Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.610 | 8.730 | 8.360 | 8.430 | 32,845,286 | -0.91(-9.74%) |
Mar 30, 2021 | 9.080 | 9.410 | 8.880 | 9.340 | 17,401,598 | +0.14(+1.52%) |
Mar 29, 2021 | 9.560 | 9.670 | 9.140 | 9.200 | 13,533,673 | -0.43(-4.47%) |
Mar 26, 2021 | 10.05 | 10.05 | 9.290 | 9.630 | 13,197,100 | -0.25(-2.53%) |
Mar 25, 2021 | 9.310 | 9.970 | 9.250 | 9.880 | 14,357,976 | +0.30(+3.13%) |
Mar 24, 2021 | 10.21 | 10.22 | 9.550 | 9.580 | 12,628,546 | -0.49(-4.87%) |
Mar 23, 2021 | 10.69 | 10.69 | 10.02 | 10.07 | 12,222,952 | -0.64(-5.98%) |
Mar 22, 2021 | 11.00 | 11.34 | 10.66 | 10.71 | 7,897,042 | -0.24(-2.19%) |
Mar 19, 2021 | 10.83 | 11.17 | 10.69 | 10.95 | 10,519,100 | +0.19(+1.77%) |
Mar 18, 2021 | 11.39 | 11.47 | 10.66 | 10.76 | 11,422,481 | -0.84(-7.24%) |
Mar 17, 2021 | 11.33 | 11.66 | 11.15 | 11.60 | 9,697,418 | +0.14(+1.22%) |
Mar 16, 2021 | 11.87 | 12.20 | 11.27 | 11.46 | 19,796,008 | -0.22(-1.88%) |
Mar 15, 2021 | 12.09 | 12.52 | 11.55 | 11.68 | 25,385,116 | -0.17(-1.43%) |
Mar 12, 2021 | 10.47 | 11.93 | 10.36 | 11.85 | 25,863,100 | +1.15(+10.75%) |
Mar 11, 2021 | 10.55 | 10.80 | 10.33 | 10.70 | 12,252,757 | +0.36(+3.48%) |
Mar 10, 2021 | 11.01 | 11.01 | 10.15 | 10.34 | 23,914,756 | -0.11(-1.05%) |
Mar 09, 2021 | 10.19 | 10.68 | 10.03 | 10.45 | 21,396,658 | +0.70(+7.18%) |
Mar 08, 2021 | 9.390 | 10.02 | 9.190 | 9.750 | 16,455,855 | +0.30(+3.17%) |
Mar 05, 2021 | 9.800 | 9.850 | 8.820 | 9.450 | 23,723,300 | -0.39(-3.96%) |
Mar 04, 2021 | 10.01 | 10.37 | 9.590 | 9.840 | 26,007,380 | -0.31(-3.05%) |
Mar 03, 2021 | 10.48 | 10.72 | 10.05 | 10.15 | 14,820,942 | -0.35(-3.33%) |
Mar 02, 2021 | 10.90 | 10.94 | 10.42 | 10.50 | 12,371,472 | -0.41(-3.76%) |
Mar 01, 2021 | 10.29 | 11.25 | 10.29 | 10.91 | 24,858,592 | +0.86(+8.56%) |
Feb 26, 2021 | 10.48 | 10.82 | 10.01 | 10.05 | 22,542,300 | -0.53(-5.01%) |
Feb 25, 2021 | 12.14 | 12.15 | 10.35 | 10.58 | 45,923,064 | -0.74(-6.54%) |
Feb 24, 2021 | 10.29 | 11.72 | 10.18 | 11.32 | 39,842,440 | +0.92(+8.85%) |
Feb 23, 2021 | 10.29 | 10.46 | 9.630 | 10.40 | 27,131,040 | -0.28(-2.62%) |
Feb 22, 2021 | 10.61 | 11.56 | 10.57 | 10.68 | 21,197,300 | -0.22(-2.02%) |
Feb 19, 2021 | 10.97 | 11.19 | 10.62 | 10.90 | 20,132,600 | -0.04(-0.37%) |
Feb 18, 2021 | 10.83 | 11.28 | 10.75 | 10.94 | 19,021,156 | -0.38(-3.36%) |
Feb 17, 2021 | 11.80 | 11.82 | 11.01 | 11.32 | 26,248,736 | -0.89(-7.29%) |
