Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.00 | 15.00 | 13.95 | 14.26 | 1,085,061 | -1.01(-6.61%) |
Jun 29, 2021 | 15.85 | 16.69 | 15.06 | 15.27 | 2,143,426 | +0.11(+0.73%) |
Jun 28, 2021 | 13.71 | 15.75 | 13.58 | 15.16 | 2,900,130 | +1.70(+12.63%) |
Jun 25, 2021 | 13.33 | 13.90 | 13.27 | 13.46 | 1,033,013 | -0.44(-3.17%) |
Jun 24, 2021 | 13.39 | 14.21 | 13.22 | 13.90 | 1,814,769 | +0.60(+4.51%) |
Jun 23, 2021 | 14.41 | 15.18 | 13.22 | 13.30 | 2,420,660 | -0.26(-1.92%) |
Jun 22, 2021 | 13.59 | 14.03 | 11.76 | 13.56 | 4,125,558 | -1.00(-6.87%) |
Jun 21, 2021 | 15.12 | 15.85 | 14.15 | 14.56 | 2,508,941 | -1.94(-11.76%) |
Jun 18, 2021 | 18.01 | 18.71 | 16.50 | 16.50 | 1,872,800 | -2.25(-12.00%) |
Jun 17, 2021 | 17.70 | 19.06 | 17.45 | 18.75 | 1,806,622 | +0.43(+2.35%) |
Jun 16, 2021 | 17.23 | 18.68 | 17.18 | 18.32 | 1,820,635 | -0.28(-1.51%) |
Jun 15, 2021 | 19.20 | 19.33 | 16.72 | 18.60 | 3,250,504 | -0.27(-1.43%) |
Jun 14, 2021 | 20.28 | 21.36 | 18.49 | 18.87 | 5,503,283 | -0.50(-2.58%) |
Jun 11, 2021 | 16.64 | 20.19 | 16.35 | 19.37 | 6,638,457 | +3.32(+20.69%) |
Jun 10, 2021 | 17.15 | 19.21 | 15.76 | 16.05 | 6,135,867 | -1.06(-6.20%) |
Jun 09, 2021 | 14.49 | 19.10 | 13.77 | 17.11 | 19,800,758 | +4.02(+30.71%) |
Jun 08, 2021 | 13.14 | 13.29 | 12.29 | 13.09 | 2,162,504 | -0.73(-5.28%) |
Jun 07, 2021 | 13.15 | 13.88 | 12.37 | 13.82 | 3,363,947 | +0.67(+5.10%) |
Jun 04, 2021 | 13.10 | 16.25 | 12.40 | 13.15 | 27,982,060 | +2.21(+20.20%) |
Jun 03, 2021 | 11.53 | 11.61 | 10.79 | 10.94 | 1,135,518 | -0.70(-6.01%) |
Jun 02, 2021 | 12.05 | 12.18 | 11.38 | 11.64 | 1,148,446 | -0.65(-5.29%) |
Jun 01, 2021 | 11.72 | 12.46 | 11.26 | 12.29 | 1,247,849 | +0.55(+4.68%) |
May 28, 2021 | 12.00 | 12.42 | 11.53 | 11.74 | 802,183 | -0.57(-4.63%) |
May 27, 2021 | 13.31 | 13.68 | 11.96 | 12.31 | 2,137,674 | -1.18(-8.75%) |
May 26, 2021 | 13.13 | 13.71 | 12.69 | 13.49 | 1,198,718 | +0.86(+6.81%) |
May 25, 2021 | 12.60 | 13.18 | 12.03 | 12.63 | 759,779 | -0.03(-0.24%) |
May 24, 2021 | 12.54 | 12.96 | 11.86 | 12.66 | 1,093,298 | +0.06(+0.48%) |
May 21, 2021 | 14.42 | 14.67 | 12.55 | 12.60 | 1,662,098 | -1.66(-11.64%) |
May 20, 2021 | 14.38 | 14.58 | 13.51 | 14.26 | 784,609 | +0.73(+5.40%) |
May 19, 2021 | 13.88 | 14.39 | 13.35 | 13.53 | 1,301,930 | -1.83(-11.91%) |
May 18, 2021 | 15.23 | 16.20 | 14.90 | 15.36 | 957,982 | +0.08(+0.52%) |
