Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.530 | 4.710 | 4.530 | 4.630 | 568,636 | +0.09(+1.98%) |
Aug 30, 2021 | 4.640 | 4.710 | 4.525 | 4.540 | 525,953 | -0.10(-2.16%) |
Aug 27, 2021 | 4.500 | 4.690 | 4.460 | 4.640 | 630,098 | +0.17(+3.80%) |
Aug 26, 2021 | 4.580 | 4.720 | 4.450 | 4.470 | 626,366 | -0.11(-2.39%) |
Aug 25, 2021 | 4.540 | 4.690 | 4.508 | 4.580 | 442,983 | +0.04(+0.87%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.440 | 4.540 | 401,902 | +0.00(+0.00%) |
Aug 23, 2021 | 4.340 | 4.550 | 4.290 | 4.540 | 761,323 | +0.22(+5.09%) |
Aug 20, 2021 | 4.130 | 4.405 | 4.121 | 4.320 | 566,239 | +0.14(+3.35%) |
Aug 19, 2021 | 4.310 | 4.359 | 4.150 | 4.180 | 783,350 | -0.19(-4.35%) |
Aug 18, 2021 | 4.400 | 4.520 | 4.250 | 4.370 | 767,263 | -0.02(-0.46%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.310 | 4.390 | 1,364,474 | -0.14(-3.09%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.530 | 4.530 | 654,447 | -0.21(-4.43%) |
Aug 13, 2021 | 4.930 | 4.940 | 4.710 | 4.740 | 599,357 | -0.20(-4.05%) |
Aug 12, 2021 | 4.990 | 4.990 | 4.800 | 4.940 | 776,743 | -0.02(-0.40%) |
Aug 11, 2021 | 4.840 | 4.980 | 4.765 | 4.960 | 584,544 | +0.12(+2.48%) |
Aug 10, 2021 | 4.900 | 5.010 | 4.810 | 4.840 | 705,932 | -0.06(-1.22%) |
Aug 09, 2021 | 4.890 | 4.980 | 4.620 | 4.900 | 995,436 | -0.06(-1.21%) |
Aug 06, 2021 | 4.830 | 5.035 | 4.819 | 4.960 | 581,208 | +0.06(+1.22%) |
Aug 05, 2021 | 4.540 | 4.945 | 4.530 | 4.900 | 840,136 | +0.33(+7.22%) |
Aug 04, 2021 | 4.730 | 4.766 | 4.520 | 4.570 | 1,003,508 | -0.17(-3.59%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.620 | 4.740 | 1,141,750 | -0.13(-2.67%) |
Aug 02, 2021 | 4.990 | 5.000 | 4.860 | 4.870 | 465,880 | -0.08(-1.62%) |
Jul 30, 2021 | 4.950 | 5.070 | 4.850 | 4.950 | 540,105 | -0.06(-1.20%) |
Jul 29, 2021 | 5.110 | 5.305 | 4.990 | 5.010 | 911,875 | -0.10(-1.96%) |
Jul 28, 2021 | 4.930 | 5.170 | 4.901 | 5.110 | 820,138 | +0.19(+3.86%) |
Jul 27, 2021 | 4.790 | 4.990 | 4.620 | 4.920 | 1,142,317 | +0.09(+1.86%) |
Jul 26, 2021 | 4.870 | 5.020 | 4.790 | 4.830 | 666,166 | -0.06(-1.23%) |
Jul 23, 2021 | 4.950 | 4.960 | 4.810 | 4.890 | 646,660 | -0.07(-1.41%) |