Feb 16, 2021 | 13.12 | 13.17 | 12.05 | 12.21 | 25,407,936 | -0.83(-6.37%) |
Feb 12, 2021 | 12.29 | 13.29 | 12.12 | 13.04 | 18,222,500 | +0.58(+4.65%) |
Feb 11, 2021 | 12.84 | 13.09 | 12.13 | 12.46 | 22,824,776 | -0.64(-4.89%) |
Feb 10, 2021 | 13.07 | 13.49 | 12.75 | 13.10 | 27,207,922 | -0.33(-2.46%) |
Feb 09, 2021 | 13.61 | 13.65 | 13.01 | 13.43 | 23,186,970 | -0.33(-2.40%) |
Feb 08, 2021 | 13.78 | 14.35 | 13.30 | 13.76 | 36,992,312 | +0.53(+4.01%) |
Feb 05, 2021 | 11.92 | 13.67 | 11.88 | 13.23 | 44,183,000 | +1.08(+8.89%) |
Feb 04, 2021 | 12.12 | 12.43 | 11.53 | 12.15 | 33,563,496 | +0.15(+1.25%) |
Feb 03, 2021 | 11.72 | 12.47 | 11.08 | 12.00 | 49,918,784 | +0.45(+3.90%) |
Feb 02, 2021 | 13.47 | 13.75 | 11.08 | 11.55 | 80,239,232 | -3.08(-21.05%) |
Feb 01, 2021 | 14.64 | 15.54 | 12.73 | 14.63 | 78,339,712 | +0.53(+3.76%) |
Jan 29, 2021 | 17.98 | 18.12 | 13.69 | 14.10 | 94,049,104 | -0.55(-3.75%) |
Jan 28, 2021 | 19.47 | 22.50 | 13.40 | 14.65 | 192,583,024 | -10.45(-41.63%) |
Jan 27, 2021 | 20.25 | 28.77 | 19.81 | 25.10 | 366,774,816 | +6.18(+32.66%) |
Jan 26, 2021 | 19.09 | 19.51 | 17.19 | 18.92 | 240,014,064 | +0.89(+4.94%) |
Jan 25, 2021 | 19.55 | 20.83 | 15.74 | 18.03 | 362,383,584 | +3.99(+28.42%) |
Jan 22, 2021 | 12.37 | 14.28 | 12.17 | 14.04 | 120,473,600 | +1.19(+9.26%) |
Jan 21, 2021 | 12.62 | 12.94 | 12.01 | 12.85 | 63,264,292 | +0.06(+0.47%) |
Jan 20, 2021 | 13.23 | 13.64 | 12.38 | 12.79 | 129,767,840 | +0.44(+3.56%) |
Jan 19, 2021 | 10.85 | 12.39 | 10.58 | 12.35 | 112,031,760 | +2.51(+25.51%) |
Jan 15, 2021 | 10.68 | 11.56 | 9.400 | 9.840 | 153,854,592 | +0.73(+8.01%) |
Jan 14, 2021 | 7.510 | 9.330 | 7.470 | 9.110 | 63,860,600 | +1.67(+22.45%) |
Jan 13, 2021 | 7.650 | 7.660 | 7.400 | 7.440 | 8,334,618 | -0.19(-2.49%) |
Jan 12, 2021 | 7.690 | 7.710 | 7.480 | 7.630 | 9,387,805 | -0.02(-0.26%) |
Jan 11, 2021 | 7.640 | 7.790 | 7.320 | 7.650 | 15,720,083 | +0.09(+1.19%) |
Jan 08, 2021 | 7.220 | 7.640 | 7.100 | 7.560 | 23,039,200 | +0.50(+7.08%) |
Jan 07, 2021 | 6.750 | 7.115 | 6.720 | 7.060 | 13,038,634 | +0.35(+5.22%) |
Jan 06, 2021 | 6.710 | 6.910 | 6.630 | 6.710 | 10,998,034 | -0.06(-0.89%) |
Jan 05, 2021 | 6.620 | 6.800 | 6.550 | 6.770 | 9,094,413 | +0.19(+2.89%) |
Jan 04, 2021 | 6.700 | 6.820 | 6.510 | 6.580 | 11,128,980 | -0.05(-0.75%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 9,423,382 | -0.04(-0.60%) | |
