Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.890 | 7.170 | 6.750 | 7.020 | 5,819,506 | +0.24(+3.54%) |
Mar 30, 2021 | 6.260 | 6.870 | 6.200 | 6.780 | 5,524,795 | +0.46(+7.28%) |
Mar 29, 2021 | 6.410 | 6.540 | 6.190 | 6.320 | 4,505,671 | -0.12(-1.86%) |
Mar 26, 2021 | 6.660 | 6.810 | 6.200 | 6.440 | 5,986,000 | -0.17(-2.57%) |
Mar 25, 2021 | 6.290 | 6.700 | 6.180 | 6.610 | 6,504,165 | +0.14(+2.16%) |
Mar 24, 2021 | 6.650 | 6.910 | 6.280 | 6.470 | 8,744,773 | -0.28(-4.15%) |
Mar 23, 2021 | 7.180 | 7.400 | 6.600 | 6.750 | 16,050,634 | -0.72(-9.64%) |
Mar 22, 2021 | 7.550 | 8.180 | 7.120 | 7.470 | 37,055,272 | -0.39(-4.96%) |
Mar 19, 2021 | 6.400 | 8.950 | 6.360 | 7.860 | 331,763,712 | +2.54(+47.74%) |
Mar 18, 2021 | 5.590 | 5.630 | 5.290 | 5.320 | 4,899,453 | -0.40(-6.99%) |
Mar 17, 2021 | 5.500 | 5.740 | 5.420 | 5.720 | 4,130,753 | +0.11(+1.96%) |
Mar 16, 2021 | 5.900 | 5.920 | 5.540 | 5.610 | 5,177,156 | -0.27(-4.59%) |
Mar 15, 2021 | 6.010 | 6.070 | 5.770 | 5.880 | 3,797,804 | -0.06(-1.01%) |
Mar 12, 2021 | 6.020 | 6.160 | 5.880 | 5.940 | 4,365,100 | -0.31(-4.96%) |
Mar 11, 2021 | 6.020 | 6.300 | 5.910 | 6.250 | 5,541,984 | +0.38(+6.47%) |
Mar 10, 2021 | 6.050 | 6.200 | 5.760 | 5.870 | 7,348,852 | -0.12(-2.00%) |
Mar 09, 2021 | 5.530 | 6.090 | 5.430 | 5.990 | 6,845,184 | +0.57(+10.52%) |
Mar 08, 2021 | 5.620 | 5.800 | 5.330 | 5.420 | 4,822,059 | -0.16(-2.87%) |
Mar 05, 2021 | 5.670 | 5.780 | 5.040 | 5.580 | 8,720,100 | -0.08(-1.41%) |
Mar 04, 2021 | 5.630 | 6.070 | 5.520 | 5.660 | 11,769,326 | +0.11(+1.98%) |
Mar 03, 2021 | 5.780 | 5.840 | 5.500 | 5.550 | 7,327,719 | -0.17(-2.97%) |
Mar 02, 2021 | 6.290 | 6.350 | 5.700 | 5.720 | 10,505,728 | -0.51(-8.19%) |
Mar 01, 2021 | 6.160 | 6.410 | 6.040 | 6.230 | 4,601,619 | +0.24(+4.01%) |
Feb 26, 2021 | 6.000 | 6.180 | 5.820 | 5.990 | 6,808,600 | +0.05(+0.84%) |
Feb 25, 2021 | 6.510 | 6.910 | 5.900 | 5.940 | 12,259,817 | -0.26(-4.19%) |
Feb 24, 2021 | 6.130 | 6.220 | 6.010 | 6.200 | 5,696,696 | +0.19(+3.16%) |
Feb 23, 2021 | 6.290 | 6.500 | 5.750 | 6.010 | 10,150,810 | -0.67(-10.03%) |
Feb 22, 2021 | 6.610 | 7.030 | 6.530 | 6.680 | 7,694,208 | +0.03(+0.45%) |
Feb 19, 2021 | 6.800 | 6.990 | 6.600 | 6.650 | 6,967,900 | -0.02(-0.30%) |
Feb 18, 2021 | 7.000 | 7.060 | 6.650 | 6.670 | 8,612,323 | -0.45(-6.32%) |
