Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.35 | 11.70 | 11.17 | 11.23 | 1,850,000 | -0.24(-2.09%) |
Apr 29, 2021 | 11.80 | 11.88 | 11.31 | 11.47 | 2,582,517 | -0.29(-2.47%) |
Apr 28, 2021 | 11.67 | 11.78 | 11.46 | 11.76 | 2,476,424 | +0.00(+0.00%) |
Apr 27, 2021 | 11.60 | 11.77 | 11.20 | 11.76 | 3,500,902 | +0.34(+2.98%) |
Apr 26, 2021 | 11.09 | 11.50 | 10.82 | 11.42 | 4,141,292 | +0.50(+4.58%) |
Apr 23, 2021 | 10.96 | 11.22 | 10.78 | 10.92 | 1,764,100 | +0.08(+0.74%) |
Apr 22, 2021 | 11.18 | 11.32 | 10.81 | 10.84 | 2,403,839 | -0.29(-2.61%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.55 | 11.13 | 2,848,678 | +0.31(+2.87%) |
Apr 20, 2021 | 10.92 | 11.13 | 10.49 | 10.82 | 3,468,156 | -0.29(-2.61%) |
Apr 19, 2021 | 11.07 | 11.26 | 10.73 | 11.11 | 4,510,735 | -0.26(-2.29%) |
Apr 16, 2021 | 11.20 | 11.57 | 11.15 | 11.37 | 2,467,600 | -0.02(-0.18%) |
Apr 15, 2021 | 11.79 | 11.83 | 11.20 | 11.39 | 4,326,273 | -0.34(-2.90%) |
Apr 14, 2021 | 11.90 | 12.06 | 11.71 | 11.73 | 2,792,081 | -0.17(-1.43%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.26 | 11.90 | 3,849,959 | +0.14(+1.19%) |
Apr 12, 2021 | 13.07 | 13.16 | 11.51 | 11.76 | 6,041,907 | -1.32(-10.09%) |
Apr 09, 2021 | 12.56 | 13.39 | 12.56 | 13.08 | 5,059,700 | +0.51(+4.06%) |
Apr 08, 2021 | 12.38 | 12.67 | 12.04 | 12.57 | 2,420,315 | +0.30(+2.44%) |
Apr 07, 2021 | 12.30 | 12.52 | 12.17 | 12.27 | 2,222,211 | -0.07(-0.57%) |
Apr 06, 2021 | 12.57 | 12.60 | 12.16 | 12.34 | 3,347,584 | -0.24(-1.91%) |
Apr 05, 2021 | 12.66 | 12.77 | 12.14 | 12.58 | 4,989,751 | +0.20(+1.57%) |
Apr 01, 2021 | 11.70 | 12.60 | 11.67 | 12.38 | 5,358,300 | +0.74(+6.40%) |
Mar 31, 2021 | 11.62 | 12.13 | 11.55 | 11.64 | 5,200,261 | +0.20(+1.75%) |
Mar 30, 2021 | 11.16 | 11.51 | 10.90 | 11.44 | 3,728,209 | +0.31(+2.79%) |
Mar 29, 2021 | 11.84 | 11.90 | 11.10 | 11.13 | 3,874,457 | -0.75(-6.31%) |
Mar 26, 2021 | 12.07 | 12.25 | 11.43 | 11.88 | 4,445,900 | +0.02(+0.17%) |
Mar 25, 2021 | 10.90 | 12.18 | 10.63 | 11.86 | 7,185,861 | +0.38(+3.31%) |
Mar 24, 2021 | 12.55 | 12.63 | 11.48 | 11.48 | 7,650,893 | -0.93(-7.49%) |
Mar 23, 2021 | 13.25 | 13.44 | 12.24 | 12.41 | 5,916,759 | -0.96(-7.18%) |
Mar 22, 2021 | 13.49 | 13.79 | 13.12 | 13.37 | 5,073,515 | -0.17(-1.26%) |
Mar 19, 2021 | 13.05 | 13.65 | 12.53 | 13.54 | 6,487,100 | +0.48(+3.68%) |
Mar 18, 2021 | 13.18 | 13.68 | 12.88 | 13.06 | 8,147,470 | -0.15(-1.14%) |
