Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.41 | 13.00 | 12.36 | 12.90 | 719,800 | +0.19(+1.49%) |
Apr 29, 2021 | 12.70 | 12.94 | 12.49 | 12.71 | 345,837 | +0.12(+0.95%) |
Apr 28, 2021 | 12.46 | 12.78 | 12.27 | 12.59 | 236,711 | +0.01(+0.08%) |
Apr 27, 2021 | 12.49 | 12.87 | 12.28 | 12.58 | 456,312 | +0.28(+2.28%) |
Apr 26, 2021 | 12.33 | 12.68 | 12.18 | 12.30 | 379,990 | -0.33(-2.61%) |
Apr 23, 2021 | 12.62 | 12.87 | 12.33 | 12.63 | 337,400 | +0.28(+2.27%) |
Apr 22, 2021 | 12.29 | 12.83 | 11.98 | 12.35 | 335,679 | -0.01(-0.08%) |
Apr 21, 2021 | 11.54 | 12.40 | 11.54 | 12.36 | 357,910 | +0.56(+4.75%) |
Apr 20, 2021 | 12.72 | 12.78 | 11.50 | 11.80 | 770,982 | -0.84(-6.65%) |
Apr 19, 2021 | 13.21 | 13.49 | 12.55 | 12.64 | 416,342 | -0.58(-4.39%) |
Apr 16, 2021 | 13.45 | 13.55 | 12.89 | 13.22 | 522,500 | -0.03(-0.23%) |
Apr 15, 2021 | 13.58 | 13.67 | 12.89 | 13.25 | 395,133 | -0.17(-1.27%) |
Apr 14, 2021 | 13.63 | 13.80 | 13.26 | 13.42 | 355,204 | -0.20(-1.47%) |
Apr 13, 2021 | 13.79 | 13.79 | 12.81 | 13.62 | 458,850 | -0.16(-1.16%) |
Apr 12, 2021 | 13.08 | 13.86 | 13.06 | 13.78 | 676,118 | +0.78(+6.00%) |
Apr 09, 2021 | 12.79 | 13.26 | 12.69 | 13.00 | 434,300 | +0.24(+1.88%) |
Apr 08, 2021 | 12.42 | 12.78 | 12.12 | 12.76 | 338,028 | +0.35(+2.82%) |
Apr 07, 2021 | 12.59 | 12.88 | 12.38 | 12.41 | 299,467 | -0.45(-3.50%) |
Apr 06, 2021 | 12.73 | 13.00 | 12.63 | 12.86 | 415,735 | +0.16(+1.26%) |
Apr 05, 2021 | 12.47 | 12.77 | 12.05 | 12.70 | 544,257 | +0.22(+1.76%) |
Apr 01, 2021 | 12.86 | 13.00 | 12.40 | 12.48 | 473,000 | +0.08(+0.65%) |
Mar 31, 2021 | 12.39 | 12.97 | 12.30 | 12.40 | 867,215 | -0.08(-0.64%) |
Mar 30, 2021 | 12.02 | 12.63 | 11.60 | 12.48 | 783,905 | +0.49(+4.09%) |
Mar 29, 2021 | 13.33 | 13.70 | 11.90 | 11.99 | 1,261,929 | -1.84(-13.30%) |
Mar 26, 2021 | 12.92 | 13.84 | 12.63 | 13.83 | 1,000,100 | +1.09(+8.56%) |
Mar 25, 2021 | 11.69 | 13.01 | 11.46 | 12.74 | 870,377 | +0.87(+7.33%) |
Mar 24, 2021 | 12.43 | 13.16 | 11.82 | 11.87 | 1,108,926 | -0.42(-3.42%) |
Mar 23, 2021 | 13.04 | 13.26 | 12.26 | 12.29 | 983,949 | -1.07(-8.01%) |
Mar 22, 2021 | 14.07 | 14.36 | 13.12 | 13.36 | 1,094,657 | -1.08(-7.48%) |
Mar 19, 2021 | 14.00 | 14.72 | 13.49 | 14.44 | 1,731,100 | +0.50(+3.59%) |
Mar 18, 2021 | 13.80 | 14.98 | 13.71 | 13.94 | 922,750 | -0.15(-1.06%) |