Feb 17, 2021 | 7.070 | 7.800 | 6.910 | 7.120 | 14,192,483 | -0.04(-0.56%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.080 | 7.160 | 11,069,561 | -0.74(-9.37%) |
Feb 12, 2021 | 8.510 | 8.600 | 7.850 | 7.900 | 9,499,200 | -0.70(-8.09%) |
Feb 11, 2021 | 9.610 | 9.680 | 8.550 | 8.595 | 11,275,537 | -0.94(-9.91%) |
Feb 10, 2021 | 10.44 | 10.61 | 9.430 | 9.540 | 8,484,182 | -0.75(-7.29%) |
Feb 09, 2021 | 10.12 | 10.74 | 9.900 | 10.29 | 7,412,603 | -0.05(-0.48%) |
Feb 08, 2021 | 9.350 | 11.10 | 8.800 | 10.34 | 19,470,620 | +0.98(+10.47%) |
Feb 05, 2021 | 8.080 | 9.520 | 7.930 | 9.360 | 16,785,500 | +1.37(+17.15%) |
Feb 04, 2021 | 8.250 | 8.290 | 7.870 | 7.990 | 6,210,052 | -0.17(-2.08%) |
Feb 03, 2021 | 8.120 | 8.480 | 7.950 | 8.160 | 5,813,525 | -0.01(-0.12%) |
Feb 02, 2021 | 8.320 | 8.340 | 7.640 | 8.170 | 8,082,417 | -0.29(-3.43%) |
Feb 01, 2021 | 8.300 | 8.570 | 7.880 | 8.460 | 8,087,146 | +0.56(+7.09%) |
Jan 29, 2021 | 8.570 | 8.670 | 7.690 | 7.900 | 8,133,400 | -0.51(-6.06%) |
Jan 28, 2021 | 8.440 | 9.480 | 7.480 | 8.410 | 24,802,140 | +0.47(+5.92%) |
Jan 27, 2021 | 9.200 | 9.550 | 7.900 | 7.940 | 23,071,136 | -0.27(-3.29%) |
Jan 26, 2021 | 8.250 | 8.570 | 7.610 | 8.210 | 15,047,412 | +0.31(+3.92%) |
Jan 25, 2021 | 6.800 | 7.960 | 6.760 | 7.900 | 17,630,458 | +1.22(+18.26%) |
Jan 22, 2021 | 6.270 | 7.100 | 6.130 | 6.680 | 8,674,400 | +0.30(+4.70%) |
Jan 21, 2021 | 6.640 | 6.695 | 6.215 | 6.380 | 4,651,236 | -0.17(-2.60%) |
Jan 20, 2021 | 6.150 | 6.740 | 6.070 | 6.550 | 9,329,686 | +0.43(+7.03%) |
Jan 19, 2021 | 5.690 | 6.370 | 5.570 | 6.120 | 8,776,107 | +0.54(+9.68%) |
Jan 15, 2021 | 5.960 | 5.980 | 5.570 | 5.580 | 5,269,700 | -0.38(-6.38%) |
Jan 14, 2021 | 5.700 | 5.960 | 5.540 | 5.960 | 4,681,039 | +0.34(+6.05%) |
Jan 13, 2021 | 5.980 | 6.140 | 5.570 | 5.620 | 6,500,893 | -0.35(-5.86%) |
Jan 12, 2021 | 5.600 | 5.970 | 5.430 | 5.970 | 7,192,397 | +0.35(+6.23%) |
Jan 11, 2021 | 5.220 | 5.740 | 5.100 | 5.620 | 9,825,463 | +0.57(+11.29%) |
Jan 08, 2021 | 5.040 | 5.190 | 4.930 | 5.050 | 4,188,500 | +0.07(+1.41%) |
Jan 07, 2021 | 4.870 | 5.040 | 4.840 | 4.980 | 4,053,244 | +0.17(+3.53%) |
Jan 06, 2021 | 4.830 | 5.010 | 4.730 | 4.810 | 3,785,253 | +0.00(+0.00%) |
Jan 05, 2021 | 4.830 | 4.910 | 4.750 | 4.810 | 2,206,146 | +0.00(+0.00%) |
Jan 04, 2021 | 4.820 | 4.990 | 4.730 | 4.810 | 2,801,008 | +0.01(+0.21%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 6,984,762 | -0.12(-2.44%) | |
