Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.72 | 15.22 | 14.67 | 15.14 | 1,600,926 | +0.12(+0.80%) |
Jun 29, 2021 | 15.18 | 15.35 | 14.87 | 15.02 | 1,490,369 | -0.28(-1.83%) |
Jun 28, 2021 | 15.52 | 15.53 | 15.11 | 15.30 | 1,576,786 | -0.13(-0.84%) |
Jun 25, 2021 | 15.93 | 15.98 | 15.21 | 15.43 | 2,702,991 | -0.55(-3.44%) |
Jun 24, 2021 | 16.12 | 16.17 | 15.79 | 15.98 | 1,620,214 | +0.16(+1.01%) |
Jun 23, 2021 | 16.23 | 16.50 | 15.72 | 15.82 | 1,730,986 | -0.29(-1.80%) |
Jun 22, 2021 | 15.92 | 16.14 | 15.55 | 16.11 | 1,889,564 | -0.04(-0.25%) |
Jun 21, 2021 | 15.78 | 16.17 | 15.69 | 16.15 | 1,646,634 | +0.47(+3.00%) |
Jun 18, 2021 | 15.83 | 16.12 | 15.64 | 15.68 | 3,684,883 | -0.27(-1.69%) |
Jun 17, 2021 | 16.06 | 16.39 | 15.84 | 15.95 | 4,126,902 | -0.21(-1.30%) |
Jun 16, 2021 | 16.60 | 16.66 | 15.88 | 16.16 | 3,222,603 | -0.65(-3.87%) |
Jun 15, 2021 | 16.75 | 16.97 | 16.52 | 16.81 | 2,837,198 | +0.22(+1.33%) |
Jun 14, 2021 | 16.57 | 16.91 | 16.50 | 16.59 | 4,648,045 | +0.25(+1.53%) |
Jun 11, 2021 | 16.50 | 16.70 | 15.80 | 16.34 | 10,326,898 | +0.62(+3.94%) |
Jun 10, 2021 | 14.85 | 15.76 | 14.85 | 15.72 | 8,116,134 | +2.09(+15.33%) |
Jun 09, 2021 | 13.84 | 13.86 | 13.57 | 13.63 | 1,540,277 | -0.26(-1.87%) |
Jun 08, 2021 | 13.91 | 14.30 | 13.72 | 13.89 | 3,952,939 | +0.02(+0.14%) |
Jun 07, 2021 | 13.68 | 13.87 | 13.55 | 13.87 | 3,409,991 | +0.19(+1.39%) |
Jun 04, 2021 | 13.86 | 13.88 | 13.55 | 13.68 | 1,572,962 | +0.13(+0.96%) |
Jun 03, 2021 | 13.76 | 13.98 | 13.45 | 13.55 | 1,552,982 | -0.42(-3.01%) |
Jun 02, 2021 | 13.77 | 14.20 | 13.65 | 13.97 | 3,274,875 | +0.12(+0.87%) |
Jun 01, 2021 | 14.15 | 14.29 | 13.84 | 13.85 | 3,449,555 | +0.46(+3.44%) |
May 28, 2021 | 13.27 | 13.51 | 13.03 | 13.39 | 2,865,845 | -0.08(-0.59%) |
May 27, 2021 | 13.17 | 13.67 | 13.07 | 13.47 | 4,924,535 | +0.83(+6.57%) |
May 26, 2021 | 12.98 | 13.15 | 12.60 | 12.64 | 3,180,686 | -0.31(-2.39%) |
May 25, 2021 | 13.17 | 13.35 | 12.84 | 12.95 | 2,501,581 | +0.16(+1.25%) |
May 24, 2021 | 12.46 | 12.82 | 12.38 | 12.79 | 1,240,645 | +0.36(+2.90%) |
May 21, 2021 | 12.16 | 12.64 | 12.14 | 12.43 | 3,278,252 | +0.18(+1.47%) |
May 20, 2021 | 12.09 | 12.26 | 11.80 | 12.25 | 3,208,046 | +0.27(+2.25%) |
May 19, 2021 | 11.99 | 12.14 | 11.77 | 11.98 | 4,238,484 | -0.38(-3.07%) |
May 18, 2021 | 12.21 | 12.63 | 12.06 | 12.36 | 3,374,014 | +0.19(+1.56%) |