Dec 30, 2020 | 6.790 | 6.810 | 6.600 | 6.670 | 9,423,382 | -0.10(-1.48%) |
Dec 29, 2020 | 6.980 | 7.000 | 6.680 | 6.770 | 11,268,827 | -0.11(-1.60%) |
Dec 28, 2020 | 7.100 | 7.130 | 6.850 | 6.880 | 9,808,469 | -0.18(-2.55%) |
Dec 24, 2020 | 7.120 | 7.240 | 7.050 | 7.060 | 6,088,300 | -0.03(-0.42%) |
Dec 23, 2020 | 7.300 | 7.330 | 7.080 | 7.090 | 9,096,865 | -0.10(-1.39%) |
Dec 22, 2020 | 7.180 | 7.440 | 7.050 | 7.190 | 16,754,839 | +0.08(+1.13%) |
Dec 21, 2020 | 6.840 | 7.200 | 6.730 | 7.110 | 17,920,078 | +0.16(+2.30%) |
Dec 18, 2020 | 7.830 | 7.830 | 6.880 | 6.950 | 49,470,100 | -1.31(-15.86%) |
Dec 17, 2020 | 8.300 | 8.340 | 8.030 | 8.260 | 17,218,498 | +0.02(+0.24%) |
Dec 16, 2020 | 8.350 | 8.350 | 8.170 | 8.240 | 8,023,973 | -0.06(-0.72%) |
Dec 15, 2020 | 8.360 | 8.390 | 8.090 | 8.300 | 9,783,990 | +0.05(+0.61%) |
Dec 14, 2020 | 8.280 | 8.570 | 8.160 | 8.250 | 14,651,898 | +0.09(+1.10%) |
Dec 11, 2020 | 8.300 | 8.330 | 7.960 | 8.160 | 11,643,100 | -0.21(-2.51%) |
Dec 10, 2020 | 8.100 | 8.400 | 8.080 | 8.370 | 10,913,187 | +0.06(+0.72%) |
Dec 09, 2020 | 8.550 | 8.650 | 8.060 | 8.310 | 19,591,434 | -0.21(-2.46%) |
Dec 08, 2020 | 8.260 | 8.720 | 8.240 | 8.520 | 26,851,712 | +0.27(+3.27%) |
Dec 07, 2020 | 8.740 | 9.000 | 8.120 | 8.250 | 44,546,968 | -0.27(-3.17%) |
Dec 04, 2020 | 7.390 | 8.550 | 7.390 | 8.520 | 69,814,400 | +1.06(+14.21%) |
Dec 03, 2020 | 7.440 | 7.610 | 7.200 | 7.460 | 40,111,496 | +0.01(+0.13%) |
Dec 02, 2020 | 7.680 | 8.410 | 7.090 | 7.450 | 149,884,000 | +0.45(+6.43%) |
Dec 01, 2020 | 8.360 | 9.690 | 6.920 | 7.000 | 329,485,088 | +1.13(+19.25%) |
Nov 30, 2020 | 6.150 | 6.160 | 5.820 | 5.870 | 6,859,687 | -0.28(-4.55%) |
Nov 27, 2020 | 5.940 | 6.200 | 5.895 | 6.150 | 3,742,500 | +0.24(+4.06%) |
Nov 25, 2020 | 5.700 | 5.940 | 5.675 | 5.910 | 4,992,200 | +0.21(+3.68%) |
Nov 24, 2020 | 5.740 | 5.770 | 5.640 | 5.700 | 5,142,804 | +0.04(+0.71%) |
Nov 23, 2020 | 5.810 | 5.840 | 5.590 | 5.660 | 4,995,735 | -0.10(-1.74%) |
Nov 20, 2020 | 5.360 | 5.770 | 5.330 | 5.760 | 6,587,200 | +0.40(+7.46%) |
Nov 19, 2020 | 5.490 | 5.490 | 5.280 | 5.360 | 4,362,711 | -0.08(-1.47%) |
Nov 18, 2020 | 5.350 | 5.610 | 5.310 | 5.440 | 6,117,922 | +0.15(+2.84%) |
Nov 17, 2020 | 5.220 | 5.300 | 5.150 | 5.290 | 3,229,326 | +0.10(+1.93%) |
Nov 16, 2020 | 5.140 | 5.230 | 5.130 | 5.190 | 3,274,974 | +0.08(+1.57%) |
