Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.01 | 14.17 | 13.59 | 13.73 | 5,279,563 | -0.21(-1.49%) |
May 27, 2021 | 13.68 | 13.98 | 13.47 | 13.93 | 12,421,172 | +0.34(+2.47%) |
May 26, 2021 | 12.95 | 13.96 | 12.85 | 13.60 | 9,459,607 | +0.69(+5.35%) |
May 25, 2021 | 12.99 | 13.43 | 12.80 | 12.91 | 5,447,637 | -0.01(-0.07%) |
May 24, 2021 | 12.42 | 12.99 | 12.24 | 12.92 | 5,012,675 | +0.55(+4.47%) |
May 21, 2021 | 12.30 | 12.61 | 12.19 | 12.36 | 2,640,081 | +0.12(+0.99%) |
May 20, 2021 | 12.47 | 12.47 | 12.04 | 12.24 | 4,217,113 | -0.21(-1.66%) |
May 19, 2021 | 12.17 | 12.45 | 11.79 | 12.45 | 6,166,007 | -0.09(-0.69%) |
May 18, 2021 | 12.47 | 12.69 | 12.16 | 12.54 | 6,106,749 | +0.19(+1.54%) |
May 17, 2021 | 12.08 | 12.38 | 11.95 | 12.35 | 6,950,406 | +0.26(+2.14%) |
May 14, 2021 | 11.71 | 12.26 | 11.71 | 12.09 | 6,444,428 | +0.49(+4.24%) |
May 13, 2021 | 11.22 | 11.94 | 11.22 | 11.60 | 5,585,065 | +0.35(+3.15%) |
May 12, 2021 | 12.14 | 12.24 | 11.26 | 11.24 | 7,736,503 | -0.96(-7.85%) |
May 11, 2021 | 11.61 | 12.24 | 11.22 | 12.20 | 9,516,135 | -0.04(-0.35%) |
May 10, 2021 | 11.92 | 12.44 | 11.92 | 12.24 | 9,368,949 | +0.39(+3.28%) |
May 07, 2021 | 11.57 | 11.92 | 11.47 | 11.86 | 2,643,461 | +0.23(+2.00%) |
May 06, 2021 | 11.61 | 11.66 | 11.27 | 11.62 | 3,442,041 | +0.10(+0.90%) |
May 05, 2021 | 11.56 | 11.90 | 11.46 | 11.52 | 5,238,742 | -0.03(-0.30%) |
May 04, 2021 | 11.86 | 11.94 | 11.31 | 11.55 | 4,376,599 | -0.34(-2.87%) |
May 03, 2021 | 11.80 | 12.05 | 11.69 | 11.89 | 3,606,323 | +0.13(+1.09%) |
Apr 30, 2021 | 11.95 | 11.98 | 11.51 | 11.77 | 7,094,615 | -0.27(-2.27%) |
Apr 29, 2021 | 12.20 | 12.43 | 11.87 | 12.04 | 6,096,017 | +0.01(+0.07%) |
Apr 28, 2021 | 11.95 | 12.56 | 11.88 | 12.03 | 5,453,540 | +0.02(+0.14%) |
Apr 27, 2021 | 11.52 | 12.12 | 11.37 | 12.01 | 6,776,603 | +0.51(+4.45%) |
Apr 26, 2021 | 11.25 | 11.63 | 11.13 | 11.50 | 5,957,203 | +0.43(+3.85%) |
Apr 23, 2021 | 10.84 | 11.09 | 10.71 | 11.08 | 2,358,973 | +0.26(+2.37%) |
Apr 22, 2021 | 10.91 | 11.14 | 10.76 | 10.82 | 3,455,976 | -0.07(-0.63%) |
Apr 21, 2021 | 10.37 | 10.93 | 10.23 | 10.89 | 3,708,746 | +0.42(+3.99%) |
Apr 20, 2021 | 10.67 | 10.79 | 10.20 | 10.47 | 7,285,077 | -0.34(-3.16%) |
Apr 19, 2021 | 10.78 | 10.90 | 10.54 | 10.81 | 4,640,771 | +0.06(+0.56%) |
Apr 16, 2021 | 10.67 | 11.09 | 10.65 | 10.75 | 12,592,283 | +0.09(+0.80%) |
