Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.35 | 14.35 | 13.91 | 14.27 | 526,648 | -0.11(-0.76%) |
May 27, 2021 | 14.28 | 14.53 | 14.08 | 14.38 | 660,162 | +0.30(+2.13%) |
May 26, 2021 | 13.61 | 14.15 | 13.52 | 14.08 | 1,012,107 | +0.29(+2.10%) |
May 25, 2021 | 14.29 | 14.41 | 13.76 | 13.79 | 775,135 | -0.56(-3.90%) |
May 24, 2021 | 14.28 | 14.57 | 13.99 | 14.35 | 658,827 | +0.25(+1.77%) |
May 21, 2021 | 14.34 | 14.40 | 13.95 | 14.10 | 582,793 | +0.11(+0.79%) |
May 20, 2021 | 13.74 | 14.14 | 13.26 | 13.99 | 777,579 | +0.18(+1.30%) |
May 19, 2021 | 13.98 | 14.13 | 13.54 | 13.81 | 714,486 | -0.65(-4.50%) |
May 18, 2021 | 15.32 | 15.33 | 14.45 | 14.46 | 704,621 | -0.78(-5.12%) |
May 17, 2021 | 14.83 | 15.27 | 14.30 | 15.24 | 906,010 | +0.22(+1.46%) |
May 14, 2021 | 14.71 | 15.22 | 14.58 | 15.02 | 787,565 | +0.46(+3.16%) |
May 13, 2021 | 14.10 | 14.82 | 13.86 | 14.56 | 733,610 | +0.32(+2.25%) |
May 12, 2021 | 14.53 | 15.19 | 14.17 | 14.24 | 1,136,645 | -0.17(-1.18%) |
May 11, 2021 | 13.52 | 14.73 | 13.39 | 14.41 | 1,029,538 | +0.37(+2.64%) |
May 10, 2021 | 15.62 | 15.83 | 14.03 | 14.04 | 1,523,731 | -1.36(-8.83%) |
May 07, 2021 | 13.91 | 15.55 | 13.76 | 15.40 | 1,432,714 | +1.13(+7.92%) |
May 06, 2021 | 13.87 | 14.28 | 13.23 | 14.27 | 1,597,583 | +0.36(+2.59%) |
May 05, 2021 | 13.59 | 13.95 | 12.33 | 13.91 | 2,822,572 | +2.14(+18.18%) |
May 04, 2021 | 11.22 | 11.85 | 10.93 | 11.77 | 1,325,948 | +0.56(+5.00%) |
May 03, 2021 | 11.14 | 11.38 | 11.07 | 11.21 | 1,189,635 | +0.46(+4.28%) |
Apr 30, 2021 | 11.06 | 11.30 | 10.65 | 10.75 | 1,015,000 | -0.39(-3.50%) |
Apr 29, 2021 | 11.42 | 11.76 | 10.94 | 11.14 | 1,364,661 | -0.37(-3.21%) |
Apr 28, 2021 | 10.83 | 11.55 | 10.83 | 11.51 | 894,577 | +0.94(+8.89%) |
Apr 27, 2021 | 10.75 | 10.92 | 10.15 | 10.57 | 869,223 | -0.20(-1.86%) |
Apr 26, 2021 | 10.51 | 10.94 | 10.51 | 10.77 | 821,271 | +0.33(+3.16%) |
Apr 23, 2021 | 10.13 | 10.64 | 9.930 | 10.44 | 978,500 | +0.28(+2.76%) |
Apr 22, 2021 | 10.18 | 10.37 | 9.910 | 10.16 | 648,771 | +0.03(+0.30%) |
Apr 21, 2021 | 9.640 | 10.15 | 9.410 | 10.13 | 702,135 | +0.19(+1.91%) |
Apr 20, 2021 | 10.66 | 10.70 | 9.830 | 9.940 | 814,220 | -0.89(-8.22%) |
Apr 19, 2021 | 10.59 | 10.99 | 10.59 | 10.83 | 667,159 | +0.13(+1.21%) |
Apr 16, 2021 | 11.26 | 11.44 | 10.69 | 10.70 | 663,100 | -0.39(-3.52%) |