Mar 17, 2021 | 13.64 | 14.40 | 13.36 | 14.09 | 679,131 | +0.21(+1.51%) |
Mar 16, 2021 | 14.29 | 14.40 | 13.76 | 13.88 | 805,998 | -0.52(-3.61%) |
Mar 15, 2021 | 14.52 | 14.66 | 13.70 | 14.40 | 1,604,527 | -0.11(-0.76%) |
Mar 12, 2021 | 14.66 | 15.39 | 14.25 | 14.51 | 1,483,500 | -0.60(-3.97%) |
Mar 11, 2021 | 18.60 | 18.98 | 14.69 | 15.11 | 4,329,464 | -2.95(-16.33%) |
Mar 10, 2021 | 18.65 | 19.33 | 17.41 | 18.06 | 826,055 | -0.27(-1.47%) |
Mar 09, 2021 | 17.56 | 18.65 | 16.95 | 18.33 | 658,454 | +0.67(+3.79%) |
Mar 08, 2021 | 16.07 | 17.73 | 16.07 | 17.66 | 802,517 | +1.71(+10.72%) |
Mar 05, 2021 | 15.80 | 16.03 | 14.65 | 15.95 | 466,100 | +0.36(+2.31%) |
Mar 04, 2021 | 16.16 | 16.83 | 15.30 | 15.59 | 651,087 | -0.49(-3.05%) |
Mar 03, 2021 | 16.64 | 17.05 | 16.08 | 16.08 | 472,301 | -0.37(-2.25%) |
Mar 02, 2021 | 15.89 | 16.76 | 15.80 | 16.45 | 577,876 | -0.25(-1.50%) |
Mar 01, 2021 | 15.97 | 17.12 | 15.54 | 16.70 | 644,787 | +1.56(+10.30%) |
Feb 26, 2021 | 15.80 | 16.11 | 14.81 | 15.14 | 838,100 | -0.69(-4.36%) |
Feb 25, 2021 | 16.02 | 16.67 | 15.22 | 15.83 | 714,655 | +0.25(+1.60%) |
Feb 24, 2021 | 15.79 | 16.45 | 15.04 | 15.58 | 779,046 | -0.25(-1.58%) |
Feb 23, 2021 | 16.31 | 16.57 | 14.73 | 15.83 | 836,628 | -0.27(-1.68%) |
Feb 22, 2021 | 16.14 | 16.90 | 15.82 | 16.10 | 533,095 | +0.09(+0.56%) |
Feb 19, 2021 | 15.84 | 16.68 | 15.69 | 16.01 | 536,700 | +0.27(+1.72%) |
Feb 18, 2021 | 16.71 | 16.88 | 15.17 | 15.74 | 754,191 | -1.15(-6.81%) |
Feb 17, 2021 | 16.50 | 17.59 | 16.15 | 16.89 | 586,817 | +0.17(+1.02%) |
Feb 16, 2021 | 16.60 | 17.26 | 16.18 | 16.72 | 500,153 | +0.64(+3.98%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.84 | 16.08 | 364,600 | -1.05(-6.13%) |
Feb 11, 2021 | 17.89 | 18.02 | 16.63 | 17.13 | 576,733 | -0.80(-4.46%) |
Feb 10, 2021 | 16.66 | 18.12 | 16.18 | 17.93 | 1,216,630 | +1.68(+10.34%) |
Feb 09, 2021 | 16.39 | 16.62 | 15.64 | 16.25 | 615,795 | -0.18(-1.10%) |
Feb 08, 2021 | 17.28 | 17.49 | 16.00 | 16.43 | 903,846 | -0.83(-4.81%) |
Feb 05, 2021 | 15.62 | 17.46 | 15.51 | 17.26 | 1,265,200 | +1.41(+8.90%) |
Feb 04, 2021 | 15.68 | 16.35 | 15.36 | 15.85 | 911,607 | +0.57(+3.73%) |
Feb 03, 2021 | 13.81 | 15.52 | 13.66 | 15.28 | 1,331,473 | +1.74(+12.85%) |
Feb 02, 2021 | 15.23 | 15.48 | 13.36 | 13.54 | 1,599,483 | -1.67(-10.98%) |
Feb 01, 2021 | 14.46 | 16.02 | 12.45 | 15.21 | 2,321,793 | +0.71(+4.90%) |