Mar 17, 2021 | 12.38 | 13.23 | 12.06 | 13.21 | 9,447,138 | +0.38(+2.96%) |
Mar 16, 2021 | 11.81 | 13.37 | 11.81 | 12.83 | 26,416,636 | +0.58(+4.73%) |
Mar 15, 2021 | 11.36 | 12.68 | 11.25 | 12.25 | 19,451,720 | +1.50(+13.95%) |
Mar 12, 2021 | 9.430 | 10.79 | 9.400 | 10.75 | 14,857,700 | +0.94(+9.58%) |
Mar 11, 2021 | 9.240 | 9.900 | 9.080 | 9.810 | 7,566,066 | +0.50(+5.37%) |
Mar 10, 2021 | 8.440 | 9.390 | 8.430 | 9.310 | 11,799,934 | +1.02(+12.30%) |
Mar 09, 2021 | 8.120 | 8.510 | 8.080 | 8.290 | 3,968,657 | +0.33(+4.15%) |
Mar 08, 2021 | 8.220 | 8.250 | 7.860 | 7.960 | 3,283,029 | -0.12(-1.49%) |
Mar 05, 2021 | 8.090 | 8.140 | 7.360 | 8.080 | 4,750,400 | +0.11(+1.38%) |
Mar 04, 2021 | 8.210 | 8.360 | 7.680 | 7.970 | 6,654,673 | -0.50(-5.90%) |
Mar 03, 2021 | 8.220 | 8.710 | 8.170 | 8.470 | 7,126,234 | +0.37(+4.57%) |
Mar 02, 2021 | 8.070 | 8.420 | 8.040 | 8.100 | 4,635,629 | -0.04(-0.55%) |
Mar 01, 2021 | 7.790 | 8.330 | 7.730 | 8.145 | 7,235,648 | +0.62(+8.31%) |
Feb 26, 2021 | 7.520 | 7.695 | 7.290 | 7.520 | 4,052,700 | +0.07(+0.94%) |
Feb 25, 2021 | 7.910 | 8.020 | 7.410 | 7.450 | 4,320,407 | -0.49(-6.17%) |
Feb 24, 2021 | 7.910 | 8.090 | 7.750 | 7.940 | 3,448,088 | +0.03(+0.38%) |
Feb 23, 2021 | 7.710 | 7.930 | 7.020 | 7.910 | 5,053,554 | -0.03(-0.38%) |
Feb 22, 2021 | 7.700 | 8.080 | 7.640 | 7.940 | 5,966,963 | +0.23(+2.98%) |
Feb 19, 2021 | 7.630 | 7.990 | 7.570 | 7.710 | 6,923,400 | +0.16(+2.12%) |
Feb 18, 2021 | 7.580 | 7.660 | 7.330 | 7.550 | 4,942,727 | -0.25(-3.21%) |
Feb 17, 2021 | 7.860 | 7.920 | 7.630 | 7.800 | 4,341,690 | -0.11(-1.39%) |
Feb 16, 2021 | 8.110 | 8.270 | 7.820 | 7.910 | 5,211,225 | -0.13(-1.62%) |
Feb 12, 2021 | 8.160 | 8.219 | 7.940 | 8.040 | 4,660,700 | -0.14(-1.71%) |
Feb 11, 2021 | 8.240 | 8.390 | 8.010 | 8.180 | 6,044,548 | +0.02(+0.25%) |
Feb 10, 2021 | 8.300 | 8.560 | 8.110 | 8.160 | 8,415,555 | -0.07(-0.85%) |
Feb 09, 2021 | 8.160 | 8.340 | 8.020 | 8.230 | 7,073,189 | +0.09(+1.11%) |
Feb 08, 2021 | 8.530 | 8.700 | 7.900 | 8.140 | 18,209,656 | -0.24(-2.92%) |
Feb 05, 2021 | 9.320 | 9.580 | 8.200 | 8.385 | 27,275,300 | -1.98(-19.14%) |
Feb 04, 2021 | 10.66 | 10.75 | 10.05 | 10.37 | 8,542,501 | -0.13(-1.24%) |
Feb 03, 2021 | 10.43 | 10.96 | 10.30 | 10.50 | 5,079,811 | +0.01(+0.10%) |
Feb 02, 2021 | 11.03 | 11.19 | 9.980 | 10.49 | 7,343,195 | -0.04(-0.38%) |