Nov 13, 2020 | 5.020 | 5.150 | 5.010 | 5.110 | 5,360,900 | +0.12(+2.40%) |
Nov 12, 2020 | 5.190 | 5.210 | 4.980 | 4.990 | 2,987,461 | -0.20(-3.85%) |
Nov 11, 2020 | 5.060 | 5.230 | 5.000 | 5.190 | 5,723,871 | +0.17(+3.39%) |
Nov 10, 2020 | 4.900 | 5.030 | 4.840 | 5.020 | 4,142,683 | +0.09(+1.83%) |
Nov 09, 2020 | 4.990 | 5.060 | 4.890 | 4.930 | 3,986,543 | +0.10(+2.07%) |
Nov 06, 2020 | 4.820 | 4.888 | 4.760 | 4.830 | 2,853,800 | -0.03(-0.62%) |
Nov 05, 2020 | 4.780 | 4.920 | 4.740 | 4.860 | 2,596,861 | +0.18(+3.85%) |
Nov 04, 2020 | 4.700 | 4.760 | 4.570 | 4.680 | 3,113,862 | +0.01(+0.21%) |
Nov 03, 2020 | 4.530 | 4.690 | 4.520 | 4.670 | 2,781,713 | +0.19(+4.24%) |
Nov 02, 2020 | 4.500 | 4.550 | 4.450 | 4.480 | 2,863,280 | -0.01(-0.22%) |
Oct 30, 2020 | 4.550 | 4.608 | 4.440 | 4.490 | 3,573,800 | -0.12(-2.60%) |
Oct 29, 2020 | 4.600 | 4.640 | 4.530 | 4.610 | 2,557,312 | +0.04(+0.88%) |
Oct 28, 2020 | 4.770 | 4.790 | 4.550 | 4.570 | 4,030,679 | -0.28(-5.77%) |
Oct 27, 2020 | 4.900 | 4.940 | 4.840 | 4.850 | 2,077,902 | -0.03(-0.61%) |
Oct 26, 2020 | 5.030 | 5.070 | 4.860 | 4.880 | 3,772,816 | -0.24(-4.69%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.990 | 5.120 | 2,568,000 | -0.01(-0.19%) |
Oct 22, 2020 | 5.090 | 5.140 | 4.970 | 5.130 | 2,651,633 | +0.03(+0.59%) |
Oct 21, 2020 | 5.100 | 5.140 | 5.000 | 5.100 | 3,554,838 | +0.02(+0.39%) |
Oct 20, 2020 | 5.200 | 5.210 | 5.060 | 5.080 | 4,616,522 | -0.11(-2.12%) |
Oct 19, 2020 | 5.050 | 5.210 | 5.010 | 5.190 | 4,816,296 | +0.21(+4.22%) |
Oct 16, 2020 | 5.200 | 5.210 | 4.970 | 4.980 | 5,989,900 | -0.18(-3.49%) |
Oct 15, 2020 | 4.980 | 5.170 | 4.970 | 5.160 | 4,452,900 | +0.08(+1.57%) |
Oct 14, 2020 | 5.150 | 5.250 | 5.020 | 5.080 | 5,209,616 | -0.06(-1.17%) |
Oct 13, 2020 | 4.750 | 5.230 | 4.750 | 5.140 | 10,686,505 | +0.39(+8.21%) |
Oct 12, 2020 | 4.750 | 4.830 | 4.740 | 4.750 | 2,268,270 | +0.02(+0.42%) |
Oct 09, 2020 | 4.620 | 4.740 | 4.610 | 4.730 | 2,618,100 | +0.13(+2.83%) |
Oct 08, 2020 | 4.600 | 4.640 | 4.540 | 4.600 | 2,154,012 | +0.03(+0.66%) |
Oct 07, 2020 | 4.600 | 4.640 | 4.520 | 4.570 | 2,165,799 | +0.02(+0.44%) |
Oct 06, 2020 | 4.530 | 4.680 | 4.510 | 4.550 | 3,966,051 | +0.05(+1.11%) |
Oct 05, 2020 | 4.460 | 4.510 | 4.430 | 4.500 | 3,103,439 | +0.06(+1.35%) |
Oct 02, 2020 | 4.490 | 4.500 | 4.370 | 4.440 | 6,539,200 | -0.14(-3.06%) |
Oct 01, 2020 | 4.590 | 4.640 | 4.520 | 4.580 | 4,971,185 | -0.01(-0.22%) |
