Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.310 | 9.350 | 9.000 | 9.230 | 1,616,317 | -0.07(-0.75%) |
May 27, 2021 | 9.180 | 9.360 | 8.953 | 9.300 | 1,641,046 | +0.20(+2.20%) |
May 26, 2021 | 8.640 | 9.330 | 8.560 | 9.100 | 2,841,776 | +0.59(+6.93%) |
May 25, 2021 | 8.640 | 8.750 | 8.470 | 8.510 | 1,525,318 | -0.09(-1.05%) |
May 24, 2021 | 8.480 | 8.740 | 8.260 | 8.600 | 1,948,628 | +0.11(+1.30%) |
May 21, 2021 | 8.740 | 8.785 | 8.480 | 8.490 | 1,532,755 | -0.16(-1.85%) |
May 20, 2021 | 8.770 | 8.770 | 8.100 | 8.650 | 2,884,502 | -0.11(-1.26%) |
May 19, 2021 | 9.090 | 9.190 | 8.325 | 8.760 | 4,039,025 | -0.68(-7.20%) |
May 18, 2021 | 9.530 | 10.20 | 9.440 | 9.440 | 5,481,578 | +0.34(+3.74%) |
May 17, 2021 | 9.340 | 9.440 | 9.030 | 9.100 | 2,452,671 | -0.34(-3.60%) |
May 14, 2021 | 9.100 | 9.605 | 9.080 | 9.440 | 3,314,282 | +0.51(+5.71%) |
May 13, 2021 | 9.040 | 9.480 | 8.550 | 8.930 | 3,105,224 | -0.07(-0.78%) |
May 12, 2021 | 9.710 | 9.750 | 8.880 | 9.000 | 5,584,915 | -0.87(-8.81%) |
May 11, 2021 | 8.850 | 10.28 | 8.590 | 9.870 | 8,305,164 | +1.03(+11.65%) |
May 10, 2021 | 8.650 | 9.625 | 8.270 | 8.840 | 16,190,573 | +0.88(+11.06%) |
May 07, 2021 | 7.950 | 8.360 | 7.850 | 7.960 | 3,218,084 | -0.03(-0.38%) |
May 06, 2021 | 7.480 | 8.000 | 7.430 | 7.990 | 3,915,647 | +0.56(+7.54%) |
May 05, 2021 | 7.400 | 7.728 | 7.230 | 7.430 | 2,403,068 | +0.23(+3.19%) |
May 04, 2021 | 7.250 | 7.250 | 6.770 | 7.200 | 2,749,430 | -0.12(-1.64%) |
May 03, 2021 | 6.970 | 7.360 | 6.970 | 7.320 | 2,553,817 | +0.32(+4.57%) |
Apr 30, 2021 | 6.990 | 7.320 | 6.901 | 7.000 | 1,737,700 | -0.07(-0.99%) |
Apr 29, 2021 | 7.010 | 7.110 | 6.860 | 7.070 | 1,648,555 | +0.13(+1.87%) |
Apr 28, 2021 | 6.450 | 7.060 | 6.440 | 6.940 | 2,616,437 | +0.49(+7.60%) |
Apr 27, 2021 | 6.700 | 6.775 | 6.395 | 6.450 | 2,679,786 | -0.20(-3.01%) |
Apr 26, 2021 | 6.730 | 6.785 | 6.510 | 6.650 | 1,987,761 | +0.03(+0.45%) |
Apr 23, 2021 | 6.180 | 6.710 | 6.093 | 6.620 | 2,772,200 | +0.50(+8.17%) |
Apr 22, 2021 | 5.960 | 6.270 | 5.960 | 6.120 | 2,556,739 | +0.06(+0.99%) |
Apr 21, 2021 | 5.500 | 6.060 | 5.420 | 6.060 | 2,444,388 | +0.50(+8.99%) |
Apr 20, 2021 | 5.650 | 5.720 | 5.215 | 5.560 | 3,791,985 | -0.19(-3.30%) |
Apr 19, 2021 | 5.910 | 5.970 | 5.690 | 5.750 | 1,717,212 | -0.21(-3.52%) |
Apr 16, 2021 | 6.170 | 6.190 | 5.900 | 5.960 | 1,460,400 | -0.17(-2.77%) |