Feb 01, 2021 | 9.120 | 10.85 | 9.120 | 10.53 | 16,676,889 | +1.58(+17.65%) |
Jan 29, 2021 | 9.290 | 9.570 | 8.770 | 8.950 | 7,057,000 | -0.31(-3.35%) |
Jan 28, 2021 | 10.10 | 10.18 | 9.000 | 9.260 | 8,184,487 | -0.44(-4.54%) |
Jan 27, 2021 | 9.180 | 10.60 | 8.660 | 9.700 | 18,846,404 | +0.64(+7.06%) |
Jan 26, 2021 | 8.990 | 9.310 | 8.810 | 9.060 | 5,842,042 | +0.20(+2.26%) |
Jan 25, 2021 | 8.730 | 9.040 | 8.520 | 8.860 | 4,513,542 | +0.05(+0.57%) |
Jan 22, 2021 | 8.570 | 8.860 | 8.500 | 8.810 | 2,194,800 | -0.03(-0.34%) |
Jan 21, 2021 | 9.080 | 9.080 | 8.690 | 8.840 | 2,601,279 | -0.16(-1.78%) |
Jan 20, 2021 | 8.970 | 9.250 | 8.860 | 9.000 | 2,973,084 | +0.11(+1.24%) |
Jan 19, 2021 | 8.880 | 9.200 | 8.660 | 8.890 | 3,383,022 | +0.17(+1.95%) |
Jan 15, 2021 | 8.960 | 9.000 | 8.450 | 8.720 | 4,414,700 | -0.26(-2.90%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.920 | 8.980 | 6,968,328 | +0.02(+0.22%) |
Jan 13, 2021 | 9.110 | 9.120 | 8.830 | 8.960 | 3,794,618 | -0.08(-0.88%) |
Jan 12, 2021 | 9.240 | 9.430 | 8.770 | 9.040 | 7,565,597 | -0.35(-3.73%) |
Jan 11, 2021 | 8.250 | 9.470 | 8.159 | 9.390 | 13,708,155 | +1.12(+13.54%) |
Jan 08, 2021 | 8.680 | 8.700 | 8.190 | 8.270 | 3,702,300 | -0.36(-4.17%) |
Jan 07, 2021 | 8.630 | 8.860 | 8.460 | 8.630 | 2,654,469 | +0.05(+0.58%) |
Jan 06, 2021 | 8.500 | 8.800 | 8.410 | 8.580 | 3,352,843 | +0.08(+0.94%) |
Jan 05, 2021 | 8.035 | 8.630 | 8.035 | 8.500 | 3,699,975 | +0.41(+5.07%) |
Jan 04, 2021 | 8.400 | 8.410 | 8.000 | 8.090 | 3,180,973 | -0.19(-2.29%) |
Dec 31, 2020 | 8.280 | 8.280 | 8.280 | 1,837,931 | +0.02(+0.24%) | |
Dec 30, 2020 | 8.280 | 8.400 | 8.180 | 8.260 | 1,837,931 | +0.03(+0.36%) |
Dec 29, 2020 | 8.550 | 8.570 | 8.050 | 8.230 | 3,565,943 | -0.32(-3.74%) |
Dec 28, 2020 | 8.560 | 9.100 | 8.520 | 8.550 | 3,707,014 | +0.04(+0.47%) |
Dec 24, 2020 | 8.560 | 8.677 | 8.430 | 8.510 | 1,470,400 | -0.11(-1.28%) |
Dec 23, 2020 | 8.650 | 8.680 | 8.460 | 8.620 | 1,780,687 | -0.07(-0.81%) |
Dec 22, 2020 | 8.640 | 8.780 | 8.340 | 8.690 | 3,172,210 | +0.14(+1.64%) |
Dec 21, 2020 | 8.600 | 8.870 | 8.320 | 8.550 | 7,599,592 | -0.31(-3.50%) |
Dec 18, 2020 | 8.690 | 9.170 | 8.690 | 8.860 | 7,607,200 | +0.12(+1.37%) |
Dec 17, 2020 | 8.800 | 8.840 | 8.680 | 8.740 | 2,273,976 | -0.03(-0.34%) |
Dec 16, 2020 | 8.860 | 8.890 | 8.520 | 8.770 | 4,645,833 | -0.04(-0.45%) |