Jan 29, 2021 | 16.02 | 17.98 | 14.50 | 14.50 | 2,365,800 | -0.16(-1.09%) |
Jan 28, 2021 | 17.19 | 19.52 | 13.55 | 14.66 | 5,287,984 | -9.00(-38.04%) |
Jan 27, 2021 | 12.74 | 28.60 | 12.51 | 23.66 | 20,126,636 | +11.01(+87.04%) |
Jan 26, 2021 | 11.74 | 12.66 | 11.58 | 12.65 | 1,450,699 | +0.91(+7.75%) |
Jan 25, 2021 | 9.890 | 12.27 | 9.550 | 11.74 | 2,749,559 | +1.87(+18.95%) |
Jan 22, 2021 | 9.320 | 9.930 | 9.140 | 9.870 | 1,176,900 | +0.35(+3.68%) |
Jan 21, 2021 | 9.280 | 9.650 | 9.220 | 9.520 | 1,097,452 | +0.34(+3.70%) |
Jan 20, 2021 | 9.180 | 9.360 | 8.840 | 9.180 | 1,102,881 | +0.07(+0.77%) |
Jan 19, 2021 | 9.850 | 9.880 | 9.070 | 9.110 | 992,696 | -0.72(-7.32%) |
Jan 15, 2021 | 10.18 | 10.23 | 9.640 | 9.830 | 776,400 | -0.47(-4.56%) |
Jan 14, 2021 | 10.05 | 10.64 | 10.05 | 10.30 | 595,510 | +0.34(+3.41%) |
Jan 13, 2021 | 10.46 | 10.58 | 9.935 | 9.960 | 626,328 | -0.63(-5.95%) |
Jan 12, 2021 | 9.840 | 10.63 | 9.830 | 10.59 | 983,527 | +0.78(+7.95%) |
Jan 11, 2021 | 9.550 | 9.950 | 9.510 | 9.810 | 616,303 | +0.01(+0.05%) |
Jan 08, 2021 | 9.820 | 10.01 | 9.460 | 9.805 | 832,000 | +0.04(+0.36%) |
Jan 07, 2021 | 9.530 | 10.09 | 9.520 | 9.770 | 818,278 | +0.03(+0.31%) |
Jan 06, 2021 | 9.050 | 9.990 | 8.910 | 9.740 | 1,353,282 | +0.66(+7.27%) |
Jan 05, 2021 | 8.490 | 9.300 | 8.450 | 9.080 | 851,137 | +0.54(+6.32%) |
Jan 04, 2021 | 8.580 | 8.760 | 8.430 | 8.540 | 847,619 | -0.13(-1.50%) |
Dec 31, 2020 | 8.670 | 8.670 | 8.670 | 1,244,292 | -0.04(-0.46%) | |
Dec 30, 2020 | 8.880 | 9.080 | 8.550 | 8.710 | 1,244,292 | -0.10(-1.14%) |
Dec 29, 2020 | 9.110 | 9.230 | 8.380 | 8.810 | 1,277,966 | -0.35(-3.82%) |
Dec 28, 2020 | 9.460 | 9.460 | 9.110 | 9.160 | 812,404 | -0.03(-0.33%) |
Dec 24, 2020 | 9.550 | 9.550 | 9.150 | 9.190 | 477,400 | -0.37(-3.87%) |
Dec 23, 2020 | 9.300 | 9.650 | 9.190 | 9.560 | 1,055,967 | +0.38(+4.14%) |
Dec 22, 2020 | 9.500 | 9.570 | 9.070 | 9.180 | 537,383 | -0.14(-1.50%) |
Dec 21, 2020 | 8.890 | 9.450 | 8.810 | 9.320 | 1,188,304 | +0.24(+2.64%) |
Dec 18, 2020 | 9.660 | 9.740 | 8.965 | 9.080 | 3,497,200 | -0.61(-6.30%) |
Dec 17, 2020 | 9.780 | 9.870 | 9.250 | 9.690 | 1,191,931 | -0.09(-0.92%) |
Dec 16, 2020 | 9.630 | 10.09 | 9.560 | 9.780 | 1,475,050 | +0.09(+0.93%) |
Dec 15, 2020 | 9.760 | 9.970 | 9.370 | 9.690 | 2,355,602 | +0.04(+0.41%) |