Apr 15, 2021 | 10.70 | 10.78 | 10.49 | 10.67 | 4,389,922 | +0.15(+1.38%) |
Apr 14, 2021 | 10.39 | 10.81 | 10.38 | 10.52 | 4,252,627 | +0.14(+1.40%) |
Apr 13, 2021 | 10.44 | 10.45 | 10.02 | 10.38 | 4,835,606 | -0.06(-0.57%) |
Apr 12, 2021 | 10.39 | 10.47 | 10.12 | 10.44 | 4,512,554 | +0.05(+0.49%) |
Apr 09, 2021 | 10.61 | 10.65 | 10.35 | 10.38 | 3,756,097 | -0.16(-1.54%) |
Apr 08, 2021 | 10.57 | 10.67 | 10.24 | 10.55 | 4,656,078 | -0.02(-0.16%) |
Apr 07, 2021 | 10.41 | 10.65 | 10.41 | 10.56 | 4,826,018 | +0.17(+1.64%) |
Apr 06, 2021 | 10.09 | 10.58 | 10.09 | 10.39 | 4,789,989 | +0.27(+2.70%) |
Apr 05, 2021 | 10.32 | 10.41 | 9.983 | 10.12 | 4,395,851 | -0.09(-0.92%) |
Apr 01, 2021 | 10.14 | 10.21 | 9.957 | 10.21 | 4,589,847 | +0.23(+2.31%) |
Mar 31, 2021 | 10.11 | 10.27 | 9.923 | 9.983 | 5,954,589 | -0.09(-0.85%) |
Mar 30, 2021 | 9.821 | 10.28 | 9.608 | 10.07 | 12,999,038 | +0.20(+1.99%) |
Mar 29, 2021 | 10.46 | 10.49 | 9.420 | 9.872 | 22,541,474 | -0.52(-5.01%) |
Mar 26, 2021 | 11.05 | 11.05 | 10.15 | 10.39 | 20,647,342 | +0.03(+0.33%) |
Mar 25, 2021 | 10.17 | 10.63 | 9.872 | 10.36 | 8,051,127 | +0.15(+1.51%) |
Mar 24, 2021 | 10.59 | 10.84 | 10.20 | 10.20 | 8,408,610 | -0.33(-3.16%) |
Mar 23, 2021 | 11.00 | 11.09 | 10.46 | 10.54 | 11,259,212 | -0.54(-4.85%) |
Mar 22, 2021 | 11.09 | 11.39 | 11.01 | 11.08 | 6,620,886 | -0.02(-0.15%) |
Mar 19, 2021 | 11.34 | 11.43 | 10.97 | 11.09 | 12,624,279 | -0.28(-2.48%) |
Mar 18, 2021 | 11.66 | 12.02 | 11.28 | 11.37 | 8,279,863 | -0.34(-2.91%) |
Mar 17, 2021 | 11.42 | 11.74 | 11.36 | 11.72 | 6,397,201 | +0.24(+2.08%) |
Mar 16, 2021 | 12.16 | 12.27 | 11.44 | 11.48 | 9,175,187 | -0.68(-5.61%) |
Mar 15, 2021 | 11.48 | 12.60 | 11.43 | 12.16 | 15,573,998 | +0.70(+6.11%) |
Mar 12, 2021 | 11.52 | 11.73 | 11.35 | 11.46 | 6,871,821 | +0.02(+0.15%) |
Mar 11, 2021 | 11.77 | 11.89 | 11.42 | 11.44 | 8,179,520 | -0.29(-2.47%) |
Mar 10, 2021 | 11.73 | 12.62 | 11.48 | 11.73 | 13,826,142 | +0.17(+1.48%) |
Mar 09, 2021 | 11.69 | 12.13 | 11.19 | 11.56 | 13,202,933 | -0.03(-0.22%) |
Mar 08, 2021 | 11.54 | 11.67 | 11.25 | 11.59 | 8,602,283 | +0.13(+1.12%) |
Mar 05, 2021 | 11.77 | 12.06 | 10.69 | 11.46 | 9,231,614 | -0.26(-2.19%) |
Mar 04, 2021 | 12.12 | 12.61 | 11.03 | 11.72 | 16,103,717 | +0.09(+0.73%) |
Mar 03, 2021 | 11.22 | 11.83 | 11.21 | 11.63 | 11,088,885 | +0.54(+4.85%) |