May 17, 2021 | 14.49 | 15.37 | 14.21 | 15.28 | 763,234 | -0.11(-0.71%) |
May 14, 2021 | 14.04 | 16.00 | 14.04 | 15.39 | 1,107,760 | +1.95(+14.51%) |
May 13, 2021 | 15.60 | 16.51 | 13.10 | 13.44 | 1,603,700 | -3.03(-18.40%) |
May 12, 2021 | 15.07 | 16.98 | 15.07 | 16.47 | 1,481,045 | +0.57(+3.58%) |
May 11, 2021 | 14.02 | 15.98 | 13.80 | 15.90 | 1,211,298 | +0.64(+4.19%) |
May 10, 2021 | 17.63 | 17.63 | 15.06 | 15.26 | 1,720,815 | -2.36(-13.39%) |
May 07, 2021 | 18.18 | 18.55 | 17.01 | 17.62 | 873,228 | -0.35(-1.95%) |
May 06, 2021 | 19.36 | 19.36 | 17.37 | 17.97 | 712,010 | -1.26(-6.55%) |
May 05, 2021 | 19.80 | 20.42 | 18.69 | 19.23 | 827,960 | -0.24(-1.23%) |
May 04, 2021 | 19.25 | 19.74 | 18.16 | 19.47 | 1,147,534 | -0.67(-3.33%) |
May 03, 2021 | 23.38 | 23.55 | 20.11 | 20.14 | 1,614,220 | -2.84(-12.36%) |
Apr 30, 2021 | 24.18 | 25.25 | 22.51 | 22.98 | 1,509,600 | -1.00(-4.17%) |
Apr 29, 2021 | 24.78 | 25.44 | 23.38 | 23.98 | 748,637 | -1.80(-6.98%) |
Apr 28, 2021 | 22.39 | 26.30 | 22.39 | 25.78 | 1,365,031 | +3.04(+13.37%) |
Apr 27, 2021 | 24.39 | 24.55 | 22.33 | 22.74 | 1,137,081 | -1.24(-5.17%) |
Apr 26, 2021 | 22.86 | 23.99 | 21.83 | 23.98 | 1,346,548 | +2.78(+13.11%) |
Apr 23, 2021 | 18.92 | 21.40 | 18.77 | 21.20 | 959,600 | +1.12(+5.58%) |
Apr 22, 2021 | 21.15 | 21.69 | 19.86 | 20.08 | 1,305,657 | -1.31(-6.12%) |
Apr 21, 2021 | 18.50 | 21.75 | 18.21 | 21.39 | 1,680,599 | +2.01(+10.37%) |
Apr 20, 2021 | 18.43 | 19.75 | 17.78 | 19.38 | 1,328,398 | +0.92(+4.98%) |
Apr 19, 2021 | 19.46 | 20.19 | 17.50 | 18.46 | 1,873,320 | -2.39(-11.46%) |
Apr 16, 2021 | 19.66 | 21.23 | 19.05 | 20.85 | 1,750,000 | +0.17(+0.82%) |
Apr 15, 2021 | 23.52 | 23.60 | 19.51 | 20.68 | 2,952,422 | -2.88(-12.22%) |
Apr 14, 2021 | 26.75 | 26.82 | 23.30 | 23.56 | 1,857,920 | -1.82(-7.17%) |
Apr 13, 2021 | 24.36 | 25.79 | 23.52 | 25.38 | 2,240,987 | +2.52(+11.02%) |
Apr 12, 2021 | 27.53 | 29.59 | 22.42 | 22.86 | 4,219,691 | -3.82(-14.32%) |
Apr 09, 2021 | 28.02 | 28.28 | 25.57 | 26.68 | 1,660,400 | -1.72(-6.06%) |
Apr 08, 2021 | 26.13 | 28.88 | 25.13 | 28.40 | 3,625,915 | +3.59(+14.47%) |
Apr 07, 2021 | 28.80 | 28.90 | 24.30 | 24.81 | 3,902,209 | -4.35(-14.92%) |
Apr 06, 2021 | 30.65 | 30.90 | 28.28 | 29.16 | 1,904,321 | -1.18(-3.89%) |
Apr 05, 2021 | 33.85 | 33.98 | 30.04 | 30.34 | 3,003,415 | -3.66(-10.76%) |