Jul 22, 2021 | 5.170 | 5.220 | 4.950 | 4.960 | 549,909 | -0.28(-5.34%) |
Jul 21, 2021 | 5.080 | 5.260 | 5.030 | 5.240 | 418,356 | +0.21(+4.17%) |
Jul 20, 2021 | 4.900 | 5.130 | 4.815 | 5.030 | 740,788 | +0.11(+2.24%) |
Jul 19, 2021 | 4.920 | 4.990 | 4.690 | 4.920 | 1,157,400 | -0.10(-1.99%) |
Jul 16, 2021 | 5.160 | 5.160 | 4.920 | 5.020 | 831,146 | -0.14(-2.71%) |
Jul 15, 2021 | 5.000 | 5.170 | 4.960 | 5.160 | 723,173 | +0.18(+3.61%) |
Jul 14, 2021 | 5.250 | 5.250 | 4.960 | 4.980 | 979,713 | -0.25(-4.78%) |
Jul 13, 2021 | 5.250 | 5.320 | 5.180 | 5.230 | 542,860 | -0.06(-1.13%) |
Jul 12, 2021 | 5.340 | 5.370 | 5.190 | 5.290 | 542,574 | -0.08(-1.49%) |
Jul 09, 2021 | 5.210 | 5.410 | 5.150 | 5.370 | 504,879 | +0.21(+4.07%) |
Jul 08, 2021 | 5.060 | 5.220 | 4.950 | 5.160 | 894,735 | -0.12(-2.27%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.090 | 5.280 | 1,010,722 | -0.14(-2.58%) |
Jul 06, 2021 | 5.540 | 5.550 | 5.320 | 5.420 | 834,288 | -0.06(-1.09%) |
Jul 02, 2021 | 5.680 | 5.700 | 5.400 | 5.480 | 801,801 | -0.19(-3.35%) |
Jul 01, 2021 | 5.560 | 5.710 | 5.450 | 5.670 | 1,494,743 | +0.31(+5.78%) |
Jun 30, 2021 | 5.700 | 5.700 | 5.310 | 5.360 | 1,951,276 | -0.31(-5.47%) |
Jun 29, 2021 | 6.110 | 6.130 | 5.660 | 5.670 | 2,051,309 | -0.49(-7.95%) |
Jun 28, 2021 | 5.980 | 6.190 | 5.960 | 6.160 | 1,373,555 | +0.25(+4.23%) |
Jun 25, 2021 | 6.100 | 6.228 | 5.830 | 5.910 | 7,549,991 | -0.13(-2.15%) |
Jun 24, 2021 | 5.850 | 6.140 | 5.850 | 6.040 | 1,147,062 | +0.24(+4.14%) |
Jun 23, 2021 | 5.680 | 5.930 | 5.680 | 5.800 | 838,937 | +0.10(+1.75%) |
Jun 22, 2021 | 5.780 | 5.850 | 5.600 | 5.700 | 880,554 | -0.06(-1.04%) |
Jun 21, 2021 | 5.830 | 5.920 | 5.700 | 5.760 | 778,019 | -0.08(-1.37%) |
Jun 18, 2021 | 5.910 | 5.950 | 5.710 | 5.840 | 935,509 | -0.12(-2.01%) |
Jun 17, 2021 | 5.760 | 6.110 | 5.720 | 5.960 | 869,410 | +0.15(+2.58%) |
Jun 16, 2021 | 5.850 | 5.920 | 5.622 | 5.810 | 1,105,165 | +0.02(+0.35%) |
Jun 15, 2021 | 6.260 | 6.260 | 5.760 | 5.790 | 1,439,187 | -0.45(-7.21%) |
Jun 14, 2021 | 6.210 | 6.370 | 6.120 | 6.240 | 1,115,418 | +0.14(+2.30%) |
Jun 11, 2021 | 6.210 | 6.340 | 6.030 | 6.100 | 814,697 | -0.10(-1.61%) |