Dec 30, 2020 | 4.510 | 4.930 | 4.480 | 4.920 | 6,984,762 | +0.47(+10.56%) |
Dec 29, 2020 | 4.700 | 4.740 | 4.410 | 4.450 | 6,602,875 | -0.19(-4.09%) |
Dec 28, 2020 | 4.930 | 4.960 | 4.570 | 4.640 | 5,897,390 | -0.24(-4.92%) |
Dec 24, 2020 | 4.980 | 4.980 | 4.810 | 4.880 | 2,429,100 | -0.06(-1.21%) |
Dec 23, 2020 | 5.010 | 5.050 | 4.850 | 4.940 | 4,146,375 | -0.08(-1.59%) |
Dec 22, 2020 | 5.240 | 5.370 | 5.000 | 5.020 | 5,096,828 | -0.22(-4.20%) |
Dec 21, 2020 | 5.690 | 5.700 | 5.110 | 5.240 | 16,553,462 | +0.34(+6.94%) |
Dec 18, 2020 | 5.180 | 5.210 | 4.870 | 4.900 | 10,498,300 | -0.25(-4.85%) |
Dec 17, 2020 | 5.060 | 5.150 | 4.860 | 5.150 | 3,211,700 | +0.10(+1.98%) |
Dec 16, 2020 | 5.130 | 5.160 | 4.980 | 5.050 | 2,035,333 | -0.06(-1.17%) |
Dec 15, 2020 | 5.320 | 5.370 | 5.040 | 5.110 | 3,986,113 | -0.22(-4.13%) |
Dec 14, 2020 | 4.900 | 5.430 | 4.890 | 5.330 | 6,069,207 | +0.48(+9.90%) |
Dec 11, 2020 | 4.840 | 5.160 | 4.800 | 4.850 | 3,923,700 | +0.05(+1.04%) |
Dec 10, 2020 | 4.910 | 4.930 | 4.760 | 4.800 | 3,436,068 | -0.09(-1.84%) |
Dec 09, 2020 | 5.160 | 5.190 | 4.760 | 4.890 | 4,402,941 | -0.22(-4.31%) |
Dec 08, 2020 | 5.090 | 5.170 | 4.920 | 5.110 | 4,000,031 | -0.01(-0.20%) |
Dec 07, 2020 | 5.290 | 5.290 | 5.050 | 5.120 | 3,401,979 | -0.18(-3.40%) |
Dec 04, 2020 | 5.270 | 5.570 | 5.250 | 5.300 | 4,761,100 | -0.11(-2.03%) |
Dec 03, 2020 | 4.890 | 5.580 | 4.780 | 5.410 | 11,523,801 | +0.54(+11.09%) |
Dec 02, 2020 | 4.810 | 4.900 | 4.640 | 4.870 | 3,223,258 | +0.00(+0.00%) |
Dec 01, 2020 | 4.900 | 5.060 | 4.810 | 4.870 | 3,360,596 | -0.05(-1.02%) |
Nov 30, 2020 | 4.760 | 4.960 | 4.670 | 4.920 | 3,967,089 | +0.16(+3.36%) |
Nov 27, 2020 | 4.550 | 4.820 | 4.523 | 4.760 | 4,494,200 | +0.32(+7.21%) |
Nov 25, 2020 | 4.410 | 4.570 | 4.350 | 4.440 | 4,679,800 | -0.06(-1.33%) |
Nov 24, 2020 | 4.230 | 4.500 | 4.130 | 4.500 | 6,239,857 | +0.32(+7.66%) |
Nov 23, 2020 | 4.220 | 4.270 | 4.150 | 4.180 | 4,127,564 | -0.05(-1.18%) |
Nov 20, 2020 | 4.300 | 4.340 | 4.165 | 4.230 | 3,674,900 | -0.06(-1.40%) |
Nov 19, 2020 | 4.200 | 4.290 | 4.130 | 4.290 | 3,530,124 | +0.09(+2.14%) |
Nov 18, 2020 | 4.350 | 4.510 | 4.180 | 4.200 | 4,317,737 | -0.19(-4.33%) |
Nov 17, 2020 | 4.350 | 4.490 | 4.310 | 4.390 | 2,802,842 | -0.03(-0.68%) |
Nov 16, 2020 | 4.260 | 4.440 | 4.240 | 4.420 | 3,989,822 | +0.16(+3.76%) |
Nov 13, 2020 | 4.210 | 4.280 | 4.100 | 4.260 | 3,579,300 | +0.13(+3.15%) |