Apr 01, 2021 | 32.90 | 35.90 | 32.16 | 34.00 | 4,886,800 | +2.80(+8.97%) |
Mar 31, 2021 | 29.81 | 33.99 | 29.71 | 31.20 | 13,107,922 | -10.20(-24.64%) |
Mar 30, 2021 | 38.98 | 41.40 | 34.50 | 41.40 | 2,618,691 | +5.10(+14.05%) |
Mar 29, 2021 | 37.75 | 41.90 | 35.22 | 36.30 | 1,612,829 | +2.01(+5.86%) |
Mar 26, 2021 | 34.81 | 38.09 | 33.09 | 34.29 | 1,211,000 | +0.34(+1.00%) |
Mar 25, 2021 | 30.44 | 34.61 | 29.00 | 33.95 | 2,039,020 | -1.15(-3.28%) |
Mar 24, 2021 | 39.85 | 40.99 | 35.10 | 35.10 | 1,427,814 | -1.55(-4.23%) |
Mar 23, 2021 | 42.17 | 44.04 | 34.81 | 36.65 | 2,181,129 | -7.29(-16.59%) |
Mar 22, 2021 | 50.31 | 51.09 | 43.08 | 43.94 | 1,470,363 | -6.85(-13.49%) |
Mar 19, 2021 | 52.15 | 54.67 | 49.98 | 50.79 | 1,240,100 | -1.20(-2.31%) |
Mar 18, 2021 | 55.83 | 60.15 | 51.51 | 51.99 | 2,862,807 | -6.26(-10.75%) |
Mar 17, 2021 | 54.21 | 60.79 | 50.72 | 58.25 | 2,927,239 | +0.76(+1.32%) |
Mar 16, 2021 | 58.59 | 62.50 | 55.03 | 57.49 | 1,938,295 | -4.50(-7.26%) |
Mar 15, 2021 | 62.43 | 64.74 | 56.11 | 61.99 | 2,101,247 | +1.37(+2.26%) |
Mar 12, 2021 | 54.95 | 63.86 | 54.60 | 60.62 | 2,423,700 | +0.28(+0.46%) |
Mar 11, 2021 | 56.91 | 60.95 | 52.79 | 60.34 | 2,506,171 | +8.90(+17.30%) |
Mar 10, 2021 | 61.29 | 65.00 | 50.51 | 51.44 | 4,153,242 | -1.37(-2.59%) |
Mar 09, 2021 | 44.95 | 56.20 | 43.56 | 52.81 | 4,665,327 | +14.30(+37.13%) |
Mar 08, 2021 | 40.54 | 43.80 | 37.50 | 38.51 | 1,825,743 | -1.60(-3.99%) |
Mar 05, 2021 | 45.75 | 46.14 | 31.38 | 40.11 | 2,415,300 | -3.14(-7.26%) |
Mar 04, 2021 | 44.27 | 48.69 | 41.02 | 43.25 | 2,112,318 | -4.23(-8.91%) |
Mar 03, 2021 | 49.97 | 52.66 | 45.61 | 47.48 | 3,338,299 | +3.14(+7.08%) |
Mar 02, 2021 | 53.41 | 55.98 | 41.34 | 44.34 | 3,833,722 | -0.58(-1.29%) |
Mar 01, 2021 | 37.89 | 46.86 | 36.75 | 44.92 | 3,807,214 | +12.23(+37.41%) |
Feb 26, 2021 | 34.23 | 40.50 | 32.29 | 32.69 | 3,615,500 | -8.54(-20.71%) |
Feb 25, 2021 | 58.40 | 58.42 | 40.30 | 41.23 | 2,660,336 | -15.43(-27.23%) |
Feb 24, 2021 | 60.93 | 64.76 | 55.00 | 56.66 | 1,855,730 | +2.87(+5.34%) |
Feb 23, 2021 | 64.73 | 67.77 | 49.00 | 53.79 | 3,408,009 | -27.78(-34.06%) |
Feb 22, 2021 | 72.50 | 89.20 | 70.50 | 81.57 | 3,309,660 | -1.32(-1.59%) |
Feb 19, 2021 | 65.57 | 88.43 | 65.50 | 82.89 | 3,934,300 | +19.72(+31.22%) |
Feb 18, 2021 | 56.40 | 65.34 | 52.53 | 63.17 | 2,182,487 | +2.37(+3.90%) |