Apr 15, 2021 | 6.050 | 6.150 | 5.920 | 6.130 | 1,252,825 | +0.13(+2.17%) |
Apr 14, 2021 | 5.840 | 6.160 | 5.840 | 6.000 | 1,437,180 | +0.15(+2.56%) |
Apr 13, 2021 | 5.870 | 5.930 | 5.720 | 5.850 | 1,107,444 | -0.08(-1.35%) |
Apr 12, 2021 | 5.950 | 6.040 | 5.790 | 5.930 | 1,134,453 | -0.08(-1.33%) |
Apr 09, 2021 | 5.900 | 6.030 | 5.750 | 6.010 | 1,322,300 | +0.12(+2.04%) |
Apr 08, 2021 | 6.010 | 6.040 | 5.750 | 5.890 | 1,627,787 | -0.10(-1.67%) |
Apr 07, 2021 | 6.130 | 6.260 | 5.990 | 5.990 | 1,360,683 | -0.18(-2.92%) |
Apr 06, 2021 | 6.050 | 6.250 | 6.040 | 6.170 | 1,734,400 | +0.09(+1.48%) |
Apr 05, 2021 | 6.190 | 6.210 | 5.950 | 6.080 | 1,968,378 | +0.04(+0.66%) |
Apr 01, 2021 | 5.890 | 6.120 | 5.850 | 6.040 | 2,060,700 | +0.24(+4.14%) |
Mar 31, 2021 | 5.790 | 5.920 | 5.640 | 5.800 | 4,213,208 | +0.07(+1.22%) |
Mar 30, 2021 | 5.550 | 5.760 | 5.530 | 5.730 | 2,975,281 | +0.19(+3.43%) |
Mar 29, 2021 | 5.610 | 5.840 | 5.430 | 5.540 | 2,894,562 | -0.08(-1.42%) |
Mar 26, 2021 | 6.110 | 6.140 | 5.520 | 5.620 | 5,020,500 | -0.42(-6.95%) |
Mar 25, 2021 | 5.520 | 6.100 | 5.440 | 6.040 | 3,396,098 | +0.35(+6.15%) |
Mar 24, 2021 | 6.240 | 6.290 | 5.690 | 5.690 | 3,571,445 | -0.46(-7.48%) |
Mar 23, 2021 | 6.610 | 6.660 | 6.050 | 6.150 | 3,025,885 | -0.55(-8.21%) |
Mar 22, 2021 | 6.670 | 6.760 | 6.510 | 6.700 | 2,058,179 | +0.03(+0.45%) |
Mar 19, 2021 | 6.540 | 6.890 | 6.321 | 6.670 | 4,240,100 | +0.18(+2.77%) |
Mar 18, 2021 | 6.690 | 6.970 | 6.490 | 6.490 | 2,540,730 | -0.36(-5.26%) |
Mar 17, 2021 | 6.530 | 6.850 | 6.430 | 6.850 | 2,816,746 | +0.28(+4.26%) |
Mar 16, 2021 | 6.780 | 6.930 | 6.460 | 6.570 | 3,842,611 | -0.30(-4.37%) |
Mar 15, 2021 | 6.460 | 6.870 | 6.310 | 6.870 | 4,877,556 | +0.32(+4.89%) |
Mar 12, 2021 | 6.920 | 7.020 | 6.303 | 6.550 | 7,297,000 | -0.25(-3.68%) |
Mar 11, 2021 | 7.260 | 7.260 | 6.790 | 6.800 | 6,824,084 | -0.90(-11.69%) |
Mar 10, 2021 | 7.380 | 7.750 | 7.220 | 7.700 | 3,036,631 | +0.38(+5.19%) |
Mar 09, 2021 | 7.380 | 7.420 | 7.090 | 7.320 | 1,729,256 | +0.11(+1.53%) |
Mar 08, 2021 | 7.500 | 7.810 | 7.140 | 7.210 | 2,897,259 | -0.25(-3.35%) |
Mar 05, 2021 | 7.330 | 7.550 | 6.910 | 7.460 | 2,621,200 | +0.15(+2.05%) |
Mar 04, 2021 | 7.740 | 7.910 | 6.950 | 7.310 | 3,481,651 | -0.42(-5.43%) |
Mar 03, 2021 | 8.040 | 8.220 | 7.730 | 7.730 | 2,272,196 | -0.15(-1.90%) |
