Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.540 | 6.540 | 6.340 | 6.430 | 321,573 | -0.04(-0.62%) |
May 27, 2021 | 6.190 | 6.570 | 6.190 | 6.470 | 1,435,836 | +0.22(+3.52%) |
May 26, 2021 | 6.050 | 6.290 | 5.960 | 6.250 | 623,837 | +0.22(+3.65%) |
May 25, 2021 | 6.380 | 6.460 | 6.030 | 6.030 | 934,693 | -0.38(-5.93%) |
May 24, 2021 | 6.340 | 6.440 | 6.170 | 6.410 | 730,168 | +0.13(+2.07%) |
May 21, 2021 | 6.320 | 6.320 | 6.150 | 6.280 | 657,559 | +0.10(+1.62%) |
May 20, 2021 | 6.250 | 6.260 | 5.942 | 6.180 | 948,568 | -0.12(-1.90%) |
May 19, 2021 | 6.530 | 6.540 | 6.090 | 6.300 | 1,556,825 | -0.48(-7.08%) |
May 18, 2021 | 6.820 | 6.870 | 6.410 | 6.780 | 2,824,506 | -0.04(-0.59%) |
May 17, 2021 | 6.520 | 6.820 | 6.450 | 6.820 | 843,345 | +0.21(+3.18%) |
May 14, 2021 | 6.550 | 6.810 | 6.510 | 6.610 | 1,004,677 | +0.19(+2.96%) |
May 13, 2021 | 6.390 | 6.620 | 6.160 | 6.420 | 1,291,032 | -0.07(-1.08%) |
May 12, 2021 | 6.510 | 6.945 | 6.410 | 6.490 | 1,485,011 | +0.07(+1.09%) |
May 11, 2021 | 6.125 | 6.570 | 6.105 | 6.420 | 1,345,538 | -0.04(-0.62%) |
May 10, 2021 | 6.740 | 6.889 | 6.440 | 6.460 | 1,519,614 | -0.23(-3.44%) |
May 07, 2021 | 6.160 | 6.710 | 6.070 | 6.690 | 1,371,411 | +0.36(+5.69%) |
May 06, 2021 | 6.320 | 6.380 | 5.980 | 6.330 | 949,133 | -0.04(-0.63%) |
May 05, 2021 | 6.200 | 6.430 | 6.000 | 6.370 | 1,584,511 | +0.42(+7.06%) |
May 04, 2021 | 5.900 | 5.980 | 5.680 | 5.950 | 1,142,254 | +0.12(+2.06%) |
May 03, 2021 | 5.760 | 5.930 | 5.640 | 5.830 | 998,483 | +0.22(+3.92%) |
Apr 30, 2021 | 5.910 | 5.980 | 5.610 | 5.610 | 1,075,300 | -0.37(-6.19%) |
Apr 29, 2021 | 5.890 | 6.190 | 5.570 | 5.980 | 1,057,304 | -0.02(-0.33%) |
Apr 28, 2021 | 5.700 | 6.010 | 5.620 | 6.000 | 1,081,459 | +0.39(+6.95%) |
Apr 27, 2021 | 5.720 | 5.810 | 5.315 | 5.610 | 1,252,538 | -0.11(-1.92%) |
Apr 26, 2021 | 5.540 | 5.860 | 5.540 | 5.720 | 621,371 | +0.18(+3.25%) |
Apr 23, 2021 | 5.420 | 5.620 | 5.350 | 5.540 | 440,300 | +0.12(+2.21%) |
Apr 22, 2021 | 5.530 | 5.680 | 5.400 | 5.420 | 663,595 | -0.11(-1.99%) |
Apr 21, 2021 | 5.340 | 5.570 | 5.160 | 5.530 | 745,237 | +0.05(+0.91%) |
Apr 20, 2021 | 5.710 | 5.730 | 5.265 | 5.480 | 978,612 | -0.28(-4.86%) |
Apr 19, 2021 | 5.820 | 5.930 | 5.740 | 5.760 | 789,626 | -0.09(-1.54%) |
Apr 16, 2021 | 6.100 | 6.150 | 5.820 | 5.850 | 481,100 | -0.21(-3.47%) |