Feb 17, 2021 | 60.00 | 65.50 | 52.10 | 60.80 | 3,151,849 | +4.30(+7.61%) |
Feb 16, 2021 | 44.66 | 59.50 | 44.57 | 56.50 | 2,591,534 | +17.16(+43.62%) |
Feb 12, 2021 | 35.02 | 40.73 | 34.01 | 39.34 | 1,030,300 | +2.22(+5.98%) |
Feb 11, 2021 | 39.16 | 43.36 | 32.00 | 37.12 | 1,972,621 | +0.81(+2.23%) |
Feb 10, 2021 | 34.85 | 41.73 | 31.00 | 36.31 | 3,312,990 | +2.07(+6.05%) |
Feb 09, 2021 | 27.65 | 34.66 | 26.70 | 34.24 | 3,321,342 | +9.45(+38.12%) |
Feb 08, 2021 | 28.00 | 29.24 | 24.48 | 24.79 | 2,889,920 | +1.44(+6.17%) |
Feb 05, 2021 | 22.95 | 25.00 | 20.75 | 23.35 | 2,992,100 | +3.47(+17.45%) |
Feb 04, 2021 | 19.20 | 20.62 | 17.54 | 19.88 | 1,337,390 | +1.38(+7.46%) |
Feb 03, 2021 | 17.61 | 19.49 | 16.52 | 18.50 | 1,714,688 | +0.00(+0.00%) |
Feb 02, 2021 | 14.63 | 18.50 | 13.65 | 18.50 | 1,827,833 | +4.60(+33.09%) |
Feb 01, 2021 | 15.19 | 15.50 | 13.80 | 13.90 | 1,002,616 | -1.48(-9.62%) |
Jan 29, 2021 | 18.89 | 18.99 | 14.21 | 15.38 | 3,771,100 | -0.86(-5.30%) |
Jan 28, 2021 | 11.73 | 17.50 | 11.52 | 16.24 | 10,975,108 | +5.98(+58.28%) |
Jan 27, 2021 | 11.03 | 11.75 | 10.23 | 10.26 | 1,107,117 | -2.12(-17.12%) |
Jan 26, 2021 | 12.79 | 13.70 | 12.03 | 12.38 | 1,218,057 | -1.12(-8.30%) |
Jan 25, 2021 | 13.29 | 14.85 | 12.21 | 13.50 | 3,969,370 | +2.32(+20.75%) |
Jan 22, 2021 | 8.900 | 11.47 | 8.820 | 11.18 | 1,976,800 | +2.08(+22.86%) |
Jan 21, 2021 | 8.330 | 9.650 | 8.320 | 9.100 | 1,240,296 | +0.49(+5.69%) |
Jan 20, 2021 | 9.560 | 10.02 | 8.610 | 8.610 | 1,283,072 | -1.05(-10.87%) |
Jan 19, 2021 | 10.96 | 11.00 | 9.570 | 9.660 | 1,115,730 | -0.70(-6.76%) |
Jan 15, 2021 | 12.00 | 12.31 | 10.35 | 10.36 | 1,725,900 | -1.56(-13.09%) |
Jan 14, 2021 | 14.20 | 14.21 | 11.90 | 11.92 | 1,672,782 | -1.22(-9.28%) |
Jan 13, 2021 | 13.43 | 13.74 | 12.32 | 13.14 | 1,291,794 | -0.78(-5.60%) |
Jan 12, 2021 | 12.76 | 13.95 | 12.76 | 13.92 | 1,368,813 | +1.47(+11.81%) |
Jan 11, 2021 | 11.33 | 12.74 | 10.61 | 12.45 | 2,768,134 | -0.44(-3.41%) |
Jan 08, 2021 | 17.14 | 17.14 | 12.05 | 12.89 | 7,579,800 | -4.21(-24.62%) |
Jan 07, 2021 | 21.70 | 27.82 | 16.10 | 17.10 | 34,533,560 | +2.21(+14.84%) |
Jan 06, 2021 | 9.660 | 15.86 | 9.560 | 14.89 | 48,660,464 | +6.33(+73.95%) |
Jan 05, 2021 | 6.330 | 10.10 | 5.960 | 8.560 | 26,630,216 | +1.94(+29.31%) |
