2021 | 9.060 | 9.250 | 8.500 | 8.510 | 6,442,204 | -0.39(-4.38%) |
Jan 29, 2021 | 9.290 | 9.810 | 8.880 | 8.900 | 7,622,500 | -0.11(-1.22%) |
Jan 28, 2021 | 9.300 | 10.98 | 8.760 | 9.010 | 12,991,782 | -0.30(-3.22%) |
Jan 27, 2021 | 8.690 | 10.22 | 8.510 | 9.310 | 18,397,664 | +0.49(+5.56%) |
Jan 26, 2021 | 8.530 | 9.420 | 8.320 | 8.820 | 13,839,973 | +0.48(+5.76%) |
Jan 25, 2021 | 8.220 | 8.900 | 7.960 | 8.340 | 9,229,341 | +0.16(+1.96%) |
Jan 22, 2021 | 8.070 | 8.450 | 8.040 | 8.180 | 3,616,900 | -0.13(-1.56%) |
Jan 21, 2021 | 8.140 | 8.370 | 7.870 | 8.310 | 6,139,503 | +0.12(+1.47%) |
Jan 20, 2021 | 8.190 | 8.490 | 7.900 | 8.190 | 3,897,947 | +0.01(+0.12%) |
Jan 19, 2021 | 8.060 | 8.240 | 7.980 | 8.180 | 3,914,134 | +0.27(+3.41%) |
Jan 15, 2021 | 8.250 | 8.640 | 7.750 | 7.910 | 6,540,600 | -0.48(-5.72%) |
Jan 14, 2021 | 8.510 | 8.790 | 8.270 | 8.390 | 4,692,803 | -0.03(-0.36%) |
Jan 13, 2021 | 8.700 | 8.950 | 8.280 | 8.420 | 5,524,551 | -0.46(-5.18%) |
Jan 12, 2021 | 8.120 | 8.930 | 7.830 | 8.880 | 9,546,651 | +0.76(+9.36%) |
Jan 11, 2021 | 8.320 | 8.550 | 8.020 | 8.120 | 5,820,208 | -0.44(-5.14%) |
Jan 08, 2021 | 8.100 | 9.220 | 8.017 | 8.560 | 21,266,700 | +0.81(+10.45%) |
Jan 07, 2021 | 7.540 | 8.100 | 7.500 | 7.750 | 7,724,641 | +0.47(+6.46%) |
Jan 06, 2021 | 7.240 | 7.680 | 7.200 | 7.280 | 5,521,427 | +0.05(+0.69%) |
Jan 05, 2021 | 7.270 | 7.350 | 7.080 | 7.230 | 3,239,824 | -0.10(-1.36%) |
Jan 04, 2021 | 7.060 | 7.470 | 6.840 | 7.330 | 7,576,387 | +0.43(+6.23%) |
Dec 31, 2020 | 6.900 | 6.900 | 6.900 | 8,944,454 | -0.47(-6.38%) | |
Dec 30, 2020 | 7.150 | 7.380 | 6.850 | 7.370 | 8,944,454 | +0.16(+2.22%) |
Dec 29, 2020 | 8.010 | 8.040 | 6.880 | 7.210 | 20,672,636 | +0.33(+4.80%) |
Dec 28, 2020 | 7.220 | 7.440 | 6.850 | 6.880 | 5,960,751 | -0.32(-4.44%) |
Dec 24, 2020 | 7.390 | 7.500 | 7.180 | 7.200 | 2,795,600 | -0.17(-2.31%) |
Dec 23, 2020 | 7.470 | 7.570 | 7.170 | 7.370 | 5,381,591 | -0.11(-1.47%) |
Dec 22, 2020 | 7.960 | 7.970 | 7.310 | 7.480 | 9,074,188 | -0.40(-5.08%) |
Dec 21, 2020 | 7.950 | 8.220 | 7.720 | 7.880 | 5,937,081 | -0.23(-2.84%) |
Dec 18, 2020 | 8.240 | 8.540 | 7.890 | 8.110 | 6,728,600 | -0.08(-0.98%) |
Dec 17, 2020 | 8.040 | 8.250 | 7.800 | 8.190 | 4,867,991 | +0.16(+1.99%) |
Dec 16, 2020 | 8.230 | 8.270 | 7.820 | 8.030 | 3,695,203 | -0.12(-1.47%) |