Sep 30, 2020 | 4.650 | 4.760 | 4.580 | 4.590 | 3,808,542 | -0.04(-0.86%) |
Sep 29, 2020 | 4.630 | 4.688 | 4.490 | 4.630 | 5,844,946 | +0.02(+0.43%) |
Sep 28, 2020 | 4.880 | 4.880 | 4.600 | 4.610 | 7,265,449 | -0.16(-3.35%) |
Sep 25, 2020 | 4.810 | 4.880 | 4.675 | 4.770 | 5,590,800 | +0.02(+0.42%) |
Sep 24, 2020 | 5.170 | 5.340 | 4.710 | 4.750 | 17,292,140 | -0.05(-1.04%) |
Sep 23, 2020 | 4.930 | 4.970 | 4.770 | 4.800 | 4,552,001 | -0.14(-2.83%) |
Sep 22, 2020 | 4.870 | 4.950 | 4.770 | 4.940 | 3,316,347 | +0.18(+3.78%) |
Sep 21, 2020 | 4.780 | 4.810 | 4.670 | 4.760 | 3,243,305 | -0.10(-2.06%) |
Sep 18, 2020 | 4.760 | 4.890 | 4.680 | 4.860 | 4,055,700 | +0.13(+2.75%) |
Sep 17, 2020 | 4.700 | 4.730 | 4.600 | 4.730 | 3,695,143 | +0.00(+0.00%) |
Sep 16, 2020 | 4.840 | 4.860 | 4.730 | 4.730 | 3,159,526 | -0.08(-1.66%) |
Sep 15, 2020 | 4.880 | 4.890 | 4.790 | 4.810 | 2,491,021 | -0.01(-0.21%) |
Sep 14, 2020 | 4.800 | 4.910 | 4.780 | 4.820 | 3,551,306 | +0.07(+1.47%) |
Sep 11, 2020 | 4.860 | 4.870 | 4.680 | 4.750 | 3,690,600 | -0.05(-1.04%) |
Sep 10, 2020 | 4.960 | 4.980 | 4.790 | 4.800 | 3,545,974 | -0.12(-2.44%) |
Sep 09, 2020 | 5.030 | 5.060 | 4.910 | 4.920 | 3,593,391 | -0.01(-0.20%) |
Sep 08, 2020 | 4.940 | 5.090 | 4.910 | 4.930 | 3,747,244 | -0.18(-3.52%) |
Sep 04, 2020 | 5.070 | 5.195 | 4.865 | 5.110 | 5,839,500 | -0.07(-1.35%) |
Sep 03, 2020 | 5.430 | 5.440 | 5.130 | 5.180 | 5,337,553 | -0.34(-6.16%) |
Sep 02, 2020 | 5.650 | 5.660 | 5.410 | 5.520 | 5,100,006 | -0.06(-1.08%) |
Sep 01, 2020 | 5.250 | 5.590 | 5.210 | 5.580 | 6,659,918 | +0.36(+6.90%) |
Aug 31, 2020 | 5.270 | 5.320 | 5.150 | 5.220 | 4,300,848 | -0.01(-0.19%) |
Aug 28, 2020 | 5.130 | 5.295 | 5.100 | 5.230 | 3,993,900 | +0.20(+3.98%) |
Aug 27, 2020 | 5.120 | 5.170 | 4.970 | 5.030 | 3,543,889 | -0.05(-0.98%) |
Aug 26, 2020 | 4.830 | 5.210 | 4.800 | 5.080 | 7,737,858 | +0.30(+6.28%) |
Aug 25, 2020 | 4.800 | 4.880 | 4.770 | 4.780 | 2,470,314 | -0.01(-0.21%) |
Aug 24, 2020 | 4.800 | 4.840 | 4.742 | 4.790 | 2,528,313 | +0.04(+0.84%) |
Aug 21, 2020 | 4.800 | 4.835 | 4.730 | 4.750 | 2,038,100 | -0.08(-1.66%) |
Aug 20, 2020 | 4.740 | 4.850 | 4.720 | 4.830 | 2,099,241 | +0.05(+1.05%) |
Aug 19, 2020 | 4.840 | 4.870 | 4.751 | 4.780 | 2,641,742 | -0.01(-0.21%) |
Aug 18, 2020 | 4.810 | 4.860 | 4.740 | 4.790 | 2,432,902 | -0.02(-0.42%) |
Aug 17, 2020 | 4.790 | 4.850 | 4.770 | 4.810 | 1,838,259 | +0.01(+0.21%) |