Jan 04, 2021 | 5.710 | 8.100 | 5.250 | 6.620 | 55,577,376 | +3.08(+87.01%) |
Dec 31, 2020 | 3.540 | 3.540 | 3.540 | 512,763 | +0.12(+3.51%) | |
Dec 30, 2020 | 3.270 | 3.600 | 3.220 | 3.420 | 512,763 | +0.27(+8.57%) |
Dec 29, 2020 | 3.600 | 3.620 | 3.030 | 3.150 | 1,060,419 | -0.58(-15.55%) |
Dec 28, 2020 | 2.860 | 3.840 | 2.860 | 3.730 | 2,206,796 | +0.84(+29.07%) |
Dec 24, 2020 | 2.990 | 3.040 | 2.850 | 2.890 | 242,000 | -0.09(-3.02%) |
Dec 23, 2020 | 3.090 | 3.250 | 2.950 | 2.980 | 347,408 | -0.11(-3.56%) |
Dec 22, 2020 | 3.260 | 3.350 | 3.080 | 3.090 | 262,766 | -0.23(-6.93%) |
Dec 21, 2020 | 3.120 | 3.400 | 3.060 | 3.320 | 606,431 | -0.15(-4.32%) |
Dec 18, 2020 | 3.170 | 3.630 | 3.150 | 3.470 | 1,258,600 | +0.33(+10.51%) |
Dec 17, 2020 | 3.000 | 3.340 | 2.900 | 3.140 | 1,495,803 | +0.20(+6.80%) |
Dec 16, 2020 | 2.860 | 3.060 | 2.850 | 2.940 | 370,841 | +0.10(+3.52%) |
Dec 15, 2020 | 2.850 | 2.970 | 2.760 | 2.840 | 447,493 | +0.03(+1.07%) |
Dec 14, 2020 | 2.690 | 2.910 | 2.630 | 2.810 | 691,448 | +0.07(+2.55%) |
Dec 11, 2020 | 3.210 | 3.340 | 2.740 | 2.740 | 805,900 | -0.42(-13.29%) |
Dec 10, 2020 | 3.120 | 3.240 | 3.020 | 3.160 | 404,446 | +0.03(+0.96%) |
Dec 09, 2020 | 3.310 | 3.420 | 3.050 | 3.130 | 622,268 | -0.13(-3.99%) |
Dec 08, 2020 | 3.340 | 3.440 | 3.200 | 3.260 | 593,824 | -0.03(-0.91%) |
Dec 07, 2020 | 3.100 | 3.390 | 2.960 | 3.290 | 985,348 | +0.17(+5.45%) |
Dec 04, 2020 | 3.290 | 3.310 | 3.050 | 3.120 | 398,200 | -0.12(-3.70%) |
Dec 03, 2020 | 3.070 | 3.280 | 3.050 | 3.240 | 426,992 | +0.22(+7.28%) |
Dec 02, 2020 | 3.020 | 3.110 | 2.830 | 3.020 | 269,795 | -0.02(-0.66%) |
Dec 01, 2020 | 2.980 | 3.170 | 2.860 | 3.040 | 882,069 | +0.09(+3.05%) |
Nov 30, 2020 | 3.270 | 3.270 | 2.800 | 2.950 | 982,309 | -0.37(-11.14%) |
Nov 27, 2020 | 3.560 | 3.670 | 3.300 | 3.320 | 862,100 | -0.29(-7.91%) |
Nov 25, 2020 | 3.570 | 3.820 | 3.500 | 3.605 | 1,154,200 | -0.25(-6.61%) |
Nov 24, 2020 | 3.960 | 3.960 | 3.280 | 3.860 | 1,872,532 | -0.19(-4.69%) |
Nov 23, 2020 | 3.550 | 4.280 | 3.500 | 4.050 | 7,266,041 | +1.02(+33.66%) |
Nov 20, 2020 | 2.670 | 3.160 | 2.610 | 3.030 | 2,428,100 | +0.50(+19.76%) |
Nov 19, 2020 | 2.420 | 2.620 | 2.360 | 2.530 | 687,612 | +0.16(+6.75%) |
Nov 18, 2020 | 2.310 | 2.500 | 2.260 | 2.370 | 782,003 | +0.03(+1.28%) |
Nov 17, 2020 | 2.340 | 2.420 | 2.280 | 2.340 | 339,218 | -0.12(-4.88%) |