Dec 15, 2020 | 7.850 | 8.180 | 7.650 | 8.150 | 6,335,947 | +0.33(+4.22%) |
Dec 14, 2020 | 8.440 | 8.640 | 7.600 | 7.820 | 10,563,703 | -0.65(-7.67%) |
Dec 11, 2020 | 8.230 | 8.669 | 8.100 | 8.470 | 6,580,500 | +0.09(+1.07%) |
Dec 10, 2020 | 8.450 | 8.660 | 8.250 | 8.380 | 6,434,626 | -0.27(-3.12%) |
Dec 09, 2020 | 8.820 | 9.290 | 8.380 | 8.650 | 15,958,347 | -0.04(-0.46%) |
Dec 08, 2020 | 8.810 | 9.700 | 8.470 | 8.690 | 19,766,498 | +0.20(+2.36%) |
Dec 07, 2020 | 8.100 | 9.950 | 7.720 | 8.490 | 31,919,472 | +0.50(+6.26%) |
Dec 04, 2020 | 8.140 | 8.150 | 7.741 | 7.990 | 7,455,700 | -0.07(-0.87%) |
Dec 03, 2020 | 8.350 | 8.520 | 7.890 | 8.060 | 9,469,711 | -0.31(-3.70%) |
Dec 02, 2020 | 7.600 | 8.440 | 7.020 | 8.370 | 21,163,640 | -0.20(-2.33%) |
Dec 01, 2020 | 8.930 | 9.500 | 8.200 | 8.570 | 23,154,390 | -1.19(-12.19%) |
Nov 30, 2020 | 13.11 | 13.11 | 9.730 | 9.760 | 45,650,076 | -3.86(-28.34%) |
Nov 27, 2020 | 14.85 | 14.87 | 13.52 | 13.62 | 10,134,700 | -0.88(-6.07%) |
Nov 25, 2020 | 13.37 | 15.14 | 12.90 | 14.50 | 18,018,200 | +0.06(+0.42%) |
Nov 24, 2020 | 16.55 | 17.45 | 13.41 | 14.44 | 39,039,348 | -0.49(-3.28%) |
Nov 23, 2020 | 13.25 | 15.18 | 13.00 | 14.93 | 37,590,312 | +2.87(+23.80%) |
Nov 20, 2020 | 11.48 | 13.50 | 11.35 | 12.06 | 54,062,600 | -2.35(-16.31%) |
Nov 19, 2020 | 12.74 | 14.45 | 12.20 | 14.41 | 49,434,388 | +3.07(+27.07%) |
Nov 18, 2020 | 10.09 | 11.50 | 9.910 | 11.34 | 37,660,160 | +1.93(+20.51%) |
Nov 17, 2020 | 8.170 | 10.48 | 8.020 | 9.410 | 40,245,956 | +1.39(+17.33%) |
Nov 16, 2020 | 7.530 | 8.230 | 7.350 | 8.020 | 11,462,703 | +0.80(+11.08%) |
Nov 13, 2020 | 7.390 | 8.410 | 7.010 | 7.220 | 20,676,200 | +0.30(+4.34%) |
Nov 12, 2020 | 6.350 | 7.090 | 6.260 | 6.920 | 12,917,947 | +0.70(+11.25%) |
Nov 11, 2020 | 6.250 | 6.310 | 6.050 | 6.220 | 5,681,682 | +0.14(+2.30%) |
Nov 10, 2020 | 6.690 | 6.690 | 5.800 | 6.080 | 15,433,458 | -1.70(-21.85%) |
Nov 09, 2020 | 9.020 | 9.220 | 7.540 | 7.780 | 8,269,950 | -1.61(-17.15%) |
Nov 06, 2020 | 9.080 | 10.01 | 9.080 | 9.390 | 10,852,300 | +0.47(+5.27%) |
Nov 05, 2020 | 8.350 | 9.050 | 8.250 | 8.920 | 11,620,193 | +0.71(+8.65%) |
Nov 04, 2020 | 6.960 | 9.170 | 6.720 | 8.210 | 48,108,408 | +1.29(+18.64%) |
Nov 03, 2020 | 6.810 | 7.440 | 6.580 | 6.920 | 4,205,223 | +0.20(+2.98%) |
Nov 02, 2020 | 6.560 | 6.930 | 6.430 | 6.720 | 1,769,622 | +0.46(+7.35%) |
Oct 30, 2020 | 6.830 | 6.834 | 6.150 | 6.260 | 1,286,700 | -0.56(-8.21%) |
Oct 29, 2020 | 6.520 | 6.840 | 6.390 | 6.820 | 1,043,958 | +0.30(+4.60%) |
Oct 28, 2020 | 6.600 | 6.750 | 6.360 | 6.520 | 1,018,028 | -0.38(-5.51%) |
Oct 27, 2020 | 6.910 | 7.070 | 6.740 | 6.900 | 774,934 | +0.08(+1.17%) |
Oct 26, 2020 | 7.300 | 7.380 | 6.630 | 6.820 | 1,685,659 | -0.27(-3.81%) |
Oct 23, 2020 | 7.170 | 7.280 | 6.800 | 7.090 | 1,044,700 | -0.02(-0.28%) |
Oct 22, 2020 | 7.480 | 7.600 | 7.150 | 7.110 | 1,437,056 | -0.09(-1.25%) |
Oct 21, 2020 | 7.430 | 7.640 | 7.100 | 7.200 | 1,234,551 | -0.25(-3.36%) |
Oct 20, 2020 | 7.340 | 7.640 | 7.260 | 7.450 | 907,186 | +0.11(+1.50%) |
Oct 19, 2020 | 7.270 | 7.570 | 7.020 | 7.340 | 1,231,496 | +0.11(+1.52%) |
Oct 16, 2020 | 7.520 | 7.712 | 7.180 | 7.230 | 1,455,800 | -0.18(-2.43%) |
Oct 15, 2020 | 7.620 | 7.830 | 7.360 | 7.410 | 2,673,759 | -0.63(-7.84%) |
Oct 14, 2020 | 7.620 | 8.750 | 7.520 | 8.040 | 10,990,288 | +0.59(+7.92%) |
Oct 13, 2020 | 7.660 | 7.660 | 7.320 | 7.450 | 1,136,497 | -0.36(-4.61%) |
Oct 12, 2020 | 7.540 | 7.880 | 7.310 | 7.810 | 2,064,048 | +0.35(+4.76%) |
Oct 09, 2020 | 7.610 | 7.700 | 7.280 | 7.455 | 2,050,200 | -0.12(-1.65%) |
Oct 08, 2020 | 7.210 | 8.190 | 6.900 | 7.580 | 8,243,605 | +0.49(+6.91%) |
Oct 07, 2020 | 6.800 | 7.370 | 6.660 | 7.090 | 3,188,254 | +0.40(+5.98%) |
Oct 06, 2020 | 7.070 | 7.130 | 6.460 | 6.690 | 1,504,111 | -0.42(-5.91%) |
Oct 05, 2020 | 6.300 | 7.170 | 6.250 | 7.110 | 3,367,764 | +0.84(+13.40%) |
Oct 02, 2020 | 5.870 | 6.400 | 5.870 | 6.270 | 1,749,400 | +0.17(+2.79%) |
Oct 01, 2020 | 6.380 | 6.380 | 5.950 | 6.100 | 1,470,930 | -0.10(-1.61%) |
Sep 30, 2020 | 7.140 | 7.140 | 6.130 | 6.200 | 3,979,445 | -0.98(-13.65%) |
Sep 29, 2020 | 6.450 | 7.410 | 6.350 | 7.180 | 11,772,391 | +0.55(+8.30%) |
Sep 28, 2020 | 6.050 | 6.980 | 6.020 | 6.630 | 4,703,226 | +0.78(+13.33%) |
Sep 25, 2020 | 5.480 | 5.940 | 5.410 | 5.850 | 1,398,200 | +0.34(+6.17%) |
Sep 24, 2020 | 5.440 | 5.670 | 5.150 | 5.510 | 1,200,720 | -0.05(-0.90%) |
Sep 23, 2020 | 6.040 | 6.080 | 5.500 | 5.560 | 1,972,334 | -0.59(-9.59%) |
Sep 22, 2020 | 5.930 | 6.200 | 5.740 | 6.150 | 1,117,780 | +0.20(+3.36%) |
Sep 21, 2020 | 6.000 | 6.050 | 5.620 | 5.950 | 1,016,729 | -0.19(-3.09%) |
Sep 18, 2020 | 6.150 | 6.380 | 5.940 | 6.140 | 1,522,300 | +0.00(+0.00%) |
Sep 17, 2020 | 6.030 | 6.240 | 6.030 | 6.140 | 588,888 | -0.03(-0.49%) |
Sep 16, 2020 | 6.180 | 6.330 | 6.060 | 6.170 | 849,997 | -0.03(-0.48%) |
Sep 15, 2020 | 6.230 | 6.370 | 6.100 | 6.200 | 861,966 | -0.08(-1.27%) |
Sep 14, 2020 | 6.680 | 6.730 | 6.030 | 6.280 | 3,123,112 | +0.18(+2.95%) |
Sep 11, 2020 | 6.000 | 6.180 | 5.840 | 6.100 | 1,318,000 | +0.14(+2.35%) |
Sep 10, 2020 | 6.450 | 6.450 | 5.930 | 5.960 | 901,702 | -0.41(-6.44%) |
Sep 09, 2020 | 6.230 | 6.530 | 6.150 | 6.370 | 1,619,426 | +0.17(+2.74%) |
Sep 08, 2020 | 6.100 | 6.360 | 5.920 | 6.200 | 1,433,728 | -0.08(-1.27%) |
Sep 04, 2020 | 6.180 | 6.400 | 5.770 | 6.280 | 1,928,200 | -0.08(-1.26%) |
Sep 03, 2020 | 6.490 | 6.690 | 6.200 | 6.360 | 2,046,454 | -0.29(-4.36%) |
Sep 02, 2020 | 6.800 | 6.880 | 6.350 | 6.650 | 2,765,083 | -0.24(-3.48%) |
Sep 01, 2020 | 6.620 | 6.910 | 6.400 | 6.890 | 1,851,202 | +0.16(+2.38%) |
Aug 31, 2020 | 6.540 | 6.860 | 6.500 | 6.730 | 1,896,379 | +0.07(+1.05%) |
Aug 28, 2020 | 6.820 | 6.920 | 6.570 | 6.660 | 2,097,300 | -0.11(-1.62%) |
Aug 27, 2020 | 6.880 | 7.050 | 6.600 | 6.770 | 2,518,146 | -0.22(-3.15%) |
Aug 26, 2020 | 7.040 | 7.460 | 6.800 | 6.990 | 6,097,074 | +0.32(+4.80%) |
Aug 25, 2020 | 6.680 | 6.880 | 6.300 | 6.670 | 2,545,335 | -0.04(-0.60%) |
Aug 24, 2020 | 7.000 | 7.110 | 6.520 | 6.710 | 2,694,852 | -0.27(-3.87%) |
Aug 21, 2020 | 7.460 | 7.650 | 6.940 | 6.980 | 3,269,000 | -0.50(-6.68%) |
Aug 20, 2020 | 7.840 | 8.010 | 7.480 | 7.480 | 3,654,130 | -0.56(-6.97%) |
Aug 19, 2020 | 8.990 | 8.990 | 7.890 | 8.040 | 7,327,846 | -0.78(-8.84%) |
Aug 18, 2020 | 10.60 | 10.61 | 8.700 | 8.820 | 9,783,168 | -1.37(-13.44%) |
Aug 17, 2020 | 9.290 | 10.68 | 9.290 | 10.19 | 10,289,993 | +0.96(+10.40%) |
Aug 14, 2020 | 8.860 | 9.290 | 8.596 | 9.230 | 3,964,000 | +0.40(+4.53%) |
Aug 13, 2020 | 8.500 | 9.050 | 8.400 | 8.830 | 2,845,041 | +0.15(+1.73%) |
Aug 12, 2020 | 8.840 | 8.920 | 8.380 | 8.680 | 2,092,870 | +0.01(+0.12%) |
Aug 11, 2020 | 8.840 | 9.190 | 8.530 | 8.670 | 2,955,079 | -0.23(-2.58%) |
Aug 10, 2020 | 8.800 | 9.580 | 8.470 | 8.900 | 6,611,781 | -0.16(-1.77%) |
Aug 07, 2020 | 10.01 | 10.28 | 8.820 | 9.060 | 10,519,000 | -0.69(-7.08%) |
Aug 06, 2020 | 8.500 | 10.30 | 8.490 | 9.750 | 16,622,528 | +1.04(+11.94%) |
Aug 05, 2020 | 8.850 | 9.340 | 8.520 | 8.710 | 5,834,039 | +0.00(+0.00%) |
Aug 04, 2020 | 8.210 | 9.700 | 8.050 | 8.710 | 14,691,783 | +0.57(+7.00%) |
Aug 03, 2020 | 7.800 | 9.170 | 6.920 | 8.140 | 23,551,538 | +0.92(+12.74%) |
Jul 31, 2020 | 7.890 | 8.500 | 6.600 | 7.220 | 20,791,300 | -1.44(-16.63%) |
Jul 30, 2020 | 16.56 | 17.40 | 8.530 | 8.660 | 124,643,888 | -0.66(-7.08%) |
Jul 29, 2020 | 3.880 | 9.740 | 3.790 | 9.320 | 78,627,320 | +5.45(+140.83%) |
Jul 28, 2020 | 4.050 | 4.080 | 3.810 | 3.870 | 349,065 | -0.12(-3.01%) |
Jul 27, 2020 | 4.120 | 4.170 | 3.890 | 3.990 | 423,581 | -0.10(-2.44%) |
Jul 24, 2020 | 4.180 | 4.210 | 4.060 | 4.090 | 340,400 | -0.19(-4.44%) |
Jul 23, 2020 | 4.460 | 4.510 | 4.240 | 4.280 | 385,701 | -0.16(-3.60%) |
Jul 22, 2020 | 4.100 | 4.520 | 4.100 | 4.440 | 1,056,026 | +0.37(+9.09%) |
Jul 21, 2020 | 4.400 | 4.400 | 4.020 | 4.070 | 783,286 | -0.15(-3.55%) |
Jul 20, 2020 | 4.150 | 4.400 | 4.130 | 4.220 | 686,745 | +0.10(+2.55%) |
Jul 17, 2020 | 4.260 | 4.335 | 4.080 | 4.115 | 544,200 | -0.17(-3.86%) |
Jul 16, 2020 | 4.370 | 4.490 | 4.220 | 4.280 | 524,694 | -0.22(-4.89%) |
Jul 15, 2020 | 4.640 | 4.710 | 4.310 | 4.500 | 760,702 | -0.17(-3.64%) |
Jul 14, 2020 | 4.400 | 4.710 | 4.150 | 4.670 | 1,270,937 | +0.18(+4.01%) |
Jul 13, 2020 | 5.110 | 5.600 | 4.470 | 4.490 | 4,638,636 | -0.39(-8.09%) |
Jul 10, 2020 | 4.850 | 4.980 | 4.710 | 4.885 | 1,084,700 | +0.13(+2.84%) |
Jul 09, 2020 | 4.800 | 5.160 | 4.600 | 4.750 | 1,701,509 | +0.17(+3.71%) |
Jul 08, 2020 | 4.510 | 4.960 | 4.310 | 4.580 | 1,644,783 | +0.31(+7.26%) |
Jul 07, 2020 | 4.410 | 4.580 | 4.020 | 4.270 | 1,271,942 | -0.33(-7.17%) |
Jul 06, 2020 | 4.310 | 5.630 | 4.180 | 4.600 | 8,317,718 | +0.61(+15.29%) |
Jul 02, 2020 | 3.990 | 4.340 | 3.920 | 3.990 | 1,055,000 | +0.19(+5.00%) |
Jul 01, 2020 | 4.150 | 4.150 | 3.750 | 3.800 | 791,798 | -0.40(-9.52%) |
Jun 30, 2020 | 4.080 | 4.380 | 3.950 | 4.200 | 2,020,752 | +0.20(+5.00%) |
Jun 29, 2020 | 3.440 | 4.080 | 3.390 | 4.000 | 2,351,176 | +0.56(+16.28%) |
Jun 26, 2020 | 3.280 | 3.670 | 3.259 | 3.440 | 959,700 | +0.15(+4.56%) |
Jun 25, 2020 | 3.080 | 3.320 | 3.050 | 3.290 | 518,930 | +0.24(+7.87%) |
Jun 24, 2020 | 3.070 | 3.130 | 2.970 | 3.050 | 303,274 | -0.01(-0.33%) |
Jun 23, 2020 | 3.080 | 3.120 | 3.010 | 3.060 | 201,087 | -0.02(-0.65%) |
Jun 22, 2020 | 3.060 | 3.120 | 3.050 | 3.080 | 194,075 | -0.05(-1.60%) |
Jun 19, 2020 | 3.140 | 3.170 | 3.050 | 3.130 | 300,500 | +0.07(+2.29%) |
Jun 18, 2020 | 3.120 | 3.180 | 3.040 | 3.060 | 202,208 | -0.08(-2.55%) |
Jun 17, 2020 | 3.140 | 3.230 | 3.080 | 3.140 | 155,798 | +0.02(+0.64%) |
Jun 16, 2020 | 3.230 | 3.290 | 3.100 | 3.120 | 334,159 | -0.04(-1.27%) |
Jun 15, 2020 | 3.140 | 3.210 | 3.000 | 3.160 | 188,093 | +0.01(+0.16%) |
Jun 12, 2020 | 3.050 | 3.180 | 2.960 | 3.155 | 288,100 | +0.19(+6.59%) |
Jun 11, 2020 | 3.080 | 3.140 | 2.900 | 2.960 | 496,814 | -0.25(-7.79%) |
Jun 10, 2020 | 3.380 | 3.390 | 3.080 | 3.210 | 440,922 | -0.13(-3.89%) |
Jun 09, 2020 | 3.260 | 3.400 | 3.130 | 3.340 | 655,283 | +0.24(+7.74%) |
Jun 08, 2020 | 3.350 | 3.440 | 3.030 | 3.100 | 1,024,110 | -0.27(-8.01%) |
Jun 05, 2020 | 3.710 | 3.710 | 3.200 | 3.370 | 647,300 | -0.20(-5.60%) |
Jun 04, 2020 | 3.440 | 3.630 | 3.390 | 3.570 | 280,895 | +0.13(+3.78%) |
Jun 03, 2020 | 3.270 | 3.480 | 3.250 | 3.440 | 288,303 | +0.23(+7.17%) |
Jun 02, 2020 | 3.270 | 3.270 | 3.160 | 3.210 | 116,145 | -0.04(-1.23%) |
Jun 01, 2020 | 3.120 | 3.270 | 3.060 | 3.250 | 204,452 | +0.16(+5.18%) |
May 29, 2020 | 3.080 | 3.110 | 3.020 | 3.090 | 127,200 | +0.01(+0.32%) |
May 28, 2020 | 3.190 | 3.230 | 3.050 | 3.080 | 150,495 | -0.09(-2.84%) |
May 27, 2020 | 3.070 | 3.170 | 3.000 | 3.170 | 189,258 | +0.08(+2.59%) |
May 26, 2020 | 3.040 | 3.100 | 2.970 | 3.090 | 192,929 | +0.09(+3.00%) |
May 22, 2020 | 3.050 | 3.090 | 2.950 | 3.000 | 179,700 | -0.11(-3.54%) |
May 21, 2020 | 3.130 | 3.200 | 3.000 | 3.110 | 205,081 | -0.05(-1.58%) |
May 20, 2020 | 3.200 | 3.310 | 3.110 | 3.160 | 205,048 | -0.04(-1.25%) |
May 19, 2020 | 3.210 | 3.270 | 3.080 | 3.200 | 169,595 | +0.03(+0.95%) |
May 18, 2020 | 3.100 | 3.220 | 2.950 | 3.170 | 226,984 | +0.08(+2.59%) |
May 15, 2020 | 2.990 | 3.130 | 2.910 | 3.090 | 116,000 | +0.15(+5.10%) |
May 14, 2020 | 3.100 | 3.150 | 2.900 | 2.940 | 290,713 | -0.20(-6.37%) |
May 13, 2020 | 3.260 | 3.260 | 2.980 | 3.140 | 324,229 | -0.12(-3.68%) |
May 12, 2020 | 3.370 | 3.430 | 3.230 | 3.260 | 104,529 | -0.10(-2.98%) |
May 11, 2020 | 3.360 | 3.400 | 3.300 | 3.360 | 149,921 | -0.06(-1.75%) |
May 08, 2020 | 3.170 | 3.480 | 3.130 | 3.420 | 230,700 | +0.29(+9.27%) |
May 07, 2020 | 3.500 | 3.520 | 3.120 | 3.130 | 590,622 | -0.33(-9.54%) |
May 06, 2020 | 3.470 | 3.560 | 3.400 | 3.460 | 152,611 | +0.03(+0.87%) |
May 05, 2020 | 3.550 | 3.590 | 3.400 | 3.430 | 167,310 | -0.03(-0.87%) |
May 04, 2020 | 3.430 | 3.500 | 3.300 | 3.460 | 153,791 | +0.04(+1.17%) |