Mar 02, 2021 | 8.200 | 8.350 | 7.870 | 7.880 | 1,944,204 | -0.37(-4.48%) |
Mar 01, 2021 | 7.860 | 8.310 | 7.760 | 8.250 | 1,615,142 | +0.59(+7.70%) |
Feb 26, 2021 | 7.640 | 8.090 | 7.510 | 7.660 | 1,891,200 | +0.18(+2.41%) |
Feb 25, 2021 | 8.060 | 8.200 | 7.430 | 7.480 | 2,039,466 | -0.69(-8.45%) |
Feb 24, 2021 | 8.140 | 8.370 | 7.800 | 8.170 | 1,835,357 | -0.01(-0.12%) |
Feb 23, 2021 | 7.770 | 8.210 | 6.880 | 8.180 | 2,975,101 | +0.28(+3.54%) |
Feb 22, 2021 | 8.180 | 8.750 | 7.840 | 7.900 | 3,070,748 | -0.32(-3.89%) |
Feb 19, 2021 | 8.170 | 8.450 | 8.140 | 8.220 | 1,762,800 | +0.05(+0.61%) |
Feb 18, 2021 | 8.100 | 8.330 | 7.820 | 8.170 | 1,764,176 | -0.03(-0.37%) |
Feb 17, 2021 | 8.400 | 8.400 | 7.970 | 8.200 | 2,790,763 | -0.25(-2.96%) |
Feb 16, 2021 | 8.000 | 8.470 | 7.980 | 8.450 | 2,592,468 | +0.45(+5.62%) |
Feb 12, 2021 | 7.790 | 8.610 | 7.710 | 8.000 | 8,113,600 | +0.16(+2.04%) |
Feb 11, 2021 | 7.900 | 8.210 | 7.780 | 7.840 | 1,884,105 | -0.04(-0.51%) |
Feb 10, 2021 | 8.180 | 8.190 | 7.700 | 7.880 | 2,211,126 | -0.19(-2.35%) |
Feb 09, 2021 | 8.540 | 8.540 | 7.460 | 8.070 | 3,958,757 | -0.54(-6.27%) |
Feb 08, 2021 | 8.860 | 9.210 | 8.390 | 8.610 | 3,287,390 | -0.20(-2.27%) |
Feb 05, 2021 | 8.010 | 8.810 | 7.800 | 8.810 | 4,747,100 | +0.75(+9.31%) |
Feb 04, 2021 | 7.370 | 8.100 | 7.110 | 8.060 | 4,422,199 | +0.77(+10.56%) |
Feb 03, 2021 | 7.270 | 7.480 | 7.100 | 7.290 | 1,955,809 | +0.12(+1.67%) |
Feb 02, 2021 | 7.450 | 7.480 | 7.080 | 7.170 | 2,210,939 | -0.18(-2.45%) |
Feb 01, 2021 | 7.200 | 7.440 | 6.880 | 7.350 | 3,449,365 | +0.16(+2.23%) |
Jan 29, 2021 | 6.980 | 8.150 | 6.870 | 7.190 | 7,716,100 | +0.13(+1.84%) |
Jan 28, 2021 | 6.870 | 7.220 | 6.620 | 7.060 | 4,258,912 | +0.31(+4.59%) |
Jan 27, 2021 | 6.940 | 7.220 | 6.280 | 6.750 | 5,217,196 | -0.52(-7.15%) |
Jan 26, 2021 | 7.460 | 7.500 | 7.160 | 7.270 | 2,657,656 | -0.15(-2.02%) |
Jan 25, 2021 | 7.530 | 7.890 | 7.170 | 7.420 | 3,515,836 | -0.04(-0.54%) |
Jan 22, 2021 | 7.000 | 7.460 | 6.885 | 7.460 | 3,125,600 | +0.36(+5.07%) |
Jan 21, 2021 | 6.990 | 7.500 | 6.830 | 7.100 | 3,449,170 | +0.06(+0.85%) |
Jan 20, 2021 | 6.620 | 7.130 | 6.620 | 7.040 | 4,048,759 | +0.48(+7.32%) |
Jan 19, 2021 | 6.900 | 7.050 | 6.440 | 6.560 | 4,254,322 | -0.23(-3.39%) |
Jan 15, 2021 | 7.120 | 7.395 | 6.730 | 6.790 | 3,896,800 | -0.44(-6.09%) |
Jan 14, 2021 | 7.410 | 7.770 | 7.210 | 7.230 | 4,517,262 | -0.21(-2.82%) |