Dec 14, 2020 | 13.49 | 13.61 | 9.640 | 9.650 | 6,376,434 | -3.64(-27.39%) |
Dec 11, 2020 | 13.24 | 13.41 | 12.82 | 13.29 | 1,446,800 | +0.01(+0.08%) |
Dec 10, 2020 | 12.82 | 13.37 | 12.71 | 13.28 | 1,436,114 | +0.20(+1.53%) |
Dec 09, 2020 | 12.99 | 13.43 | 12.66 | 13.08 | 1,239,021 | +0.13(+1.00%) |
Dec 08, 2020 | 12.13 | 13.04 | 12.00 | 12.95 | 1,329,890 | +0.55(+4.44%) |
Dec 07, 2020 | 11.96 | 12.68 | 11.76 | 12.40 | 1,412,183 | +0.68(+5.80%) |
Dec 04, 2020 | 11.15 | 11.73 | 11.05 | 11.72 | 941,800 | +0.51(+4.55%) |
Dec 03, 2020 | 11.05 | 11.46 | 10.89 | 11.21 | 836,991 | +0.30(+2.75%) |
Dec 02, 2020 | 10.79 | 11.09 | 10.60 | 10.91 | 835,100 | +0.09(+0.79%) |
Dec 01, 2020 | 10.65 | 11.28 | 10.52 | 10.82 | 982,413 | +0.22(+2.12%) |
Nov 30, 2020 | 11.21 | 11.25 | 10.48 | 10.60 | 905,274 | -0.55(-4.93%) |
Nov 27, 2020 | 11.76 | 11.77 | 11.01 | 11.15 | 585,900 | -0.44(-3.80%) |
Nov 25, 2020 | 11.32 | 11.87 | 11.15 | 11.59 | 759,300 | +0.06(+0.52%) |
Nov 24, 2020 | 11.81 | 12.18 | 11.42 | 11.53 | 1,460,536 | -0.05(-0.43%) |
Nov 23, 2020 | 11.19 | 12.00 | 10.93 | 11.58 | 2,004,704 | +0.49(+4.42%) |
Nov 20, 2020 | 11.95 | 12.20 | 10.84 | 11.09 | 2,393,400 | -0.83(-6.96%) |
Nov 19, 2020 | 10.65 | 12.04 | 10.38 | 11.92 | 2,932,558 | +1.24(+11.61%) |
Nov 18, 2020 | 10.65 | 11.06 | 10.32 | 10.68 | 2,519,611 | -0.03(-0.28%) |
Nov 17, 2020 | 8.770 | 10.82 | 8.470 | 10.71 | 7,542,664 | +1.72(+19.13%) |
Nov 16, 2020 | 8.110 | 9.550 | 7.760 | 8.990 | 7,225,050 | +1.22(+15.70%) |
Nov 13, 2020 | 7.560 | 7.890 | 7.020 | 7.770 | 3,029,500 | +0.34(+4.58%) |
Nov 12, 2020 | 7.170 | 8.240 | 7.120 | 7.430 | 14,760,857 | +1.46(+24.46%) |
Nov 11, 2020 | 6.390 | 6.440 | 5.910 | 5.970 | 3,661,880 | -0.32(-5.09%) |
Nov 10, 2020 | 6.500 | 6.590 | 6.090 | 6.290 | 1,249,590 | -0.15(-2.33%) |
Nov 09, 2020 | 6.570 | 6.960 | 6.440 | 6.440 | 1,207,876 | +0.51(+8.60%) |
Nov 06, 2020 | 6.240 | 6.270 | 5.890 | 5.930 | 752,300 | -0.39(-6.17%) |
Nov 05, 2020 | 6.070 | 6.395 | 6.000 | 6.320 | 876,864 | +0.42(+7.12%) |
Nov 04, 2020 | 6.130 | 6.170 | 5.800 | 5.900 | 836,364 | -0.39(-6.20%) |
Nov 03, 2020 | 5.870 | 6.320 | 5.780 | 6.290 | 821,974 | +0.56(+9.77%) |
Nov 02, 2020 | 5.780 | 5.835 | 5.630 | 5.730 | 633,942 | +0.02(+0.35%) |
Oct 30, 2020 | 6.100 | 6.160 | 5.650 | 5.710 | 870,800 | -0.40(-6.55%) |
Oct 29, 2020 | 5.750 | 6.150 | 5.710 | 6.110 | 856,469 | +0.37(+6.45%) |