Nov 12, 2020 | 4.310 | 4.330 | 4.120 | 4.130 | 3,875,734 | -0.19(-4.40%) |
Nov 11, 2020 | 4.200 | 4.400 | 4.160 | 4.320 | 4,770,639 | +0.19(+4.60%) |
Nov 10, 2020 | 4.200 | 4.210 | 4.080 | 4.130 | 4,787,293 | -0.05(-1.20%) |
Nov 09, 2020 | 4.400 | 4.440 | 4.080 | 4.180 | 5,664,780 | -0.08(-1.88%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.210 | 4.260 | 7,547,900 | -0.21(-4.70%) |
Nov 05, 2020 | 4.700 | 4.790 | 4.450 | 4.470 | 16,420,997 | -1.20(-21.16%) |
Nov 04, 2020 | 5.190 | 5.690 | 5.140 | 5.670 | 5,406,293 | +0.53(+10.31%) |
Nov 03, 2020 | 4.950 | 5.200 | 4.870 | 5.140 | 3,035,344 | +0.26(+5.44%) |
Nov 02, 2020 | 4.980 | 5.000 | 4.730 | 4.875 | 2,897,149 | -0.05(-1.12%) |
Oct 30, 2020 | 5.170 | 5.170 | 4.850 | 4.930 | 4,489,500 | -0.22(-4.27%) |
Oct 29, 2020 | 5.200 | 5.250 | 5.030 | 5.150 | 2,854,828 | -0.05(-0.96%) |
Oct 28, 2020 | 5.150 | 5.310 | 5.020 | 5.200 | 2,080,364 | -0.08(-1.52%) |
Oct 27, 2020 | 5.240 | 5.310 | 5.100 | 5.280 | 2,039,559 | +0.04(+0.76%) |
Oct 26, 2020 | 5.490 | 5.510 | 5.200 | 5.240 | 3,302,997 | -0.34(-6.09%) |
Oct 23, 2020 | 5.670 | 5.720 | 5.360 | 5.580 | 4,090,100 | -0.05(-0.89%) |
Oct 22, 2020 | 5.500 | 5.740 | 5.460 | 5.630 | 2,687,544 | +0.14(+2.55%) |
Oct 21, 2020 | 5.710 | 5.720 | 5.490 | 5.490 | 2,346,755 | -0.23(-4.02%) |
Oct 20, 2020 | 5.710 | 5.880 | 5.500 | 5.720 | 3,447,102 | +0.00(+0.00%) |
Oct 19, 2020 | 6.000 | 6.060 | 5.680 | 5.720 | 3,948,908 | -0.28(-4.59%) |
Oct 16, 2020 | 6.020 | 6.425 | 5.960 | 5.995 | 5,365,300 | -0.04(-0.75%) |
Oct 15, 2020 | 5.950 | 6.140 | 5.820 | 6.040 | 2,976,271 | +0.03(+0.50%) |
Oct 14, 2020 | 6.290 | 6.400 | 5.900 | 6.010 | 5,655,300 | -0.30(-4.75%) |
Oct 13, 2020 | 5.520 | 6.530 | 5.520 | 6.310 | 11,749,746 | +0.77(+13.90%) |
Oct 12, 2020 | 5.690 | 5.750 | 5.520 | 5.540 | 2,472,892 | -0.14(-2.46%) |
Oct 09, 2020 | 5.800 | 5.850 | 5.630 | 5.680 | 2,374,400 | -0.16(-2.74%) |
Oct 08, 2020 | 5.860 | 5.960 | 5.760 | 5.840 | 1,961,773 | -0.01(-0.17%) |
Oct 07, 2020 | 5.640 | 5.870 | 5.580 | 5.850 | 3,232,268 | +0.24(+4.28%) |
Oct 06, 2020 | 5.810 | 5.900 | 5.570 | 5.610 | 3,646,362 | -0.14(-2.43%) |
Oct 05, 2020 | 5.840 | 5.970 | 5.730 | 5.750 | 2,650,987 | +0.00(+0.00%) |
Oct 02, 2020 | 5.730 | 5.930 | 5.630 | 5.750 | 2,592,000 | -0.17(-2.87%) |
Oct 01, 2020 | 5.830 | 5.940 | 5.670 | 5.920 | 2,963,458 | +0.09(+1.54%) |