Dec 15, 2020 | 8.820 | 8.940 | 8.660 | 8.810 | 3,200,802 | +0.10(+1.15%) |
Dec 14, 2020 | 8.880 | 8.900 | 8.610 | 8.710 | 3,192,178 | +0.00(+0.00%) |
Dec 11, 2020 | 8.360 | 8.820 | 8.310 | 8.710 | 3,182,500 | +0.06(+0.69%) |
Dec 10, 2020 | 8.150 | 8.670 | 8.120 | 8.650 | 2,601,792 | +0.21(+2.49%) |
Dec 09, 2020 | 8.830 | 8.840 | 8.230 | 8.440 | 3,826,557 | -0.31(-3.54%) |
Dec 08, 2020 | 8.600 | 8.830 | 8.460 | 8.750 | 4,057,608 | +0.05(+0.57%) |
Dec 07, 2020 | 8.280 | 8.960 | 8.250 | 8.700 | 9,912,567 | +0.38(+4.57%) |
Dec 04, 2020 | 8.040 | 8.370 | 7.820 | 8.320 | 5,266,000 | +0.20(+2.46%) |
Dec 03, 2020 | 8.010 | 8.210 | 7.840 | 8.120 | 7,910,013 | +0.33(+4.24%) |
Dec 02, 2020 | 7.410 | 7.880 | 7.290 | 7.790 | 7,383,383 | +0.33(+4.42%) |
Dec 01, 2020 | 7.110 | 7.530 | 7.070 | 7.460 | 8,824,300 | +0.47(+6.72%) |
Nov 30, 2020 | 7.110 | 7.280 | 6.820 | 6.990 | 5,249,611 | -0.17(-2.37%) |
Nov 27, 2020 | 6.900 | 7.210 | 6.860 | 7.160 | 2,866,000 | +0.31(+4.53%) |
Nov 25, 2020 | 6.700 | 6.920 | 6.610 | 6.850 | 3,144,700 | +0.11(+1.63%) |
Nov 24, 2020 | 6.660 | 6.790 | 6.380 | 6.740 | 6,242,366 | +0.09(+1.35%) |
Nov 23, 2020 | 6.820 | 6.970 | 6.630 | 6.650 | 5,643,760 | -0.11(-1.63%) |
Nov 20, 2020 | 6.940 | 7.020 | 6.700 | 6.760 | 12,212,100 | -0.15(-2.17%) |
Nov 19, 2020 | 7.390 | 7.470 | 6.800 | 6.910 | 18,729,168 | -1.09(-13.62%) |
Nov 18, 2020 | 7.960 | 8.300 | 7.890 | 8.000 | 4,547,478 | +0.06(+0.76%) |
Nov 17, 2020 | 7.290 | 7.960 | 7.280 | 7.940 | 4,518,075 | +0.60(+8.17%) |
Nov 16, 2020 | 7.210 | 7.340 | 7.150 | 7.340 | 2,786,052 | +0.20(+2.80%) |
Nov 13, 2020 | 6.790 | 7.410 | 6.780 | 7.140 | 4,961,900 | +0.36(+5.31%) |
Nov 12, 2020 | 7.000 | 7.010 | 6.740 | 6.780 | 3,307,478 | -0.22(-3.14%) |
Nov 11, 2020 | 6.870 | 7.120 | 6.750 | 7.000 | 2,864,009 | +0.25(+3.70%) |
Nov 10, 2020 | 7.120 | 7.150 | 6.670 | 6.750 | 4,208,072 | -0.18(-2.60%) |
Nov 09, 2020 | 7.990 | 8.000 | 6.930 | 6.930 | 8,133,521 | -0.73(-9.53%) |
Nov 06, 2020 | 7.960 | 8.820 | 7.530 | 7.660 | 18,048,300 | +1.04(+15.71%) |
Nov 05, 2020 | 6.400 | 6.720 | 6.300 | 6.620 | 4,243,888 | +0.42(+6.77%) |
Nov 04, 2020 | 6.030 | 6.240 | 5.920 | 6.200 | 2,339,791 | +0.20(+3.33%) |
Nov 03, 2020 | 5.970 | 6.060 | 5.900 | 6.000 | 1,919,119 | +0.15(+2.56%) |
Nov 02, 2020 | 6.030 | 6.090 | 5.800 | 5.850 | 1,616,443 | -0.09(-1.52%) |
Oct 30, 2020 | 6.090 | 6.150 | 5.800 | 5.940 | 2,189,800 | -0.17(-2.78%) |