Apr 15, 2021 | 11.20 | 11.20 | 10.77 | 11.09 | 693,046 | -0.20(-1.77%) |
Apr 14, 2021 | 10.57 | 11.50 | 10.57 | 11.29 | 885,164 | +0.80(+7.63%) |
Apr 13, 2021 | 10.70 | 10.76 | 10.28 | 10.49 | 692,458 | -0.21(-1.96%) |
Apr 12, 2021 | 11.00 | 11.12 | 10.68 | 10.70 | 544,610 | -0.16(-1.47%) |
Apr 09, 2021 | 11.11 | 11.26 | 10.75 | 10.86 | 672,600 | -0.23(-2.07%) |
Apr 08, 2021 | 11.38 | 11.58 | 11.03 | 11.09 | 848,041 | -0.48(-4.15%) |
Apr 07, 2021 | 11.67 | 11.81 | 11.45 | 11.57 | 679,686 | -0.05(-0.43%) |
Apr 06, 2021 | 11.93 | 12.45 | 11.60 | 11.62 | 594,640 | -0.30(-2.52%) |
Apr 05, 2021 | 12.39 | 12.41 | 11.72 | 11.92 | 768,143 | -0.44(-3.56%) |
Apr 01, 2021 | 11.64 | 12.39 | 11.49 | 12.36 | 807,900 | +0.94(+8.23%) |
Mar 31, 2021 | 11.12 | 11.57 | 10.95 | 11.42 | 1,135,987 | +0.36(+3.25%) |
Mar 30, 2021 | 11.11 | 11.38 | 10.99 | 11.06 | 539,528 | -0.20(-1.78%) |
Mar 29, 2021 | 11.73 | 11.80 | 11.11 | 11.26 | 827,016 | -0.47(-4.01%) |
Mar 26, 2021 | 11.86 | 12.00 | 11.41 | 11.73 | 961,600 | +0.34(+2.99%) |
Mar 25, 2021 | 10.74 | 11.47 | 10.54 | 11.39 | 1,294,884 | +0.22(+1.97%) |
Mar 24, 2021 | 11.30 | 11.94 | 11.17 | 11.17 | 1,443,686 | +0.19(+1.73%) |
Mar 23, 2021 | 11.69 | 11.91 | 10.89 | 10.98 | 1,446,338 | -1.26(-10.29%) |
Mar 22, 2021 | 12.69 | 12.75 | 12.05 | 12.24 | 855,183 | -0.55(-4.30%) |
Mar 19, 2021 | 12.36 | 13.03 | 12.15 | 12.79 | 4,225,500 | +0.38(+3.06%) |
Mar 18, 2021 | 13.38 | 13.38 | 12.25 | 12.41 | 986,401 | -1.08(-8.01%) |
Mar 17, 2021 | 13.30 | 13.59 | 13.17 | 13.49 | 708,835 | +0.06(+0.45%) |
Mar 16, 2021 | 14.12 | 14.13 | 13.22 | 13.43 | 1,053,537 | -0.78(-5.49%) |
Mar 15, 2021 | 14.26 | 14.44 | 13.83 | 14.21 | 673,189 | -0.13(-0.91%) |
Mar 12, 2021 | 14.77 | 15.01 | 14.10 | 14.34 | 936,100 | -0.33(-2.25%) |
Mar 11, 2021 | 14.95 | 15.30 | 14.57 | 14.67 | 809,730 | -0.20(-1.34%) |
Mar 10, 2021 | 14.03 | 14.91 | 13.96 | 14.87 | 1,237,533 | +0.80(+5.69%) |
Mar 09, 2021 | 15.16 | 15.31 | 13.86 | 14.07 | 1,597,188 | -1.24(-8.10%) |
Mar 08, 2021 | 14.34 | 15.40 | 13.82 | 15.31 | 2,132,223 | +1.16(+8.20%) |
Mar 05, 2021 | 13.01 | 14.15 | 12.79 | 14.15 | 1,950,200 | +1.62(+12.93%) |
Mar 04, 2021 | 12.44 | 13.00 | 11.90 | 12.53 | 1,524,510 | +0.14(+1.13%) |
Mar 03, 2021 | 12.49 | 12.97 | 12.38 | 12.39 | 1,250,040 | +0.05(+0.41%) |
Mar 02, 2021 | 12.71 | 13.03 | 12.29 | 12.34 | 1,055,102 | -0.49(-3.82%) |