Mar 02, 2021 | 11.22 | 11.45 | 11.08 | 11.09 | 6,112,746 | +0.00(+0.00%) |
Mar 01, 2021 | 11.32 | 11.64 | 11.07 | 11.09 | 7,579,092 | +0.07(+0.62%) |
Feb 26, 2021 | 11.38 | 11.67 | 10.78 | 11.02 | 8,434,078 | -0.23(-2.05%) |
Feb 25, 2021 | 12.15 | 12.67 | 11.10 | 11.25 | 13,407,866 | -0.51(-4.35%) |
Feb 24, 2021 | 11.09 | 11.89 | 10.97 | 11.77 | 9,802,848 | +0.55(+4.87%) |
Feb 23, 2021 | 11.21 | 11.75 | 10.80 | 11.22 | 15,080,762 | -0.18(-1.57%) |
Feb 22, 2021 | 10.80 | 11.71 | 10.61 | 11.40 | 14,136,245 | +0.72(+6.71%) |
Feb 19, 2021 | 10.62 | 10.90 | 10.49 | 10.68 | 6,579,762 | +0.06(+0.56%) |
Feb 18, 2021 | 10.55 | 10.75 | 10.31 | 10.62 | 5,288,601 | -0.07(-0.64%) |
Feb 17, 2021 | 10.77 | 10.87 | 10.50 | 10.69 | 5,301,582 | -0.11(-1.01%) |
Feb 16, 2021 | 10.96 | 11.25 | 10.78 | 10.80 | 7,787,090 | -0.08(-0.70%) |
Feb 12, 2021 | 10.70 | 10.99 | 10.62 | 10.88 | 4,810,124 | +0.13(+1.18%) |
Feb 11, 2021 | 10.96 | 11.22 | 10.60 | 10.75 | 7,094,552 | -0.25(-2.30%) |
Feb 10, 2021 | 11.05 | 11.15 | 10.82 | 11.00 | 8,740,583 | +0.04(+0.38%) |
Feb 09, 2021 | 11.39 | 11.54 | 10.82 | 10.96 | 7,041,184 | -0.24(-2.11%) |
Feb 08, 2021 | 11.09 | 11.42 | 10.98 | 11.20 | 7,307,649 | +0.26(+2.39%) |
Feb 05, 2021 | 11.00 | 11.34 | 10.90 | 10.94 | 8,096,337 | +0.08(+0.78%) |
Feb 04, 2021 | 10.70 | 11.76 | 10.56 | 10.85 | 16,953,562 | +0.39(+3.71%) |
Feb 03, 2021 | 10.59 | 10.88 | 9.882 | 10.46 | 17,465,650 | +0.08(+0.81%) |
Feb 02, 2021 | 11.75 | 11.80 | 10.26 | 10.38 | 26,203,512 | -1.43(-12.13%) |
Feb 01, 2021 | 13.57 | 13.74 | 11.36 | 11.81 | 30,080,504 | -1.42(-10.76%) |
Jan 29, 2021 | 16.48 | 16.94 | 13.09 | 13.24 | 17,363,984 | -2.79(-17.41%) |
Jan 28, 2021 | 18.42 | 20.01 | 15.26 | 16.03 | 25,686,104 | -2.84(-15.06%) |
Jan 27, 2021 | 17.79 | 21.91 | 15.66 | 18.87 | 69,198,104 | +2.46(+15.00%) |
Jan 26, 2021 | 14.76 | 17.87 | 14.43 | 16.41 | 20,586,652 | +1.87(+12.88%) |
Jan 25, 2021 | 12.55 | 15.89 | 12.48 | 14.54 | 25,052,650 | +2.52(+20.98%) |
Jan 22, 2021 | 11.07 | 12.48 | 10.98 | 12.02 | 8,277,798 | +0.78(+6.98%) |
Jan 21, 2021 | 12.02 | 12.04 | 11.19 | 11.23 | 5,755,931 | -0.63(-5.33%) |
Jan 20, 2021 | 12.27 | 12.52 | 11.80 | 11.86 | 4,591,443 | -0.43(-3.50%) |
Jan 19, 2021 | 11.74 | 12.69 | 11.72 | 12.29 | 8,293,861 | +0.84(+7.36%) |
Jan 15, 2021 | 11.75 | 11.95 | 11.16 | 11.45 | 7,016,826 | -0.52(-4.37%) |
Jan 14, 2021 | 11.05 | 12.73 | 11.05 | 11.97 | 16,656,897 | +1.17(+10.85%) |