Oct 29, 2020 | 6.140 | 6.260 | 6.080 | 6.110 | 2,080,032 | +0.03(+0.49%) |
Oct 28, 2020 | 6.150 | 6.290 | 6.050 | 6.080 | 2,518,566 | -0.33(-5.15%) |
Oct 27, 2020 | 6.450 | 6.490 | 6.350 | 6.410 | 1,347,742 | -0.02(-0.31%) |
Oct 26, 2020 | 6.690 | 6.790 | 6.170 | 6.430 | 3,673,668 | -0.40(-5.79%) |
Oct 23, 2020 | 6.670 | 6.930 | 6.540 | 6.825 | 3,015,000 | +0.20(+2.94%) |
Oct 22, 2020 | 6.600 | 6.770 | 6.310 | 6.630 | 2,803,243 | +0.08(+1.22%) |
Oct 21, 2020 | 6.710 | 6.820 | 6.470 | 6.550 | 2,262,541 | -0.17(-2.53%) |
Oct 20, 2020 | 6.640 | 6.870 | 6.450 | 6.720 | 3,549,908 | +0.13(+1.97%) |
Oct 19, 2020 | 6.840 | 6.960 | 6.530 | 6.590 | 3,237,516 | -0.21(-3.16%) |
Oct 16, 2020 | 7.060 | 7.150 | 6.770 | 6.805 | 5,112,900 | -0.21(-3.06%) |
Oct 15, 2020 | 6.650 | 7.200 | 6.600 | 7.020 | 5,143,734 | +0.09(+1.30%) |
Oct 14, 2020 | 6.800 | 7.080 | 6.660 | 6.930 | 5,612,053 | +0.02(+0.29%) |
Oct 13, 2020 | 6.900 | 7.080 | 6.560 | 6.910 | 9,047,237 | +0.11(+1.62%) |
Oct 12, 2020 | 6.200 | 6.820 | 6.140 | 6.800 | 10,657,789 | +0.62(+10.03%) |
Oct 09, 2020 | 6.300 | 6.650 | 6.070 | 6.180 | 6,883,200 | -0.03(-0.48%) |
Oct 08, 2020 | 6.360 | 6.530 | 5.980 | 6.210 | 11,635,067 | -0.20(-3.12%) |
Oct 07, 2020 | 5.010 | 6.470 | 5.010 | 6.410 | 22,086,124 | +1.45(+29.23%) |
Oct 06, 2020 | 4.750 | 5.090 | 4.720 | 4.960 | 4,781,289 | +0.27(+5.76%) |
Oct 05, 2020 | 4.620 | 4.730 | 4.570 | 4.690 | 1,274,998 | +0.13(+2.85%) |
Oct 02, 2020 | 4.460 | 4.600 | 4.450 | 4.560 | 1,103,100 | -0.06(-1.30%) |
Oct 01, 2020 | 4.560 | 4.620 | 4.450 | 4.620 | 1,729,932 | +0.09(+1.99%) |
Sep 30, 2020 | 4.620 | 4.660 | 4.490 | 4.530 | 2,254,282 | -0.09(-1.95%) |
Sep 29, 2020 | 4.460 | 4.640 | 4.450 | 4.620 | 2,779,096 | +0.15(+3.36%) |
Sep 28, 2020 | 4.370 | 4.490 | 4.340 | 4.470 | 2,123,716 | +0.16(+3.71%) |
Sep 25, 2020 | 4.130 | 4.320 | 4.090 | 4.310 | 2,530,300 | +0.18(+4.36%) |
Sep 24, 2020 | 4.090 | 4.180 | 4.050 | 4.130 | 2,987,327 | +0.03(+0.73%) |
Sep 23, 2020 | 4.240 | 4.250 | 4.050 | 4.100 | 3,537,969 | -0.05(-1.20%) |
Sep 22, 2020 | 4.070 | 4.220 | 4.010 | 4.150 | 11,946,975 | +0.17(+4.27%) |
Sep 21, 2020 | 3.930 | 4.090 | 3.880 | 3.980 | 2,299,644 | -0.04(-1.00%) |
Sep 18, 2020 | 4.070 | 4.079 | 3.885 | 4.020 | 2,765,400 | +0.00(+0.00%) |
Sep 17, 2020 | 3.980 | 4.040 | 3.900 | 4.020 | 2,007,542 | -0.01(-0.25%) |