Jun 10, 2021 | 6.150 | 6.290 | 5.980 | 6.200 | 1,147,365 | +0.10(+1.64%) |
Jun 09, 2021 | 6.280 | 6.530 | 6.050 | 6.100 | 1,391,059 | -0.09(-1.45%) |
Jun 08, 2021 | 6.230 | 6.250 | 5.930 | 6.190 | 1,388,382 | +0.15(+2.48%) |
Jun 07, 2021 | 5.670 | 6.150 | 5.670 | 6.040 | 1,872,205 | +0.38(+6.71%) |
Jun 04, 2021 | 5.560 | 5.745 | 5.540 | 5.660 | 886,405 | +0.11(+1.98%) |
Jun 03, 2021 | 5.770 | 5.830 | 5.480 | 5.550 | 1,143,039 | -0.26(-4.48%) |
Jun 02, 2021 | 6.000 | 6.030 | 5.560 | 5.810 | 1,715,303 | -0.09(-1.53%) |
Jun 01, 2021 | 5.710 | 5.965 | 5.590 | 5.900 | 1,327,367 | +0.46(+8.46%) |
May 28, 2021 | 5.400 | 5.720 | 5.400 | 5.440 | 1,131,344 | +0.04(+0.74%) |
May 27, 2021 | 5.340 | 5.430 | 5.130 | 5.400 | 908,574 | +0.06(+1.12%) |
May 26, 2021 | 5.180 | 5.470 | 5.175 | 5.340 | 815,410 | +0.20(+3.89%) |
May 25, 2021 | 5.180 | 5.300 | 5.110 | 5.140 | 622,293 | -0.04(-0.77%) |
May 24, 2021 | 5.260 | 5.300 | 5.030 | 5.180 | 773,262 | -0.05(-0.96%) |
May 21, 2021 | 5.360 | 5.360 | 5.150 | 5.230 | 689,432 | -0.10(-1.88%) |
May 20, 2021 | 5.250 | 5.400 | 5.220 | 5.330 | 617,321 | +0.12(+2.30%) |
May 19, 2021 | 5.050 | 5.240 | 4.980 | 5.210 | 1,101,440 | -0.02(-0.38%) |
May 18, 2021 | 5.000 | 5.380 | 4.949 | 5.230 | 934,454 | +0.24(+4.81%) |
May 17, 2021 | 4.910 | 5.050 | 4.880 | 4.990 | 725,546 | +0.11(+2.25%) |
May 14, 2021 | 4.910 | 5.080 | 4.820 | 4.880 | 1,332,412 | +0.03(+0.62%) |
May 13, 2021 | 5.180 | 5.280 | 4.770 | 4.850 | 1,545,873 | -0.25(-4.90%) |
May 12, 2021 | 5.220 | 5.270 | 5.030 | 5.100 | 1,319,311 | -0.26(-4.85%) |
May 11, 2021 | 4.690 | 5.410 | 4.600 | 5.360 | 2,465,033 | +0.37(+7.41%) |
May 10, 2021 | 5.310 | 5.370 | 4.980 | 4.990 | 1,920,954 | -0.33(-6.20%) |
May 07, 2021 | 5.200 | 5.420 | 5.170 | 5.320 | 829,201 | +0.14(+2.70%) |
May 06, 2021 | 5.370 | 5.375 | 4.980 | 5.180 | 1,452,118 | -0.19(-3.54%) |
May 05, 2021 | 5.150 | 5.770 | 5.150 | 5.370 | 1,628,913 | +0.08(+1.51%) |
May 04, 2021 | 5.400 | 5.410 | 5.030 | 5.290 | 1,465,432 | -0.18(-3.29%) |
May 03, 2021 | 5.740 | 5.780 | 5.430 | 5.470 | 734,316 | -0.20(-3.53%) |
Apr 30, 2021 | 5.640 | 5.880 | 5.630 | 5.670 | 800,100 | -0.18(-3.08%) |
Apr 29, 2021 | 6.110 | 6.180 | 5.720 | 5.850 | 816,727 | -0.21(-3.47%) |