Jan 13, 2021 | 10.11 | 10.94 | 9.932 | 10.80 | 7,439,122 | +0.72(+7.11%) |
Jan 12, 2021 | 9.663 | 10.13 | 9.612 | 10.08 | 3,003,256 | +0.46(+4.73%) |
Jan 11, 2021 | 9.418 | 9.781 | 9.418 | 9.629 | 2,230,880 | -0.20(-2.06%) |
Jan 08, 2021 | 9.646 | 9.848 | 9.325 | 9.831 | 2,944,996 | +0.18(+1.83%) |
Jan 07, 2021 | 9.890 | 10.13 | 9.629 | 9.654 | 2,949,240 | -0.12(-1.21%) |
Jan 06, 2021 | 9.443 | 10.27 | 9.427 | 9.772 | 8,493,706 | +0.52(+5.65%) |
Jan 05, 2021 | 9.148 | 9.443 | 9.047 | 9.249 | 3,899,097 | +0.26(+2.91%) |
Jan 04, 2021 | 9.022 | 9.106 | 8.693 | 8.988 | 4,336,673 | -0.01(-0.09%) |
Dec 31, 2020 | 8.997 | 8.997 | 8.997 | 2,458,842 | +0.02(+0.19%) | |
Dec 30, 2020 | 8.912 | 9.224 | 8.887 | 8.980 | 2,458,842 | +0.01(+0.09%) |
Dec 29, 2020 | 9.401 | 9.401 | 8.908 | 8.971 | 2,714,712 | -0.30(-3.18%) |
Dec 28, 2020 | 9.258 | 9.401 | 9.199 | 9.266 | 3,869,048 | +0.08(+0.83%) |
Dec 24, 2020 | 9.106 | 9.300 | 8.853 | 9.190 | 1,997,488 | +0.15(+1.68%) |
Dec 23, 2020 | 8.836 | 9.123 | 8.803 | 9.039 | 3,040,157 | +0.33(+3.78%) |
Dec 22, 2020 | 8.980 | 9.039 | 8.651 | 8.710 | 3,322,314 | -0.18(-1.99%) |
Dec 21, 2020 | 8.406 | 9.047 | 8.356 | 8.887 | 6,324,297 | +0.03(+0.29%) |
Dec 18, 2020 | 9.317 | 9.358 | 8.727 | 8.862 | 9,482,197 | -0.53(-5.66%) |
Dec 17, 2020 | 9.452 | 9.486 | 9.190 | 9.393 | 3,993,493 | +0.09(+1.00%) |
Dec 16, 2020 | 9.814 | 9.840 | 9.207 | 9.300 | 7,051,091 | -0.51(-5.24%) |
Dec 15, 2020 | 9.258 | 9.814 | 9.258 | 9.814 | 4,366,476 | +0.53(+5.72%) |
Dec 14, 2020 | 10.13 | 10.17 | 9.241 | 9.283 | 8,312,049 | -0.52(-5.33%) |
Dec 11, 2020 | 10.07 | 10.07 | 9.646 | 9.806 | 4,332,634 | -0.31(-3.08%) |
Dec 10, 2020 | 9.814 | 10.20 | 9.781 | 10.12 | 6,241,924 | -0.18(-1.72%) |
Dec 09, 2020 | 10.29 | 10.51 | 10.03 | 10.29 | 9,827,699 | +0.21(+2.09%) |
Dec 08, 2020 | 9.755 | 10.11 | 9.705 | 10.08 | 3,804,818 | +0.28(+2.84%) |
Dec 07, 2020 | 10.06 | 10.06 | 9.629 | 9.806 | 6,518,723 | -0.22(-2.19%) |
Dec 04, 2020 | 9.629 | 10.12 | 9.502 | 10.03 | 9,273,814 | +0.69(+7.41%) |
Dec 03, 2020 | 8.937 | 9.772 | 8.718 | 9.334 | 12,150,543 | +0.56(+6.44%) |
Dec 02, 2020 | 8.411 | 9.216 | 8.221 | 8.769 | 13,596,433 | +0.35(+4.21%) |
Dec 01, 2020 | 8.701 | 8.836 | 8.406 | 8.415 | 7,691,758 | -0.02(-0.20%) |
Nov 30, 2020 | 9.190 | 9.359 | 8.415 | 8.432 | 10,548,383 | -0.72(-7.83%) |