Sep 16, 2020 | 3.920 | 4.150 | 3.890 | 4.030 | 3,432,011 | +0.14(+3.60%) |
Sep 15, 2020 | 3.910 | 4.010 | 3.870 | 3.890 | 1,861,670 | +0.04(+1.04%) |
Sep 14, 2020 | 3.810 | 3.890 | 3.740 | 3.850 | 2,016,570 | +0.10(+2.67%) |
Sep 11, 2020 | 3.840 | 3.850 | 3.740 | 3.750 | 1,422,900 | -0.04(-1.06%) |
Sep 10, 2020 | 3.980 | 4.000 | 3.770 | 3.790 | 2,365,581 | -0.21(-5.25%) |
Sep 09, 2020 | 3.920 | 4.010 | 3.880 | 4.000 | 2,254,659 | +0.09(+2.30%) |
Sep 08, 2020 | 3.990 | 4.030 | 3.910 | 3.910 | 1,834,664 | -0.20(-4.87%) |
Sep 04, 2020 | 4.200 | 4.220 | 3.860 | 4.110 | 2,745,100 | -0.05(-1.20%) |
Sep 03, 2020 | 4.440 | 4.440 | 4.110 | 4.160 | 2,607,919 | -0.26(-5.88%) |
Sep 02, 2020 | 4.570 | 4.600 | 4.350 | 4.420 | 1,968,739 | -0.15(-3.18%) |
Sep 01, 2020 | 4.570 | 4.595 | 4.490 | 4.565 | 1,587,104 | -0.02(-0.54%) |
Aug 31, 2020 | 4.720 | 4.770 | 4.520 | 4.590 | 2,402,632 | -0.16(-3.37%) |
Aug 28, 2020 | 4.660 | 4.750 | 4.610 | 4.750 | 1,595,000 | +0.10(+2.15%) |
Aug 27, 2020 | 4.720 | 4.750 | 4.580 | 4.650 | 1,378,010 | -0.04(-0.85%) |
Aug 26, 2020 | 4.640 | 4.730 | 4.610 | 4.690 | 1,198,837 | +0.05(+1.08%) |
Aug 25, 2020 | 4.730 | 4.730 | 4.610 | 4.640 | 1,601,868 | -0.11(-2.32%) |
Aug 24, 2020 | 4.840 | 4.850 | 4.680 | 4.750 | 1,297,082 | -0.05(-1.04%) |
Aug 21, 2020 | 4.870 | 4.910 | 4.770 | 4.800 | 1,209,400 | -0.07(-1.44%) |
Aug 20, 2020 | 4.930 | 4.930 | 4.800 | 4.870 | 1,364,729 | -0.08(-1.62%) |
Aug 19, 2020 | 4.940 | 5.090 | 4.900 | 4.950 | 1,772,733 | +0.02(+0.41%) |
Aug 18, 2020 | 4.830 | 4.980 | 4.780 | 4.930 | 1,911,034 | +0.05(+1.02%) |
Aug 17, 2020 | 4.780 | 4.890 | 4.730 | 4.880 | 2,019,757 | +0.05(+1.04%) |
Aug 14, 2020 | 4.840 | 4.900 | 4.800 | 4.830 | 1,052,300 | -0.04(-0.82%) |
Aug 13, 2020 | 4.770 | 4.960 | 4.750 | 4.870 | 1,716,273 | +0.10(+2.10%) |
Aug 12, 2020 | 4.700 | 4.810 | 4.680 | 4.770 | 1,770,569 | +0.16(+3.47%) |
Aug 11, 2020 | 4.830 | 4.840 | 4.610 | 4.610 | 2,807,014 | -0.18(-3.76%) |
Aug 10, 2020 | 5.010 | 5.090 | 4.780 | 4.790 | 3,117,169 | -0.15(-3.04%) |
Aug 07, 2020 | 5.270 | 5.490 | 4.770 | 4.940 | 5,825,600 | -0.62(-11.15%) |
Aug 06, 2020 | 5.620 | 5.700 | 5.550 | 5.560 | 2,982,119 | -0.03(-0.54%) |
Aug 05, 2020 | 5.490 | 5.640 | 5.360 | 5.590 | 3,090,629 | +0.14(+2.57%) |
Aug 04, 2020 | 5.600 | 5.740 | 5.360 | 5.450 | 3,410,950 | -0.14(-2.50%) |
Aug 03, 2020 | 5.300 | 5.650 | 5.280 | 5.590 | 4,592,976 | +0.30(+5.67%) |