Apr 15, 2021 | 6.150 | 6.150 | 5.940 | 6.060 | 580,304 | -0.06(-0.98%) |
Apr 14, 2021 | 5.660 | 6.270 | 5.620 | 6.120 | 1,476,213 | +0.52(+9.29%) |
Apr 13, 2021 | 5.750 | 5.810 | 5.510 | 5.600 | 1,089,781 | -0.18(-3.11%) |
Apr 12, 2021 | 5.940 | 6.030 | 5.770 | 5.780 | 584,346 | -0.08(-1.37%) |
Apr 09, 2021 | 6.000 | 6.100 | 5.825 | 5.860 | 864,800 | -0.17(-2.82%) |
Apr 08, 2021 | 6.040 | 6.090 | 5.850 | 6.030 | 533,916 | -0.10(-1.63%) |
Apr 07, 2021 | 6.170 | 6.260 | 6.010 | 6.130 | 665,263 | +0.00(+0.00%) |
Apr 06, 2021 | 6.200 | 6.371 | 6.055 | 6.130 | 929,888 | +0.02(+0.33%) |
Apr 05, 2021 | 6.380 | 6.380 | 5.980 | 6.110 | 936,434 | -0.28(-4.38%) |
Apr 01, 2021 | 6.060 | 6.410 | 6.030 | 6.390 | 1,127,000 | +0.36(+5.97%) |
Mar 31, 2021 | 6.140 | 6.160 | 5.950 | 6.030 | 911,483 | -0.03(-0.50%) |
Mar 30, 2021 | 6.000 | 6.200 | 5.890 | 6.060 | 975,607 | +0.02(+0.33%) |
Mar 29, 2021 | 6.360 | 6.360 | 6.030 | 6.040 | 791,663 | -0.37(-5.77%) |
Mar 26, 2021 | 6.460 | 6.560 | 6.235 | 6.410 | 933,300 | +0.18(+2.89%) |
Mar 25, 2021 | 5.750 | 6.310 | 5.750 | 6.230 | 1,432,062 | +0.27(+4.53%) |
Mar 24, 2021 | 6.040 | 6.360 | 5.910 | 5.960 | 1,535,833 | +0.09(+1.53%) |
Mar 23, 2021 | 6.110 | 6.130 | 5.810 | 5.870 | 1,867,844 | -0.47(-7.41%) |
Mar 22, 2021 | 6.360 | 6.520 | 6.100 | 6.340 | 1,388,907 | -0.08(-1.25%) |
Mar 19, 2021 | 6.550 | 6.630 | 6.260 | 6.420 | 3,334,900 | -0.10(-1.53%) |
Mar 18, 2021 | 7.170 | 7.190 | 6.500 | 6.520 | 2,381,932 | -0.62(-8.68%) |
Mar 17, 2021 | 7.580 | 7.710 | 6.900 | 7.140 | 3,835,942 | -1.25(-14.90%) |
Mar 16, 2021 | 8.400 | 8.540 | 8.110 | 8.390 | 870,321 | -0.23(-2.67%) |
Mar 15, 2021 | 8.770 | 8.920 | 8.460 | 8.620 | 825,457 | -0.14(-1.60%) |
Mar 12, 2021 | 9.250 | 9.300 | 8.660 | 8.760 | 951,200 | -0.42(-4.58%) |
Mar 11, 2021 | 9.270 | 9.390 | 9.070 | 9.180 | 604,540 | -0.07(-0.76%) |
Mar 10, 2021 | 8.930 | 9.305 | 8.845 | 9.250 | 658,001 | +0.35(+3.93%) |
Mar 09, 2021 | 9.490 | 9.490 | 8.870 | 8.900 | 1,078,387 | -0.53(-5.62%) |
Mar 08, 2021 | 9.050 | 9.490 | 8.690 | 9.430 | 1,498,770 | +0.47(+5.25%) |
Mar 05, 2021 | 8.740 | 9.150 | 7.900 | 8.960 | 1,713,600 | +0.51(+6.04%) |
Mar 04, 2021 | 8.160 | 8.700 | 8.115 | 8.450 | 1,406,933 | +0.33(+4.06%) |
Mar 03, 2021 | 7.950 | 8.370 | 7.950 | 8.120 | 734,740 | +0.24(+3.05%) |