Apr 28, 2021 | 5.750 | 6.190 | 5.680 | 6.060 | 914,227 | +0.25(+4.30%) |
Apr 27, 2021 | 6.100 | 6.160 | 5.750 | 5.810 | 954,664 | -0.21(-3.49%) |
Apr 26, 2021 | 5.900 | 6.120 | 5.850 | 6.020 | 804,059 | +0.17(+2.91%) |
Apr 23, 2021 | 5.730 | 5.980 | 5.680 | 5.850 | 644,100 | +0.20(+3.54%) |
Apr 22, 2021 | 5.750 | 5.850 | 5.540 | 5.650 | 1,207,850 | +0.03(+0.53%) |
Apr 21, 2021 | 5.340 | 5.640 | 5.240 | 5.620 | 1,314,738 | +0.22(+4.07%) |
Apr 20, 2021 | 5.310 | 5.590 | 5.280 | 5.400 | 1,407,799 | -0.08(-1.46%) |
Apr 19, 2021 | 5.730 | 5.780 | 5.430 | 5.480 | 1,630,703 | -0.37(-6.32%) |
Apr 16, 2021 | 5.910 | 5.990 | 5.670 | 5.850 | 1,541,400 | -0.07(-1.18%) |
Apr 15, 2021 | 6.250 | 6.350 | 5.890 | 5.920 | 1,336,583 | -0.27(-4.36%) |
Apr 14, 2021 | 6.290 | 6.580 | 6.170 | 6.190 | 1,302,830 | +0.02(+0.32%) |
Apr 13, 2021 | 6.180 | 6.260 | 6.030 | 6.170 | 1,193,974 | -0.05(-0.80%) |
Apr 12, 2021 | 6.230 | 6.290 | 6.020 | 6.220 | 962,623 | -0.04(-0.64%) |
Apr 09, 2021 | 6.660 | 6.680 | 6.170 | 6.260 | 1,619,400 | -0.43(-6.43%) |
Apr 08, 2021 | 6.640 | 6.700 | 6.510 | 6.690 | 685,915 | +0.18(+2.76%) |
Apr 07, 2021 | 6.670 | 6.720 | 6.420 | 6.510 | 813,819 | -0.19(-2.84%) |
Apr 06, 2021 | 6.870 | 6.920 | 6.620 | 6.700 | 856,743 | -0.20(-2.90%) |
Apr 05, 2021 | 6.900 | 7.230 | 6.800 | 6.900 | 1,402,496 | +0.16(+2.37%) |
Apr 01, 2021 | 6.930 | 7.060 | 6.720 | 6.740 | 1,233,600 | +0.04(+0.60%) |
Mar 31, 2021 | 6.450 | 6.770 | 6.420 | 6.700 | 1,145,572 | +0.39(+6.18%) |
Mar 30, 2021 | 6.110 | 6.480 | 5.840 | 6.310 | 1,304,274 | +0.19(+3.10%) |
Mar 29, 2021 | 6.400 | 6.420 | 6.030 | 6.120 | 967,525 | -0.32(-4.97%) |
Mar 26, 2021 | 6.500 | 6.660 | 6.120 | 6.440 | 1,467,200 | +0.01(+0.16%) |
Mar 25, 2021 | 6.040 | 6.500 | 6.000 | 6.430 | 1,978,683 | +0.14(+2.23%) |
Mar 24, 2021 | 7.500 | 7.590 | 6.200 | 6.290 | 5,996,857 | -1.39(-18.10%) |
Mar 23, 2021 | 7.540 | 8.130 | 7.230 | 7.680 | 6,769,347 | +0.11(+1.45%) |
Mar 22, 2021 | 7.590 | 7.780 | 7.330 | 7.570 | 1,092,682 | -0.09(-1.17%) |
Mar 19, 2021 | 7.300 | 7.680 | 7.260 | 7.660 | 2,812,400 | +0.38(+5.22%) |
Mar 18, 2021 | 7.710 | 7.820 | 7.190 | 7.280 | 1,688,649 | -0.59(-7.50%) |