Jul 31, 2020 | 5.200 | 5.330 | 5.060 | 5.290 | 3,136,700 | +0.11(+2.12%) |
Jul 30, 2020 | 5.130 | 5.230 | 5.080 | 5.180 | 1,317,493 | -0.04(-0.77%) |
Jul 29, 2020 | 5.150 | 5.250 | 5.120 | 5.220 | 1,388,331 | +0.09(+1.75%) |
Jul 28, 2020 | 5.220 | 5.320 | 5.100 | 5.130 | 1,835,672 | -0.15(-2.84%) |
Jul 27, 2020 | 5.070 | 5.340 | 5.050 | 5.280 | 2,644,554 | +0.23(+4.55%) |
Jul 24, 2020 | 5.100 | 5.150 | 5.020 | 5.050 | 1,827,500 | -0.11(-2.13%) |
Jul 23, 2020 | 5.230 | 5.350 | 5.120 | 5.160 | 1,910,729 | -0.04(-0.77%) |
Jul 22, 2020 | 5.100 | 5.250 | 5.060 | 5.200 | 1,713,234 | +0.09(+1.76%) |
Jul 21, 2020 | 4.980 | 5.190 | 4.940 | 5.110 | 3,131,938 | +0.18(+3.65%) |
Jul 20, 2020 | 4.900 | 4.960 | 4.840 | 4.930 | 1,167,621 | +0.01(+0.20%) |
Jul 17, 2020 | 4.990 | 5.050 | 4.870 | 4.920 | 1,490,400 | -0.02(-0.40%) |
Jul 16, 2020 | 4.970 | 5.030 | 4.910 | 4.940 | 1,282,876 | -0.05(-1.00%) |
Jul 15, 2020 | 4.840 | 5.110 | 4.840 | 4.990 | 2,699,898 | +0.16(+3.31%) |
Jul 14, 2020 | 4.930 | 5.010 | 4.640 | 4.830 | 3,719,276 | -0.14(-2.82%) |
Jul 13, 2020 | 4.890 | 5.310 | 4.870 | 4.970 | 4,583,155 | +0.07(+1.43%) |
Jul 10, 2020 | 4.830 | 4.910 | 4.825 | 4.900 | 1,641,500 | +0.05(+1.03%) |
Jul 09, 2020 | 4.900 | 4.970 | 4.780 | 4.850 | 1,653,901 | -0.10(-2.02%) |
Jul 08, 2020 | 4.790 | 4.960 | 4.740 | 4.950 | 2,216,655 | +0.12(+2.48%) |
Jul 07, 2020 | 4.900 | 5.000 | 4.800 | 4.830 | 1,804,847 | -0.12(-2.42%) |
Jul 06, 2020 | 4.830 | 4.970 | 4.810 | 4.950 | 2,045,557 | +0.16(+3.34%) |
Jul 02, 2020 | 4.710 | 4.909 | 4.690 | 4.790 | 2,060,000 | +0.13(+2.79%) |
Jul 01, 2020 | 4.720 | 4.800 | 4.600 | 4.660 | 1,946,630 | -0.10(-2.10%) |
Jun 30, 2020 | 4.640 | 4.810 | 4.620 | 4.760 | 1,335,343 | +0.06(+1.28%) |
Jun 29, 2020 | 4.600 | 4.780 | 4.530 | 4.700 | 2,173,495 | +0.15(+3.30%) |
Jun 26, 2020 | 4.660 | 4.750 | 4.500 | 4.550 | 2,571,200 | -0.21(-4.41%) |
Jun 25, 2020 | 4.560 | 4.780 | 4.550 | 4.760 | 1,879,662 | +0.12(+2.59%) |
Jun 24, 2020 | 4.820 | 4.870 | 4.530 | 4.640 | 2,076,035 | -0.19(-3.93%) |
Jun 23, 2020 | 4.730 | 4.930 | 4.720 | 4.830 | 2,159,488 | +0.13(+2.77%) |
Jun 22, 2020 | 4.590 | 4.730 | 4.520 | 4.700 | 2,703,157 | +0.16(+3.52%) |
Jun 19, 2020 | 4.610 | 4.655 | 4.510 | 4.540 | 3,290,300 | +0.00(+0.00%) |
Jun 18, 2020 | 4.570 | 4.640 | 4.450 | 4.540 | 1,757,826 | -0.07(-1.52%) |