May 17, 2021 | 11.84 | 12.21 | 11.76 | 12.17 | 1,442,330 | +0.10(+0.83%) |
May 14, 2021 | 11.99 | 12.32 | 11.90 | 12.07 | 1,262,050 | +0.36(+3.07%) |
May 13, 2021 | 11.81 | 12.16 | 11.41 | 11.71 | 2,573,077 | +0.04(+0.34%) |
May 12, 2021 | 12.31 | 12.44 | 11.62 | 11.67 | 3,610,208 | -0.88(-7.01%) |
May 11, 2021 | 12.28 | 12.75 | 12.09 | 12.55 | 2,429,378 | -0.02(-0.16%) |
May 10, 2021 | 12.98 | 13.10 | 12.55 | 12.57 | 2,252,904 | -0.25(-1.95%) |
May 07, 2021 | 12.14 | 12.84 | 12.04 | 12.82 | 2,750,205 | +0.83(+6.92%) |
May 06, 2021 | 11.90 | 12.14 | 11.64 | 11.99 | 2,746,012 | +0.36(+3.10%) |
May 05, 2021 | 11.71 | 11.81 | 11.53 | 11.63 | 1,476,803 | +0.05(+0.43%) |
May 04, 2021 | 11.53 | 11.84 | 11.45 | 11.58 | 4,154,607 | -0.11(-0.94%) |
May 03, 2021 | 11.15 | 11.73 | 11.08 | 11.69 | 3,112,048 | +0.64(+5.79%) |
Apr 30, 2021 | 11.25 | 11.44 | 10.99 | 11.05 | 2,396,200 | -0.26(-2.30%) |
Apr 29, 2021 | 11.62 | 11.81 | 11.16 | 11.31 | 2,399,833 | -0.42(-3.58%) |
Apr 28, 2021 | 11.63 | 11.84 | 11.57 | 11.73 | 1,851,503 | +0.14(+1.21%) |
Apr 27, 2021 | 11.90 | 11.90 | 11.48 | 11.59 | 2,783,031 | -0.11(-0.94%) |
Apr 26, 2021 | 11.51 | 11.79 | 11.41 | 11.70 | 1,980,160 | +0.44(+3.91%) |
Apr 23, 2021 | 11.11 | 11.37 | 11.05 | 11.26 | 2,220,200 | +0.21(+1.90%) |
Apr 22, 2021 | 11.11 | 11.21 | 10.89 | 11.05 | 1,920,911 | +0.03(+0.27%) |
Apr 21, 2021 | 10.64 | 11.07 | 10.49 | 11.02 | 1,397,184 | +0.22(+2.04%) |
Apr 20, 2021 | 11.19 | 11.19 | 10.57 | 10.80 | 6,553,322 | -0.35(-3.14%) |
Apr 19, 2021 | 11.18 | 11.33 | 11.09 | 11.15 | 1,966,734 | -0.10(-0.89%) |
Apr 16, 2021 | 11.26 | 11.41 | 11.18 | 11.25 | 1,442,900 | -0.17(-1.49%) |
Apr 15, 2021 | 11.52 | 11.55 | 11.23 | 11.42 | 2,913,288 | +0.00(+0.00%) |
Apr 14, 2021 | 11.15 | 11.67 | 11.15 | 11.42 | 2,727,433 | +0.31(+2.79%) |
Apr 13, 2021 | 11.19 | 11.19 | 10.86 | 11.11 | 2,726,470 | -0.07(-0.63%) |
Apr 12, 2021 | 11.28 | 11.40 | 11.08 | 11.18 | 2,698,292 | -0.10(-0.89%) |
Apr 09, 2021 | 11.28 | 11.38 | 11.09 | 11.28 | 2,894,200 | -0.31(-2.67%) |
Apr 08, 2021 | 10.80 | 11.60 | 10.76 | 11.59 | 8,309,682 | +1.08(+10.28%) |
Apr 07, 2021 | 10.37 | 10.56 | 10.22 | 10.51 | 4,273,711 | +0.17(+1.64%) |
Apr 06, 2021 | 10.30 | 10.53 | 10.26 | 10.34 | 2,583,257 | +0.00(+0.00%) |
Apr 05, 2021 | 10.10 | 10.47 | 10.04 | 10.34 | 3,590,038 | +0.54(+5.51%) |
Apr 01, 2021 | 10.23 | 10.33 | 9.725 | 9.800 | 2,147,600 | -0.21(-2.10%) |