Nov 27, 2020 | 9.418 | 9.418 | 9.022 | 9.148 | 3,753,384 | -0.07(-0.73%) |
Nov 25, 2020 | 8.980 | 9.393 | 8.784 | 9.216 | 8,389,165 | +0.03(+0.28%) |
Nov 24, 2020 | 8.642 | 9.545 | 8.642 | 9.190 | 16,652,318 | +0.69(+8.13%) |
Nov 23, 2020 | 8.440 | 8.997 | 8.288 | 8.499 | 19,012,258 | +0.46(+5.66%) |
Nov 20, 2020 | 7.774 | 8.120 | 7.732 | 8.044 | 9,338,571 | +0.28(+3.58%) |
Nov 19, 2020 | 7.335 | 7.875 | 7.310 | 7.765 | 9,444,405 | +0.43(+5.86%) |
Nov 18, 2020 | 7.614 | 7.926 | 7.310 | 7.335 | 8,738,489 | -0.24(-3.12%) |
Nov 17, 2020 | 7.513 | 7.867 | 7.445 | 7.572 | 6,449,627 | -0.05(-0.66%) |
Nov 16, 2020 | 8.035 | 8.145 | 7.538 | 7.622 | 12,836,446 | +0.19(+2.61%) |
Nov 13, 2020 | 7.369 | 7.567 | 7.205 | 7.428 | 8,083,647 | +0.19(+2.56%) |
Nov 12, 2020 | 7.040 | 7.395 | 6.880 | 7.243 | 6,385,512 | +0.03(+0.35%) |
Nov 11, 2020 | 7.597 | 7.647 | 7.099 | 7.217 | 6,897,867 | -0.40(-5.20%) |
Nov 10, 2020 | 7.454 | 7.951 | 7.352 | 7.614 | 10,298,611 | +0.01(+0.11%) |
Nov 09, 2020 | 7.007 | 7.951 | 6.990 | 7.605 | 23,201,934 | +1.77(+30.35%) |
Nov 06, 2020 | 5.961 | 6.214 | 5.809 | 5.835 | 5,525,055 | -0.01(-0.14%) |
Nov 05, 2020 | 5.827 | 6.107 | 5.761 | 5.843 | 6,277,882 | -0.12(-2.07%) |
Nov 04, 2020 | 6.074 | 6.074 | 5.719 | 5.967 | 7,581,290 | -0.18(-2.95%) |
Nov 03, 2020 | 5.983 | 6.223 | 5.942 | 6.148 | 5,204,649 | +0.25(+4.20%) |
Nov 02, 2020 | 5.794 | 5.909 | 5.645 | 5.901 | 3,584,201 | +0.16(+2.73%) |
Oct 30, 2020 | 5.604 | 5.744 | 5.496 | 5.744 | 3,594,349 | +0.12(+2.05%) |
Oct 29, 2020 | 5.397 | 5.670 | 5.298 | 5.629 | 4,280,750 | +0.24(+4.44%) |
Oct 28, 2020 | 5.587 | 5.678 | 5.389 | 5.389 | 6,776,463 | -0.34(-5.91%) |
Oct 27, 2020 | 6.000 | 6.016 | 5.728 | 5.728 | 4,644,828 | -0.34(-5.58%) |
Oct 26, 2020 | 6.099 | 6.099 | 5.909 | 6.066 | 3,254,291 | -0.12(-1.87%) |
Oct 23, 2020 | 6.173 | 6.256 | 6.025 | 6.181 | 2,285,363 | +0.07(+1.08%) |
Oct 22, 2020 | 5.884 | 6.132 | 5.851 | 6.115 | 4,125,207 | +0.18(+3.06%) |
Oct 21, 2020 | 5.884 | 6.008 | 5.818 | 5.934 | 2,254,055 | +0.03(+0.56%) |
Oct 20, 2020 | 6.091 | 6.177 | 5.878 | 5.901 | 3,953,668 | -0.09(-1.52%) |
Oct 19, 2020 | 6.025 | 6.132 | 5.909 | 5.992 | 7,213,284 | -0.01(-0.14%) |
Oct 16, 2020 | 6.058 | 6.124 | 5.868 | 6.000 | 4,699,165 | -0.08(-1.36%) |
Oct 15, 2020 | 5.901 | 6.231 | 5.835 | 6.082 | 5,275,047 | +0.17(+2.79%) |
Oct 14, 2020 | 6.008 | 6.041 | 5.884 | 5.917 | 2,931,562 | -0.07(-1.10%) |