Aug 14, 2020 | 4.880 | 4.900 | 4.750 | 4.800 | 2,574,800 | -0.12(-2.44%) |
Aug 13, 2020 | 4.810 | 4.950 | 4.810 | 4.920 | 2,495,559 | +0.10(+2.07%) |
Aug 12, 2020 | 4.790 | 4.890 | 4.790 | 4.820 | 1,893,976 | +0.03(+0.63%) |
Aug 11, 2020 | 4.860 | 4.900 | 4.760 | 4.790 | 3,280,094 | -0.05(-1.03%) |
Aug 10, 2020 | 4.870 | 4.925 | 4.770 | 4.840 | 2,386,800 | +0.00(+0.00%) |
Aug 07, 2020 | 4.970 | 5.155 | 4.810 | 4.840 | 5,364,600 | -0.12(-2.42%) |
Aug 06, 2020 | 4.830 | 5.070 | 4.760 | 4.960 | 5,436,437 | +0.12(+2.48%) |
Aug 05, 2020 | 4.780 | 4.860 | 4.750 | 4.840 | 2,314,528 | +0.09(+1.89%) |
Aug 04, 2020 | 4.700 | 4.760 | 4.660 | 4.750 | 3,146,670 | +0.01(+0.21%) |
Aug 03, 2020 | 4.730 | 4.750 | 4.670 | 4.740 | 1,906,225 | +0.00(+0.00%) |
Jul 31, 2020 | 4.750 | 4.780 | 4.650 | 4.740 | 2,165,900 | +0.00(+0.00%) |
Jul 30, 2020 | 4.770 | 4.830 | 4.680 | 4.740 | 3,197,303 | -0.13(-2.67%) |
Jul 29, 2020 | 4.730 | 4.910 | 4.680 | 4.870 | 3,937,168 | +0.21(+4.51%) |
Jul 28, 2020 | 4.700 | 4.740 | 4.620 | 4.660 | 2,635,228 | -0.03(-0.64%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.560 | 4.690 | 2,975,576 | +0.04(+0.86%) |
Jul 24, 2020 | 4.680 | 4.700 | 4.600 | 4.650 | 3,103,700 | -0.09(-1.90%) |
Jul 23, 2020 | 4.770 | 4.850 | 4.710 | 4.740 | 3,279,463 | -0.05(-1.04%) |
Jul 22, 2020 | 4.800 | 4.900 | 4.773 | 4.790 | 2,395,528 | -0.06(-1.24%) |
Jul 21, 2020 | 5.050 | 5.060 | 4.840 | 4.850 | 3,336,932 | -0.14(-2.81%) |
Jul 20, 2020 | 4.820 | 5.025 | 4.820 | 4.990 | 3,241,126 | +0.19(+3.96%) |
Jul 17, 2020 | 4.630 | 4.845 | 4.630 | 4.800 | 2,793,900 | +0.15(+3.23%) |
Jul 16, 2020 | 4.650 | 4.685 | 4.570 | 4.650 | 2,075,283 | -0.06(-1.27%) |
Jul 15, 2020 | 4.650 | 4.730 | 4.610 | 4.710 | 3,575,771 | +0.13(+2.84%) |
Jul 14, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 3,662,843 | +0.00(+0.00%) |
Jul 13, 2020 | 4.750 | 4.790 | 4.560 | 4.580 | 3,526,153 | -0.15(-3.17%) |
Jul 10, 2020 | 4.770 | 4.810 | 4.695 | 4.730 | 2,852,000 | -0.08(-1.66%) |
Jul 09, 2020 | 4.850 | 4.860 | 4.690 | 4.810 | 2,714,799 | -0.03(-0.62%) |
Jul 08, 2020 | 4.800 | 4.860 | 4.740 | 4.840 | 2,486,563 | +0.04(+0.83%) |
Jul 07, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 2,831,925 | -0.22(-4.38%) |
Jul 06, 2020 | 4.930 | 5.080 | 4.920 | 5.020 | 4,576,075 | +0.17(+3.51%) |
Jul 02, 2020 | 4.790 | 4.945 | 4.770 | 4.850 | 6,370,600 | +0.07(+1.46%) |