Mar 17, 2021 | 6.960 | 8.140 | 6.930 | 7.870 | 2,328,859 | +0.60(+8.25%) |
Mar 16, 2021 | 7.800 | 8.100 | 7.260 | 7.270 | 2,484,715 | -0.39(-5.09%) |
Mar 15, 2021 | 7.600 | 7.890 | 7.410 | 7.660 | 2,157,805 | +0.15(+2.00%) |
Mar 12, 2021 | 6.820 | 7.530 | 6.770 | 7.510 | 2,200,900 | +0.47(+6.68%) |
Mar 11, 2021 | 6.900 | 7.170 | 6.820 | 7.040 | 1,992,178 | +0.32(+4.76%) |
Mar 10, 2021 | 6.820 | 6.970 | 6.310 | 6.720 | 3,388,494 | -0.26(-3.72%) |
Mar 09, 2021 | 6.630 | 7.200 | 6.500 | 6.980 | 3,214,622 | +0.60(+9.40%) |
Mar 08, 2021 | 6.530 | 6.820 | 6.290 | 6.380 | 2,347,970 | -0.01(-0.23%) |
Mar 05, 2021 | 6.100 | 6.460 | 5.260 | 6.395 | 9,520,100 | +0.30(+5.01%) |
Mar 04, 2021 | 6.500 | 6.750 | 5.760 | 6.090 | 3,912,749 | -0.42(-6.45%) |
Mar 03, 2021 | 7.390 | 7.440 | 6.410 | 6.510 | 2,805,961 | -0.88(-11.91%) |
Mar 02, 2021 | 7.270 | 7.740 | 7.170 | 7.390 | 2,417,311 | +0.12(+1.65%) |
Mar 01, 2021 | 7.370 | 7.630 | 7.140 | 7.270 | 1,791,257 | +0.18(+2.54%) |
Feb 26, 2021 | 7.040 | 7.400 | 6.700 | 7.090 | 2,463,100 | -0.09(-1.25%) |
Feb 25, 2021 | 7.640 | 7.880 | 6.950 | 7.180 | 2,360,544 | -0.56(-7.24%) |
Feb 24, 2021 | 7.420 | 7.890 | 7.170 | 7.740 | 1,767,365 | +0.37(+5.02%) |
Feb 23, 2021 | 7.010 | 7.430 | 6.350 | 7.370 | 4,696,609 | -0.69(-8.56%) |
Feb 22, 2021 | 7.990 | 8.350 | 7.920 | 8.060 | 2,496,512 | -0.22(-2.66%) |
Feb 19, 2021 | 8.050 | 8.480 | 8.020 | 8.280 | 2,457,600 | +0.34(+4.28%) |
Feb 18, 2021 | 8.200 | 8.300 | 7.890 | 7.940 | 3,326,044 | -0.62(-7.24%) |
Feb 17, 2021 | 8.630 | 8.790 | 7.910 | 8.560 | 5,237,534 | -0.18(-2.06%) |
Feb 16, 2021 | 9.300 | 9.350 | 8.700 | 8.740 | 4,727,393 | -0.51(-5.51%) |
Feb 12, 2021 | 9.000 | 9.430 | 8.810 | 9.250 | 3,696,700 | +0.14(+1.54%) |
Feb 11, 2021 | 9.390 | 9.400 | 8.700 | 9.110 | 4,732,954 | -0.27(-2.88%) |
Feb 10, 2021 | 9.750 | 9.820 | 8.880 | 9.380 | 7,259,164 | -0.14(-1.47%) |
Feb 09, 2021 | 9.720 | 10.29 | 9.490 | 9.520 | 5,446,221 | -0.07(-0.73%) |
Feb 08, 2021 | 9.780 | 9.850 | 9.350 | 9.590 | 5,787,236 | +0.01(+0.10%) |
Feb 05, 2021 | 9.670 | 9.740 | 9.250 | 9.580 | 6,628,000 | +0.26(+2.79%) |
Feb 04, 2021 | 9.500 | 9.820 | 9.210 | 9.320 | 17,502,116 | -1.41(-13.14%) |