Mar 02, 2021 | 7.940 | 8.330 | 7.880 | 7.880 | 872,252 | -0.10(-1.25%) |
Mar 01, 2021 | 7.580 | 7.990 | 7.550 | 7.980 | 971,531 | +0.65(+8.87%) |
Feb 26, 2021 | 7.110 | 7.550 | 6.865 | 7.330 | 1,294,900 | -0.26(-3.43%) |
Feb 25, 2021 | 7.530 | 7.850 | 7.450 | 7.590 | 933,969 | +0.15(+2.02%) |
Feb 24, 2021 | 7.220 | 7.820 | 7.180 | 7.440 | 1,405,930 | +0.32(+4.49%) |
Feb 23, 2021 | 6.960 | 7.150 | 6.710 | 7.120 | 984,041 | -0.08(-1.11%) |
Feb 22, 2021 | 6.690 | 7.330 | 6.660 | 7.200 | 1,004,474 | +0.49(+7.30%) |
Feb 19, 2021 | 6.550 | 6.830 | 6.550 | 6.710 | 543,100 | +0.15(+2.29%) |
Feb 18, 2021 | 6.850 | 7.030 | 6.410 | 6.560 | 780,617 | -0.31(-4.51%) |
Feb 17, 2021 | 6.740 | 6.960 | 6.590 | 6.870 | 994,331 | +0.00(+0.00%) |
Feb 16, 2021 | 6.540 | 6.890 | 6.500 | 6.870 | 788,987 | +0.49(+7.68%) |
Feb 12, 2021 | 6.260 | 6.480 | 6.210 | 6.380 | 616,100 | -0.06(-0.93%) |
Feb 11, 2021 | 6.530 | 6.740 | 6.240 | 6.440 | 713,194 | -0.16(-2.42%) |
Feb 10, 2021 | 6.430 | 6.680 | 6.250 | 6.600 | 880,729 | +0.20(+3.12%) |
Feb 09, 2021 | 6.370 | 6.470 | 6.120 | 6.400 | 833,350 | -0.08(-1.23%) |
Feb 08, 2021 | 6.370 | 6.550 | 6.320 | 6.480 | 641,403 | +0.21(+3.35%) |
Feb 05, 2021 | 6.420 | 6.470 | 6.160 | 6.270 | 693,200 | +0.00(+0.00%) |
Feb 04, 2021 | 6.150 | 6.340 | 6.020 | 6.270 | 792,699 | +0.22(+3.64%) |
Feb 03, 2021 | 5.750 | 6.050 | 5.710 | 6.050 | 712,236 | +0.34(+5.95%) |
Feb 02, 2021 | 5.890 | 5.890 | 5.550 | 5.710 | 744,735 | +0.05(+0.88%) |
Feb 01, 2021 | 5.700 | 5.740 | 5.410 | 5.660 | 736,465 | +0.06(+1.07%) |
Jan 29, 2021 | 5.760 | 5.890 | 5.520 | 5.600 | 801,700 | -0.18(-3.11%) |
Jan 28, 2021 | 5.800 | 5.970 | 5.570 | 5.780 | 1,037,197 | +0.10(+1.76%) |
Jan 27, 2021 | 5.680 | 6.100 | 5.580 | 5.680 | 1,136,561 | -0.19(-3.24%) |
Jan 26, 2021 | 6.120 | 6.230 | 5.760 | 5.870 | 940,342 | -0.19(-3.14%) |
Jan 25, 2021 | 5.990 | 6.120 | 5.690 | 6.060 | 979,917 | -0.05(-0.82%) |
Jan 22, 2021 | 5.500 | 6.120 | 5.500 | 6.110 | 1,396,600 | +0.45(+7.95%) |
Jan 21, 2021 | 6.450 | 6.520 | 5.540 | 5.660 | 2,022,918 | -0.86(-13.19%) |
Jan 20, 2021 | 6.660 | 6.660 | 6.380 | 6.520 | 626,378 | -0.08(-1.21%) |
Jan 19, 2021 | 6.600 | 6.750 | 6.270 | 6.600 | 1,867,660 | -0.13(-1.93%) |
Jan 15, 2021 | 6.770 | 6.870 | 6.360 | 6.730 | 1,223,500 | -0.24(-3.44%) |
Jan 14, 2021 | 6.420 | 7.080 | 6.420 | 6.970 | 1,365,260 | +0.62(+9.76%) |