Nov 16, 2020 | 2.550 | 2.580 | 2.360 | 2.460 | 283,716 | -0.11(-4.28%) |
Nov 13, 2020 | 2.740 | 2.820 | 2.520 | 2.570 | 971,100 | -0.17(-6.20%) |
Nov 12, 2020 | 2.470 | 2.810 | 2.410 | 2.740 | 1,197,881 | +0.23(+9.16%) |
Nov 11, 2020 | 2.410 | 2.640 | 2.400 | 2.510 | 515,676 | +0.13(+5.46%) |
Nov 10, 2020 | 2.300 | 2.470 | 2.260 | 2.380 | 407,687 | +0.04(+1.71%) |
Nov 09, 2020 | 2.260 | 2.510 | 2.240 | 2.340 | 351,817 | +0.01(+0.43%) |
Nov 06, 2020 | 2.500 | 2.665 | 2.220 | 2.330 | 892,000 | -0.05(-2.10%) |
Nov 05, 2020 | 2.230 | 2.460 | 2.180 | 2.380 | 1,258,363 | +0.23(+10.70%) |
Nov 04, 2020 | 2.220 | 2.270 | 2.120 | 2.150 | 323,248 | -0.06(-2.71%) |
Nov 03, 2020 | 2.200 | 2.420 | 2.160 | 2.210 | 527,373 | +0.00(+0.00%) |
Nov 02, 2020 | 2.140 | 2.380 | 2.120 | 2.210 | 746,705 | +0.02(+0.91%) |
Oct 30, 2020 | 2.110 | 2.430 | 2.040 | 2.190 | 1,557,900 | +0.11(+5.29%) |
Oct 29, 2020 | 2.140 | 2.170 | 2.040 | 2.080 | 205,361 | -0.07(-3.26%) |
Oct 28, 2020 | 2.200 | 2.350 | 2.080 | 2.150 | 576,793 | -0.18(-7.73%) |
Oct 27, 2020 | 2.150 | 2.450 | 2.070 | 2.330 | 1,715,891 | +0.19(+8.88%) |
Oct 26, 2020 | 2.280 | 2.280 | 2.120 | 2.140 | 219,338 | -0.14(-6.14%) |
Oct 23, 2020 | 2.370 | 2.370 | 2.250 | 2.280 | 100,500 | -0.09(-3.80%) |
Oct 22, 2020 | 2.180 | 2.450 | 2.180 | 2.370 | 364,399 | +0.20(+9.22%) |
Oct 21, 2020 | 2.260 | 2.350 | 2.150 | 2.170 | 299,282 | -0.01(-0.46%) |
Oct 20, 2020 | 2.360 | 2.480 | 2.110 | 2.180 | 646,397 | -0.37(-14.51%) |
Oct 19, 2020 | 2.260 | 3.150 | 2.160 | 2.550 | 2,072,281 | -0.15(-5.56%) |
Oct 16, 2020 | 2.784 | 2.880 | 2.615 | 2.700 | 324,900 | -0.10(-3.57%) |
Oct 15, 2020 | 2.756 | 2.940 | 2.510 | 2.800 | 904,793 | -0.40(-12.50%) |
Oct 14, 2020 | 3.100 | 3.200 | 3.000 | 3.200 | 548,599 | +0.10(+3.23%) |
Oct 13, 2020 | 3.200 | 3.200 | 3.100 | 3.100 | 478,384 | -0.09(-2.82%) |
Oct 12, 2020 | 3.134 | 3.200 | 3.080 | 3.190 | 620,404 | -0.10(-3.04%) |
Oct 09, 2020 | 3.199 | 3.525 | 3.141 | 3.290 | 1,680,860 | +0.04(+1.26%) |
Oct 08, 2020 | 3.209 | 3.249 | 3.130 | 3.249 | 399,641 | +0.03(+1.06%) |
Oct 07, 2020 | 3.200 | 3.220 | 3.112 | 3.215 | 649,356 | +0.05(+1.55%) |
Oct 06, 2020 | 3.189 | 3.450 | 3.060 | 3.166 | 2,035,891 | -0.02(-0.72%) |
Oct 05, 2020 | 3.199 | 3.280 | 3.100 | 3.189 | 850,251 | -0.01(-0.34%) |
Oct 02, 2020 | 3.030 | 3.275 | 3.030 | 3.200 | 954,960 | +0.08(+2.40%) |