Mar 31, 2021 | 9.800 | 10.11 | 9.710 | 10.01 | 2,251,862 | +0.05(+0.50%) |
Mar 30, 2021 | 9.230 | 10.08 | 9.170 | 9.960 | 5,171,081 | +0.89(+9.81%) |
Mar 29, 2021 | 9.220 | 9.330 | 9.040 | 9.070 | 3,520,740 | -0.19(-2.05%) |
Mar 26, 2021 | 9.390 | 9.600 | 9.060 | 9.260 | 5,508,300 | -0.11(-1.17%) |
Mar 25, 2021 | 9.160 | 9.570 | 9.010 | 9.370 | 6,438,799 | +0.01(+0.11%) |
Mar 24, 2021 | 9.830 | 10.07 | 9.325 | 9.360 | 4,390,330 | -0.32(-3.31%) |
Mar 23, 2021 | 10.09 | 10.35 | 9.590 | 9.680 | 4,362,267 | -0.08(-0.82%) |
Mar 22, 2021 | 10.27 | 10.36 | 9.590 | 9.760 | 6,921,562 | -0.92(-8.61%) |
Mar 19, 2021 | 10.22 | 10.80 | 9.680 | 10.68 | 9,843,100 | +0.68(+6.80%) |
Mar 18, 2021 | 10.36 | 10.53 | 9.940 | 10.00 | 3,083,929 | -0.29(-2.82%) |
Mar 17, 2021 | 9.880 | 10.36 | 9.820 | 10.29 | 3,579,655 | +0.28(+2.80%) |
Mar 16, 2021 | 10.50 | 10.52 | 9.780 | 10.01 | 2,729,103 | -0.41(-3.93%) |
Mar 15, 2021 | 10.40 | 10.69 | 10.32 | 10.42 | 5,448,288 | +0.08(+0.77%) |
Mar 12, 2021 | 10.20 | 10.46 | 10.11 | 10.34 | 3,680,500 | +0.38(+3.82%) |
Mar 11, 2021 | 9.710 | 10.07 | 9.610 | 9.960 | 7,808,609 | +0.20(+2.05%) |
Mar 10, 2021 | 8.620 | 9.780 | 8.575 | 9.760 | 10,475,416 | +1.25(+14.69%) |
Mar 09, 2021 | 8.490 | 8.690 | 8.220 | 8.510 | 6,888,663 | +0.08(+0.95%) |
Mar 08, 2021 | 9.010 | 9.190 | 8.380 | 8.430 | 6,539,325 | -0.64(-7.06%) |
Mar 05, 2021 | 8.840 | 9.095 | 8.380 | 9.070 | 5,082,300 | +0.34(+3.89%) |
Mar 04, 2021 | 9.010 | 9.340 | 8.580 | 8.730 | 6,362,483 | -0.11(-1.24%) |
Mar 03, 2021 | 8.550 | 8.940 | 8.350 | 8.840 | 4,712,824 | +0.05(+0.57%) |
Mar 02, 2021 | 8.420 | 8.910 | 8.360 | 8.790 | 5,382,523 | +0.10(+1.15%) |
Mar 01, 2021 | 8.860 | 9.140 | 8.690 | 8.690 | 4,906,657 | -0.11(-1.25%) |
Feb 26, 2021 | 8.940 | 8.960 | 8.490 | 8.800 | 4,625,600 | -0.14(-1.57%) |
Feb 25, 2021 | 9.500 | 9.740 | 8.870 | 8.940 | 9,772,626 | -0.75(-7.74%) |
Feb 24, 2021 | 9.080 | 9.870 | 9.030 | 9.690 | 6,906,077 | +0.54(+5.90%) |
Feb 23, 2021 | 8.760 | 9.240 | 8.540 | 9.150 | 5,844,204 | -0.05(-0.54%) |
Feb 22, 2021 | 8.400 | 9.430 | 8.320 | 9.200 | 10,713,589 | +0.46(+5.26%) |
Feb 19, 2021 | 8.420 | 8.740 | 8.230 | 8.740 | 6,338,700 | +0.38(+4.55%) |
Feb 18, 2021 | 8.660 | 8.660 | 8.220 | 8.360 | 5,951,107 | -0.17(-1.99%) |
Feb 17, 2021 | 8.290 | 8.820 | 8.010 | 8.530 | 10,351,298 | +0.28(+3.39%) |