Oct 28, 2020 | 6.110 | 6.330 | 5.650 | 5.740 | 1,289,645 | -0.66(-10.31%) |
Oct 27, 2020 | 6.270 | 6.490 | 6.170 | 6.400 | 855,139 | +0.16(+2.56%) |
Oct 26, 2020 | 5.940 | 6.620 | 5.910 | 6.240 | 1,808,420 | +0.16(+2.63%) |
Oct 23, 2020 | 6.280 | 6.400 | 5.870 | 6.080 | 1,198,100 | -0.22(-3.49%) |
Oct 22, 2020 | 5.760 | 6.320 | 5.690 | 6.300 | 1,168,228 | +0.53(+9.19%) |
Oct 21, 2020 | 5.680 | 5.800 | 5.540 | 5.770 | 611,037 | +0.06(+1.05%) |
Oct 20, 2020 | 5.680 | 5.900 | 5.602 | 5.710 | 754,843 | +0.09(+1.60%) |
Oct 19, 2020 | 5.700 | 5.880 | 5.590 | 5.620 | 1,146,403 | -0.06(-1.06%) |
Oct 16, 2020 | 5.790 | 5.970 | 5.515 | 5.680 | 1,072,500 | -0.04(-0.70%) |
Oct 15, 2020 | 5.770 | 5.840 | 5.480 | 5.720 | 1,383,782 | -0.16(-2.72%) |
Oct 14, 2020 | 6.090 | 6.420 | 5.880 | 5.880 | 1,132,312 | -0.15(-2.49%) |
Oct 13, 2020 | 6.540 | 6.570 | 5.840 | 6.030 | 1,893,946 | -0.43(-6.66%) |
Oct 12, 2020 | 6.760 | 6.880 | 6.440 | 6.460 | 1,073,237 | -0.27(-4.01%) |
Oct 09, 2020 | 6.440 | 6.920 | 6.360 | 6.730 | 2,010,900 | +0.33(+5.16%) |
Oct 08, 2020 | 7.120 | 7.220 | 6.330 | 6.400 | 2,415,040 | -0.60(-8.57%) |
Oct 07, 2020 | 6.450 | 7.020 | 6.330 | 7.000 | 2,189,981 | +0.69(+10.94%) |
Oct 06, 2020 | 6.500 | 6.850 | 6.280 | 6.310 | 1,832,450 | -0.22(-3.37%) |
Oct 05, 2020 | 5.870 | 6.610 | 5.870 | 6.530 | 3,321,749 | +0.62(+10.49%) |
Oct 02, 2020 | 5.550 | 5.950 | 5.510 | 5.910 | 629,100 | +0.14(+2.43%) |
Oct 01, 2020 | 5.900 | 5.910 | 5.695 | 5.770 | 907,004 | +0.03(+0.52%) |
Sep 30, 2020 | 5.840 | 6.010 | 5.690 | 5.740 | 1,200,082 | -0.04(-0.69%) |
Sep 29, 2020 | 6.200 | 6.230 | 5.620 | 5.780 | 1,714,204 | -0.43(-6.92%) |
Sep 28, 2020 | 6.220 | 6.420 | 6.140 | 6.210 | 1,040,639 | +0.14(+2.31%) |
Sep 25, 2020 | 6.490 | 6.510 | 6.000 | 6.070 | 1,506,900 | -0.49(-7.47%) |
Sep 24, 2020 | 7.110 | 7.110 | 6.550 | 6.560 | 1,079,679 | -0.47(-6.69%) |
Sep 23, 2020 | 7.560 | 7.600 | 7.025 | 7.030 | 845,294 | -0.36(-4.87%) |
Sep 22, 2020 | 7.500 | 7.690 | 7.330 | 7.390 | 622,577 | -0.08(-1.07%) |
Sep 21, 2020 | 7.800 | 7.910 | 7.400 | 7.470 | 1,283,415 | -0.64(-7.89%) |
Sep 18, 2020 | 8.220 | 8.230 | 7.860 | 8.110 | 1,378,200 | -0.03(-0.31%) |
Sep 17, 2020 | 8.340 | 8.590 | 7.950 | 8.135 | 2,105,008 | -0.33(-3.84%) |
Sep 16, 2020 | 7.570 | 8.810 | 7.567 | 8.460 | 5,255,545 | +0.96(+12.80%) |