Jan 13, 2021 | 6.610 | 6.680 | 6.220 | 6.350 | 966,632 | -0.33(-4.94%) |
Jan 12, 2021 | 6.500 | 6.780 | 6.450 | 6.680 | 853,132 | +0.36(+5.70%) |
Jan 11, 2021 | 6.000 | 6.320 | 5.860 | 6.320 | 1,468,961 | +0.02(+0.32%) |
Jan 08, 2021 | 6.700 | 6.720 | 6.220 | 6.300 | 829,700 | -0.25(-3.82%) |
Jan 07, 2021 | 6.400 | 6.670 | 6.320 | 6.550 | 1,307,110 | +0.21(+3.31%) |
Jan 06, 2021 | 5.830 | 6.360 | 5.750 | 6.340 | 2,009,052 | +0.70(+12.41%) |
Jan 05, 2021 | 5.290 | 5.920 | 5.290 | 5.640 | 1,837,448 | +0.42(+8.05%) |
Jan 04, 2021 | 5.100 | 5.330 | 4.990 | 5.220 | 937,365 | +0.20(+3.98%) |
Dec 31, 2020 | 5.020 | 5.020 | 5.020 | 406,828 | +0.04(+0.80%) | |
Dec 30, 2020 | 4.900 | 5.050 | 4.900 | 4.980 | 406,828 | +0.06(+1.22%) |
Dec 29, 2020 | 5.070 | 5.070 | 4.780 | 4.920 | 879,907 | -0.09(-1.80%) |
Dec 28, 2020 | 5.100 | 5.220 | 4.990 | 5.010 | 651,208 | -0.03(-0.60%) |
Dec 24, 2020 | 5.260 | 5.270 | 4.950 | 5.040 | 274,700 | -0.14(-2.70%) |
Dec 23, 2020 | 4.880 | 5.260 | 4.850 | 5.180 | 780,001 | +0.37(+7.69%) |
Dec 22, 2020 | 4.850 | 4.920 | 4.720 | 4.810 | 982,887 | -0.09(-1.84%) |
Dec 21, 2020 | 4.750 | 5.025 | 4.710 | 4.900 | 1,565,803 | -0.27(-5.22%) |
Dec 18, 2020 | 5.360 | 5.360 | 5.050 | 5.170 | 1,837,800 | -0.22(-4.08%) |
Dec 17, 2020 | 5.340 | 5.430 | 5.180 | 5.390 | 1,094,144 | +0.15(+2.86%) |
Dec 16, 2020 | 5.290 | 5.340 | 5.140 | 5.240 | 935,773 | -0.05(-0.95%) |
Dec 15, 2020 | 5.150 | 5.346 | 4.990 | 5.290 | 823,622 | +0.21(+4.13%) |
Dec 14, 2020 | 5.380 | 5.410 | 5.015 | 5.080 | 852,550 | -0.18(-3.42%) |
Dec 11, 2020 | 5.270 | 5.360 | 5.085 | 5.260 | 726,300 | -0.05(-0.94%) |
Dec 10, 2020 | 5.080 | 5.390 | 5.070 | 5.310 | 716,221 | +0.20(+3.91%) |
Dec 09, 2020 | 5.290 | 5.520 | 4.960 | 5.110 | 913,278 | -0.10(-1.92%) |
Dec 08, 2020 | 4.910 | 5.210 | 4.910 | 5.210 | 1,136,051 | +0.16(+3.17%) |
Dec 07, 2020 | 5.200 | 5.200 | 4.900 | 5.050 | 843,444 | -0.24(-4.54%) |
Dec 04, 2020 | 5.020 | 5.290 | 4.990 | 5.290 | 772,900 | +0.38(+7.74%) |
Dec 03, 2020 | 4.910 | 5.000 | 4.790 | 4.910 | 751,145 | +0.06(+1.24%) |
Dec 02, 2020 | 4.380 | 4.920 | 4.350 | 4.850 | 825,254 | +0.23(+4.98%) |
Dec 01, 2020 | 4.550 | 4.720 | 4.500 | 4.620 | 904,716 | +0.18(+4.05%) |
Nov 30, 2020 | 4.710 | 4.710 | 4.430 | 4.440 | 1,780,866 | -0.33(-6.92%) |
Nov 27, 2020 | 4.870 | 4.870 | 4.685 | 4.770 | 376,600 | -0.13(-2.65%) |