Feb 16, 2021 | 7.800 | 8.310 | 7.740 | 8.250 | 7,213,005 | +0.71(+9.42%) |
Feb 12, 2021 | 7.450 | 7.630 | 7.375 | 7.540 | 5,895,600 | +0.03(+0.40%) |
Feb 11, 2021 | 7.300 | 7.820 | 7.270 | 7.510 | 5,020,192 | +0.27(+3.73%) |
Feb 10, 2021 | 7.380 | 7.390 | 7.150 | 7.240 | 2,474,826 | +0.09(+1.26%) |
Feb 09, 2021 | 7.030 | 7.220 | 6.960 | 7.150 | 5,047,056 | -0.06(-0.83%) |
Feb 08, 2021 | 7.030 | 7.350 | 7.030 | 7.210 | 2,366,335 | +0.12(+1.69%) |
Feb 05, 2021 | 7.060 | 7.190 | 7.000 | 7.090 | 1,713,900 | +0.11(+1.58%) |
Feb 04, 2021 | 7.180 | 7.230 | 6.950 | 6.980 | 1,817,047 | -0.20(-2.79%) |
Feb 03, 2021 | 7.160 | 7.350 | 7.120 | 7.180 | 3,386,444 | +0.09(+1.27%) |
Feb 02, 2021 | 6.830 | 7.140 | 6.820 | 7.090 | 3,536,253 | +0.47(+7.10%) |
Feb 01, 2021 | 6.530 | 6.620 | 6.410 | 6.620 | 2,373,592 | +0.20(+3.12%) |
Jan 29, 2021 | 6.680 | 6.740 | 6.380 | 6.420 | 3,132,700 | -0.35(-5.17%) |
Jan 28, 2021 | 6.780 | 6.830 | 6.610 | 6.770 | 3,184,433 | +0.21(+3.20%) |
Jan 27, 2021 | 6.400 | 6.790 | 6.350 | 6.560 | 4,953,243 | +0.06(+0.92%) |
Jan 26, 2021 | 6.520 | 6.670 | 6.480 | 6.500 | 3,758,923 | +0.11(+1.72%) |
Jan 25, 2021 | 6.470 | 6.490 | 6.260 | 6.390 | 2,990,849 | +0.00(+0.00%) |
Jan 22, 2021 | 6.430 | 6.460 | 6.230 | 6.390 | 4,393,300 | -0.23(-3.47%) |
Jan 21, 2021 | 6.780 | 6.800 | 6.560 | 6.620 | 3,650,942 | -0.30(-4.34%) |
Jan 20, 2021 | 7.100 | 7.100 | 6.790 | 6.920 | 3,125,461 | -0.16(-2.26%) |
Jan 19, 2021 | 7.110 | 7.200 | 7.000 | 7.080 | 2,357,321 | -0.15(-2.07%) |
Jan 15, 2021 | 7.500 | 7.520 | 7.200 | 7.230 | 3,893,200 | -0.48(-6.23%) |
Jan 14, 2021 | 7.160 | 7.790 | 7.140 | 7.710 | 5,899,984 | +0.72(+10.30%) |
Jan 13, 2021 | 6.920 | 7.020 | 6.850 | 6.990 | 2,873,780 | -0.01(-0.14%) |
Jan 12, 2021 | 6.440 | 7.030 | 6.410 | 7.000 | 5,395,944 | +0.68(+10.76%) |
Jan 11, 2021 | 6.390 | 6.440 | 6.240 | 6.320 | 2,734,667 | -0.24(-3.66%) |
Jan 08, 2021 | 6.670 | 6.687 | 6.390 | 6.560 | 1,634,700 | -0.06(-0.91%) |
Jan 07, 2021 | 6.780 | 6.860 | 6.550 | 6.620 | 1,894,649 | -0.12(-1.78%) |
Jan 06, 2021 | 6.500 | 6.970 | 6.470 | 6.740 | 3,518,583 | +0.23(+3.53%) |
Jan 05, 2021 | 6.250 | 6.610 | 6.250 | 6.510 | 2,031,140 | +0.19(+3.01%) |
Jan 04, 2021 | 6.900 | 6.920 | 6.300 | 6.320 | 3,371,503 | -0.49(-7.20%) |
Dec 31, 2020 | 6.810 | 6.810 | 6.810 | 1,872,427 | -0.06(-0.87%) | |
Dec 30, 2020 | 6.620 | 6.880 | 6.620 | 6.870 | 1,872,427 | +0.22(+3.31%) |