Jun 17, 2020 | 4.620 | 4.690 | 4.530 | 4.610 | 1,757,546 | +0.03(+0.66%) |
Jun 16, 2020 | 4.680 | 4.770 | 4.510 | 4.580 | 2,521,503 | +0.10(+2.23%) |
Jun 15, 2020 | 4.280 | 4.530 | 4.190 | 4.480 | 3,187,549 | +0.16(+3.70%) |
Jun 12, 2020 | 4.490 | 4.540 | 4.260 | 4.320 | 2,787,600 | +0.05(+1.17%) |
Jun 11, 2020 | 4.690 | 4.700 | 4.230 | 4.270 | 3,801,356 | -0.67(-13.56%) |
Jun 10, 2020 | 5.060 | 5.100 | 4.780 | 4.940 | 2,952,072 | -0.12(-2.37%) |
Jun 09, 2020 | 5.130 | 5.180 | 4.930 | 5.060 | 3,797,879 | -0.13(-2.50%) |
Jun 08, 2020 | 4.920 | 5.410 | 4.910 | 5.190 | 4,949,777 | +0.33(+6.79%) |
Jun 05, 2020 | 4.700 | 4.930 | 4.650 | 4.860 | 3,691,500 | +0.16(+3.40%) |
Jun 04, 2020 | 4.680 | 4.770 | 4.640 | 4.700 | 2,735,033 | -0.05(-1.05%) |
Jun 03, 2020 | 4.750 | 4.810 | 4.680 | 4.750 | 2,770,907 | +0.03(+0.64%) |
Jun 02, 2020 | 4.740 | 4.830 | 4.670 | 4.720 | 3,203,345 | -0.02(-0.42%) |
Jun 01, 2020 | 4.780 | 4.850 | 4.680 | 4.740 | 3,163,701 | +0.03(+0.64%) |
May 29, 2020 | 4.520 | 4.780 | 4.440 | 4.710 | 4,344,000 | +0.18(+3.97%) |
May 28, 2020 | 4.890 | 4.940 | 4.530 | 4.530 | 3,889,242 | -0.30(-6.21%) |
May 27, 2020 | 4.400 | 4.880 | 4.380 | 4.830 | 11,165,089 | +0.48(+11.03%) |
May 26, 2020 | 4.210 | 4.410 | 4.210 | 4.350 | 3,264,360 | +0.19(+4.57%) |
May 22, 2020 | 4.160 | 4.210 | 4.102 | 4.160 | 1,587,900 | -0.01(-0.24%) |
May 21, 2020 | 4.130 | 4.250 | 4.090 | 4.170 | 2,213,789 | +0.03(+0.72%) |
May 20, 2020 | 4.100 | 4.310 | 4.100 | 4.140 | 3,165,852 | +0.11(+2.73%) |
May 19, 2020 | 3.900 | 4.330 | 3.890 | 4.030 | 6,702,364 | +0.12(+3.07%) |
May 18, 2020 | 3.810 | 3.950 | 3.790 | 3.910 | 3,876,135 | +0.10(+2.62%) |
May 15, 2020 | 3.460 | 3.930 | 3.400 | 3.810 | 7,414,900 | +0.31(+8.86%) |
May 14, 2020 | 3.440 | 3.550 | 3.310 | 3.500 | 4,809,825 | -0.04(-1.13%) |
May 13, 2020 | 3.380 | 3.730 | 3.260 | 3.540 | 9,052,241 | +0.14(+4.12%) |
May 12, 2020 | 3.390 | 3.500 | 3.380 | 3.400 | 2,470,479 | +0.05(+1.49%) |
May 11, 2020 | 3.400 | 3.470 | 3.310 | 3.350 | 2,973,519 | -0.09(-2.76%) |
May 08, 2020 | 3.500 | 3.600 | 3.280 | 3.445 | 5,867,900 | +0.07(+2.23%) |
May 07, 2020 | 3.320 | 3.380 | 3.200 | 3.370 | 4,278,192 | +0.12(+3.69%) |
May 06, 2020 | 3.250 | 3.330 | 3.180 | 3.250 | 1,806,925 | +0.04(+1.25%) |
May 05, 2020 | 3.320 | 3.420 | 3.200 | 3.210 | 3,160,401 | -0.04(-1.23%) |
May 04, 2020 | 3.230 | 3.350 | 3.140 | 3.250 | 1,948,274 | -0.05(-1.52%) |