Nov 25, 2020 | 4.800 | 4.910 | 4.610 | 4.900 | 1,636,100 | -0.02(-0.41%) |
Nov 24, 2020 | 4.970 | 5.330 | 4.825 | 4.920 | 2,445,895 | +0.24(+5.13%) |
Nov 23, 2020 | 4.220 | 4.680 | 4.220 | 4.680 | 1,166,360 | +0.53(+12.77%) |
Nov 20, 2020 | 4.120 | 4.230 | 4.030 | 4.150 | 694,400 | -0.01(-0.24%) |
Nov 19, 2020 | 4.030 | 4.160 | 3.900 | 4.160 | 916,681 | +0.10(+2.46%) |
Nov 18, 2020 | 3.930 | 4.400 | 3.900 | 4.060 | 1,786,646 | +0.17(+4.37%) |
Nov 17, 2020 | 3.780 | 3.900 | 3.580 | 3.890 | 2,095,250 | +0.03(+0.78%) |
Nov 16, 2020 | 3.700 | 3.950 | 3.610 | 3.860 | 1,270,167 | +0.44(+12.87%) |
Nov 13, 2020 | 3.310 | 3.440 | 3.260 | 3.420 | 834,300 | +0.14(+4.27%) |
Nov 12, 2020 | 3.230 | 3.380 | 3.130 | 3.280 | 1,544,252 | -0.04(-1.20%) |
Nov 11, 2020 | 3.500 | 3.530 | 3.200 | 3.320 | 1,008,758 | -0.10(-2.92%) |
Nov 10, 2020 | 3.380 | 3.420 | 3.100 | 3.420 | 1,700,559 | +0.19(+5.88%) |
Nov 09, 2020 | 3.350 | 3.380 | 2.880 | 3.230 | 2,129,537 | +0.54(+20.07%) |
Nov 06, 2020 | 2.800 | 2.865 | 2.660 | 2.690 | 587,200 | -0.13(-4.61%) |
Nov 05, 2020 | 2.860 | 2.910 | 2.790 | 2.820 | 1,284,873 | -0.02(-0.70%) |
Nov 04, 2020 | 2.860 | 2.915 | 2.690 | 2.840 | 1,284,739 | -0.03(-1.05%) |
Nov 03, 2020 | 2.870 | 3.020 | 2.770 | 2.870 | 1,275,817 | +0.08(+2.87%) |
Nov 02, 2020 | 2.510 | 2.840 | 2.440 | 2.790 | 1,192,712 | +0.30(+12.05%) |
Oct 30, 2020 | 2.490 | 2.587 | 2.441 | 2.490 | 902,600 | +0.00(+0.00%) |
Oct 29, 2020 | 2.450 | 2.520 | 2.365 | 2.490 | 813,116 | -0.03(-1.19%) |
Oct 28, 2020 | 2.580 | 2.650 | 2.460 | 2.520 | 1,000,281 | -0.23(-8.36%) |
Oct 27, 2020 | 2.830 | 2.830 | 2.655 | 2.750 | 1,090,791 | -0.09(-3.17%) |
Oct 26, 2020 | 2.910 | 2.910 | 2.790 | 2.840 | 792,438 | -0.14(-4.70%) |
Oct 23, 2020 | 2.940 | 3.090 | 2.900 | 2.980 | 799,500 | +0.04(+1.36%) |
Oct 22, 2020 | 2.890 | 2.975 | 2.780 | 2.940 | 867,043 | +0.07(+2.44%) |
Oct 21, 2020 | 2.920 | 2.940 | 2.840 | 2.870 | 740,173 | -0.08(-2.71%) |
Oct 20, 2020 | 2.890 | 2.980 | 2.860 | 2.950 | 755,150 | +0.09(+3.15%) |
Oct 19, 2020 | 2.900 | 2.990 | 2.850 | 2.860 | 646,517 | -0.03(-1.04%) |
Oct 16, 2020 | 2.990 | 3.020 | 2.850 | 2.890 | 707,000 | -0.13(-4.30%) |
Oct 15, 2020 | 2.950 | 3.040 | 2.840 | 3.020 | 781,172 | +0.06(+2.03%) |
Oct 14, 2020 | 2.750 | 3.089 | 2.750 | 2.960 | 1,432,451 | +0.23(+8.42%) |