Dec 29, 2020 | 6.710 | 6.730 | 6.610 | 6.650 | 2,129,565 | +0.05(+0.76%) |
Dec 28, 2020 | 6.580 | 6.610 | 6.410 | 6.600 | 1,951,920 | +0.08(+1.23%) |
Dec 24, 2020 | 6.600 | 6.602 | 6.380 | 6.520 | 920,100 | -0.07(-1.06%) |
Dec 23, 2020 | 6.460 | 6.610 | 6.430 | 6.590 | 1,986,708 | +0.25(+3.94%) |
Dec 22, 2020 | 6.600 | 6.630 | 6.330 | 6.340 | 2,350,480 | -0.33(-4.95%) |
Dec 21, 2020 | 6.780 | 6.830 | 6.620 | 6.670 | 3,279,379 | -0.38(-5.39%) |
Dec 18, 2020 | 7.160 | 7.235 | 7.011 | 7.050 | 2,538,600 | -0.17(-2.35%) |
Dec 17, 2020 | 7.310 | 7.420 | 7.130 | 7.220 | 1,873,492 | -0.07(-0.96%) |
Dec 16, 2020 | 7.220 | 7.300 | 7.100 | 7.290 | 2,490,989 | -0.06(-0.82%) |
Dec 15, 2020 | 7.110 | 7.390 | 7.030 | 7.350 | 3,037,693 | +0.22(+3.09%) |
Dec 14, 2020 | 7.260 | 7.340 | 7.030 | 7.130 | 2,762,639 | -0.01(-0.14%) |
Dec 11, 2020 | 6.990 | 7.210 | 6.875 | 7.140 | 2,781,600 | +0.07(+0.99%) |
Dec 10, 2020 | 6.870 | 7.110 | 6.820 | 7.070 | 2,755,498 | +0.12(+1.73%) |
Dec 09, 2020 | 7.210 | 7.290 | 6.910 | 6.950 | 2,560,484 | -0.24(-3.34%) |
Dec 08, 2020 | 7.290 | 7.350 | 7.110 | 7.190 | 1,783,694 | -0.10(-1.37%) |
Dec 07, 2020 | 7.360 | 7.460 | 7.260 | 7.290 | 2,986,017 | +0.02(+0.28%) |
Dec 04, 2020 | 7.470 | 7.470 | 7.050 | 7.270 | 4,151,600 | -0.01(-0.14%) |
Dec 03, 2020 | 6.950 | 7.570 | 6.910 | 7.280 | 9,058,543 | +0.80(+12.35%) |
Dec 02, 2020 | 6.220 | 6.480 | 6.160 | 6.480 | 2,670,480 | +0.22(+3.51%) |
Dec 01, 2020 | 6.200 | 6.430 | 6.190 | 6.260 | 3,092,400 | +0.29(+4.86%) |
Nov 30, 2020 | 6.300 | 6.300 | 5.960 | 5.970 | 3,228,878 | -0.30(-4.78%) |
Nov 27, 2020 | 6.350 | 6.390 | 6.255 | 6.270 | 1,012,300 | +0.05(+0.80%) |
Nov 25, 2020 | 6.250 | 6.300 | 6.130 | 6.220 | 1,842,300 | -0.04(-0.64%) |
Nov 24, 2020 | 6.140 | 6.440 | 6.140 | 6.260 | 3,954,931 | +0.22(+3.64%) |
Nov 23, 2020 | 5.940 | 6.180 | 5.940 | 6.040 | 3,373,428 | +0.22(+3.78%) |
Nov 20, 2020 | 5.970 | 6.000 | 5.810 | 5.820 | 2,162,100 | -0.27(-4.43%) |
Nov 19, 2020 | 5.930 | 6.110 | 5.890 | 6.090 | 2,295,105 | +0.07(+1.16%) |
Nov 18, 2020 | 6.270 | 6.430 | 5.980 | 6.020 | 4,030,199 | -0.02(-0.33%) |
Nov 17, 2020 | 5.860 | 6.110 | 5.730 | 6.040 | 3,176,653 | +0.13(+2.20%) |
Nov 16, 2020 | 5.565 | 5.970 | 5.565 | 5.910 | 4,734,022 | +0.45(+8.24%) |
Nov 13, 2020 | 5.220 | 5.490 | 5.220 | 5.460 | 2,310,000 | +0.34(+6.64%) |