Oct 01, 2020 | 3.080 | 3.320 | 3.000 | 3.125 | 1,308,746 | -0.04(-1.36%) |
Sep 30, 2020 | 3.250 | 3.347 | 3.002 | 3.168 | 3,626,169 | -2.03(-39.08%) |
Sep 29, 2020 | 6.644 | 6.999 | 4.567 | 5.200 | 856,222 | -1.80(-25.71%) |
Sep 28, 2020 | 6.600 | 7.400 | 6.500 | 7.000 | 254,809 | -0.66(-8.65%) |
Sep 25, 2020 | 9.300 | 10.20 | 7.203 | 7.663 | 625,660 | -1.54(-16.71%) |
Sep 24, 2020 | 7.200 | 11.20 | 6.100 | 9.200 | 2,478,976 | +1.70(+22.67%) |
Sep 23, 2020 | 7.000 | 8.500 | 6.900 | 7.500 | 144,338 | +0.40(+5.63%) |
Sep 22, 2020 | 7.200 | 7.200 | 6.800 | 7.100 | 15,100 | +0.10(+1.43%) |
Sep 21, 2020 | 7.200 | 7.400 | 6.800 | 7.000 | 39,496 | +0.24(+3.50%) |
Sep 18, 2020 | 6.758 | 6.993 | 6.758 | 6.763 | 17,190 | -0.08(-1.24%) |
Sep 17, 2020 | 6.850 | 6.899 | 6.500 | 6.848 | 15,632 | -0.09(-1.24%) |
Sep 16, 2020 | 6.739 | 7.188 | 6.160 | 6.934 | 45,512 | +0.17(+2.54%) |
Sep 15, 2020 | 5.587 | 7.185 | 5.410 | 6.762 | 185,707 | +1.16(+20.75%) |
Sep 14, 2020 | 5.398 | 5.778 | 5.250 | 5.600 | 68,526 | +0.11(+2.10%) |
Sep 11, 2020 | 5.000 | 5.899 | 4.900 | 5.485 | 61,640 | +0.49(+9.70%) |
Sep 10, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 22,111 | -0.12(-2.42%) |
Sep 09, 2020 | 5.139 | 5.250 | 4.820 | 5.124 | 32,025 | -0.13(-2.40%) |
Sep 08, 2020 | 4.913 | 5.448 | 4.700 | 5.250 | 34,187 | +0.25(+5.00%) |
Sep 04, 2020 | 5.800 | 5.871 | 4.650 | 5.000 | 78,670 | -0.50(-9.07%) |
Sep 03, 2020 | 5.200 | 5.749 | 5.110 | 5.499 | 150,467 | -0.30(-5.19%) |
Sep 02, 2020 | 4.809 | 6.269 | 4.800 | 5.800 | 245,020 | +1.10(+23.40%) |
Sep 01, 2020 | 4.693 | 4.911 | 4.620 | 4.700 | 14,014 | +0.00(+0.00%) |
Aug 31, 2020 | 4.900 | 5.200 | 4.600 | 4.700 | 62,820 | -0.17(-3.47%) |
Aug 28, 2020 | 4.250 | 5.220 | 4.250 | 4.869 | 56,650 | +0.07(+1.44%) |
Aug 27, 2020 | 4.400 | 4.890 | 3.780 | 4.800 | 280,710 | +0.26(+5.77%) |
Aug 26, 2020 | 4.800 | 4.859 | 4.450 | 4.538 | 55,964 | -0.26(-5.46%) |
Aug 25, 2020 | 5.000 | 5.000 | 4.500 | 4.800 | 27,042 | +0.20(+4.35%) |
Aug 24, 2020 | 4.900 | 5.000 | 4.600 | 4.600 | 27,785 | -0.30(-6.12%) |
Aug 21, 2020 | 5.600 | 5.620 | 4.801 | 4.900 | 39,760 | -0.70(-12.50%) |
Aug 20, 2020 | 6.160 | 6.160 | 5.457 | 5.600 | 41,487 | -0.60(-9.68%) |
Aug 19, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 16,776 | -0.02(-0.35%) |
Aug 18, 2020 | 6.277 | 6.390 | 5.800 | 6.222 | 36,533 | -0.12(-1.86%) |