Mar 01, 2021 | 12.50 | 12.83 | 12.07 | 12.83 | 1,418,473 | +1.03(+8.73%) |
Feb 26, 2021 | 11.41 | 12.06 | 11.06 | 11.80 | 1,861,000 | +0.25(+2.16%) |
Feb 25, 2021 | 11.00 | 12.55 | 11.00 | 11.55 | 2,911,248 | +0.65(+5.96%) |
Feb 24, 2021 | 10.32 | 10.92 | 10.27 | 10.90 | 1,220,928 | +0.74(+7.28%) |
Feb 23, 2021 | 10.48 | 10.50 | 9.590 | 10.16 | 1,429,964 | -0.34(-3.24%) |
Feb 22, 2021 | 9.900 | 10.97 | 9.860 | 10.50 | 866,401 | +0.55(+5.53%) |
Feb 19, 2021 | 9.670 | 10.12 | 9.670 | 9.950 | 779,100 | +0.29(+3.00%) |
Feb 18, 2021 | 9.960 | 10.04 | 9.490 | 9.660 | 689,564 | -0.35(-3.50%) |
Feb 17, 2021 | 9.930 | 10.11 | 9.510 | 10.01 | 659,819 | +0.12(+1.21%) |
Feb 16, 2021 | 9.700 | 10.12 | 9.690 | 9.890 | 884,348 | +0.46(+4.88%) |
Feb 12, 2021 | 9.260 | 9.610 | 9.120 | 9.430 | 886,600 | +0.01(+0.11%) |
Feb 11, 2021 | 9.870 | 9.980 | 9.340 | 9.420 | 822,523 | -0.51(-5.14%) |
Feb 10, 2021 | 9.690 | 9.940 | 9.460 | 9.930 | 835,320 | +0.32(+3.33%) |
Feb 09, 2021 | 9.790 | 9.850 | 9.360 | 9.610 | 913,805 | -0.35(-3.51%) |
Feb 08, 2021 | 9.770 | 10.13 | 9.770 | 9.960 | 731,040 | +0.35(+3.64%) |
Feb 05, 2021 | 9.850 | 10.00 | 9.520 | 9.610 | 700,500 | +0.05(+0.52%) |
Feb 04, 2021 | 9.340 | 9.590 | 9.020 | 9.560 | 842,055 | +0.30(+3.24%) |
Feb 03, 2021 | 8.670 | 9.270 | 8.670 | 9.260 | 962,878 | +0.59(+6.81%) |
Feb 02, 2021 | 9.020 | 9.040 | 8.650 | 8.670 | 924,014 | +0.01(+0.12%) |
Feb 01, 2021 | 8.490 | 8.810 | 8.380 | 8.660 | 1,260,840 | +0.21(+2.49%) |
Jan 29, 2021 | 8.890 | 8.930 | 8.270 | 8.450 | 1,468,900 | -0.49(-5.48%) |
Jan 28, 2021 | 8.910 | 9.150 | 8.680 | 8.940 | 2,625,154 | +0.22(+2.52%) |
Jan 27, 2021 | 9.230 | 9.510 | 8.670 | 8.720 | 1,969,420 | -0.78(-8.21%) |
Jan 26, 2021 | 9.880 | 9.980 | 9.480 | 9.500 | 917,293 | -0.22(-2.26%) |
Jan 25, 2021 | 10.20 | 10.24 | 9.430 | 9.720 | 1,487,964 | -0.82(-7.78%) |
Jan 22, 2021 | 9.990 | 10.54 | 9.910 | 10.54 | 1,662,700 | +0.19(+1.84%) |
Jan 21, 2021 | 11.12 | 11.19 | 10.18 | 10.35 | 1,525,050 | -0.85(-7.59%) |
Jan 20, 2021 | 11.77 | 11.84 | 10.91 | 11.20 | 975,089 | -0.46(-3.95%) |
Jan 19, 2021 | 11.83 | 11.83 | 11.34 | 11.66 | 1,508,139 | +0.08(+0.69%) |
Jan 15, 2021 | 12.07 | 12.08 | 11.27 | 11.58 | 2,269,600 | -0.16(-1.36%) |
Jan 14, 2021 | 11.07 | 12.05 | 11.01 | 11.74 | 1,431,125 | +0.81(+7.41%) |