Nov 12, 2020 | 5.240 | 5.510 | 5.033 | 5.120 | 3,828,693 | -0.18(-3.40%) |
Nov 11, 2020 | 5.420 | 5.610 | 5.265 | 5.300 | 2,151,685 | -0.16(-2.93%) |
Nov 10, 2020 | 5.180 | 5.520 | 5.060 | 5.460 | 5,311,121 | -0.04(-0.73%) |
Nov 09, 2020 | 5.510 | 5.570 | 5.270 | 5.500 | 6,286,402 | +0.73(+15.30%) |
Nov 06, 2020 | 4.740 | 4.805 | 4.640 | 4.770 | 1,971,300 | +0.08(+1.71%) |
Nov 05, 2020 | 4.480 | 4.720 | 4.450 | 4.690 | 2,024,007 | +0.35(+8.06%) |
Nov 04, 2020 | 4.190 | 4.390 | 4.160 | 4.340 | 3,157,810 | +0.13(+3.09%) |
Nov 03, 2020 | 4.270 | 4.330 | 4.120 | 4.210 | 2,818,549 | +0.10(+2.43%) |
Nov 02, 2020 | 4.220 | 4.220 | 4.020 | 4.110 | 1,520,455 | -0.01(-0.24%) |
Oct 30, 2020 | 4.160 | 4.170 | 4.020 | 4.120 | 2,206,700 | -0.07(-1.67%) |
Oct 29, 2020 | 4.030 | 4.220 | 3.960 | 4.190 | 3,950,718 | +0.02(+0.48%) |
Oct 28, 2020 | 4.260 | 4.350 | 4.170 | 4.170 | 3,555,549 | -0.34(-7.54%) |
Oct 27, 2020 | 4.740 | 4.805 | 4.500 | 4.510 | 1,999,699 | -0.34(-7.01%) |
Oct 26, 2020 | 4.940 | 4.960 | 4.820 | 4.850 | 1,417,704 | -0.14(-2.81%) |
Oct 23, 2020 | 4.950 | 5.060 | 4.835 | 4.990 | 1,577,900 | +0.15(+3.10%) |
Oct 22, 2020 | 4.870 | 4.920 | 4.750 | 4.840 | 2,528,716 | +0.05(+1.04%) |
Oct 21, 2020 | 4.660 | 4.870 | 4.620 | 4.790 | 1,906,844 | +0.14(+3.01%) |
Oct 20, 2020 | 4.620 | 4.690 | 4.550 | 4.650 | 2,278,794 | +0.13(+2.88%) |
Oct 19, 2020 | 4.610 | 4.725 | 4.520 | 4.520 | 1,264,269 | +0.01(+0.22%) |
Oct 16, 2020 | 4.640 | 4.690 | 4.510 | 4.510 | 1,423,300 | -0.13(-2.80%) |
Oct 15, 2020 | 4.580 | 4.680 | 4.523 | 4.640 | 960,449 | -0.02(-0.43%) |
Oct 14, 2020 | 4.650 | 4.730 | 4.610 | 4.660 | 1,265,027 | +0.05(+1.08%) |
Oct 13, 2020 | 4.710 | 4.715 | 4.560 | 4.610 | 1,464,940 | -0.17(-3.56%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.670 | 4.780 | 1,428,748 | -0.02(-0.42%) |
Oct 09, 2020 | 4.770 | 4.890 | 4.670 | 4.800 | 1,808,900 | +0.06(+1.27%) |
Oct 08, 2020 | 4.480 | 4.750 | 4.470 | 4.740 | 1,888,875 | +0.27(+6.04%) |
Oct 07, 2020 | 4.640 | 4.730 | 4.470 | 4.470 | 2,592,179 | -0.23(-4.89%) |
Oct 06, 2020 | 4.820 | 4.970 | 4.640 | 4.700 | 3,388,128 | +0.14(+3.07%) |
Oct 05, 2020 | 4.600 | 4.680 | 4.510 | 4.560 | 1,274,488 | +0.00(+0.00%) |
Oct 02, 2020 | 4.450 | 4.600 | 4.421 | 4.560 | 2,113,100 | +0.04(+0.88%) |
Oct 01, 2020 | 4.380 | 4.530 | 4.360 | 4.520 | 1,777,237 | +0.11(+2.49%) |