Sep 30, 2020 | 5.950 | 6.270 | 5.780 | 5.830 | 3,807,167 | -0.11(-1.85%) |
Sep 29, 2020 | 5.990 | 6.050 | 5.800 | 5.940 | 2,972,602 | -0.09(-1.49%) |
Sep 28, 2020 | 5.890 | 6.220 | 5.860 | 6.030 | 2,959,680 | +0.15(+2.55%) |
Sep 25, 2020 | 5.680 | 5.930 | 5.580 | 5.880 | 4,424,200 | +0.18(+3.16%) |
Sep 24, 2020 | 5.850 | 5.970 | 5.540 | 5.700 | 4,560,302 | -0.25(-4.20%) |
Sep 23, 2020 | 6.900 | 6.970 | 5.960 | 5.950 | 6,244,368 | -1.01(-14.51%) |
Sep 22, 2020 | 7.190 | 7.190 | 6.720 | 6.960 | 3,224,855 | -0.11(-1.56%) |
Sep 21, 2020 | 6.850 | 7.270 | 6.510 | 7.070 | 4,754,550 | +0.11(+1.51%) |
Sep 18, 2020 | 7.500 | 7.520 | 6.730 | 6.965 | 8,529,700 | -0.52(-6.89%) |
Sep 17, 2020 | 7.600 | 7.970 | 7.240 | 7.480 | 7,020,546 | -0.24(-3.11%) |
Sep 16, 2020 | 7.020 | 7.820 | 7.020 | 7.720 | 8,550,607 | +0.59(+8.27%) |
Sep 15, 2020 | 7.220 | 7.300 | 6.560 | 7.130 | 7,079,842 | +0.13(+1.86%) |
Sep 14, 2020 | 6.340 | 7.070 | 6.260 | 7.000 | 11,746,982 | +0.96(+15.89%) |
Sep 11, 2020 | 5.710 | 6.285 | 5.630 | 6.040 | 7,715,100 | +0.32(+5.59%) |
Sep 10, 2020 | 5.420 | 5.950 | 5.420 | 5.720 | 6,352,068 | +0.30(+5.54%) |
Sep 09, 2020 | 5.250 | 5.530 | 5.200 | 5.420 | 3,266,302 | +0.24(+4.63%) |
Sep 08, 2020 | 5.080 | 5.490 | 5.010 | 5.180 | 3,909,763 | +0.03(+0.58%) |
Sep 04, 2020 | 5.060 | 5.210 | 4.770 | 5.150 | 4,799,500 | +0.08(+1.58%) |
Sep 03, 2020 | 5.300 | 5.390 | 5.010 | 5.070 | 3,420,996 | -0.25(-4.70%) |
Sep 02, 2020 | 5.050 | 5.410 | 5.040 | 5.320 | 4,257,435 | +0.26(+5.14%) |
Sep 01, 2020 | 5.170 | 5.230 | 4.990 | 5.060 | 4,205,280 | -0.15(-2.88%) |
Aug 31, 2020 | 5.210 | 5.330 | 5.100 | 5.210 | 3,262,714 | +0.02(+0.39%) |
Aug 28, 2020 | 5.060 | 5.380 | 5.030 | 5.190 | 4,789,200 | +0.08(+1.57%) |
Aug 27, 2020 | 5.540 | 5.570 | 5.080 | 5.110 | 10,273,545 | +0.15(+3.02%) |
Aug 26, 2020 | 5.070 | 5.170 | 4.960 | 4.960 | 3,333,218 | -0.13(-2.55%) |
Aug 25, 2020 | 5.020 | 5.150 | 4.920 | 5.090 | 3,555,754 | +0.06(+1.19%) |
Aug 24, 2020 | 5.310 | 5.340 | 5.020 | 5.030 | 4,293,716 | -0.26(-4.91%) |
Aug 21, 2020 | 5.440 | 5.530 | 5.270 | 5.290 | 3,121,600 | -0.22(-3.99%) |
Aug 20, 2020 | 5.400 | 5.550 | 5.350 | 5.510 | 2,669,916 | +0.04(+0.73%) |
Aug 19, 2020 | 5.850 | 5.890 | 5.440 | 5.470 | 4,153,479 | -0.42(-7.13%) |
Aug 18, 2020 | 5.960 | 6.220 | 5.590 | 5.890 | 7,565,696 | +0.10(+1.73%) |
Aug 17, 2020 | 4.950 | 6.080 | 4.860 | 5.790 | 14,692,344 | +0.97(+20.12%) |