Oct 13, 2020 | 6.107 | 6.148 | 5.934 | 5.983 | 4,321,904 | -0.22(-3.59%) |
Oct 12, 2020 | 6.173 | 6.260 | 6.063 | 6.206 | 2,689,367 | +0.00(+0.00%) |
Oct 09, 2020 | 6.437 | 6.470 | 6.173 | 6.206 | 3,501,291 | -0.18(-2.84%) |
Oct 08, 2020 | 6.388 | 6.446 | 6.247 | 6.388 | 3,353,186 | +0.10(+1.57%) |
Oct 07, 2020 | 6.190 | 6.363 | 6.190 | 6.289 | 3,806,125 | +0.15(+2.42%) |
Oct 06, 2020 | 6.272 | 6.437 | 6.074 | 6.140 | 4,348,926 | -0.02(-0.40%) |
Oct 05, 2020 | 6.206 | 6.256 | 6.025 | 6.165 | 2,839,123 | +0.05(+0.81%) |
Oct 02, 2020 | 5.571 | 6.153 | 5.563 | 6.115 | 4,816,214 | +0.33(+5.71%) |
Oct 01, 2020 | 5.604 | 5.794 | 5.513 | 5.785 | 4,204,909 | +0.18(+3.24%) |
Sep 30, 2020 | 5.695 | 5.876 | 5.571 | 5.604 | 4,991,386 | -0.09(-1.59%) |
Sep 29, 2020 | 5.827 | 5.827 | 5.579 | 5.695 | 7,320,402 | -0.16(-2.68%) |
Sep 28, 2020 | 5.711 | 5.992 | 5.695 | 5.851 | 4,058,926 | +0.27(+4.88%) |
Sep 25, 2020 | 5.472 | 5.629 | 5.472 | 5.579 | 4,178,018 | +0.01(+0.15%) |
Sep 24, 2020 | 5.505 | 5.711 | 5.406 | 5.571 | 5,005,011 | +0.02(+0.45%) |
Sep 23, 2020 | 5.653 | 5.802 | 5.439 | 5.546 | 6,846,311 | -0.07(-1.18%) |
Sep 22, 2020 | 5.777 | 5.959 | 5.604 | 5.612 | 6,953,200 | -0.06(-1.02%) |
Sep 21, 2020 | 6.025 | 6.082 | 5.662 | 5.670 | 11,885,768 | -0.51(-8.28%) |
Sep 18, 2020 | 6.355 | 6.363 | 6.111 | 6.181 | 10,613,047 | -0.26(-4.10%) |
Sep 17, 2020 | 6.272 | 6.470 | 6.231 | 6.446 | 4,151,700 | +0.02(+0.39%) |
Sep 16, 2020 | 6.157 | 6.578 | 6.091 | 6.421 | 6,376,541 | +0.26(+4.15%) |
Sep 15, 2020 | 6.016 | 6.404 | 5.983 | 6.165 | 5,817,653 | +0.16(+2.61%) |
Sep 14, 2020 | 6.058 | 6.107 | 5.736 | 6.008 | 9,340,554 | -0.06(-0.95%) |
Sep 11, 2020 | 6.272 | 6.314 | 6.016 | 6.066 | 5,599,206 | -0.21(-3.29%) |
Sep 10, 2020 | 6.503 | 6.545 | 6.272 | 6.272 | 6,268,856 | -0.21(-3.31%) |
Sep 09, 2020 | 6.833 | 6.833 | 6.437 | 6.487 | 6,776,246 | -0.34(-4.96%) |
Sep 08, 2020 | 6.792 | 6.908 | 6.516 | 6.825 | 6,859,139 | +0.00(+0.00%) |
Sep 04, 2020 | 6.660 | 6.924 | 6.627 | 6.825 | 5,991,672 | +0.25(+3.76%) |
Sep 03, 2020 | 6.429 | 6.833 | 6.421 | 6.578 | 6,855,410 | +0.13(+2.05%) |
Sep 02, 2020 | 6.330 | 6.454 | 6.239 | 6.446 | 5,372,245 | +0.04(+0.64%) |
Sep 01, 2020 | 6.421 | 6.495 | 6.330 | 6.404 | 4,929,737 | -0.14(-2.14%) |
Aug 31, 2020 | 6.602 | 6.627 | 6.462 | 6.545 | 4,257,852 | -0.13(-1.98%) |