Oct 13, 2020 | 2.820 | 2.835 | 2.720 | 2.730 | 717,870 | -0.11(-3.87%) |
Oct 12, 2020 | 2.830 | 2.920 | 2.780 | 2.840 | 819,768 | -0.02(-0.70%) |
Oct 09, 2020 | 2.960 | 2.990 | 2.780 | 2.860 | 820,900 | -0.08(-2.72%) |
Oct 08, 2020 | 2.870 | 2.970 | 2.840 | 2.940 | 827,016 | +0.14(+5.00%) |
Oct 07, 2020 | 2.830 | 2.950 | 2.695 | 2.800 | 984,368 | -0.01(-0.36%) |
Oct 06, 2020 | 2.900 | 3.030 | 2.730 | 2.810 | 966,025 | -0.01(-0.35%) |
Oct 05, 2020 | 2.880 | 2.970 | 2.750 | 2.820 | 710,454 | +0.13(+4.83%) |
Oct 02, 2020 | 2.490 | 2.830 | 2.420 | 2.690 | 1,139,000 | +0.14(+5.49%) |
Oct 01, 2020 | 2.690 | 2.710 | 2.500 | 2.550 | 2,286,169 | -0.18(-6.59%) |
Sep 30, 2020 | 2.860 | 2.900 | 2.710 | 2.730 | 735,833 | -0.10(-3.53%) |
Sep 29, 2020 | 3.000 | 3.000 | 2.700 | 2.830 | 907,238 | -0.17(-5.67%) |
Sep 28, 2020 | 2.800 | 3.130 | 2.780 | 3.000 | 1,443,011 | +0.30(+11.11%) |
Sep 25, 2020 | 2.850 | 2.910 | 2.690 | 2.700 | 1,154,100 | -0.17(-5.92%) |
Sep 24, 2020 | 2.840 | 3.050 | 2.760 | 2.870 | 1,233,259 | -0.01(-0.35%) |
Sep 23, 2020 | 3.150 | 3.220 | 2.880 | 2.880 | 1,195,321 | -0.24(-7.69%) |
Sep 22, 2020 | 3.260 | 3.395 | 3.120 | 3.120 | 1,606,764 | -0.08(-2.50%) |
Sep 21, 2020 | 3.410 | 3.450 | 3.200 | 3.200 | 1,300,523 | -0.38(-10.61%) |
Sep 18, 2020 | 3.600 | 3.824 | 3.500 | 3.580 | 1,748,500 | -0.01(-0.28%) |
Sep 17, 2020 | 3.600 | 3.630 | 3.450 | 3.590 | 1,102,584 | -0.09(-2.45%) |
Sep 16, 2020 | 3.420 | 3.850 | 3.310 | 3.680 | 1,364,030 | +0.31(+9.20%) |
Sep 15, 2020 | 3.360 | 3.570 | 3.255 | 3.370 | 1,138,439 | +0.05(+1.51%) |
Sep 14, 2020 | 3.300 | 3.380 | 3.040 | 3.320 | 1,007,376 | +0.01(+0.30%) |
Sep 11, 2020 | 3.530 | 3.530 | 3.260 | 3.310 | 952,600 | -0.15(-4.34%) |
Sep 10, 2020 | 3.740 | 3.790 | 3.440 | 3.460 | 903,238 | -0.24(-6.49%) |
Sep 09, 2020 | 3.990 | 3.990 | 3.675 | 3.700 | 701,854 | -0.19(-4.88%) |
Sep 08, 2020 | 4.100 | 4.130 | 3.745 | 3.890 | 978,969 | -0.39(-9.11%) |
Sep 04, 2020 | 4.390 | 4.395 | 4.105 | 4.280 | 649,100 | +0.01(+0.23%) |
Sep 03, 2020 | 4.230 | 4.530 | 4.210 | 4.270 | 745,711 | +0.04(+0.95%) |
Sep 02, 2020 | 4.350 | 4.370 | 4.160 | 4.230 | 543,613 | -0.14(-3.20%) |
Sep 01, 2020 | 4.360 | 4.425 | 4.180 | 4.370 | 632,628 | -0.02(-0.46%) |
Aug 31, 2020 | 4.650 | 4.665 | 4.380 | 4.390 | 704,717 | -0.26(-5.59%) |