Sep 15, 2020 | 7.350 | 7.700 | 7.340 | 7.500 | 1,018,014 | +0.19(+2.60%) |
Sep 14, 2020 | 7.220 | 7.568 | 7.100 | 7.310 | 1,189,417 | +0.09(+1.25%) |
Sep 11, 2020 | 7.010 | 7.250 | 6.935 | 7.220 | 660,800 | +0.23(+3.29%) |
Sep 10, 2020 | 7.050 | 7.320 | 6.970 | 6.990 | 774,051 | -0.08(-1.13%) |
Sep 09, 2020 | 6.790 | 7.140 | 6.420 | 7.070 | 1,054,771 | +0.35(+5.21%) |
Sep 08, 2020 | 6.420 | 6.870 | 6.340 | 6.720 | 1,064,040 | +0.09(+1.36%) |
Sep 04, 2020 | 7.000 | 7.040 | 6.170 | 6.630 | 1,545,800 | -0.32(-4.54%) |
Sep 03, 2020 | 6.790 | 7.140 | 6.711 | 6.945 | 1,569,427 | +0.15(+2.13%) |
Sep 02, 2020 | 6.580 | 6.830 | 6.440 | 6.800 | 1,053,980 | +0.25(+3.82%) |
Sep 01, 2020 | 6.380 | 6.620 | 6.210 | 6.550 | 1,170,041 | +0.12(+1.87%) |
Aug 31, 2020 | 6.110 | 6.450 | 5.940 | 6.430 | 1,607,985 | +0.32(+5.24%) |
Aug 28, 2020 | 5.640 | 6.270 | 5.582 | 6.110 | 1,496,400 | +0.53(+9.50%) |
Aug 27, 2020 | 5.580 | 5.870 | 5.520 | 5.580 | 670,170 | +0.01(+0.18%) |
Aug 26, 2020 | 5.880 | 5.940 | 5.540 | 5.570 | 1,132,821 | -0.31(-5.27%) |
Aug 25, 2020 | 5.950 | 5.950 | 5.680 | 5.880 | 877,609 | +0.04(+0.68%) |
Aug 24, 2020 | 5.440 | 5.900 | 5.360 | 5.840 | 1,180,407 | +0.47(+8.75%) |
Aug 21, 2020 | 5.600 | 5.640 | 5.300 | 5.370 | 1,076,500 | -0.25(-4.45%) |
Aug 20, 2020 | 5.210 | 5.690 | 5.150 | 5.620 | 1,126,522 | +0.27(+5.05%) |
Aug 19, 2020 | 5.590 | 5.660 | 5.200 | 5.350 | 1,434,006 | -0.21(-3.78%) |
Aug 18, 2020 | 5.760 | 5.760 | 5.320 | 5.560 | 1,328,967 | -0.16(-2.80%) |
Aug 17, 2020 | 5.490 | 5.770 | 5.370 | 5.720 | 1,937,123 | +0.10(+1.78%) |
Aug 14, 2020 | 5.080 | 5.930 | 5.080 | 5.620 | 3,387,300 | +0.32(+6.04%) |
Aug 13, 2020 | 5.000 | 5.490 | 4.770 | 5.300 | 4,954,129 | +0.66(+14.22%) |
Aug 12, 2020 | 4.800 | 4.810 | 4.460 | 4.640 | 2,203,100 | -0.17(-3.53%) |
Aug 11, 2020 | 4.520 | 4.900 | 4.500 | 4.810 | 1,948,312 | +0.40(+9.07%) |
Aug 10, 2020 | 4.080 | 4.590 | 4.020 | 4.410 | 1,513,202 | +0.39(+9.70%) |
Aug 07, 2020 | 4.010 | 4.142 | 3.901 | 4.020 | 1,429,300 | -0.12(-2.90%) |
Aug 06, 2020 | 3.930 | 4.150 | 3.910 | 4.140 | 1,944,861 | +0.04(+0.98%) |
Aug 05, 2020 | 3.550 | 4.130 | 3.520 | 4.100 | 3,088,909 | +0.64(+18.50%) |
Aug 04, 2020 | 3.370 | 3.490 | 3.320 | 3.460 | 789,338 | +0.11(+3.28%) |
Aug 03, 2020 | 3.350 | 3.500 | 3.190 | 3.350 | 1,370,159 | +0.04(+1.21%) |