Jan 13, 2021 | 11.23 | 11.27 | 10.65 | 10.93 | 1,090,111 | -0.33(-2.93%) |
Jan 12, 2021 | 10.25 | 11.26 | 10.17 | 11.26 | 1,175,766 | +1.23(+12.26%) |
Jan 11, 2021 | 10.12 | 10.39 | 9.900 | 10.03 | 1,272,593 | -0.39(-3.74%) |
Jan 08, 2021 | 10.66 | 10.66 | 10.03 | 10.42 | 1,199,400 | -0.01(-0.10%) |
Jan 07, 2021 | 10.41 | 10.84 | 10.12 | 10.43 | 1,921,890 | +0.29(+2.86%) |
Jan 06, 2021 | 9.670 | 10.24 | 9.310 | 10.14 | 2,603,651 | +0.99(+10.82%) |
Jan 05, 2021 | 8.250 | 9.430 | 8.250 | 9.150 | 1,849,760 | +0.92(+11.18%) |
Jan 04, 2021 | 8.110 | 8.420 | 7.935 | 8.230 | 1,101,248 | +0.28(+3.52%) |
Dec 31, 2020 | 7.950 | 7.950 | 7.950 | 610,336 | -0.01(-0.13%) | |
Dec 30, 2020 | 7.940 | 8.190 | 7.875 | 7.960 | 610,336 | -0.04(-0.50%) |
Dec 29, 2020 | 8.080 | 8.140 | 7.770 | 8.000 | 627,803 | +0.03(+0.38%) |
Dec 28, 2020 | 8.250 | 8.360 | 7.940 | 7.970 | 519,505 | -0.18(-2.21%) |
Dec 24, 2020 | 8.300 | 8.300 | 7.880 | 8.150 | 396,200 | -0.11(-1.33%) |
Dec 23, 2020 | 8.050 | 8.550 | 7.970 | 8.260 | 917,735 | +0.37(+4.69%) |
Dec 22, 2020 | 8.110 | 8.150 | 7.800 | 7.890 | 1,001,225 | -0.27(-3.31%) |
Dec 21, 2020 | 7.850 | 8.215 | 7.690 | 8.160 | 1,253,129 | -0.10(-1.21%) |
Dec 18, 2020 | 8.680 | 8.760 | 8.200 | 8.260 | 2,345,600 | -0.45(-5.17%) |
Dec 17, 2020 | 8.880 | 8.890 | 8.655 | 8.710 | 1,399,680 | -0.14(-1.58%) |
Dec 16, 2020 | 8.700 | 8.905 | 8.470 | 8.850 | 1,327,763 | +0.20(+2.31%) |
Dec 15, 2020 | 8.440 | 8.670 | 8.130 | 8.650 | 1,360,862 | +0.40(+4.85%) |
Dec 14, 2020 | 8.450 | 8.500 | 8.005 | 8.250 | 1,675,045 | +0.05(+0.61%) |
Dec 11, 2020 | 8.190 | 8.250 | 7.985 | 8.200 | 1,214,000 | -0.11(-1.32%) |
Dec 10, 2020 | 7.610 | 8.500 | 7.590 | 8.310 | 1,193,585 | +0.66(+8.63%) |
Dec 09, 2020 | 7.650 | 8.060 | 7.470 | 7.650 | 1,395,939 | +0.02(+0.26%) |
Dec 08, 2020 | 7.110 | 7.630 | 7.110 | 7.630 | 828,004 | +0.34(+4.66%) |
Dec 07, 2020 | 7.440 | 7.460 | 7.140 | 7.290 | 686,246 | -0.32(-4.20%) |
Dec 04, 2020 | 7.000 | 7.620 | 6.865 | 7.610 | 1,138,800 | +0.87(+12.91%) |
Dec 03, 2020 | 6.730 | 6.900 | 6.590 | 6.740 | 857,151 | +0.04(+0.60%) |
Dec 02, 2020 | 6.460 | 6.900 | 6.250 | 6.700 | 1,196,146 | +0.22(+3.40%) |
Dec 01, 2020 | 6.320 | 6.550 | 6.250 | 6.480 | 1,097,095 | +0.41(+6.75%) |
Nov 30, 2020 | 6.680 | 6.680 | 6.000 | 6.070 | 1,427,393 | -0.65(-9.67%) |
Nov 27, 2020 | 7.060 | 7.080 | 6.500 | 6.720 | 780,200 | -0.41(-5.75%) |