Jan 13, 2021 | 7.400 | 7.760 | 6.840 | 7.440 | 7,342,337 | -0.63(-7.81%) |
Jan 12, 2021 | 7.800 | 8.130 | 7.680 | 8.070 | 2,626,075 | +0.24(+3.07%) |
Jan 11, 2021 | 7.810 | 8.170 | 7.660 | 7.830 | 2,813,168 | -0.14(-1.76%) |
Jan 08, 2021 | 8.400 | 8.400 | 7.630 | 7.970 | 3,130,400 | -0.17(-2.09%) |
Jan 07, 2021 | 7.450 | 8.200 | 7.310 | 8.140 | 4,955,647 | +1.17(+16.79%) |
Jan 06, 2021 | 6.630 | 7.370 | 6.630 | 6.970 | 4,789,992 | +0.39(+5.93%) |
Jan 05, 2021 | 6.150 | 6.730 | 6.130 | 6.580 | 3,167,227 | +0.31(+4.94%) |
Jan 04, 2021 | 6.100 | 6.360 | 5.820 | 6.270 | 4,541,887 | +0.12(+1.95%) |
Dec 31, 2020 | 6.150 | 6.150 | 6.150 | 3,186,607 | -0.35(-5.38%) | |
Dec 30, 2020 | 6.330 | 6.550 | 6.230 | 6.500 | 3,186,607 | +0.15(+2.36%) |
Dec 29, 2020 | 6.090 | 6.480 | 5.930 | 6.350 | 3,295,880 | +0.26(+4.27%) |
Dec 28, 2020 | 6.300 | 6.380 | 6.050 | 6.090 | 2,505,496 | -0.10(-1.62%) |
Dec 24, 2020 | 6.300 | 6.370 | 5.750 | 6.190 | 3,469,900 | -0.07(-1.12%) |
Dec 23, 2020 | 6.810 | 6.830 | 6.210 | 6.260 | 4,825,126 | -0.44(-6.57%) |
Dec 22, 2020 | 6.470 | 6.820 | 6.330 | 6.700 | 5,364,698 | +0.27(+4.20%) |
Dec 21, 2020 | 5.760 | 6.430 | 5.750 | 6.430 | 5,065,968 | +0.44(+7.35%) |
Dec 18, 2020 | 6.180 | 6.245 | 5.940 | 5.990 | 5,463,400 | -0.19(-3.07%) |
Dec 17, 2020 | 5.880 | 6.230 | 5.710 | 6.180 | 4,853,630 | +0.34(+5.82%) |
Dec 16, 2020 | 5.670 | 5.950 | 5.600 | 5.840 | 2,745,645 | +0.13(+2.28%) |
Dec 15, 2020 | 5.360 | 5.890 | 5.260 | 5.710 | 4,204,078 | +0.31(+5.74%) |
Dec 14, 2020 | 5.570 | 5.610 | 5.180 | 5.400 | 2,526,340 | -0.05(-0.92%) |
Dec 11, 2020 | 5.700 | 5.700 | 5.260 | 5.450 | 3,521,400 | -0.25(-4.39%) |
Dec 10, 2020 | 5.270 | 5.730 | 5.130 | 5.700 | 3,978,232 | +0.28(+5.17%) |
Dec 09, 2020 | 5.370 | 5.640 | 5.160 | 5.420 | 5,416,686 | +0.13(+2.46%) |
Dec 08, 2020 | 5.080 | 5.340 | 5.020 | 5.290 | 3,232,224 | +0.19(+3.73%) |
Dec 07, 2020 | 5.260 | 5.400 | 5.020 | 5.100 | 3,142,745 | -0.22(-4.14%) |
Dec 04, 2020 | 5.080 | 5.590 | 5.080 | 5.320 | 5,109,600 | +0.24(+4.72%) |
Dec 03, 2020 | 4.950 | 5.160 | 4.800 | 5.080 | 5,780,010 | +0.20(+4.10%) |
Dec 02, 2020 | 4.480 | 4.950 | 4.330 | 4.880 | 3,752,493 | +0.31(+6.78%) |
Dec 01, 2020 | 4.790 | 4.830 | 4.570 | 4.570 | 2,175,227 | -0.01(-0.22%) |
Nov 30, 2020 | 4.800 | 4.830 | 4.360 | 4.580 | 4,055,388 | -0.30(-6.15%) |
Nov 27, 2020 | 4.750 | 4.955 | 4.720 | 4.880 | 1,671,700 | +0.05(+1.04%) |