Aug 14, 2020 | 4.900 | 4.925 | 4.750 | 4.820 | 2,843,300 | -0.07(-1.43%) |
Aug 13, 2020 | 4.900 | 5.100 | 4.850 | 4.890 | 3,405,113 | +0.00(+0.00%) |
Aug 12, 2020 | 4.940 | 5.000 | 4.700 | 4.890 | 5,370,798 | -0.01(-0.20%) |
Aug 11, 2020 | 5.210 | 5.280 | 4.880 | 4.900 | 6,626,366 | -0.25(-4.95%) |
Aug 10, 2020 | 5.400 | 5.420 | 5.110 | 5.155 | 5,368,078 | -0.26(-4.89%) |
Aug 07, 2020 | 5.960 | 5.990 | 5.300 | 5.420 | 10,643,600 | -0.81(-13.00%) |
Aug 06, 2020 | 6.450 | 6.560 | 6.150 | 6.230 | 4,920,950 | -0.24(-3.71%) |
Aug 05, 2020 | 6.330 | 6.480 | 6.250 | 6.470 | 2,734,152 | +0.21(+3.35%) |
Aug 04, 2020 | 6.130 | 6.420 | 6.106 | 6.260 | 3,474,956 | +0.12(+1.95%) |
Aug 03, 2020 | 5.830 | 6.150 | 5.780 | 6.140 | 3,593,548 | +0.35(+6.04%) |
Jul 31, 2020 | 6.100 | 6.140 | 5.770 | 5.790 | 5,330,100 | -0.35(-5.70%) |
Jul 30, 2020 | 6.040 | 6.290 | 6.020 | 6.140 | 3,034,250 | +0.05(+0.82%) |
Jul 29, 2020 | 6.180 | 6.220 | 5.930 | 6.090 | 3,112,141 | -0.06(-0.98%) |
Jul 28, 2020 | 6.190 | 6.360 | 6.130 | 6.150 | 2,084,286 | -0.05(-0.81%) |
Jul 27, 2020 | 6.190 | 6.370 | 6.100 | 6.200 | 3,857,023 | +0.05(+0.81%) |
Jul 24, 2020 | 6.500 | 6.570 | 6.130 | 6.150 | 4,448,400 | -0.40(-6.11%) |
Jul 23, 2020 | 6.180 | 6.800 | 6.150 | 6.550 | 5,871,330 | +0.34(+5.48%) |
Jul 22, 2020 | 6.250 | 6.310 | 6.150 | 6.210 | 3,094,882 | -0.05(-0.80%) |
Jul 21, 2020 | 6.440 | 6.490 | 6.200 | 6.260 | 4,082,906 | -0.16(-2.49%) |
Jul 20, 2020 | 6.590 | 6.680 | 6.280 | 6.420 | 3,468,191 | -0.12(-1.83%) |
Jul 17, 2020 | 6.380 | 6.770 | 6.330 | 6.540 | 3,872,100 | +0.17(+2.67%) |
Jul 16, 2020 | 6.450 | 6.460 | 6.260 | 6.370 | 2,139,204 | -0.09(-1.39%) |
Jul 15, 2020 | 6.480 | 6.600 | 6.330 | 6.460 | 3,328,497 | +0.10(+1.57%) |
Jul 14, 2020 | 6.350 | 6.470 | 6.110 | 6.360 | 4,342,810 | -0.01(-0.16%) |
Jul 13, 2020 | 6.650 | 6.730 | 6.350 | 6.370 | 4,377,934 | -0.25(-3.78%) |
Jul 10, 2020 | 6.660 | 6.835 | 6.550 | 6.620 | 2,319,200 | -0.08(-1.19%) |
Jul 09, 2020 | 6.790 | 6.850 | 6.520 | 6.700 | 2,608,546 | -0.05(-0.74%) |
Jul 08, 2020 | 6.560 | 6.750 | 6.480 | 6.750 | 2,346,821 | +0.17(+2.58%) |
Jul 07, 2020 | 6.480 | 6.740 | 6.420 | 6.580 | 2,784,711 | +0.05(+0.77%) |
Jul 06, 2020 | 6.630 | 6.680 | 6.420 | 6.530 | 3,617,462 | -0.08(-1.21%) |
Jul 02, 2020 | 6.770 | 6.840 | 6.490 | 6.610 | 3,365,800 | -0.08(-1.20%) |