Nov 25, 2020 | 7.320 | 7.450 | 7.050 | 7.130 | 1,157,300 | -0.35(-4.68%) |
Nov 24, 2020 | 7.350 | 7.690 | 7.080 | 7.480 | 1,633,042 | +0.59(+8.56%) |
Nov 23, 2020 | 6.590 | 6.900 | 6.470 | 6.890 | 1,692,367 | +0.52(+8.16%) |
Nov 20, 2020 | 6.620 | 6.660 | 6.310 | 6.370 | 1,282,600 | -0.34(-5.07%) |
Nov 19, 2020 | 6.260 | 6.720 | 6.217 | 6.710 | 1,053,872 | +0.38(+6.00%) |
Nov 18, 2020 | 6.290 | 6.830 | 6.290 | 6.330 | 1,467,267 | +0.10(+1.61%) |
Nov 17, 2020 | 5.710 | 6.240 | 5.620 | 6.230 | 1,748,468 | +0.29(+4.88%) |
Nov 16, 2020 | 5.720 | 6.020 | 5.600 | 5.940 | 1,428,953 | +0.60(+11.24%) |
Nov 13, 2020 | 5.140 | 5.480 | 5.140 | 5.340 | 662,900 | +0.26(+5.12%) |
Nov 12, 2020 | 5.190 | 5.335 | 5.040 | 5.080 | 1,116,141 | -0.31(-5.75%) |
Nov 11, 2020 | 5.610 | 5.670 | 5.200 | 5.390 | 1,113,575 | -0.16(-2.88%) |
Nov 10, 2020 | 5.700 | 5.760 | 5.410 | 5.550 | 1,877,271 | -0.10(-1.77%) |
Nov 09, 2020 | 4.890 | 5.860 | 4.880 | 5.650 | 2,724,020 | +1.39(+32.63%) |
Nov 06, 2020 | 4.430 | 4.495 | 4.255 | 4.260 | 708,200 | -0.14(-3.18%) |
Nov 05, 2020 | 4.330 | 4.530 | 4.330 | 4.400 | 797,011 | +0.04(+0.92%) |
Nov 04, 2020 | 4.350 | 4.480 | 4.070 | 4.360 | 1,276,305 | -0.06(-1.36%) |
Nov 03, 2020 | 4.430 | 4.720 | 4.310 | 4.420 | 1,143,314 | +0.19(+4.49%) |
Nov 02, 2020 | 4.140 | 4.350 | 3.990 | 4.230 | 1,530,934 | +0.15(+3.68%) |
Oct 30, 2020 | 3.850 | 4.130 | 3.830 | 4.080 | 1,652,000 | +0.23(+5.97%) |
Oct 29, 2020 | 3.490 | 3.860 | 3.350 | 3.850 | 2,077,845 | +0.29(+8.15%) |
Oct 28, 2020 | 3.670 | 3.710 | 3.550 | 3.560 | 934,842 | -0.30(-7.77%) |
Oct 27, 2020 | 3.880 | 3.960 | 3.730 | 3.860 | 861,560 | -0.04(-1.03%) |
Oct 26, 2020 | 4.040 | 4.090 | 3.860 | 3.900 | 898,699 | -0.21(-5.11%) |
Oct 23, 2020 | 4.110 | 4.230 | 4.040 | 4.110 | 729,800 | +0.04(+0.98%) |
Oct 22, 2020 | 3.910 | 4.110 | 3.910 | 4.070 | 1,219,648 | +0.20(+5.17%) |
Oct 21, 2020 | 3.920 | 4.030 | 3.840 | 3.870 | 694,320 | -0.09(-2.27%) |
Oct 20, 2020 | 3.960 | 4.050 | 3.910 | 3.960 | 1,054,353 | +0.09(+2.33%) |
Oct 19, 2020 | 3.890 | 4.090 | 3.800 | 3.870 | 797,324 | +0.03(+0.78%) |
Oct 16, 2020 | 4.040 | 4.100 | 3.820 | 3.840 | 775,500 | -0.25(-6.11%) |
Oct 15, 2020 | 3.930 | 4.100 | 3.755 | 4.090 | 1,021,912 | +0.05(+1.24%) |
Oct 14, 2020 | 3.950 | 4.190 | 3.940 | 4.040 | 789,797 | +0.12(+3.06%) |