Sep 30, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 1,739,477 | +0.12(+2.80%) |
Sep 29, 2020 | 4.480 | 4.500 | 4.290 | 4.290 | 1,910,053 | -0.15(-3.38%) |
Sep 28, 2020 | 4.460 | 4.680 | 4.430 | 4.440 | 2,969,646 | +0.08(+1.83%) |
Sep 25, 2020 | 4.350 | 4.380 | 4.310 | 4.360 | 3,045,600 | -0.04(-0.91%) |
Sep 24, 2020 | 4.290 | 4.510 | 4.210 | 4.400 | 4,622,415 | +0.12(+2.80%) |
Sep 23, 2020 | 4.450 | 4.570 | 4.260 | 4.280 | 2,493,896 | -0.17(-3.82%) |
Sep 22, 2020 | 4.660 | 4.685 | 4.430 | 4.450 | 3,053,127 | -0.22(-4.71%) |
Sep 21, 2020 | 4.780 | 4.780 | 4.600 | 4.670 | 3,088,233 | -0.25(-5.08%) |
Sep 18, 2020 | 5.180 | 5.180 | 4.890 | 4.920 | 2,881,400 | -0.33(-6.29%) |
Sep 17, 2020 | 5.110 | 5.300 | 5.065 | 5.250 | 1,259,003 | +0.02(+0.38%) |
Sep 16, 2020 | 5.140 | 5.310 | 5.090 | 5.230 | 1,395,708 | +0.11(+2.15%) |
Sep 15, 2020 | 5.180 | 5.230 | 5.080 | 5.120 | 945,440 | -0.06(-1.16%) |
Sep 14, 2020 | 5.150 | 5.190 | 5.020 | 5.180 | 1,376,993 | +0.11(+2.17%) |
Sep 11, 2020 | 5.170 | 5.230 | 5.040 | 5.070 | 2,304,700 | -0.13(-2.50%) |
Sep 10, 2020 | 5.370 | 5.470 | 5.200 | 5.200 | 2,024,149 | -0.17(-3.17%) |
Sep 09, 2020 | 5.660 | 5.660 | 5.350 | 5.370 | 2,247,673 | -0.04(-0.74%) |
Sep 08, 2020 | 5.410 | 5.490 | 5.310 | 5.410 | 1,379,645 | -0.12(-2.17%) |
Sep 04, 2020 | 5.530 | 5.590 | 5.355 | 5.530 | 3,019,400 | -0.01(-0.18%) |
Sep 03, 2020 | 5.770 | 5.940 | 5.510 | 5.540 | 3,276,447 | -0.03(-0.54%) |
Sep 02, 2020 | 5.670 | 5.690 | 5.520 | 5.570 | 2,139,223 | -0.03(-0.54%) |
Sep 01, 2020 | 5.420 | 5.770 | 5.380 | 5.600 | 3,394,061 | +0.30(+5.66%) |
Aug 31, 2020 | 5.470 | 5.500 | 5.260 | 5.300 | 1,600,227 | -0.24(-4.33%) |
Aug 28, 2020 | 5.300 | 5.575 | 5.265 | 5.540 | 2,124,400 | +0.30(+5.73%) |
Aug 27, 2020 | 5.250 | 5.340 | 5.145 | 5.240 | 2,687,440 | +0.08(+1.55%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.150 | 5.160 | 2,267,571 | -0.35(-6.35%) |
Aug 25, 2020 | 5.460 | 5.510 | 5.300 | 5.510 | 1,620,233 | +0.12(+2.23%) |
Aug 24, 2020 | 5.200 | 5.470 | 5.160 | 5.390 | 2,077,550 | +0.27(+5.27%) |
Aug 21, 2020 | 5.100 | 5.185 | 5.045 | 5.120 | 1,665,000 | +0.00(+0.00%) |
Aug 20, 2020 | 4.980 | 5.170 | 4.900 | 5.120 | 2,461,594 | -0.02(-0.39%) |
Aug 19, 2020 | 5.330 | 5.400 | 5.140 | 5.140 | 1,779,093 | -0.22(-4.10%) |
Aug 18, 2020 | 5.390 | 5.470 | 5.300 | 5.360 | 1,274,340 | +0.02(+0.37%) |