Jul 01, 2020 | 4.850 | 4.850 | 4.730 | 4.780 | 3,522,374 | -0.11(-2.25%) |
Jun 30, 2020 | 4.780 | 4.900 | 4.740 | 4.890 | 4,431,622 | +0.09(+1.87%) |
Jun 29, 2020 | 4.760 | 4.840 | 4.645 | 4.800 | 4,447,189 | +0.08(+1.69%) |
Jun 26, 2020 | 4.860 | 4.920 | 4.720 | 4.720 | 4,769,200 | -0.13(-2.68%) |
Jun 25, 2020 | 4.630 | 4.890 | 4.610 | 4.850 | 7,952,609 | -0.07(-1.42%) |
Jun 24, 2020 | 5.080 | 5.080 | 4.850 | 4.920 | 7,799,580 | -0.18(-3.53%) |
Jun 23, 2020 | 5.180 | 5.240 | 5.080 | 5.100 | 4,455,916 | -0.02(-0.39%) |
Jun 22, 2020 | 5.130 | 5.240 | 5.080 | 5.120 | 5,146,823 | +0.06(+1.19%) |
Jun 19, 2020 | 5.140 | 5.160 | 4.945 | 5.060 | 8,341,700 | -0.02(-0.39%) |
Jun 18, 2020 | 5.080 | 5.140 | 5.010 | 5.080 | 3,758,223 | -0.02(-0.39%) |
Jun 17, 2020 | 5.300 | 5.360 | 5.090 | 5.100 | 3,607,989 | -0.12(-2.30%) |
Jun 16, 2020 | 5.200 | 5.290 | 5.110 | 5.220 | 5,589,399 | +0.23(+4.61%) |
Jun 15, 2020 | 5.070 | 5.080 | 4.910 | 4.990 | 6,490,759 | -0.26(-4.95%) |
Jun 12, 2020 | 5.240 | 5.350 | 5.150 | 5.250 | 4,118,200 | +0.22(+4.37%) |
Jun 11, 2020 | 5.260 | 5.325 | 5.020 | 5.030 | 5,893,397 | -0.54(-9.69%) |
Jun 10, 2020 | 5.630 | 5.680 | 5.495 | 5.570 | 2,855,396 | -0.04(-0.71%) |
Jun 09, 2020 | 5.720 | 5.730 | 5.490 | 5.610 | 3,714,605 | -0.18(-3.11%) |
Jun 08, 2020 | 5.670 | 5.840 | 5.550 | 5.790 | 6,198,686 | +0.32(+5.85%) |
Jun 05, 2020 | 5.340 | 5.555 | 5.310 | 5.470 | 5,841,900 | +0.24(+4.59%) |
Jun 04, 2020 | 5.200 | 5.320 | 5.160 | 5.230 | 4,553,998 | +0.02(+0.38%) |
Jun 03, 2020 | 5.380 | 5.430 | 5.160 | 5.210 | 5,689,605 | -0.15(-2.80%) |
Jun 02, 2020 | 5.300 | 5.500 | 5.030 | 5.360 | 19,718,916 | +0.44(+8.94%) |
Jun 01, 2020 | 4.640 | 4.990 | 4.590 | 4.920 | 17,254,596 | +0.28(+6.03%) |
May 29, 2020 | 4.580 | 4.660 | 4.510 | 4.640 | 4,071,600 | +0.06(+1.31%) |
May 28, 2020 | 4.670 | 4.720 | 4.580 | 4.580 | 3,471,945 | -0.05(-1.08%) |
May 27, 2020 | 4.710 | 4.730 | 4.550 | 4.630 | 4,856,523 | -0.01(-0.22%) |
May 26, 2020 | 4.700 | 4.800 | 4.620 | 4.640 | 5,213,405 | +0.10(+2.20%) |
May 22, 2020 | 4.540 | 4.595 | 4.480 | 4.540 | 2,244,500 | +0.00(+0.00%) |
May 21, 2020 | 4.640 | 4.690 | 4.500 | 4.540 | 3,137,206 | -0.11(-2.37%) |
May 20, 2020 | 4.600 | 4.776 | 4.560 | 4.650 | 3,835,977 | +0.16(+3.56%) |
May 19, 2020 | 4.510 | 4.598 | 4.460 | 4.490 | 3,895,942 | +0.00(+0.00%) |