Oct 13, 2020 | 3.990 | 4.025 | 3.900 | 3.920 | 711,453 | -0.07(-1.75%) |
Oct 12, 2020 | 4.030 | 4.040 | 3.880 | 3.990 | 722,792 | -0.04(-0.99%) |
Oct 09, 2020 | 4.100 | 4.190 | 3.970 | 4.030 | 847,700 | -0.02(-0.49%) |
Oct 08, 2020 | 3.800 | 4.060 | 3.754 | 4.050 | 1,126,329 | +0.30(+8.00%) |
Oct 07, 2020 | 3.680 | 3.795 | 3.560 | 3.750 | 1,378,959 | +0.09(+2.46%) |
Oct 06, 2020 | 3.850 | 3.960 | 3.620 | 3.660 | 1,327,662 | -0.09(-2.40%) |
Oct 05, 2020 | 3.790 | 3.890 | 3.670 | 3.750 | 1,256,660 | +0.10(+2.74%) |
Oct 02, 2020 | 3.390 | 3.735 | 3.306 | 3.650 | 1,625,900 | +0.17(+4.89%) |
Oct 01, 2020 | 3.510 | 3.560 | 3.360 | 3.480 | 1,423,007 | -0.04(-1.14%) |
Sep 30, 2020 | 3.590 | 3.750 | 3.510 | 3.520 | 1,712,075 | -0.01(-0.28%) |
Sep 29, 2020 | 3.670 | 3.690 | 3.340 | 3.530 | 1,627,009 | -0.15(-4.08%) |
Sep 28, 2020 | 3.660 | 3.820 | 3.650 | 3.680 | 1,445,754 | +0.13(+3.66%) |
Sep 25, 2020 | 3.570 | 3.661 | 3.415 | 3.550 | 2,215,300 | -0.07(-1.93%) |
Sep 24, 2020 | 3.570 | 3.780 | 3.430 | 3.620 | 1,455,776 | +0.03(+0.84%) |
Sep 23, 2020 | 3.930 | 4.030 | 3.590 | 3.590 | 1,182,686 | -0.35(-8.88%) |
Sep 22, 2020 | 3.900 | 4.090 | 3.850 | 3.940 | 1,426,323 | +0.02(+0.51%) |
Sep 21, 2020 | 3.990 | 4.040 | 3.800 | 3.920 | 1,124,312 | -0.25(-6.00%) |
Sep 18, 2020 | 4.280 | 4.365 | 4.080 | 4.170 | 2,925,600 | -0.08(-1.88%) |
Sep 17, 2020 | 4.300 | 4.330 | 4.165 | 4.250 | 892,920 | -0.17(-3.85%) |
Sep 16, 2020 | 4.200 | 4.570 | 4.050 | 4.420 | 1,498,461 | +0.23(+5.49%) |
Sep 15, 2020 | 4.030 | 4.275 | 3.990 | 4.190 | 1,384,325 | +0.24(+6.08%) |
Sep 14, 2020 | 4.050 | 4.069 | 3.770 | 3.950 | 1,171,004 | -0.04(-1.00%) |
Sep 11, 2020 | 4.130 | 4.130 | 3.900 | 3.990 | 1,159,800 | -0.08(-1.97%) |
Sep 10, 2020 | 4.540 | 4.540 | 4.070 | 4.070 | 1,329,849 | -0.37(-8.33%) |
Sep 09, 2020 | 4.720 | 4.735 | 4.410 | 4.440 | 883,723 | -0.25(-5.33%) |
Sep 08, 2020 | 5.160 | 5.190 | 4.690 | 4.690 | 1,568,417 | -0.63(-11.84%) |
Sep 04, 2020 | 5.390 | 5.410 | 5.100 | 5.320 | 1,103,400 | -0.01(-0.19%) |
Sep 03, 2020 | 5.120 | 5.450 | 5.110 | 5.330 | 1,292,642 | +0.13(+2.50%) |
Sep 02, 2020 | 5.280 | 5.330 | 5.130 | 5.200 | 1,225,613 | -0.15(-2.80%) |
Sep 01, 2020 | 5.260 | 5.385 | 5.120 | 5.350 | 1,173,634 | -0.04(-0.74%) |
Aug 31, 2020 | 5.430 | 5.490 | 5.245 | 5.390 | 1,987,470 | -0.03(-0.55%) |