Aug 17, 2020 | 5.630 | 5.630 | 5.320 | 5.340 | 2,798,200 | -0.33(-5.82%) |
Aug 14, 2020 | 5.580 | 5.720 | 5.530 | 5.670 | 1,961,900 | +0.07(+1.25%) |
Aug 13, 2020 | 5.720 | 5.870 | 5.600 | 5.600 | 1,872,113 | -0.11(-1.93%) |
Aug 12, 2020 | 5.930 | 5.941 | 5.580 | 5.710 | 2,327,013 | -0.15(-2.56%) |
Aug 11, 2020 | 5.870 | 6.140 | 5.850 | 5.860 | 4,316,102 | +0.06(+1.03%) |
Aug 10, 2020 | 5.550 | 5.810 | 5.550 | 5.800 | 2,627,500 | +0.29(+5.26%) |
Aug 07, 2020 | 5.500 | 5.600 | 5.445 | 5.510 | 1,817,500 | -0.15(-2.65%) |
Aug 06, 2020 | 5.580 | 5.700 | 5.490 | 5.660 | 1,907,159 | -0.09(-1.57%) |
Aug 05, 2020 | 5.540 | 5.790 | 5.540 | 5.750 | 3,444,172 | +0.13(+2.31%) |
Aug 04, 2020 | 5.630 | 5.780 | 5.590 | 5.620 | 2,770,581 | -0.09(-1.58%) |
Aug 03, 2020 | 5.650 | 5.850 | 5.500 | 5.710 | 3,042,826 | -0.07(-1.21%) |
Jul 31, 2020 | 6.110 | 6.110 | 5.780 | 5.780 | 3,091,200 | -0.33(-5.40%) |
Jul 30, 2020 | 6.200 | 6.220 | 6.050 | 6.110 | 1,577,790 | -0.20(-3.17%) |
Jul 29, 2020 | 6.290 | 6.375 | 6.230 | 6.310 | 1,632,084 | +0.04(+0.64%) |
Jul 28, 2020 | 6.100 | 6.375 | 6.070 | 6.270 | 1,386,106 | +0.12(+1.95%) |
Jul 27, 2020 | 6.130 | 6.190 | 6.040 | 6.150 | 1,250,837 | +0.05(+0.82%) |
Jul 24, 2020 | 6.160 | 6.250 | 6.049 | 6.100 | 1,355,600 | -0.18(-2.87%) |
Jul 23, 2020 | 6.420 | 6.500 | 6.240 | 6.280 | 1,815,209 | -0.19(-2.94%) |
Jul 22, 2020 | 6.410 | 6.540 | 6.390 | 6.470 | 1,159,259 | -0.05(-0.77%) |
Jul 21, 2020 | 6.360 | 6.650 | 6.330 | 6.520 | 2,089,871 | +0.33(+5.33%) |
Jul 20, 2020 | 6.180 | 6.220 | 6.065 | 6.190 | 1,485,254 | +0.01(+0.16%) |
Jul 17, 2020 | 6.220 | 6.270 | 6.110 | 6.180 | 1,357,100 | +0.00(+0.00%) |
Jul 16, 2020 | 6.400 | 6.479 | 6.140 | 6.180 | 1,701,668 | -0.30(-4.63%) |
Jul 15, 2020 | 6.150 | 6.510 | 6.085 | 6.480 | 3,278,895 | +0.48(+8.00%) |
Jul 14, 2020 | 5.920 | 6.010 | 5.820 | 6.000 | 2,371,249 | -0.07(-1.15%) |
Jul 13, 2020 | 6.120 | 6.185 | 5.975 | 6.070 | 3,356,402 | +0.01(+0.17%) |
Jul 10, 2020 | 5.890 | 6.060 | 5.870 | 6.060 | 2,603,200 | +0.13(+2.19%) |
Jul 09, 2020 | 6.130 | 6.180 | 5.915 | 5.930 | 2,784,919 | -0.15(-2.47%) |
Jul 08, 2020 | 6.170 | 6.205 | 6.010 | 6.080 | 1,588,202 | +0.02(+0.33%) |
Jul 07, 2020 | 6.270 | 6.310 | 6.045 | 6.060 | 2,212,082 | -0.26(-4.11%) |
Jul 06, 2020 | 6.300 | 6.345 | 6.135 | 6.320 | 2,376,202 | +0.28(+4.64%) |
Jul 02, 2020 | 6.320 | 6.550 | 6.010 | 6.040 | 3,533,800 | -0.01(-0.17%) |