May 18, 2020 | 4.580 | 4.640 | 4.480 | 4.490 | 3,880,059 | +0.07(+1.58%) |
May 15, 2020 | 4.390 | 4.490 | 4.370 | 4.420 | 3,104,400 | -0.04(-0.90%) |
May 14, 2020 | 4.360 | 4.490 | 4.272 | 4.460 | 5,701,986 | +0.00(+0.00%) |
May 13, 2020 | 4.490 | 4.600 | 4.350 | 4.460 | 7,800,722 | -0.04(-0.89%) |
May 12, 2020 | 4.560 | 4.680 | 4.490 | 4.500 | 4,234,226 | -0.08(-1.75%) |
May 11, 2020 | 4.620 | 4.675 | 4.530 | 4.580 | 3,858,657 | -0.13(-2.76%) |
May 08, 2020 | 4.650 | 4.750 | 4.585 | 4.710 | 4,837,000 | +0.11(+2.39%) |
May 07, 2020 | 4.630 | 4.740 | 4.495 | 4.600 | 6,126,429 | +0.11(+2.45%) |
May 06, 2020 | 4.300 | 4.620 | 4.300 | 4.490 | 5,931,359 | +0.22(+5.15%) |
May 05, 2020 | 4.350 | 4.410 | 4.255 | 4.270 | 4,529,235 | +0.01(+0.23%) |
May 04, 2020 | 4.060 | 4.285 | 4.020 | 4.260 | 4,808,745 | +0.19(+4.67%) |
May 01, 2020 | 4.150 | 4.190 | 3.970 | 4.070 | 5,532,200 | -0.21(-4.91%) |
Apr 30, 2020 | 4.390 | 4.390 | 4.220 | 4.280 | 2,818,102 | -0.09(-2.06%) |
Apr 29, 2020 | 4.320 | 4.425 | 4.260 | 4.370 | 4,752,418 | +0.16(+3.80%) |
Apr 28, 2020 | 4.350 | 4.400 | 4.165 | 4.210 | 3,509,282 | -0.05(-1.17%) |
Apr 27, 2020 | 4.090 | 4.260 | 4.040 | 4.260 | 4,374,250 | +0.22(+5.45%) |
Apr 24, 2020 | 4.040 | 4.070 | 3.975 | 4.040 | 3,716,800 | +0.03(+0.75%) |
Apr 23, 2020 | 3.980 | 4.130 | 3.910 | 4.010 | 4,446,299 | +0.11(+2.82%) |
Apr 22, 2020 | 4.000 | 4.060 | 3.870 | 3.900 | 4,216,955 | -0.02(-0.51%) |
Apr 21, 2020 | 4.000 | 4.150 | 3.910 | 3.920 | 4,441,982 | -0.17(-4.16%) |
Apr 20, 2020 | 4.220 | 4.320 | 4.020 | 4.090 | 5,220,518 | -0.18(-4.22%) |
Apr 17, 2020 | 4.170 | 4.290 | 4.110 | 4.270 | 7,456,600 | +0.26(+6.48%) |
Apr 16, 2020 | 3.760 | 4.100 | 3.750 | 4.010 | 8,747,175 | +0.31(+8.38%) |
Apr 15, 2020 | 3.860 | 3.870 | 3.700 | 3.700 | 4,165,427 | -0.30(-7.50%) |
Apr 14, 2020 | 3.900 | 4.030 | 3.880 | 4.000 | 4,396,452 | +0.14(+3.63%) |
Apr 13, 2020 | 3.770 | 3.880 | 3.660 | 3.860 | 6,799,890 | +0.10(+2.66%) |
Apr 09, 2020 | 3.910 | 3.991 | 3.730 | 3.760 | 5,733,900 | -0.08(-2.08%) |
Apr 08, 2020 | 3.730 | 3.880 | 3.640 | 3.840 | 6,287,577 | +0.23(+6.37%) |
Apr 07, 2020 | 3.670 | 3.790 | 3.590 | 3.610 | 6,674,615 | +0.13(+3.74%) |
Apr 06, 2020 | 3.300 | 3.530 | 3.250 | 3.480 | 10,517,609 | +0.26(+8.07%) |
Apr 03, 2020 | 3.220 | 3.350 | 3.180 | 3.220 | 5,268,100 | -0.01(-0.31%) |
Apr 02, 2020 | 3.310 | 3.520 | 3.190 | 3.230 | 9,663,752 | -0.13(-3.87%) |