Aug 28, 2020 | 5.300 | 5.430 | 5.140 | 5.420 | 1,076,900 | +0.13(+2.46%) |
Aug 27, 2020 | 5.230 | 5.340 | 5.115 | 5.290 | 1,076,755 | +0.11(+2.12%) |
Aug 26, 2020 | 5.570 | 5.610 | 5.130 | 5.180 | 1,243,620 | -0.18(-3.36%) |
Aug 25, 2020 | 5.530 | 5.660 | 5.280 | 5.360 | 1,220,278 | -0.04(-0.74%) |
Aug 24, 2020 | 5.090 | 5.430 | 4.960 | 5.400 | 1,759,315 | +0.38(+7.57%) |
Aug 21, 2020 | 5.300 | 5.350 | 4.945 | 5.020 | 1,426,800 | -0.32(-5.99%) |
Aug 20, 2020 | 5.660 | 5.680 | 5.320 | 5.340 | 1,275,675 | -0.42(-7.29%) |
Aug 19, 2020 | 5.870 | 5.990 | 5.660 | 5.760 | 909,133 | -0.15(-2.54%) |
Aug 18, 2020 | 6.070 | 6.150 | 5.890 | 5.910 | 749,916 | -0.21(-3.43%) |
Aug 17, 2020 | 5.970 | 6.160 | 5.910 | 6.120 | 953,204 | +0.05(+0.82%) |
Aug 14, 2020 | 5.900 | 6.150 | 5.880 | 6.070 | 544,500 | +0.03(+0.50%) |
Aug 13, 2020 | 6.200 | 6.200 | 5.955 | 6.040 | 700,385 | -0.10(-1.63%) |
Aug 12, 2020 | 6.390 | 6.390 | 6.090 | 6.140 | 992,346 | -0.08(-1.29%) |
Aug 11, 2020 | 6.400 | 6.550 | 6.200 | 6.220 | 1,170,264 | +0.08(+1.30%) |
Aug 10, 2020 | 5.890 | 6.300 | 5.880 | 6.140 | 1,126,700 | +0.27(+4.60%) |
Aug 07, 2020 | 5.640 | 5.880 | 5.619 | 5.870 | 1,265,600 | +0.21(+3.71%) |
Aug 06, 2020 | 6.040 | 6.070 | 5.610 | 5.660 | 1,185,774 | -0.43(-7.06%) |
Aug 05, 2020 | 5.770 | 6.090 | 5.700 | 6.090 | 1,639,364 | +0.49(+8.75%) |
Aug 04, 2020 | 5.530 | 5.690 | 5.480 | 5.600 | 1,346,134 | +0.11(+2.00%) |
Aug 03, 2020 | 5.550 | 5.660 | 5.420 | 5.490 | 1,776,287 | -0.13(-2.31%) |
Jul 31, 2020 | 5.620 | 5.800 | 5.495 | 5.620 | 1,672,800 | -0.04(-0.71%) |
Jul 30, 2020 | 5.950 | 5.980 | 5.420 | 5.660 | 2,173,239 | -0.54(-8.71%) |
Jul 29, 2020 | 5.700 | 6.200 | 5.640 | 6.200 | 1,391,218 | +0.48(+8.39%) |
Jul 28, 2020 | 5.930 | 6.090 | 5.670 | 5.720 | 1,207,363 | -0.26(-4.35%) |
Jul 27, 2020 | 5.900 | 6.055 | 5.740 | 5.980 | 1,671,147 | +0.07(+1.18%) |
Jul 24, 2020 | 5.810 | 6.051 | 5.690 | 5.910 | 1,414,300 | +0.10(+1.72%) |
Jul 23, 2020 | 5.670 | 5.890 | 5.610 | 5.810 | 2,096,410 | +0.06(+1.04%) |
Jul 22, 2020 | 5.960 | 5.960 | 5.550 | 5.750 | 2,133,137 | -0.46(-7.41%) |
Jul 21, 2020 | 5.670 | 6.275 | 5.560 | 6.210 | 3,167,983 | +0.72(+13.11%) |
Jul 20, 2020 | 5.740 | 5.760 | 5.380 | 5.490 | 1,527,999 | -0.31(-5.34%) |
Jul 17, 2020 | 6.050 | 6.160 | 5.770 | 5.800 | 740,100 | -0.26(-4.29%) |
Jul 16, 2020 | 6.000 | 6.150 | 5.770 | 6.060 | 822,480 | -0.03(-0.49%) |