Jul 01, 2020 | 6.740 | 6.810 | 6.410 | 6.690 | 5,760,845 | -0.06(-0.89%) |
Jun 30, 2020 | 6.950 | 6.990 | 6.670 | 6.750 | 5,276,810 | -0.28(-3.98%) |
Jun 29, 2020 | 7.000 | 7.210 | 6.890 | 7.030 | 3,647,198 | +0.01(+0.14%) |
Jun 26, 2020 | 7.220 | 7.365 | 6.820 | 7.020 | 6,984,700 | -0.29(-3.97%) |
Jun 25, 2020 | 7.100 | 7.560 | 7.080 | 7.310 | 2,733,357 | +0.05(+0.69%) |
Jun 24, 2020 | 7.380 | 7.660 | 7.040 | 7.260 | 3,914,368 | -0.21(-2.81%) |
Jun 23, 2020 | 7.300 | 7.640 | 7.200 | 7.470 | 5,220,639 | +0.18(+2.47%) |
Jun 22, 2020 | 6.740 | 7.290 | 6.530 | 7.290 | 5,624,842 | +0.62(+9.30%) |
Jun 19, 2020 | 7.210 | 7.260 | 6.670 | 6.670 | 10,845,100 | -0.55(-7.62%) |
Jun 18, 2020 | 6.940 | 7.280 | 6.860 | 7.220 | 2,955,357 | +0.25(+3.59%) |
Jun 17, 2020 | 7.250 | 7.410 | 6.920 | 6.970 | 3,519,623 | -0.38(-5.17%) |
Jun 16, 2020 | 7.270 | 7.360 | 7.030 | 7.350 | 3,416,673 | +0.20(+2.80%) |
Jun 15, 2020 | 6.610 | 7.290 | 6.510 | 7.150 | 3,840,403 | +0.39(+5.77%) |
Jun 12, 2020 | 6.800 | 6.950 | 6.420 | 6.760 | 3,303,000 | +0.17(+2.58%) |
Jun 11, 2020 | 6.850 | 7.010 | 6.550 | 6.590 | 5,234,134 | -0.55(-7.70%) |
Jun 10, 2020 | 7.320 | 7.360 | 7.080 | 7.140 | 3,733,346 | -0.19(-2.59%) |
Jun 09, 2020 | 7.320 | 7.750 | 7.230 | 7.330 | 4,843,238 | -0.12(-1.61%) |
Jun 08, 2020 | 6.810 | 7.470 | 6.770 | 7.450 | 6,943,089 | +0.77(+11.53%) |
Jun 05, 2020 | 6.570 | 6.780 | 6.475 | 6.680 | 4,445,600 | +0.20(+3.09%) |
Jun 04, 2020 | 6.550 | 6.840 | 6.430 | 6.480 | 6,153,025 | -0.20(-2.99%) |
Jun 03, 2020 | 7.050 | 7.080 | 6.640 | 6.680 | 5,650,808 | -0.30(-4.30%) |
Jun 02, 2020 | 7.170 | 7.200 | 6.860 | 6.980 | 3,753,418 | -0.21(-2.92%) |
Jun 01, 2020 | 6.830 | 7.190 | 6.720 | 7.190 | 4,845,013 | +0.27(+3.90%) |
May 29, 2020 | 6.960 | 7.080 | 6.540 | 6.920 | 7,447,200 | -0.13(-1.84%) |
May 28, 2020 | 6.900 | 7.330 | 6.800 | 7.050 | 8,271,835 | +0.17(+2.47%) |
May 27, 2020 | 6.910 | 7.000 | 6.410 | 6.880 | 9,633,859 | +0.00(+0.00%) |
May 26, 2020 | 7.200 | 7.340 | 6.800 | 6.880 | 8,827,968 | -0.13(-1.85%) |
May 22, 2020 | 7.410 | 7.500 | 6.950 | 7.010 | 9,107,900 | -0.52(-6.91%) |
May 21, 2020 | 7.540 | 7.700 | 7.200 | 7.530 | 8,095,944 | +0.03(+0.40%) |
May 20, 2020 | 7.500 | 7.660 | 7.040 | 7.500 | 10,706,289 | -0.02(-0.27%) |
May 19, 2020 | 8.600 | 8.700 | 7.510 | 7.520 | 24,228,760 | -1.44(-16.07%) |
May 18, 2020 | 10.15 | 10.20 | 8.910 | 8.960 | 17,616,042 | -0.73(-7.53%) |