Jul 31, 2020 | 3.510 | 3.540 | 3.210 | 3.310 | 1,549,000 | -0.12(-3.50%) |
Jul 30, 2020 | 3.590 | 3.630 | 3.420 | 3.430 | 1,492,110 | -0.19(-5.25%) |
Jul 29, 2020 | 3.660 | 3.740 | 3.530 | 3.620 | 1,639,041 | +0.00(+0.00%) |
Jul 28, 2020 | 3.720 | 3.810 | 3.530 | 3.620 | 1,154,003 | -0.08(-2.16%) |
Jul 27, 2020 | 3.860 | 3.880 | 3.700 | 3.700 | 1,113,660 | -0.17(-4.39%) |
Jul 24, 2020 | 3.990 | 4.010 | 3.850 | 3.870 | 571,400 | -0.10(-2.52%) |
Jul 23, 2020 | 4.000 | 4.150 | 3.930 | 3.970 | 863,663 | -0.02(-0.50%) |
Jul 22, 2020 | 4.060 | 4.100 | 3.950 | 3.990 | 602,835 | -0.11(-2.68%) |
Jul 21, 2020 | 3.960 | 4.180 | 3.950 | 4.100 | 943,138 | +0.20(+5.13%) |
Jul 20, 2020 | 4.100 | 4.130 | 3.860 | 3.900 | 973,348 | -0.23(-5.57%) |
Jul 17, 2020 | 4.310 | 4.390 | 4.060 | 4.130 | 938,300 | -0.15(-3.50%) |
Jul 16, 2020 | 4.450 | 4.490 | 4.240 | 4.280 | 1,007,399 | -0.24(-5.31%) |
Jul 15, 2020 | 4.030 | 4.620 | 4.030 | 4.520 | 1,837,390 | +0.58(+14.72%) |
Jul 14, 2020 | 3.910 | 4.000 | 3.800 | 3.940 | 865,486 | +0.07(+1.81%) |
Jul 13, 2020 | 4.070 | 4.130 | 3.820 | 3.870 | 1,534,408 | -0.13(-3.25%) |
Jul 10, 2020 | 3.820 | 4.200 | 3.720 | 4.000 | 1,682,400 | +0.17(+4.44%) |
Jul 09, 2020 | 4.120 | 4.120 | 3.790 | 3.830 | 1,032,994 | -0.30(-7.26%) |
Jul 08, 2020 | 4.150 | 4.150 | 3.580 | 4.130 | 2,555,622 | -0.02(-0.48%) |
Jul 07, 2020 | 4.260 | 4.310 | 4.090 | 4.150 | 770,859 | -0.16(-3.71%) |
Jul 06, 2020 | 4.490 | 4.590 | 4.130 | 4.310 | 1,189,623 | -0.12(-2.71%) |
Jul 02, 2020 | 4.390 | 4.640 | 4.390 | 4.430 | 877,200 | +0.09(+2.19%) |
Jul 01, 2020 | 4.670 | 4.810 | 4.180 | 4.335 | 1,187,243 | -0.32(-6.77%) |
Jun 30, 2020 | 4.430 | 4.680 | 4.310 | 4.650 | 996,506 | +0.18(+4.03%) |
Jun 29, 2020 | 4.190 | 4.520 | 4.130 | 4.470 | 1,098,905 | +0.30(+7.19%) |
Jun 26, 2020 | 4.370 | 4.420 | 3.985 | 4.170 | 2,289,400 | -0.21(-4.79%) |
Jun 25, 2020 | 4.410 | 4.530 | 4.270 | 4.380 | 1,134,409 | -0.07(-1.57%) |
Jun 24, 2020 | 4.880 | 4.880 | 4.390 | 4.450 | 1,632,831 | -0.45(-9.18%) |
Jun 23, 2020 | 4.930 | 4.990 | 4.660 | 4.900 | 1,602,950 | +0.09(+1.87%) |
Jun 22, 2020 | 5.050 | 5.200 | 4.620 | 4.810 | 1,933,300 | -0.33(-6.33%) |
Jun 19, 2020 | 5.000 | 5.170 | 4.810 | 5.135 | 3,172,200 | +0.21(+4.16%) |
Jun 18, 2020 | 4.730 | 4.960 | 4.560 | 4.930 | 1,836,245 | +0.09(+1.86%) |
Jun 17, 2020 | 5.050 | 5.110 | 4.780 | 4.840 | 1,590,635 | -0.25(-4.91%) |