Aug 28, 2020 | 6.396 | 6.677 | 6.271 | 6.677 | 4,750,177 | +0.28(+4.39%) |
Aug 27, 2020 | 6.322 | 6.520 | 6.305 | 6.396 | 3,960,833 | +0.10(+1.57%) |
Aug 26, 2020 | 6.437 | 6.578 | 6.256 | 6.297 | 3,762,967 | -0.25(-3.78%) |
Aug 25, 2020 | 6.660 | 6.759 | 6.322 | 6.545 | 4,017,591 | -0.07(-1.00%) |
Aug 24, 2020 | 6.206 | 6.619 | 6.016 | 6.611 | 7,211,966 | +0.48(+7.81%) |
Aug 21, 2020 | 6.272 | 6.293 | 6.107 | 6.132 | 5,483,732 | -0.21(-3.26%) |
Aug 20, 2020 | 6.173 | 6.446 | 6.074 | 6.338 | 3,987,806 | +0.14(+2.26%) |
Aug 19, 2020 | 6.396 | 6.429 | 6.198 | 6.198 | 4,459,805 | -0.17(-2.72%) |
Aug 18, 2020 | 6.520 | 6.594 | 6.347 | 6.371 | 6,003,669 | -0.21(-3.14%) |
Aug 17, 2020 | 6.480 | 6.740 | 6.351 | 6.578 | 6,062,098 | +0.10(+1.50%) |
Aug 14, 2020 | 6.359 | 6.618 | 6.290 | 6.480 | 6,023,209 | +0.08(+1.27%) |
Aug 13, 2020 | 6.642 | 6.829 | 6.383 | 6.399 | 5,521,327 | -0.32(-4.82%) |
Aug 12, 2020 | 6.796 | 6.861 | 6.399 | 6.723 | 6,105,575 | +0.10(+1.47%) |
Aug 11, 2020 | 6.845 | 7.161 | 6.553 | 6.626 | 11,151,958 | -0.04(-0.61%) |
Aug 10, 2020 | 6.497 | 6.926 | 6.497 | 6.667 | 10,888,096 | +0.31(+4.84%) |
Aug 07, 2020 | 6.270 | 6.430 | 6.100 | 6.359 | 7,423,247 | +0.04(+0.64%) |
Aug 06, 2020 | 6.424 | 6.505 | 6.270 | 6.318 | 4,541,681 | -0.15(-2.38%) |
Aug 05, 2020 | 6.683 | 6.764 | 6.456 | 6.472 | 3,880,392 | -0.12(-1.84%) |
Aug 04, 2020 | 6.164 | 6.679 | 6.140 | 6.594 | 7,930,708 | +0.44(+7.11%) |
Aug 03, 2020 | 6.116 | 6.181 | 5.832 | 6.156 | 7,666,073 | -0.02(-0.39%) |
Jul 31, 2020 | 6.553 | 6.610 | 6.173 | 6.181 | 8,138,511 | -0.43(-6.50%) |
Jul 30, 2020 | 6.642 | 6.740 | 6.513 | 6.610 | 3,258,471 | -0.28(-4.00%) |
Jul 29, 2020 | 6.740 | 6.885 | 6.489 | 6.885 | 3,796,514 | +0.18(+2.66%) |
Jul 28, 2020 | 6.326 | 6.796 | 6.302 | 6.707 | 6,383,911 | +0.32(+5.08%) |
Jul 27, 2020 | 6.343 | 6.399 | 6.108 | 6.383 | 5,062,360 | -0.06(-0.88%) |
Jul 24, 2020 | 6.610 | 6.634 | 6.407 | 6.440 | 3,190,668 | -0.18(-2.69%) |
Jul 23, 2020 | 6.553 | 6.788 | 6.529 | 6.618 | 3,087,679 | -0.02(-0.24%) |
Jul 22, 2020 | 6.537 | 6.691 | 6.383 | 6.634 | 3,234,393 | +0.06(+0.86%) |
Jul 21, 2020 | 6.424 | 6.756 | 6.375 | 6.578 | 4,233,025 | +0.26(+4.10%) |
Jul 20, 2020 | 6.626 | 6.675 | 6.302 | 6.318 | 4,878,584 | -0.31(-4.65%) |
Jul 17, 2020 | 6.885 | 6.934 | 6.618 | 6.626 | 3,955,682 | -0.25(-3.65%) |
Jul 16, 2020 | 7.128 | 7.250 | 6.804 | 6.877 | 4,364,065 | -0.39(-5.35%) |