Aug 28, 2020 | 4.470 | 4.660 | 4.460 | 4.650 | 525,600 | +0.18(+4.03%) |
Aug 27, 2020 | 4.510 | 4.580 | 4.370 | 4.470 | 506,841 | -0.04(-0.89%) |
Aug 26, 2020 | 4.710 | 4.710 | 4.510 | 4.510 | 892,179 | -0.15(-3.22%) |
Aug 25, 2020 | 4.780 | 4.840 | 4.580 | 4.660 | 707,593 | -0.05(-1.06%) |
Aug 24, 2020 | 4.490 | 4.725 | 4.470 | 4.710 | 720,005 | +0.29(+6.56%) |
Aug 21, 2020 | 4.610 | 4.630 | 4.360 | 4.420 | 718,300 | -0.24(-5.15%) |
Aug 20, 2020 | 4.820 | 4.880 | 4.650 | 4.660 | 782,760 | -0.22(-4.51%) |
Aug 19, 2020 | 5.000 | 5.090 | 4.860 | 4.880 | 421,989 | -0.12(-2.40%) |
Aug 18, 2020 | 5.120 | 5.210 | 4.960 | 5.000 | 594,344 | -0.19(-3.66%) |
Aug 17, 2020 | 5.140 | 5.220 | 5.080 | 5.190 | 569,657 | -0.04(-0.76%) |
Aug 14, 2020 | 5.110 | 5.290 | 5.030 | 5.230 | 478,100 | +0.03(+0.58%) |
Aug 13, 2020 | 5.250 | 5.270 | 5.110 | 5.200 | 568,920 | -0.11(-2.07%) |
Aug 12, 2020 | 5.480 | 5.540 | 5.210 | 5.310 | 822,234 | -0.09(-1.67%) |
Aug 11, 2020 | 5.500 | 5.660 | 5.340 | 5.400 | 1,408,812 | +0.07(+1.31%) |
Aug 10, 2020 | 5.090 | 5.390 | 5.080 | 5.330 | 753,300 | +0.28(+5.54%) |
Aug 07, 2020 | 4.970 | 5.060 | 4.840 | 5.050 | 493,100 | +0.05(+1.00%) |
Aug 06, 2020 | 5.040 | 5.125 | 4.930 | 5.000 | 505,716 | -0.14(-2.72%) |
Aug 05, 2020 | 5.020 | 5.180 | 5.000 | 5.140 | 962,201 | +0.33(+6.86%) |
Aug 04, 2020 | 4.720 | 4.950 | 4.720 | 4.810 | 760,449 | +0.09(+1.91%) |
Aug 03, 2020 | 4.520 | 4.765 | 4.470 | 4.720 | 1,000,227 | +0.24(+5.36%) |
Jul 31, 2020 | 4.650 | 4.745 | 4.410 | 4.480 | 1,026,800 | -0.26(-5.49%) |
Jul 30, 2020 | 5.010 | 5.030 | 4.500 | 4.740 | 1,146,126 | -0.29(-5.77%) |
Jul 29, 2020 | 5.090 | 5.170 | 4.890 | 5.030 | 1,545,764 | -0.05(-0.98%) |
Jul 28, 2020 | 5.270 | 5.400 | 5.010 | 5.080 | 1,068,750 | -0.27(-5.05%) |
Jul 27, 2020 | 5.230 | 5.420 | 5.125 | 5.350 | 1,127,202 | +0.10(+1.90%) |
Jul 24, 2020 | 5.100 | 5.440 | 5.010 | 5.250 | 1,459,800 | +0.15(+2.94%) |
Jul 23, 2020 | 4.920 | 5.140 | 4.830 | 5.100 | 895,380 | +0.12(+2.41%) |
Jul 22, 2020 | 5.050 | 5.070 | 4.840 | 4.980 | 1,056,700 | -0.25(-4.78%) |
Jul 21, 2020 | 4.640 | 5.410 | 4.590 | 5.230 | 3,078,325 | +0.72(+15.96%) |
Jul 20, 2020 | 4.560 | 4.620 | 4.430 | 4.510 | 845,948 | -0.06(-1.31%) |
Jul 17, 2020 | 4.530 | 4.645 | 4.460 | 4.570 | 667,600 | +0.03(+0.66%) |
Jul 16, 2020 | 4.530 | 4.650 | 4.330 | 4.540 | 706,000 | -0.08(-1.73%) |