May 15, 2020 | 9.450 | 10.38 | 9.040 | 9.690 | 20,320,200 | +0.19(+2.00%) |
May 14, 2020 | 9.090 | 9.670 | 8.560 | 9.500 | 7,414,241 | +0.31(+3.37%) |
May 13, 2020 | 9.740 | 10.08 | 8.630 | 9.190 | 9,646,341 | -0.36(-3.77%) |
May 12, 2020 | 9.330 | 10.64 | 9.100 | 9.550 | 17,019,700 | +0.31(+3.35%) |
May 11, 2020 | 9.080 | 9.600 | 8.990 | 9.240 | 9,896,011 | +0.22(+2.44%) |
May 08, 2020 | 8.730 | 9.190 | 8.660 | 9.020 | 7,534,700 | +0.40(+4.64%) |
May 07, 2020 | 8.260 | 9.100 | 8.080 | 8.620 | 8,120,011 | +0.55(+6.82%) |
May 06, 2020 | 8.390 | 9.290 | 8.020 | 8.070 | 13,841,930 | +0.36(+4.67%) |
May 05, 2020 | 8.100 | 8.350 | 7.570 | 7.710 | 5,996,134 | -0.34(-4.22%) |
May 04, 2020 | 7.440 | 8.140 | 7.220 | 8.050 | 6,061,251 | +0.89(+12.43%) |
May 01, 2020 | 7.600 | 7.630 | 7.040 | 7.160 | 3,543,800 | -0.45(-5.91%) |
Apr 30, 2020 | 8.100 | 8.110 | 7.360 | 7.610 | 5,740,450 | -0.58(-7.08%) |
Apr 29, 2020 | 8.130 | 8.470 | 7.980 | 8.190 | 5,758,830 | +0.20(+2.50%) |
Apr 28, 2020 | 8.410 | 8.450 | 7.880 | 7.990 | 4,422,141 | -0.18(-2.20%) |
Apr 27, 2020 | 8.510 | 8.750 | 8.100 | 8.170 | 6,171,785 | -0.86(-9.52%) |
Apr 24, 2020 | 9.610 | 9.610 | 8.810 | 9.030 | 4,694,200 | -0.32(-3.42%) |
Apr 23, 2020 | 9.180 | 9.800 | 9.090 | 9.350 | 4,033,495 | +0.18(+1.96%) |
Apr 22, 2020 | 9.250 | 9.580 | 9.080 | 9.170 | 3,529,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.220 | 9.890 | 8.720 | 9.180 | 6,404,477 | -0.22(-2.34%) |
Apr 20, 2020 | 8.000 | 9.950 | 7.970 | 9.400 | 15,264,083 | +1.24(+15.20%) |
Apr 17, 2020 | 7.530 | 8.220 | 7.450 | 8.160 | 7,430,700 | +0.80(+10.87%) |
Apr 16, 2020 | 7.250 | 7.500 | 7.070 | 7.360 | 3,391,196 | +0.15(+2.08%) |
Apr 15, 2020 | 6.970 | 7.310 | 6.850 | 7.210 | 3,007,874 | +0.10(+1.41%) |
Apr 14, 2020 | 7.350 | 7.580 | 7.030 | 7.110 | 3,917,562 | -0.07(-0.97%) |
Apr 13, 2020 | 6.580 | 7.280 | 6.430 | 7.180 | 3,562,145 | +0.48(+7.16%) |
Apr 09, 2020 | 6.750 | 7.080 | 6.600 | 6.700 | 4,420,400 | -0.23(-3.32%) |
Apr 08, 2020 | 6.930 | 7.190 | 6.700 | 6.930 | 3,715,138 | +0.14(+2.06%) |
Apr 07, 2020 | 6.960 | 7.140 | 6.570 | 6.790 | 5,631,229 | -0.01(-0.15%) |
Apr 06, 2020 | 6.360 | 6.980 | 6.040 | 6.800 | 5,924,937 | +0.70(+11.48%) |
Apr 03, 2020 | 6.080 | 6.245 | 5.560 | 6.100 | 3,857,300 | +0.03(+0.49%) |
Apr 02, 2020 | 5.660 | 6.130 | 5.650 | 6.070 | 3,300,535 | +0.38(+6.68%) |