Feb 03, 2021 | 11.57 | 11.58 | 10.53 | 10.73 | 3,715,038 | -0.59(-5.21%) |
Feb 02, 2021 | 10.33 | 11.71 | 10.25 | 11.32 | 3,981,501 | +0.99(+9.58%) |
Feb 01, 2021 | 10.21 | 10.40 | 9.480 | 10.33 | 2,649,181 | +0.36(+3.61%) |
Jan 29, 2021 | 10.07 | 10.65 | 9.770 | 9.970 | 2,246,000 | -0.17(-1.68%) |
Jan 28, 2021 | 10.84 | 11.19 | 9.730 | 10.14 | 2,901,378 | -0.60(-5.59%) |
Jan 27, 2021 | 10.97 | 12.15 | 10.60 | 10.74 | 2,701,202 | -1.11(-9.37%) |
Jan 26, 2021 | 12.18 | 12.37 | 11.51 | 11.85 | 2,177,082 | -0.35(-2.87%) |
Jan 25, 2021 | 12.53 | 13.32 | 11.50 | 12.20 | 3,846,572 | +0.13(+1.08%) |
Jan 22, 2021 | 11.01 | 12.20 | 10.97 | 12.07 | 2,325,800 | +1.12(+10.23%) |
Jan 21, 2021 | 11.40 | 11.68 | 10.69 | 10.95 | 2,593,961 | -0.58(-5.03%) |
Jan 20, 2021 | 10.63 | 11.70 | 10.41 | 11.53 | 3,389,353 | +1.05(+10.02%) |
Jan 19, 2021 | 11.18 | 11.36 | 10.33 | 10.48 | 2,340,832 | -0.52(-4.73%) |
Jan 15, 2021 | 11.43 | 11.84 | 10.43 | 11.00 | 2,824,000 | -0.36(-3.17%) |
Jan 14, 2021 | 10.78 | 12.34 | 10.52 | 11.36 | 4,991,166 | +1.02(+9.86%) |
Jan 13, 2021 | 9.600 | 10.68 | 9.400 | 10.34 | 3,585,239 | +0.74(+7.71%) |
Jan 12, 2021 | 9.150 | 9.650 | 9.000 | 9.600 | 1,828,200 | +0.54(+5.96%) |
Jan 11, 2021 | 9.300 | 9.580 | 8.820 | 9.060 | 1,755,004 | -0.28(-3.00%) |
Jan 08, 2021 | 9.850 | 10.92 | 9.050 | 9.340 | 3,623,200 | -0.68(-6.79%) |
Jan 07, 2021 | 8.690 | 10.11 | 8.610 | 10.02 | 5,308,843 | +1.62(+19.29%) |
Jan 06, 2021 | 8.380 | 9.130 | 8.330 | 8.400 | 2,366,421 | -0.20(-2.33%) |
Jan 05, 2021 | 8.500 | 8.810 | 8.100 | 8.600 | 1,814,282 | -0.16(-1.83%) |
Jan 04, 2021 | 8.870 | 9.150 | 8.610 | 8.760 | 1,880,994 | +0.00(+0.00%) |
Dec 31, 2020 | 8.760 | 8.760 | 8.760 | 2,281,447 | -0.39(-4.26%) | |
Dec 30, 2020 | 9.370 | 9.980 | 9.150 | 9.150 | 2,281,447 | -0.24(-2.56%) |
Dec 29, 2020 | 9.250 | 9.540 | 8.190 | 9.390 | 2,721,708 | +0.10(+1.08%) |
Dec 28, 2020 | 9.500 | 9.790 | 8.870 | 9.290 | 3,553,849 | -0.10(-1.06%) |
Dec 24, 2020 | 10.24 | 10.25 | 9.340 | 9.390 | 2,421,700 | -0.82(-8.03%) |
Dec 23, 2020 | 9.530 | 10.29 | 9.340 | 10.21 | 3,871,599 | +0.47(+4.83%) |
Dec 22, 2020 | 9.810 | 10.27 | 8.500 | 9.740 | 6,388,803 | +0.37(+3.95%) |