Nov 25, 2020 | 4.890 | 5.030 | 4.660 | 4.830 | 4,223,400 | -0.03(-0.62%) |
Nov 24, 2020 | 4.900 | 5.100 | 4.620 | 4.860 | 9,267,723 | +0.31(+6.81%) |
Nov 23, 2020 | 4.260 | 4.660 | 4.230 | 4.550 | 6,757,859 | +0.36(+8.59%) |
Nov 20, 2020 | 3.800 | 4.460 | 3.780 | 4.190 | 8,496,300 | +0.39(+10.26%) |
Nov 19, 2020 | 3.950 | 4.200 | 3.760 | 3.800 | 11,760,139 | -0.11(-2.81%) |
Nov 18, 2020 | 4.110 | 4.870 | 3.870 | 3.910 | 14,156,473 | -0.03(-0.76%) |
Nov 17, 2020 | 3.310 | 4.050 | 3.290 | 3.940 | 10,542,991 | +0.61(+18.32%) |
Nov 16, 2020 | 3.170 | 3.450 | 3.170 | 3.330 | 5,936,690 | +0.21(+6.73%) |
Nov 13, 2020 | 3.440 | 3.440 | 3.100 | 3.120 | 4,808,300 | -0.28(-8.24%) |
Nov 12, 2020 | 3.150 | 3.480 | 3.090 | 3.400 | 6,210,654 | +0.19(+5.92%) |
Nov 11, 2020 | 3.170 | 3.230 | 3.010 | 3.210 | 5,243,875 | +0.04(+1.26%) |
Nov 10, 2020 | 2.900 | 3.230 | 2.880 | 3.170 | 8,222,086 | +0.02(+0.63%) |
Nov 09, 2020 | 2.920 | 3.240 | 2.810 | 3.150 | 22,222,396 | +0.81(+34.62%) |
Nov 06, 2020 | 2.310 | 2.400 | 2.210 | 2.340 | 4,384,200 | -0.01(-0.43%) |
Nov 05, 2020 | 2.170 | 2.380 | 2.160 | 2.350 | 3,599,478 | +0.21(+9.81%) |
Nov 04, 2020 | 2.210 | 2.280 | 2.120 | 2.140 | 4,135,352 | -0.05(-2.28%) |
Nov 03, 2020 | 2.150 | 2.240 | 2.150 | 2.190 | 3,574,039 | +0.09(+4.29%) |
Nov 02, 2020 | 1.980 | 2.110 | 1.970 | 2.100 | 3,649,653 | +0.11(+5.53%) |
Oct 30, 2020 | 2.090 | 2.190 | 1.860 | 1.990 | 5,345,700 | -0.07(-3.40%) |
Oct 29, 2020 | 1.790 | 2.150 | 1.760 | 2.060 | 6,976,653 | +0.28(+15.73%) |
Oct 28, 2020 | 1.770 | 1.820 | 1.670 | 1.780 | 4,349,476 | -0.09(-4.82%) |
Oct 27, 2020 | 1.980 | 1.989 | 1.800 | 1.870 | 6,501,116 | -0.10(-5.07%) |
Oct 26, 2020 | 2.090 | 2.100 | 1.960 | 1.970 | 4,889,037 | -0.16(-7.51%) |
Oct 23, 2020 | 2.110 | 2.200 | 2.067 | 2.130 | 3,204,600 | +0.04(+1.91%) |
Oct 22, 2020 | 2.180 | 2.180 | 2.050 | 2.090 | 4,809,583 | -0.09(-4.13%) |
Oct 21, 2020 | 2.280 | 2.300 | 2.020 | 2.180 | 6,035,987 | -0.12(-5.22%) |
Oct 20, 2020 | 2.400 | 2.410 | 2.190 | 2.300 | 4,998,489 | -0.06(-2.54%) |
Oct 19, 2020 | 2.540 | 2.540 | 2.350 | 2.360 | 4,635,641 | -0.14(-5.60%) |
Oct 16, 2020 | 2.590 | 2.608 | 2.480 | 2.500 | 2,622,600 | -0.10(-3.85%) |
Oct 15, 2020 | 2.620 | 2.650 | 2.480 | 2.600 | 3,394,975 | -0.04(-1.52%) |
Oct 14, 2020 | 2.770 | 2.780 | 2.600 | 2.640 | 2,471,957 | -0.08(-2.94%) |