Jul 15, 2020 | 7.023 | 7.319 | 6.958 | 7.266 | 6,477,890 | +0.48(+7.04%) |
Jul 14, 2020 | 6.845 | 7.128 | 6.667 | 6.788 | 4,623,321 | -0.15(-2.22%) |
Jul 13, 2020 | 6.910 | 7.120 | 6.569 | 6.942 | 5,228,378 | +0.09(+1.30%) |
Jul 10, 2020 | 6.286 | 6.853 | 6.272 | 6.853 | 3,963,213 | +0.49(+7.63%) |
Jul 09, 2020 | 6.683 | 6.683 | 6.156 | 6.367 | 6,290,173 | -0.38(-5.64%) |
Jul 08, 2020 | 6.521 | 6.788 | 6.343 | 6.748 | 4,738,379 | +0.19(+2.97%) |
Jul 07, 2020 | 6.756 | 6.756 | 6.505 | 6.553 | 5,413,449 | -0.37(-5.38%) |
Jul 06, 2020 | 7.023 | 7.080 | 6.618 | 6.926 | 4,466,969 | +0.08(+1.18%) |
Jul 02, 2020 | 7.250 | 7.347 | 6.788 | 6.845 | 5,427,320 | -0.20(-2.87%) |
Jul 01, 2020 | 7.299 | 7.485 | 6.926 | 7.047 | 7,452,694 | -0.22(-3.01%) |
Jun 30, 2020 | 7.226 | 7.436 | 7.047 | 7.266 | 6,180,503 | +0.15(+2.16%) |
Jun 29, 2020 | 6.594 | 7.137 | 6.424 | 7.112 | 6,734,421 | +0.59(+9.07%) |
Jun 26, 2020 | 6.885 | 7.023 | 6.424 | 6.521 | 26,091,482 | -0.42(-6.07%) |
Jun 25, 2020 | 6.642 | 7.193 | 6.618 | 6.942 | 8,421,198 | +0.04(+0.59%) |
Jun 24, 2020 | 7.088 | 7.120 | 6.610 | 6.902 | 9,743,331 | -0.39(-5.33%) |
Jun 23, 2020 | 7.290 | 7.606 | 7.177 | 7.290 | 6,601,622 | +0.08(+1.12%) |
Jun 22, 2020 | 7.120 | 7.258 | 6.902 | 7.209 | 5,350,647 | +0.04(+0.56%) |
Jun 19, 2020 | 7.720 | 7.736 | 7.112 | 7.169 | 11,152,771 | -0.36(-4.74%) |
Jun 18, 2020 | 7.347 | 7.647 | 7.088 | 7.525 | 6,167,624 | +0.03(+0.43%) |
Jun 17, 2020 | 7.785 | 7.963 | 7.444 | 7.493 | 5,502,308 | -0.31(-3.95%) |
Jun 16, 2020 | 9.024 | 9.032 | 7.679 | 7.801 | 11,063,254 | +0.05(+0.63%) |
Jun 15, 2020 | 7.242 | 8.101 | 7.153 | 7.752 | 8,710,991 | -0.15(-1.95%) |
Jun 12, 2020 | 8.141 | 8.344 | 7.420 | 7.906 | 9,688,663 | +0.49(+6.55%) |
Jun 11, 2020 | 7.760 | 7.995 | 7.290 | 7.420 | 13,264,678 | -1.20(-13.91%) |
Jun 10, 2020 | 9.486 | 9.486 | 8.181 | 8.619 | 15,681,277 | -1.07(-11.04%) |
Jun 09, 2020 | 9.583 | 10.29 | 9.235 | 9.688 | 13,863,094 | -0.95(-8.91%) |
Jun 08, 2020 | 10.19 | 10.68 | 9.518 | 10.64 | 23,364,084 | +1.60(+17.65%) |
Jun 05, 2020 | 8.902 | 9.526 | 8.749 | 9.040 | 24,324,060 | +1.46(+19.23%) |
Jun 04, 2020 | 7.023 | 7.639 | 6.715 | 7.582 | 17,732,030 | +0.62(+8.96%) |
Jun 03, 2020 | 6.286 | 7.088 | 6.286 | 6.958 | 15,188,343 | +0.87(+14.23%) |
Jun 02, 2020 | 5.905 | 6.314 | 5.881 | 6.092 | 10,359,248 | +0.31(+5.32%) |