Dec 21, 2020 | 7.980 | 9.440 | 7.880 | 9.370 | 5,684,684 | +1.28(+15.82%) |
Dec 18, 2020 | 7.880 | 8.300 | 7.530 | 8.090 | 4,534,200 | +0.23(+2.93%) |
Dec 17, 2020 | 7.180 | 8.150 | 7.180 | 7.860 | 5,571,805 | +0.73(+10.24%) |
Dec 16, 2020 | 7.130 | 7.300 | 6.870 | 7.130 | 2,165,410 | +0.02(+0.28%) |
Dec 15, 2020 | 7.440 | 7.570 | 6.850 | 7.110 | 3,442,772 | -0.29(-3.92%) |
Dec 14, 2020 | 7.560 | 7.700 | 7.240 | 7.400 | 3,636,753 | +0.16(+2.21%) |
Dec 11, 2020 | 7.430 | 7.950 | 7.050 | 7.240 | 8,150,400 | +0.24(+3.43%) |
Dec 10, 2020 | 6.980 | 7.460 | 6.720 | 7.000 | 16,602,369 | -1.67(-19.26%) |
Dec 09, 2020 | 9.020 | 10.49 | 8.350 | 8.670 | 6,531,476 | -0.49(-5.35%) |
Dec 08, 2020 | 9.680 | 9.710 | 8.760 | 9.160 | 5,009,944 | -0.46(-4.78%) |
Dec 07, 2020 | 8.250 | 11.40 | 8.100 | 9.620 | 17,730,706 | +1.56(+19.35%) |
Dec 04, 2020 | 6.580 | 8.580 | 6.440 | 8.060 | 13,152,400 | +1.76(+27.94%) |
Dec 03, 2020 | 5.830 | 6.680 | 5.620 | 6.300 | 2,947,819 | +0.61(+10.72%) |
Dec 02, 2020 | 5.450 | 5.890 | 5.230 | 5.690 | 1,477,291 | -0.06(-1.04%) |
Dec 01, 2020 | 5.400 | 5.850 | 5.050 | 5.750 | 3,581,366 | -0.05(-0.86%) |
Nov 30, 2020 | 4.710 | 6.440 | 4.510 | 5.800 | 31,300,564 | +1.64(+39.42%) |
Nov 27, 2020 | 4.290 | 4.420 | 4.030 | 4.160 | 1,090,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.980 | 4.200 | 3.940 | 4.160 | 1,611,400 | +0.18(+4.52%) |
Nov 24, 2020 | 4.020 | 4.040 | 3.880 | 3.980 | 397,375 | +0.02(+0.51%) |
Nov 23, 2020 | 3.830 | 4.070 | 3.790 | 3.960 | 662,439 | +0.10(+2.59%) |
Nov 20, 2020 | 3.860 | 3.900 | 3.710 | 3.860 | 615,400 | +0.00(+0.00%) |
Nov 19, 2020 | 3.860 | 4.030 | 3.730 | 3.860 | 1,202,083 | +0.11(+2.93%) |
Nov 18, 2020 | 3.920 | 3.970 | 3.700 | 3.750 | 1,122,050 | -0.19(-4.82%) |
Nov 17, 2020 | 3.950 | 4.030 | 3.610 | 3.940 | 2,205,196 | -0.03(-0.76%) |
Nov 16, 2020 | 3.980 | 4.140 | 3.820 | 3.970 | 1,399,558 | +0.02(+0.51%) |
Nov 13, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 421,900 | -0.11(-2.71%) |
Nov 12, 2020 | 4.030 | 4.060 | 3.720 | 4.060 | 1,343,904 | +0.06(+1.50%) |
Nov 11, 2020 | 4.140 | 4.160 | 3.920 | 4.000 | 545,014 | -0.08(-1.96%) |