Jul 15, 2020 | 4.420 | 4.650 | 4.380 | 4.620 | 1,050,659 | +0.29(+6.70%) |
Jul 14, 2020 | 4.060 | 4.360 | 4.030 | 4.330 | 838,629 | +0.26(+6.39%) |
Jul 13, 2020 | 4.200 | 4.230 | 4.060 | 4.070 | 885,866 | -0.12(-2.86%) |
Jul 10, 2020 | 4.000 | 4.200 | 3.880 | 4.190 | 975,200 | +0.16(+3.97%) |
Jul 09, 2020 | 4.440 | 4.500 | 4.020 | 4.030 | 1,014,510 | -0.46(-10.24%) |
Jul 08, 2020 | 4.450 | 4.550 | 4.290 | 4.490 | 797,234 | +0.07(+1.58%) |
Jul 07, 2020 | 4.560 | 4.575 | 4.370 | 4.420 | 999,544 | -0.23(-4.95%) |
Jul 06, 2020 | 4.580 | 4.790 | 4.500 | 4.650 | 824,308 | +0.13(+2.88%) |
Jul 02, 2020 | 4.740 | 4.852 | 4.510 | 4.520 | 934,800 | -0.09(-1.95%) |
Jul 01, 2020 | 4.760 | 4.990 | 4.470 | 4.610 | 2,004,699 | -0.14(-2.95%) |
Jun 30, 2020 | 4.500 | 4.750 | 4.400 | 4.750 | 1,250,043 | +0.12(+2.59%) |
Jun 29, 2020 | 4.590 | 4.750 | 4.470 | 4.630 | 1,204,000 | +0.04(+0.87%) |
Jun 26, 2020 | 4.620 | 4.690 | 4.400 | 4.590 | 2,291,600 | -0.13(-2.75%) |
Jun 25, 2020 | 4.230 | 4.780 | 4.150 | 4.720 | 1,697,210 | +0.33(+7.52%) |
Jun 24, 2020 | 4.910 | 4.930 | 4.330 | 4.390 | 1,747,457 | -0.71(-13.92%) |
Jun 23, 2020 | 5.090 | 5.175 | 4.970 | 5.100 | 1,039,404 | +0.10(+2.00%) |
Jun 22, 2020 | 5.030 | 5.070 | 4.771 | 5.000 | 1,277,934 | -0.07(-1.38%) |
Jun 19, 2020 | 5.410 | 5.490 | 4.950 | 5.070 | 2,536,000 | -0.16(-3.06%) |
Jun 18, 2020 | 5.090 | 5.550 | 5.010 | 5.230 | 1,198,750 | -0.05(-0.95%) |
Jun 17, 2020 | 5.530 | 5.670 | 5.255 | 5.280 | 1,233,649 | -0.35(-6.22%) |
Jun 16, 2020 | 6.170 | 6.280 | 5.430 | 5.630 | 2,794,234 | +0.11(+1.99%) |
Jun 15, 2020 | 4.830 | 5.580 | 4.700 | 5.520 | 2,281,825 | +0.26(+4.94%) |
Jun 12, 2020 | 5.500 | 5.730 | 5.045 | 5.260 | 3,122,700 | +0.53(+11.21%) |
Jun 11, 2020 | 4.780 | 5.280 | 4.550 | 4.730 | 3,811,661 | -1.43(-23.21%) |
Jun 10, 2020 | 6.580 | 6.690 | 5.780 | 6.160 | 2,549,663 | -0.71(-10.33%) |
Jun 09, 2020 | 7.090 | 7.300 | 6.750 | 6.870 | 2,630,330 | -0.66(-8.76%) |
Jun 08, 2020 | 8.090 | 8.200 | 6.720 | 7.530 | 4,590,437 | -0.04(-0.53%) |
Jun 05, 2020 | 7.750 | 7.790 | 6.830 | 7.570 | 5,072,800 | +1.24(+19.59%) |
Jun 04, 2020 | 5.740 | 6.550 | 5.660 | 6.330 | 4,478,853 | +0.55(+9.52%) |
Jun 03, 2020 | 5.530 | 6.090 | 5.500 | 5.780 | 5,039,256 | +0.64(+12.45%) |
Jun 02, 2020 | 4.390 | 5.270 | 4.390 | 5.140 | 3,797,327 | +0.83(+19.26%) |