Jul 15, 2020 | 5.990 | 6.180 | 5.900 | 6.090 | 1,457,843 | +0.34(+5.91%) |
Jul 14, 2020 | 5.360 | 5.760 | 5.250 | 5.750 | 2,156,374 | +0.36(+6.68%) |
Jul 13, 2020 | 5.920 | 5.920 | 5.380 | 5.390 | 1,603,982 | -0.43(-7.39%) |
Jul 10, 2020 | 5.680 | 5.840 | 5.560 | 5.820 | 1,141,000 | +0.14(+2.46%) |
Jul 09, 2020 | 6.120 | 6.120 | 5.650 | 5.680 | 1,835,389 | -0.49(-7.94%) |
Jul 08, 2020 | 5.970 | 6.215 | 5.820 | 6.170 | 979,508 | +0.18(+3.01%) |
Jul 07, 2020 | 6.050 | 6.190 | 5.950 | 5.990 | 737,126 | -0.29(-4.62%) |
Jul 06, 2020 | 6.240 | 6.420 | 5.965 | 6.280 | 1,197,747 | +0.25(+4.15%) |
Jul 02, 2020 | 6.250 | 6.376 | 5.970 | 6.030 | 981,600 | +0.00(+0.00%) |
Jul 01, 2020 | 6.380 | 6.550 | 5.950 | 6.030 | 1,109,756 | -0.36(-5.63%) |
Jun 30, 2020 | 5.980 | 6.500 | 5.810 | 6.390 | 1,671,297 | +0.34(+5.62%) |
Jun 29, 2020 | 6.030 | 6.250 | 5.930 | 6.050 | 1,243,470 | +0.03(+0.50%) |
Jun 26, 2020 | 6.270 | 6.270 | 5.910 | 6.020 | 1,541,600 | -0.38(-5.94%) |
Jun 25, 2020 | 5.900 | 6.430 | 5.820 | 6.400 | 1,631,798 | +0.34(+5.61%) |
Jun 24, 2020 | 6.580 | 6.610 | 5.830 | 6.060 | 1,234,987 | -0.72(-10.62%) |
Jun 23, 2020 | 6.880 | 6.880 | 6.590 | 6.780 | 944,350 | +0.07(+1.04%) |
Jun 22, 2020 | 6.730 | 6.840 | 6.440 | 6.710 | 1,024,939 | +0.03(+0.45%) |
Jun 19, 2020 | 7.130 | 7.230 | 6.650 | 6.680 | 2,529,300 | -0.19(-2.77%) |
Jun 18, 2020 | 6.630 | 7.090 | 6.500 | 6.870 | 733,712 | +0.11(+1.63%) |
Jun 17, 2020 | 7.360 | 7.360 | 6.760 | 6.760 | 932,592 | -0.58(-7.90%) |
Jun 16, 2020 | 7.850 | 7.900 | 7.125 | 7.340 | 1,953,041 | +0.11(+1.52%) |
Jun 15, 2020 | 6.480 | 7.300 | 6.410 | 7.230 | 1,290,195 | +0.24(+3.43%) |
Jun 12, 2020 | 7.150 | 7.280 | 6.690 | 6.990 | 1,246,400 | +0.40(+6.07%) |
Jun 11, 2020 | 6.530 | 7.170 | 6.200 | 6.590 | 2,080,241 | -0.95(-12.60%) |
Jun 10, 2020 | 8.030 | 8.280 | 7.400 | 7.540 | 1,377,748 | -0.69(-8.38%) |
Jun 09, 2020 | 8.150 | 8.500 | 7.980 | 8.230 | 1,841,350 | -0.61(-6.90%) |
Jun 08, 2020 | 8.320 | 8.950 | 8.300 | 8.840 | 2,203,468 | +1.01(+12.90%) |
Jun 05, 2020 | 7.850 | 8.100 | 7.520 | 7.830 | 2,361,400 | +0.88(+12.66%) |
Jun 04, 2020 | 6.390 | 7.090 | 6.330 | 6.950 | 2,079,983 | +0.51(+7.92%) |
Jun 03, 2020 | 6.600 | 6.720 | 6.400 | 6.440 | 2,267,905 | +0.01(+0.16%) |
Jun 02, 2020 | 6.210 | 6.610 | 6.210 | 6.430 | 1,801,006 | +0.27(+4.38%) |