Nov 10, 2020 | 4.350 | 4.370 | 3.810 | 4.080 | 1,387,860 | -0.27(-6.21%) |
Nov 09, 2020 | 4.120 | 4.380 | 3.960 | 4.350 | 1,491,748 | +0.39(+9.85%) |
Nov 06, 2020 | 4.110 | 4.110 | 3.910 | 3.960 | 481,800 | -0.16(-3.88%) |
Nov 05, 2020 | 4.120 | 4.240 | 3.960 | 4.120 | 895,086 | +0.20(+5.10%) |
Nov 04, 2020 | 3.970 | 4.050 | 3.850 | 3.920 | 765,392 | +0.00(+0.00%) |
Nov 03, 2020 | 3.600 | 4.130 | 3.600 | 3.920 | 743,011 | +0.36(+10.11%) |
Nov 02, 2020 | 3.800 | 3.920 | 3.520 | 3.560 | 614,860 | -0.24(-6.32%) |
Oct 30, 2020 | 3.980 | 4.000 | 3.720 | 3.800 | 381,300 | -0.15(-3.80%) |
Oct 29, 2020 | 3.970 | 4.020 | 3.840 | 3.950 | 246,952 | -0.04(-1.00%) |
Oct 28, 2020 | 3.870 | 4.030 | 3.730 | 3.990 | 393,909 | -0.02(-0.50%) |
Oct 27, 2020 | 3.910 | 4.030 | 3.910 | 4.010 | 171,930 | +0.08(+2.04%) |
Oct 26, 2020 | 4.070 | 4.200 | 3.830 | 3.930 | 658,819 | -0.35(-8.18%) |
Oct 23, 2020 | 4.020 | 4.280 | 3.940 | 4.280 | 466,000 | +0.28(+7.00%) |
Oct 22, 2020 | 4.050 | 4.090 | 3.810 | 4.000 | 619,182 | +0.00(+0.00%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.960 | 4.000 | 418,204 | -0.14(-3.38%) |
Oct 20, 2020 | 4.400 | 4.480 | 4.020 | 4.140 | 605,917 | -0.24(-5.48%) |
Oct 19, 2020 | 4.520 | 4.520 | 4.320 | 4.380 | 293,040 | -0.03(-0.68%) |
Oct 16, 2020 | 4.460 | 4.460 | 4.270 | 4.410 | 384,400 | +0.04(+0.92%) |
Oct 15, 2020 | 4.440 | 4.450 | 4.250 | 4.370 | 604,998 | -0.21(-4.59%) |
Oct 14, 2020 | 4.620 | 4.700 | 4.460 | 4.580 | 466,454 | +0.04(+0.88%) |
Oct 13, 2020 | 4.550 | 4.600 | 4.410 | 4.540 | 466,539 | -0.01(-0.22%) |
Oct 12, 2020 | 4.640 | 4.680 | 4.390 | 4.550 | 772,605 | -0.08(-1.73%) |
Oct 09, 2020 | 4.990 | 4.990 | 4.580 | 4.630 | 1,189,700 | -0.37(-7.40%) |
Oct 08, 2020 | 4.540 | 5.080 | 4.500 | 5.000 | 1,624,351 | +0.56(+12.61%) |
Oct 07, 2020 | 4.300 | 4.510 | 4.220 | 4.440 | 712,915 | +0.16(+3.74%) |
Oct 06, 2020 | 4.440 | 4.520 | 4.200 | 4.280 | 504,713 | -0.17(-3.82%) |
Oct 05, 2020 | 4.370 | 4.530 | 4.350 | 4.450 | 539,906 | +0.16(+3.73%) |
Oct 02, 2020 | 4.000 | 4.430 | 3.960 | 4.290 | 757,500 | +0.15(+3.62%) |
Oct 01, 2020 | 4.450 | 4.450 | 4.040 | 4.140 | 1,291,213 | -0.34(-7.59%) |
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |