Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.900 | 4.900 | 4.700 | 4.810 | 1,184,400 | -0.12(-2.43%) |
Apr 29, 2021 | 4.870 | 4.970 | 4.850 | 4.930 | 903,699 | +0.07(+1.44%) |
Apr 28, 2021 | 4.850 | 4.900 | 4.810 | 4.860 | 874,314 | +0.01(+0.21%) |
Apr 27, 2021 | 4.860 | 4.935 | 4.775 | 4.850 | 757,408 | +0.02(+0.41%) |
Apr 26, 2021 | 4.670 | 4.910 | 4.650 | 4.830 | 1,109,421 | +0.23(+5.00%) |
Apr 23, 2021 | 4.490 | 4.690 | 4.450 | 4.600 | 937,300 | +0.14(+3.14%) |
Apr 22, 2021 | 4.290 | 4.560 | 4.290 | 4.460 | 1,310,292 | +0.18(+4.21%) |
Apr 21, 2021 | 3.970 | 4.290 | 3.940 | 4.280 | 847,964 | +0.34(+8.63%) |
Apr 20, 2021 | 4.150 | 4.220 | 3.790 | 3.940 | 1,449,791 | -0.23(-5.52%) |
Apr 19, 2021 | 4.380 | 4.380 | 4.100 | 4.170 | 1,163,139 | -0.21(-4.79%) |
Apr 16, 2021 | 4.400 | 4.495 | 4.280 | 4.380 | 667,800 | -0.06(-1.35%) |
Apr 15, 2021 | 4.470 | 4.520 | 4.340 | 4.440 | 695,583 | +0.01(+0.23%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.240 | 4.430 | 614,371 | +0.13(+3.02%) |
Apr 13, 2021 | 4.210 | 4.310 | 4.100 | 4.300 | 1,234,099 | +0.13(+3.12%) |
Apr 12, 2021 | 4.230 | 4.230 | 4.085 | 4.170 | 648,478 | -0.12(-2.80%) |
Apr 09, 2021 | 4.240 | 4.300 | 4.180 | 4.290 | 479,900 | +0.04(+0.94%) |
Apr 08, 2021 | 4.290 | 4.315 | 4.160 | 4.250 | 810,149 | -0.04(-0.93%) |
Apr 07, 2021 | 4.390 | 4.400 | 4.220 | 4.290 | 711,406 | -0.09(-2.05%) |
Apr 06, 2021 | 4.320 | 4.520 | 4.320 | 4.380 | 677,215 | +0.01(+0.23%) |
Apr 05, 2021 | 4.510 | 4.540 | 4.295 | 4.370 | 364,511 | -0.04(-0.91%) |
Apr 01, 2021 | 4.320 | 4.480 | 4.290 | 4.410 | 876,000 | +0.06(+1.38%) |
Mar 31, 2021 | 4.320 | 4.400 | 4.280 | 4.350 | 782,017 | +0.01(+0.23%) |
Mar 30, 2021 | 4.200 | 4.350 | 4.120 | 4.340 | 605,625 | +0.06(+1.40%) |
Mar 29, 2021 | 4.530 | 4.600 | 4.260 | 4.280 | 1,494,794 | -0.32(-6.96%) |
Mar 26, 2021 | 4.660 | 4.940 | 4.500 | 4.600 | 2,900,200 | +0.27(+6.24%) |
Mar 25, 2021 | 4.000 | 4.360 | 3.910 | 4.330 | 1,302,805 | +0.30(+7.44%) |
Mar 24, 2021 | 4.120 | 4.325 | 4.010 | 4.030 | 992,017 | -0.09(-2.18%) |
Mar 23, 2021 | 4.280 | 4.330 | 4.080 | 4.120 | 814,949 | -0.21(-4.85%) |
Mar 22, 2021 | 4.420 | 4.460 | 4.280 | 4.330 | 814,311 | -0.10(-2.26%) |
Mar 19, 2021 | 4.690 | 4.720 | 4.430 | 4.430 | 4,783,700 | -0.24(-5.14%) |
Mar 18, 2021 | 4.530 | 4.830 | 4.450 | 4.670 | 1,197,155 | +0.16(+3.55%) |
Mar 17, 2021 | 4.490 | 4.650 | 4.460 | 4.510 | 1,467,167 | -0.03(-0.66%) |
Mar 16, 2021 | 4.800 | 4.800 | 4.365 | 4.540 | 1,226,232 | -0.25(-5.22%) |
Mar 15, 2021 | 4.750 | 5.090 | 4.750 | 4.790 | 2,369,018 | +0.02(+0.42%) |
Mar 12, 2021 | 4.730 | 4.830 | 4.650 | 4.770 | 1,117,000 | +0.02(+0.42%) |
Mar 11, 2021 | 4.800 | 4.800 | 4.670 | 4.750 | 912,368 | +0.00(+0.00%) |
Mar 10, 2021 | 4.672 | 4.787 | 4.545 | 4.750 | 1,459,998 | +0.14(+3.04%) |
Mar 09, 2021 | 4.420 | 4.740 | 4.313 | 4.610 | 1,489,538 | +0.18(+4.06%) |
Mar 08, 2021 | 4.150 | 4.630 | 4.150 | 4.430 | 1,867,139 | +0.22(+5.23%) |
Mar 05, 2021 | 4.220 | 4.350 | 3.880 | 4.210 | 1,313,400 | +0.06(+1.45%) |
Mar 04, 2021 | 3.840 | 4.270 | 3.810 | 4.150 | 3,155,576 | -0.10(-2.35%) |
Mar 03, 2021 | 4.460 | 4.575 | 4.240 | 4.250 | 1,001,551 | -0.26(-5.76%) |
Mar 02, 2021 | 4.590 | 4.660 | 4.440 | 4.510 | 1,375,644 | -0.15(-3.22%) |
Mar 01, 2021 | 4.350 | 4.780 | 4.310 | 4.660 | 1,830,927 | +0.30(+6.88%) |
Feb 26, 2021 | 4.500 | 4.740 | 4.360 | 4.360 | 1,169,600 | -0.12(-2.68%) |
Feb 25, 2021 | 4.620 | 4.760 | 4.480 | 4.480 | 1,658,243 | -0.13(-2.82%) |
Feb 24, 2021 | 4.600 | 4.780 | 4.500 | 4.610 | 1,152,631 | +0.04(+0.88%) |
Feb 23, 2021 | 4.700 | 4.710 | 4.430 | 4.570 | 1,493,779 | -0.27(-5.58%) |
Feb 22, 2021 | 4.930 | 5.080 | 4.800 | 4.840 | 1,047,107 | -0.16(-3.20%) |
Feb 19, 2021 | 5.010 | 5.160 | 4.970 | 5.000 | 634,600 | -0.04(-0.79%) |
Feb 18, 2021 | 5.130 | 5.170 | 4.870 | 5.040 | 815,356 | -0.14(-2.70%) |
Feb 17, 2021 | 5.230 | 5.260 | 5.010 | 5.180 | 896,463 | -0.03(-0.58%) |
Feb 16, 2021 | 5.200 | 5.360 | 5.080 | 5.210 | 1,624,699 | +0.12(+2.36%) |
Feb 12, 2021 | 4.900 | 5.190 | 4.800 | 5.090 | 1,895,500 | +0.30(+6.26%) |
Feb 11, 2021 | 4.870 | 4.930 | 4.680 | 4.790 | 1,291,443 | -0.03(-0.62%) |
Feb 10, 2021 | 5.060 | 5.070 | 4.770 | 4.820 | 1,094,453 | -0.09(-1.83%) |
Feb 09, 2021 | 5.270 | 5.430 | 4.850 | 4.910 | 1,810,028 | -0.20(-3.91%) |
Feb 08, 2021 | 5.100 | 5.180 | 5.060 | 5.110 | 936,741 | +0.01(+0.20%) |
Feb 05, 2021 | 4.940 | 5.120 | 4.890 | 5.100 | 1,535,100 | +0.25(+5.15%) |
Feb 04, 2021 | 4.780 | 5.030 | 4.670 | 4.850 | 1,435,687 | +0.08(+1.68%) |
Feb 03, 2021 | 4.820 | 4.880 | 4.710 | 4.770 | 1,141,077 | -0.05(-1.04%) |
Feb 02, 2021 | 4.690 | 4.920 | 4.650 | 4.820 | 1,286,494 | +0.17(+3.66%) |
Feb 01, 2021 | 4.450 | 4.810 | 4.400 | 4.650 | 1,611,434 | +0.21(+4.73%) |
Jan 29, 2021 | 4.510 | 4.720 | 4.410 | 4.440 | 1,690,100 | -0.11(-2.42%) |
Jan 28, 2021 | 4.650 | 4.910 | 4.540 | 4.550 | 1,455,732 | -0.04(-0.87%) |
Jan 27, 2021 | 4.450 | 4.820 | 4.360 | 4.590 | 2,197,208 | +0.06(+1.32%) |
Jan 26, 2021 | 4.500 | 4.810 | 4.450 | 4.530 | 2,868,296 | +0.11(+2.49%) |
Jan 25, 2021 | 4.620 | 4.660 | 4.390 | 4.420 | 2,322,039 | -0.06(-1.34%) |
Jan 22, 2021 | 5.000 | 5.000 | 4.400 | 4.480 | 7,615,000 | -0.81(-15.31%) |
Jan 21, 2021 | 5.150 | 5.690 | 5.090 | 5.290 | 1,708,394 | +0.16(+3.12%) |
Jan 20, 2021 | 5.100 | 5.240 | 5.030 | 5.130 | 1,089,012 | -0.01(-0.19%) |
Jan 19, 2021 | 5.210 | 5.280 | 4.980 | 5.140 | 1,509,831 | -0.04(-0.77%) |
Jan 15, 2021 | 5.720 | 5.750 | 5.150 | 5.180 | 1,631,300 | -0.52(-9.12%) |
Jan 14, 2021 | 5.660 | 5.810 | 5.510 | 5.700 | 815,514 | +0.08(+1.42%) |
Jan 13, 2021 | 5.630 | 5.840 | 5.560 | 5.620 | 874,205 | -0.03(-0.53%) |
Jan 12, 2021 | 5.400 | 5.960 | 5.230 | 5.650 | 2,046,843 | +0.24(+4.44%) |
Jan 11, 2021 | 5.240 | 5.630 | 5.180 | 5.410 | 1,538,509 | +0.13(+2.46%) |
Jan 08, 2021 | 6.160 | 6.160 | 5.070 | 5.280 | 3,786,600 | -0.81(-13.30%) |
Jan 07, 2021 | 7.160 | 7.240 | 5.780 | 6.090 | 4,647,754 | -1.16(-16.00%) |
Jan 06, 2021 | 6.300 | 7.360 | 6.220 | 7.250 | 6,323,296 | +0.80(+12.40%) |
Jan 05, 2021 | 6.050 | 7.090 | 5.890 | 6.450 | 12,569,017 | +0.04(+0.62%) |
Jan 04, 2021 | 4.070 | 6.950 | 4.060 | 6.410 | 21,124,580 | +2.59(+67.80%) |
Dec 31, 2020 | 3.820 | 3.820 | 3.820 | 520,467 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.850 | 3.900 | 3.800 | 3.820 | 520,467 | -0.07(-1.80%) |
Dec 29, 2020 | 3.980 | 4.040 | 3.830 | 3.890 | 865,884 | -0.12(-2.99%) |
Dec 28, 2020 | 4.169 | 4.225 | 4.000 | 4.010 | 811,716 | -0.13(-3.14%) |
Dec 24, 2020 | 3.980 | 4.220 | 3.980 | 4.140 | 687,400 | +0.16(+4.02%) |
Dec 23, 2020 | 4.100 | 4.100 | 3.960 | 3.980 | 610,316 | +0.00(+0.00%) |
Dec 22, 2020 | 4.200 | 4.200 | 3.930 | 3.980 | 792,928 | -0.08(-1.97%) |
Dec 21, 2020 | 4.090 | 4.090 | 3.990 | 4.060 | 663,338 | -0.05(-1.10%) |
Dec 18, 2020 | 4.170 | 4.170 | 4.040 | 4.105 | 2,989,700 | -0.01(-0.36%) |
Dec 17, 2020 | 4.230 | 4.290 | 4.100 | 4.120 | 662,190 | -0.06(-1.44%) |
Dec 16, 2020 | 4.010 | 4.260 | 3.950 | 4.180 | 1,397,810 | +0.22(+5.56%) |
Dec 15, 2020 | 3.930 | 3.985 | 3.870 | 3.960 | 1,062,099 | +0.07(+1.80%) |
Dec 14, 2020 | 4.110 | 4.200 | 3.880 | 3.890 | 883,882 | -0.21(-5.12%) |
Dec 11, 2020 | 4.180 | 4.230 | 4.060 | 4.100 | 564,900 | -0.06(-1.44%) |
Dec 10, 2020 | 4.490 | 4.530 | 4.030 | 4.160 | 1,677,025 | -0.34(-7.56%) |
Dec 09, 2020 | 4.030 | 5.190 | 4.030 | 4.500 | 5,983,711 | +0.53(+13.35%) |
Dec 08, 2020 | 3.840 | 3.990 | 3.840 | 3.970 | 1,892,802 | +0.12(+3.12%) |
Dec 07, 2020 | 3.720 | 3.890 | 3.650 | 3.850 | 1,557,593 | +0.15(+4.05%) |
Dec 04, 2020 | 3.680 | 3.744 | 3.560 | 3.700 | 1,743,500 | +0.05(+1.37%) |
Dec 03, 2020 | 3.670 | 3.710 | 3.585 | 3.650 | 719,693 | +0.01(+0.27%) |
Dec 02, 2020 | 3.710 | 3.850 | 3.540 | 3.640 | 936,711 | -0.06(-1.62%) |
Dec 01, 2020 | 3.880 | 3.880 | 3.680 | 3.700 | 1,076,359 | -0.14(-3.65%) |
Nov 30, 2020 | 3.950 | 3.950 | 3.800 | 3.840 | 870,512 | -0.09(-2.29%) |
Nov 27, 2020 | 3.840 | 3.930 | 3.840 | 3.930 | 665,200 | +0.10(+2.61%) |
Nov 25, 2020 | 3.860 | 3.870 | 3.790 | 3.830 | 878,300 | -0.01(-0.26%) |
Nov 24, 2020 | 3.820 | 3.840 | 3.780 | 3.840 | 869,758 | +0.08(+2.13%) |
Nov 23, 2020 | 3.740 | 3.820 | 3.710 | 3.760 | 678,859 | +0.03(+0.80%) |
Nov 20, 2020 | 3.710 | 3.740 | 3.685 | 3.730 | 569,200 | -0.01(-0.27%) |
Nov 19, 2020 | 3.730 | 3.740 | 3.695 | 3.740 | 378,580 | +0.01(+0.27%) |
Nov 18, 2020 | 3.700 | 3.730 | 3.685 | 3.730 | 711,841 | +0.07(+1.91%) |
Nov 17, 2020 | 3.760 | 3.800 | 3.650 | 3.660 | 859,144 | -0.10(-2.66%) |
Nov 16, 2020 | 4.030 | 4.030 | 3.690 | 3.760 | 1,446,994 | -0.14(-3.59%) |
Nov 13, 2020 | 3.610 | 4.050 | 3.600 | 3.900 | 2,568,300 | +0.30(+8.33%) |
Nov 12, 2020 | 3.530 | 3.690 | 3.380 | 3.600 | 3,860,201 | +0.38(+11.80%) |
Nov 11, 2020 | 3.240 | 3.330 | 3.170 | 3.220 | 767,298 | -0.02(-0.62%) |
Nov 10, 2020 | 3.080 | 3.350 | 3.050 | 3.240 | 1,631,180 | +0.20(+6.58%) |
Nov 09, 2020 | 2.820 | 3.100 | 2.800 | 3.040 | 897,419 | +0.26(+9.35%) |
Nov 06, 2020 | 3.150 | 3.170 | 2.760 | 2.780 | 725,000 | -0.30(-9.74%) |
Nov 05, 2020 | 3.030 | 3.175 | 3.030 | 3.080 | 539,105 | +0.03(+0.98%) |
Nov 04, 2020 | 3.010 | 3.100 | 2.990 | 3.050 | 464,298 | +0.04(+1.33%) |
Nov 03, 2020 | 3.050 | 3.150 | 2.975 | 3.010 | 932,136 | -0.03(-0.99%) |
Nov 02, 2020 | 3.000 | 3.060 | 2.960 | 3.040 | 448,431 | +0.07(+2.36%) |
Oct 30, 2020 | 3.010 | 3.026 | 2.890 | 2.970 | 583,800 | -0.04(-1.33%) |
Oct 29, 2020 | 2.970 | 3.100 | 2.910 | 3.010 | 611,623 | +0.04(+1.35%) |
Oct 28, 2020 | 3.120 | 3.120 | 2.920 | 2.970 | 891,036 | -0.03(-1.00%) |
Oct 27, 2020 | 2.860 | 3.010 | 2.750 | 3.000 | 618,749 | +0.00(+0.00%) |
Oct 26, 2020 | 3.090 | 3.090 | 2.940 | 3.000 | 323,096 | -0.05(-1.64%) |
Oct 23, 2020 | 3.130 | 3.130 | 3.000 | 3.050 | 329,500 | -0.07(-2.09%) |
Oct 22, 2020 | 3.130 | 3.174 | 3.060 | 3.115 | 448,567 | -0.01(-0.48%) |
Oct 21, 2020 | 3.140 | 3.245 | 3.120 | 3.130 | 392,245 | -0.02(-0.63%) |
Oct 20, 2020 | 3.180 | 3.230 | 3.120 | 3.150 | 434,063 | -0.01(-0.32%) |
Oct 19, 2020 | 3.190 | 3.250 | 3.125 | 3.160 | 596,058 | +0.01(+0.32%) |
Oct 16, 2020 | 3.220 | 3.255 | 3.140 | 3.150 | 613,200 | -0.10(-3.08%) |
Oct 15, 2020 | 3.230 | 3.310 | 3.180 | 3.250 | 924,384 | +0.02(+0.62%) |
Oct 14, 2020 | 3.250 | 3.270 | 3.170 | 3.230 | 304,055 | -0.01(-0.31%) |
Oct 13, 2020 | 3.040 | 3.270 | 3.020 | 3.240 | 648,674 | +0.18(+5.88%) |
Oct 12, 2020 | 3.170 | 3.210 | 3.030 | 3.060 | 344,066 | -0.10(-3.16%) |
Oct 09, 2020 | 3.170 | 3.260 | 3.060 | 3.160 | 601,900 | +0.00(+0.00%) |
Oct 08, 2020 | 3.230 | 3.260 | 3.160 | 3.160 | 530,435 | -0.09(-2.77%) |
Oct 07, 2020 | 3.190 | 3.380 | 3.150 | 3.250 | 1,012,600 | +0.10(+3.17%) |
Oct 06, 2020 | 3.210 | 3.350 | 3.120 | 3.150 | 908,605 | -0.10(-3.08%) |
Oct 05, 2020 | 3.460 | 3.490 | 3.180 | 3.250 | 1,160,580 | -0.16(-4.69%) |
Oct 02, 2020 | 3.370 | 3.455 | 3.340 | 3.410 | 552,800 | -0.06(-1.73%) |
Oct 01, 2020 | 3.460 | 3.520 | 3.350 | 3.470 | 846,425 | -0.03(-0.86%) |
Sep 30, 2020 | 3.280 | 3.710 | 3.230 | 3.500 | 3,123,436 | +0.23(+7.03%) |
Sep 29, 2020 | 3.260 | 3.340 | 3.210 | 3.270 | 597,868 | +0.01(+0.31%) |
Sep 28, 2020 | 3.290 | 3.360 | 3.220 | 3.260 | 629,900 | +0.00(+0.00%) |
Sep 25, 2020 | 3.110 | 3.300 | 3.090 | 3.260 | 1,009,900 | +0.13(+4.15%) |
Sep 24, 2020 | 3.150 | 3.300 | 3.040 | 3.130 | 826,374 | -0.02(-0.63%) |
Sep 23, 2020 | 3.110 | 3.230 | 3.060 | 3.150 | 686,004 | +0.03(+0.96%) |
Sep 22, 2020 | 3.130 | 3.210 | 3.050 | 3.120 | 441,318 | -0.01(-0.32%) |
Sep 21, 2020 | 3.160 | 3.180 | 2.965 | 3.130 | 1,049,117 | -0.05(-1.57%) |
Sep 18, 2020 | 3.140 | 3.200 | 2.995 | 3.180 | 1,367,600 | +0.09(+2.91%) |
Sep 17, 2020 | 3.050 | 3.120 | 2.970 | 3.090 | 874,727 | -0.01(-0.32%) |
Sep 16, 2020 | 2.940 | 3.140 | 2.920 | 3.100 | 622,070 | +0.19(+6.53%) |
Sep 15, 2020 | 2.990 | 3.000 | 2.890 | 2.910 | 291,126 | -0.03(-1.02%) |
Sep 14, 2020 | 2.910 | 3.010 | 2.845 | 2.940 | 452,296 | +0.04(+1.38%) |
Sep 11, 2020 | 2.990 | 3.005 | 2.850 | 2.900 | 562,900 | -0.06(-2.03%) |
Sep 10, 2020 | 2.880 | 3.000 | 2.850 | 2.960 | 663,732 | +0.11(+3.86%) |
Sep 09, 2020 | 2.850 | 3.020 | 2.800 | 2.850 | 715,955 | +0.05(+1.79%) |
Sep 08, 2020 | 2.720 | 2.950 | 2.680 | 2.800 | 601,871 | +0.02(+0.72%) |
Sep 04, 2020 | 2.790 | 2.850 | 2.630 | 2.780 | 589,600 | +0.02(+0.72%) |
Sep 03, 2020 | 2.850 | 2.850 | 2.690 | 2.760 | 429,601 | -0.09(-3.16%) |
Sep 02, 2020 | 2.820 | 2.980 | 2.790 | 2.850 | 833,095 | +0.08(+2.89%) |
Sep 01, 2020 | 2.670 | 2.820 | 2.640 | 2.770 | 437,355 | +0.05(+1.84%) |
Aug 31, 2020 | 2.600 | 2.910 | 2.560 | 2.720 | 1,739,870 | +0.18(+7.09%) |
Aug 28, 2020 | 2.660 | 2.700 | 2.530 | 2.540 | 678,600 | -0.13(-4.87%) |
Aug 27, 2020 | 2.700 | 2.733 | 2.630 | 2.670 | 491,336 | -0.02(-0.74%) |
Aug 26, 2020 | 2.710 | 2.740 | 2.670 | 2.690 | 433,822 | +0.01(+0.37%) |
Aug 25, 2020 | 2.810 | 2.810 | 2.660 | 2.680 | 927,105 | -0.14(-4.96%) |
Aug 24, 2020 | 2.940 | 2.949 | 2.810 | 2.820 | 576,981 | -0.08(-2.76%) |
Aug 21, 2020 | 2.940 | 2.940 | 2.860 | 2.900 | 748,500 | -0.08(-2.68%) |
Aug 20, 2020 | 3.030 | 3.070 | 2.940 | 2.980 | 973,119 | -0.10(-3.25%) |
Aug 19, 2020 | 3.150 | 3.155 | 3.010 | 3.080 | 817,464 | -0.03(-0.96%) |
Aug 18, 2020 | 3.140 | 3.180 | 3.090 | 3.110 | 504,975 | -0.02(-0.64%) |
Aug 17, 2020 | 3.160 | 3.190 | 3.090 | 3.130 | 523,371 | +0.00(+0.16%) |
Aug 14, 2020 | 3.250 | 3.270 | 3.080 | 3.125 | 804,100 | -0.15(-4.73%) |
Aug 13, 2020 | 3.260 | 3.320 | 3.170 | 3.280 | 612,708 | +0.02(+0.61%) |
Aug 12, 2020 | 3.360 | 3.360 | 3.130 | 3.260 | 923,622 | -0.05(-1.51%) |
Aug 11, 2020 | 3.530 | 3.610 | 3.270 | 3.310 | 1,740,347 | -0.22(-6.23%) |
Aug 10, 2020 | 3.240 | 3.560 | 3.170 | 3.530 | 1,529,169 | +0.27(+8.28%) |
Aug 07, 2020 | 3.170 | 3.270 | 3.067 | 3.260 | 708,700 | +0.09(+2.84%) |
Aug 06, 2020 | 3.320 | 3.330 | 3.050 | 3.170 | 1,536,755 | -0.19(-5.65%) |
Aug 05, 2020 | 3.220 | 3.560 | 3.020 | 3.360 | 3,815,862 | +0.13(+4.02%) |
Aug 04, 2020 | 2.530 | 3.260 | 2.530 | 3.230 | 4,102,420 | +0.70(+27.67%) |
Aug 03, 2020 | 2.770 | 2.800 | 2.460 | 2.530 | 2,190,473 | -0.24(-8.66%) |
Jul 31, 2020 | 2.500 | 2.840 | 2.460 | 2.770 | 2,237,500 | +0.33(+13.52%) |
Jul 30, 2020 | 2.340 | 2.440 | 2.210 | 2.440 | 1,228,729 | +0.09(+3.83%) |
Jul 29, 2020 | 2.270 | 2.380 | 2.230 | 2.350 | 595,008 | +0.12(+5.38%) |
Jul 28, 2020 | 2.380 | 2.420 | 2.200 | 2.230 | 1,013,354 | -0.19(-7.85%) |
Jul 27, 2020 | 2.430 | 2.490 | 2.345 | 2.420 | 605,066 | -0.01(-0.41%) |
Jul 24, 2020 | 2.420 | 2.570 | 2.360 | 2.430 | 857,900 | +0.04(+1.67%) |
Jul 23, 2020 | 2.500 | 2.530 | 2.340 | 2.390 | 1,194,340 | -0.06(-2.45%) |
Jul 22, 2020 | 2.310 | 2.570 | 2.270 | 2.450 | 3,890,875 | +0.20(+8.89%) |
Jul 21, 2020 | 2.300 | 2.390 | 2.240 | 2.250 | 1,776,425 | +0.01(+0.45%) |
Jul 20, 2020 | 2.250 | 2.280 | 2.220 | 2.240 | 632,182 | -0.04(-1.75%) |
Jul 17, 2020 | 2.320 | 2.352 | 2.250 | 2.280 | 753,300 | -0.04(-1.72%) |
Jul 16, 2020 | 2.270 | 2.350 | 2.200 | 2.320 | 837,429 | +0.03(+1.31%) |
Jul 15, 2020 | 2.370 | 2.370 | 2.260 | 2.290 | 858,777 | +0.00(+0.00%) |
Jul 14, 2020 | 2.120 | 2.300 | 2.070 | 2.290 | 1,072,934 | +0.17(+8.02%) |
Jul 13, 2020 | 2.230 | 2.280 | 2.110 | 2.120 | 1,015,256 | -0.07(-3.20%) |
Jul 10, 2020 | 2.190 | 2.260 | 2.070 | 2.190 | 938,400 | -0.02(-0.90%) |
Jul 09, 2020 | 2.350 | 2.450 | 2.200 | 2.210 | 891,559 | -0.14(-5.96%) |
Jul 08, 2020 | 2.150 | 2.390 | 2.140 | 2.350 | 942,358 | +0.21(+9.81%) |
Jul 07, 2020 | 2.240 | 2.280 | 2.130 | 2.140 | 563,715 | -0.11(-4.89%) |
Jul 06, 2020 | 2.360 | 2.380 | 2.220 | 2.250 | 591,040 | -0.09(-3.85%) |
Jul 02, 2020 | 2.330 | 2.470 | 2.250 | 2.340 | 1,093,000 | +0.04(+1.74%) |
Jul 01, 2020 | 2.230 | 2.320 | 2.110 | 2.300 | 1,668,133 | +0.06(+2.68%) |
Jun 30, 2020 | 2.050 | 2.480 | 2.050 | 2.240 | 4,270,174 | +0.19(+9.27%) |
Jun 29, 2020 | 1.990 | 2.100 | 1.960 | 2.050 | 892,621 | +0.10(+5.13%) |
Jun 26, 2020 | 2.060 | 2.100 | 1.940 | 1.950 | 2,996,900 | -0.14(-6.70%) |
Jun 25, 2020 | 2.040 | 2.150 | 1.990 | 2.090 | 1,049,305 | +0.05(+2.45%) |
Jun 24, 2020 | 2.050 | 2.075 | 1.960 | 2.040 | 1,344,713 | -0.01(-0.49%) |
Jun 23, 2020 | 2.200 | 2.240 | 2.020 | 2.050 | 1,248,692 | -0.11(-5.09%) |
Jun 22, 2020 | 2.180 | 2.190 | 2.090 | 2.160 | 878,243 | -0.06(-2.70%) |
Jun 19, 2020 | 2.180 | 2.270 | 2.130 | 2.220 | 1,364,200 | +0.06(+2.78%) |
Jun 18, 2020 | 2.190 | 2.230 | 2.110 | 2.160 | 727,412 | -0.05(-2.26%) |
Jun 17, 2020 | 2.200 | 2.275 | 2.130 | 2.210 | 853,264 | +0.00(+0.00%) |
Jun 16, 2020 | 2.310 | 2.350 | 2.140 | 2.210 | 844,491 | +0.03(+1.38%) |
Jun 15, 2020 | 2.030 | 2.190 | 1.980 | 2.180 | 917,979 | -0.04(-1.80%) |
Jun 12, 2020 | 1.970 | 2.240 | 1.951 | 2.220 | 2,141,900 | +0.32(+16.84%) |
Jun 11, 2020 | 2.140 | 2.140 | 1.880 | 1.900 | 1,713,793 | -0.21(-9.95%) |
Jun 10, 2020 | 2.420 | 2.430 | 2.100 | 2.110 | 1,675,448 | -0.34(-13.88%) |
Jun 09, 2020 | 2.630 | 2.720 | 2.440 | 2.450 | 1,870,862 | -0.28(-10.26%) |
Jun 08, 2020 | 2.550 | 2.770 | 2.420 | 2.730 | 2,639,538 | +0.35(+14.71%) |
Jun 05, 2020 | 2.180 | 2.480 | 2.120 | 2.380 | 2,318,900 | +0.29(+13.88%) |
Jun 04, 2020 | 1.950 | 2.290 | 1.920 | 2.090 | 2,315,530 | +0.14(+7.18%) |
Jun 03, 2020 | 1.890 | 1.970 | 1.850 | 1.950 | 1,185,509 | +0.08(+4.28%) |
Jun 02, 2020 | 1.850 | 2.020 | 1.820 | 1.870 | 2,004,363 | +0.06(+3.31%) |
Jun 01, 2020 | 1.780 | 1.900 | 1.730 | 1.810 | 1,214,591 | +0.06(+3.43%) |
May 29, 2020 | 1.830 | 1.830 | 1.720 | 1.750 | 1,271,300 | -0.08(-4.37%) |
May 28, 2020 | 1.900 | 1.915 | 1.830 | 1.830 | 836,613 | -0.04(-2.14%) |
May 27, 2020 | 1.830 | 1.890 | 1.770 | 1.870 | 1,118,179 | +0.11(+6.25%) |
May 26, 2020 | 1.890 | 1.900 | 1.740 | 1.760 | 1,407,045 | -0.05(-2.76%) |
May 22, 2020 | 1.890 | 1.930 | 1.770 | 1.810 | 903,700 | -0.08(-4.23%) |
May 21, 2020 | 1.930 | 1.960 | 1.870 | 1.890 | 813,206 | -0.02(-1.05%) |
May 20, 2020 | 1.980 | 1.980 | 1.900 | 1.910 | 940,293 | -0.01(-0.52%) |
May 19, 2020 | 1.990 | 2.070 | 1.910 | 1.920 | 831,311 | -0.05(-2.54%) |
May 18, 2020 | 1.920 | 2.210 | 1.920 | 1.970 | 2,205,455 | +0.10(+5.35%) |
May 15, 2020 | 1.850 | 1.890 | 1.810 | 1.870 | 976,300 | +0.04(+2.19%) |
May 14, 2020 | 1.820 | 1.860 | 1.780 | 1.830 | 631,752 | -0.02(-1.08%) |
May 13, 2020 | 2.010 | 2.030 | 1.760 | 1.850 | 1,067,403 | -0.13(-6.57%) |
May 12, 2020 | 1.900 | 2.120 | 1.850 | 1.980 | 3,978,536 | +0.10(+5.32%) |
May 11, 2020 | 1.750 | 1.950 | 1.730 | 1.880 | 1,628,686 | +0.09(+5.03%) |
May 08, 2020 | 1.870 | 1.930 | 1.750 | 1.790 | 1,853,300 | -0.05(-2.72%) |
May 07, 2020 | 1.670 | 1.890 | 1.650 | 1.840 | 2,169,218 | +0.18(+10.84%) |
May 06, 2020 | 1.750 | 1.790 | 1.640 | 1.660 | 1,838,706 | +0.00(+0.00%) |
May 05, 2020 | 1.910 | 1.960 | 1.650 | 1.660 | 2,029,260 | -0.22(-11.70%) |
May 04, 2020 | 1.900 | 1.960 | 1.850 | 1.880 | 1,036,229 | -0.02(-1.05%) |