Jun 16, 2020 | 5.100 | 5.560 | 4.980 | 5.090 | 2,948,282 | +0.32(+6.71%) |
Jun 15, 2020 | 4.520 | 4.900 | 4.380 | 4.770 | 2,061,865 | +0.02(+0.42%) |
Jun 12, 2020 | 4.700 | 5.180 | 4.500 | 4.750 | 2,623,300 | +0.37(+8.45%) |
Jun 11, 2020 | 4.500 | 4.820 | 4.360 | 4.380 | 2,698,698 | -0.68(-13.44%) |
Jun 10, 2020 | 5.380 | 5.600 | 4.920 | 5.060 | 5,432,757 | +0.03(+0.60%) |
Jun 09, 2020 | 7.290 | 7.500 | 5.010 | 5.030 | 9,696,245 | -3.07(-37.90%) |
Jun 08, 2020 | 5.440 | 8.160 | 5.400 | 8.100 | 10,097,791 | +2.85(+54.29%) |
Jun 05, 2020 | 4.550 | 5.330 | 4.520 | 5.250 | 3,064,000 | +0.89(+20.41%) |
Jun 04, 2020 | 3.630 | 4.590 | 3.630 | 4.360 | 3,478,302 | +0.55(+14.44%) |
Jun 03, 2020 | 3.400 | 3.910 | 3.380 | 3.810 | 2,301,456 | +0.38(+11.08%) |
Jun 02, 2020 | 3.150 | 3.530 | 3.150 | 3.430 | 2,443,652 | +0.31(+9.94%) |
Jun 01, 2020 | 3.080 | 3.160 | 2.960 | 3.120 | 1,526,838 | +0.07(+2.30%) |
May 29, 2020 | 3.150 | 3.150 | 3.020 | 3.050 | 1,874,100 | -0.15(-4.69%) |
May 28, 2020 | 3.240 | 3.260 | 3.080 | 3.200 | 1,148,023 | -0.08(-2.44%) |
May 27, 2020 | 3.170 | 3.290 | 2.980 | 3.280 | 1,722,780 | +0.18(+5.81%) |
May 26, 2020 | 3.290 | 3.290 | 2.960 | 3.100 | 2,133,282 | -0.13(-4.02%) |
May 22, 2020 | 2.950 | 3.250 | 2.910 | 3.230 | 1,303,000 | +0.32(+11.00%) |
May 21, 2020 | 2.790 | 2.980 | 2.770 | 2.910 | 1,543,211 | +0.21(+7.78%) |
May 20, 2020 | 3.020 | 3.030 | 2.690 | 2.700 | 2,142,193 | -0.29(-9.70%) |
May 19, 2020 | 3.230 | 3.230 | 2.940 | 2.990 | 874,539 | -0.25(-7.72%) |
May 18, 2020 | 3.020 | 3.310 | 3.000 | 3.240 | 1,515,874 | +0.36(+12.50%) |
May 15, 2020 | 2.940 | 2.940 | 2.730 | 2.880 | 1,460,700 | -0.04(-1.37%) |
May 14, 2020 | 2.980 | 3.100 | 2.870 | 2.920 | 1,322,865 | -0.14(-4.58%) |
May 13, 2020 | 3.110 | 3.120 | 2.850 | 3.060 | 1,714,533 | -0.03(-0.97%) |
May 12, 2020 | 3.620 | 3.670 | 3.040 | 3.090 | 1,818,071 | -0.56(-15.34%) |
May 11, 2020 | 3.510 | 3.670 | 3.390 | 3.650 | 848,569 | +0.09(+2.53%) |
May 08, 2020 | 3.530 | 3.590 | 3.400 | 3.560 | 481,000 | +0.14(+4.09%) |
May 07, 2020 | 3.360 | 3.585 | 3.301 | 3.420 | 609,084 | +0.11(+3.32%) |
May 06, 2020 | 3.360 | 3.430 | 3.180 | 3.310 | 734,761 | -0.03(-0.90%) |
May 05, 2020 | 3.540 | 3.730 | 3.330 | 3.340 | 669,431 | -0.12(-3.47%) |
May 04, 2020 | 3.700 | 3.910 | 3.400 | 3.460 | 784,965 | -0.32(-8.47%) |