Oct 13, 2020 | 2.820 | 2.850 | 2.690 | 2.720 | 2,343,731 | -0.03(-1.09%) |
Oct 12, 2020 | 2.600 | 2.880 | 2.560 | 2.750 | 6,199,241 | +0.20(+7.84%) |
Oct 09, 2020 | 2.550 | 2.670 | 2.530 | 2.550 | 4,811,100 | +0.01(+0.39%) |
Oct 08, 2020 | 2.610 | 2.610 | 2.510 | 2.540 | 3,073,658 | -0.04(-1.55%) |
Oct 07, 2020 | 2.580 | 2.625 | 2.530 | 2.580 | 2,311,729 | +0.06(+2.38%) |
Oct 06, 2020 | 2.620 | 2.700 | 2.510 | 2.520 | 4,138,274 | -0.06(-2.33%) |
Oct 05, 2020 | 2.710 | 2.710 | 2.550 | 2.580 | 3,255,026 | -0.12(-4.44%) |
Oct 02, 2020 | 2.530 | 2.700 | 2.460 | 2.700 | 4,512,400 | +0.02(+0.75%) |
Oct 01, 2020 | 2.660 | 2.740 | 2.550 | 2.680 | 4,702,072 | +0.08(+3.08%) |
Sep 30, 2020 | 2.740 | 2.790 | 2.550 | 2.600 | 6,037,695 | -0.08(-2.99%) |
Sep 29, 2020 | 2.880 | 2.930 | 2.660 | 2.680 | 6,434,763 | -0.29(-9.76%) |
Sep 28, 2020 | 2.880 | 3.100 | 2.830 | 2.970 | 5,306,398 | +0.16(+5.69%) |
Sep 25, 2020 | 2.860 | 2.980 | 2.770 | 2.810 | 4,593,700 | +0.12(+4.46%) |
Sep 24, 2020 | 3.100 | 3.120 | 2.640 | 2.690 | 10,052,918 | -0.50(-15.67%) |
Sep 23, 2020 | 3.440 | 3.660 | 3.130 | 3.190 | 10,687,042 | -0.03(-0.93%) |
Sep 22, 2020 | 3.050 | 3.540 | 3.050 | 3.220 | 11,901,542 | +0.18(+5.92%) |
Sep 21, 2020 | 3.050 | 3.100 | 2.930 | 3.040 | 4,567,063 | -0.10(-3.18%) |
Sep 18, 2020 | 3.040 | 3.320 | 3.010 | 3.140 | 10,187,100 | +0.10(+3.29%) |
Sep 17, 2020 | 2.800 | 3.080 | 2.760 | 3.040 | 5,880,142 | +0.10(+3.40%) |
Sep 16, 2020 | 2.650 | 3.100 | 2.620 | 2.940 | 11,068,235 | +0.29(+10.94%) |
Sep 15, 2020 | 2.750 | 2.760 | 2.570 | 2.650 | 4,129,116 | +0.00(+0.00%) |
Sep 14, 2020 | 2.680 | 2.720 | 2.600 | 2.650 | 2,369,522 | +0.07(+2.71%) |
Sep 11, 2020 | 2.730 | 2.730 | 2.500 | 2.580 | 3,111,100 | -0.14(-5.15%) |
Sep 10, 2020 | 2.660 | 2.850 | 2.650 | 2.720 | 5,225,003 | +0.05(+1.87%) |
Sep 09, 2020 | 2.600 | 2.720 | 2.500 | 2.670 | 5,693,005 | +0.21(+8.54%) |
Sep 08, 2020 | 2.480 | 2.550 | 2.380 | 2.460 | 3,549,621 | -0.14(-5.38%) |
Sep 04, 2020 | 2.620 | 2.620 | 2.300 | 2.600 | 4,550,300 | +0.08(+3.17%) |
Sep 03, 2020 | 2.790 | 2.810 | 2.490 | 2.520 | 5,730,608 | -0.27(-9.68%) |
Sep 02, 2020 | 2.900 | 2.900 | 2.720 | 2.790 | 5,026,362 | -0.11(-3.79%) |
Sep 01, 2020 | 2.840 | 2.900 | 2.730 | 2.900 | 4,645,013 | +0.16(+5.84%) |
Aug 31, 2020 | 2.950 | 2.980 | 2.610 | 2.740 | 7,101,988 | -0.16(-5.52%) |
Aug 28, 2020 | 2.740 | 2.910 | 2.670 | 2.900 | 10,702,700 | +0.24(+9.02%) |
Aug 27, 2020 | 2.560 | 2.790 | 2.550 | 2.660 | 6,360,889 | +0.13(+5.14%) |
Aug 26, 2020 | 2.440 | 2.720 | 2.360 | 2.530 | 8,650,480 | +0.07(+2.85%) |
Aug 25, 2020 | 2.380 | 2.470 | 2.150 | 2.460 | 8,781,501 | +0.13(+5.58%) |
Aug 24, 2020 | 2.200 | 2.400 | 2.160 | 2.330 | 8,677,012 | +0.33(+16.50%) |
Aug 21, 2020 | 2.200 | 2.220 | 2.000 | 2.000 | 5,011,300 | -0.24(-10.71%) |
Aug 20, 2020 | 2.000 | 2.350 | 1.940 | 2.240 | 7,925,426 | +0.19(+9.27%) |
Aug 19, 2020 | 2.160 | 2.220 | 1.990 | 2.050 | 4,921,199 | -0.14(-6.39%) |
Aug 18, 2020 | 2.280 | 2.420 | 2.160 | 2.190 | 5,435,451 | -0.03(-1.35%) |
Aug 17, 2020 | 2.660 | 2.660 | 2.200 | 2.220 | 11,324,157 | -0.38(-14.62%) |
Aug 14, 2020 | 2.130 | 2.853 | 2.100 | 2.600 | 33,591,000 | +0.57(+28.08%) |
Aug 13, 2020 | 1.920 | 2.240 | 1.920 | 2.030 | 8,864,348 | +0.07(+3.57%) |
Aug 12, 2020 | 1.940 | 1.980 | 1.890 | 1.960 | 3,776,359 | +0.09(+4.81%) |
Aug 11, 2020 | 2.030 | 2.030 | 1.860 | 1.870 | 4,196,725 | -0.03(-1.58%) |
Aug 10, 2020 | 1.850 | 2.045 | 1.820 | 1.900 | 8,010,900 | +0.15(+8.57%) |
Aug 07, 2020 | 1.640 | 1.800 | 1.640 | 1.750 | 4,849,600 | +0.12(+7.36%) |
Aug 06, 2020 | 1.850 | 1.850 | 1.600 | 1.630 | 5,815,523 | -0.19(-10.44%) |
Aug 05, 2020 | 1.820 | 1.870 | 1.690 | 1.820 | 3,730,465 | +0.06(+3.41%) |
Aug 04, 2020 | 1.820 | 1.920 | 1.720 | 1.760 | 4,259,787 | -0.08(-4.35%) |
Aug 03, 2020 | 1.650 | 1.850 | 1.600 | 1.840 | 4,781,738 | +0.20(+12.20%) |
Jul 31, 2020 | 1.740 | 1.770 | 1.530 | 1.640 | 3,657,400 | -0.10(-5.75%) |
Jul 30, 2020 | 1.590 | 1.800 | 1.550 | 1.740 | 8,021,837 | +0.11(+6.75%) |
Jul 29, 2020 | 1.520 | 1.650 | 1.510 | 1.630 | 5,121,287 | +0.12(+7.95%) |
Jul 28, 2020 | 1.450 | 1.600 | 1.400 | 1.510 | 4,624,373 | +0.04(+2.72%) |
Jul 27, 2020 | 1.500 | 1.510 | 1.430 | 1.470 | 1,813,783 | -0.06(-3.92%) |
Jul 24, 2020 | 1.440 | 1.580 | 1.383 | 1.530 | 3,325,000 | -0.02(-1.29%) |
Jul 23, 2020 | 1.340 | 1.560 | 1.310 | 1.550 | 8,370,594 | +0.19(+13.97%) |
Jul 22, 2020 | 1.350 | 1.370 | 1.330 | 1.360 | 1,594,634 | -0.02(-1.45%) |
Jul 21, 2020 | 1.300 | 1.390 | 1.250 | 1.380 | 4,147,837 | +0.07(+5.34%) |
Jul 20, 2020 | 1.280 | 1.340 | 1.200 | 1.310 | 3,449,072 | +0.05(+3.97%) |
Jul 17, 2020 | 1.280 | 1.320 | 1.260 | 1.260 | 2,023,400 | -0.06(-4.55%) |
Jul 16, 2020 | 1.320 | 1.400 | 1.290 | 1.320 | 2,834,833 | +0.00(+0.00%) |
Jul 15, 2020 | 1.260 | 1.330 | 1.190 | 1.320 | 4,738,065 | +0.14(+11.86%) |
Jul 14, 2020 | 1.200 | 1.250 | 1.150 | 1.180 | 4,617,461 | -0.07(-5.60%) |
Jul 13, 2020 | 1.360 | 1.360 | 1.250 | 1.250 | 3,789,502 | -0.07(-5.30%) |
Jul 10, 2020 | 1.290 | 1.340 | 1.265 | 1.320 | 2,586,600 | +0.00(+0.00%) |
Jul 09, 2020 | 1.380 | 1.410 | 1.290 | 1.320 | 4,142,742 | -0.10(-7.04%) |
Jul 08, 2020 | 1.470 | 1.500 | 1.350 | 1.420 | 7,316,263 | +0.14(+10.94%) |
Jul 07, 2020 | 1.320 | 1.330 | 1.260 | 1.280 | 3,344,233 | -0.10(-7.25%) |
Jul 06, 2020 | 1.400 | 1.430 | 1.280 | 1.380 | 4,117,207 | -0.02(-1.43%) |
Jul 02, 2020 | 1.500 | 1.540 | 1.400 | 1.400 | 3,426,400 | -0.02(-1.41%) |
Jul 01, 2020 | 1.470 | 1.590 | 1.420 | 1.420 | 3,012,579 | -0.07(-4.70%) |
Jun 30, 2020 | 1.520 | 1.590 | 1.460 | 1.490 | 3,036,311 | -0.05(-3.25%) |
Jun 29, 2020 | 1.300 | 1.610 | 1.240 | 1.540 | 7,015,920 | +0.18(+13.24%) |
Jun 26, 2020 | 1.320 | 1.380 | 1.280 | 1.360 | 7,857,400 | -0.02(-1.45%) |
Jun 25, 2020 | 1.370 | 1.390 | 1.240 | 1.380 | 6,077,286 | -0.06(-4.17%) |
Jun 24, 2020 | 1.530 | 1.550 | 1.360 | 1.440 | 5,385,476 | -0.15(-9.43%) |
Jun 23, 2020 | 1.640 | 1.640 | 1.530 | 1.590 | 4,173,681 | +0.01(+0.63%) |
Jun 22, 2020 | 1.730 | 1.730 | 1.550 | 1.580 | 6,234,338 | -0.22(-12.22%) |
Jun 19, 2020 | 1.880 | 1.880 | 1.710 | 1.800 | 8,310,600 | -0.01(-0.55%) |
Jun 18, 2020 | 1.750 | 1.930 | 1.740 | 1.810 | 4,695,466 | -0.02(-1.09%) |
Jun 17, 2020 | 1.930 | 1.940 | 1.810 | 1.830 | 5,214,555 | -0.10(-5.18%) |
Jun 16, 2020 | 2.060 | 2.080 | 1.900 | 1.930 | 6,546,737 | +0.06(+3.21%) |
Jun 15, 2020 | 1.730 | 1.950 | 1.550 | 1.870 | 8,630,842 | +0.09(+5.06%) |
Jun 12, 2020 | 1.570 | 2.040 | 1.570 | 1.780 | 15,662,100 | +0.36(+25.35%) |
Jun 11, 2020 | 1.600 | 1.700 | 1.350 | 1.420 | 11,936,120 | -0.43(-23.24%) |
Jun 10, 2020 | 2.040 | 2.050 | 1.660 | 1.850 | 10,358,558 | -0.25(-11.90%) |
Jun 09, 2020 | 2.170 | 2.360 | 1.770 | 2.100 | 13,325,834 | -0.27(-11.39%) |
Jun 08, 2020 | 1.990 | 2.740 | 1.990 | 2.370 | 25,070,952 | +0.59(+33.15%) |
Jun 05, 2020 | 1.720 | 1.840 | 1.600 | 1.780 | 16,862,400 | +0.33(+22.76%) |
Jun 04, 2020 | 1.330 | 1.500 | 1.320 | 1.450 | 13,470,900 | +0.13(+9.85%) |
Jun 03, 2020 | 1.200 | 1.340 | 1.170 | 1.320 | 14,203,244 | +0.12(+10.00%) |
Jun 02, 2020 | 1.140 | 1.230 | 1.120 | 1.200 | 8,916,191 | +0.09(+8.11%) |