Aug 17, 2020 | 6.280 | 6.500 | 6.025 | 6.340 | 20,595 | +0.01(+0.19%) |
Aug 14, 2020 | 6.500 | 6.800 | 6.022 | 6.328 | 33,410 | -0.27(-4.12%) |
Aug 13, 2020 | 6.600 | 6.800 | 6.500 | 6.600 | 11,986 | +0.02(+0.32%) |
Aug 12, 2020 | 6.800 | 6.978 | 6.410 | 6.579 | 22,873 | -0.13(-1.95%) |
Aug 11, 2020 | 7.051 | 7.250 | 6.722 | 6.710 | 22,262 | -0.33(-4.63%) |
Aug 10, 2020 | 7.215 | 7.300 | 6.855 | 7.036 | 43,002 | -0.33(-4.43%) |
Aug 07, 2020 | 7.620 | 7.620 | 6.800 | 7.362 | 39,870 | -0.34(-4.38%) |
Aug 06, 2020 | 7.898 | 7.898 | 7.100 | 7.699 | 33,794 | -0.02(-0.27%) |
Aug 05, 2020 | 7.614 | 8.100 | 7.614 | 7.720 | 84,889 | +0.02(+0.26%) |
Aug 04, 2020 | 7.900 | 7.900 | 7.400 | 7.700 | 38,575 | +0.00(+0.00%) |
Aug 03, 2020 | 7.400 | 8.400 | 7.300 | 7.700 | 128,194 | +0.51(+7.11%) |
Jul 31, 2020 | 7.550 | 7.688 | 6.933 | 7.189 | 70,500 | -0.18(-2.44%) |
Jul 30, 2020 | 7.582 | 7.700 | 7.111 | 7.369 | 78,634 | -0.13(-1.75%) |
Jul 29, 2020 | 7.300 | 7.700 | 6.800 | 7.500 | 46,314 | +0.16(+2.15%) |
Jul 28, 2020 | 7.100 | 7.790 | 6.900 | 7.342 | 89,184 | +0.14(+1.97%) |
Jul 27, 2020 | 6.900 | 7.600 | 6.700 | 7.200 | 137,487 | +0.15(+2.13%) |
Jul 24, 2020 | 7.100 | 7.140 | 6.700 | 7.050 | 32,610 | -0.05(-0.70%) |
Jul 23, 2020 | 7.700 | 7.700 | 6.700 | 7.100 | 50,968 | -0.30(-4.05%) |
Jul 22, 2020 | 7.400 | 7.577 | 7.400 | 7.400 | 20,408 | -0.10(-1.33%) |
Jul 21, 2020 | 7.420 | 7.600 | 7.420 | 7.500 | 23,870 | +0.09(+1.20%) |
Jul 20, 2020 | 7.790 | 7.898 | 7.256 | 7.411 | 40,646 | -0.19(-2.49%) |
Jul 17, 2020 | 7.900 | 7.960 | 7.488 | 7.600 | 50,200 | -0.20(-2.58%) |
Jul 16, 2020 | 7.500 | 8.000 | 7.300 | 7.801 | 53,360 | +0.20(+2.64%) |
Jul 15, 2020 | 7.800 | 8.000 | 7.500 | 7.600 | 27,359 | -0.10(-1.30%) |
Jul 14, 2020 | 8.100 | 8.100 | 7.100 | 7.700 | 96,972 | -0.20(-2.53%) |
Jul 13, 2020 | 8.600 | 9.000 | 7.800 | 7.900 | 187,673 | +0.29(+3.82%) |
Jul 10, 2020 | 7.631 | 7.999 | 7.481 | 7.609 | 301,290 | -0.01(-0.16%) |
Jul 09, 2020 | 7.700 | 8.100 | 7.500 | 7.621 | 124,168 | -0.18(-2.29%) |
Jul 08, 2020 | 8.000 | 8.400 | 7.500 | 7.800 | 92,512 | -0.10(-1.25%) |
Jul 07, 2020 | 8.236 | 8.500 | 7.680 | 7.899 | 123,831 | -0.90(-10.24%) |
Jul 06, 2020 | 8.200 | 9.200 | 8.000 | 8.800 | 456,194 | +0.86(+10.80%) |
Jul 02, 2020 | 7.956 | 9.000 | 7.600 | 7.942 | 226,460 | +0.14(+1.82%) |