Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.080 | 9.230 | 8.840 | 8.870 | 771,253 | -0.18(-1.99%) |
May 27, 2021 | 8.900 | 9.090 | 8.660 | 9.050 | 867,685 | +0.23(+2.61%) |
May 26, 2021 | 8.770 | 8.925 | 8.640 | 8.820 | 2,339,814 | +0.12(+1.38%) |
May 25, 2021 | 9.060 | 9.120 | 8.690 | 8.700 | 1,513,880 | -0.34(-3.76%) |
May 24, 2021 | 9.370 | 9.445 | 8.920 | 9.040 | 1,377,616 | -0.16(-1.74%) |
May 21, 2021 | 9.670 | 9.700 | 9.170 | 9.200 | 1,116,036 | -0.26(-2.75%) |
May 20, 2021 | 9.460 | 9.510 | 9.270 | 9.460 | 633,243 | -0.04(-0.42%) |
May 19, 2021 | 9.380 | 9.640 | 9.190 | 9.500 | 941,090 | -0.20(-2.06%) |
May 18, 2021 | 9.450 | 9.820 | 9.312 | 9.700 | 1,734,388 | +0.32(+3.41%) |
May 17, 2021 | 8.620 | 9.500 | 8.600 | 9.380 | 1,254,669 | +0.58(+6.59%) |
May 14, 2021 | 8.810 | 9.360 | 8.790 | 8.800 | 2,415,237 | -0.06(-0.68%) |
May 13, 2021 | 9.260 | 9.380 | 8.720 | 8.860 | 4,022,621 | -0.28(-3.06%) |
May 12, 2021 | 9.130 | 9.380 | 9.070 | 9.140 | 1,708,146 | -0.24(-2.56%) |
May 11, 2021 | 8.910 | 9.425 | 8.880 | 9.380 | 1,919,043 | +0.00(+0.00%) |
May 10, 2021 | 9.700 | 9.700 | 9.150 | 9.380 | 1,565,068 | -0.43(-4.38%) |
May 07, 2021 | 9.750 | 10.11 | 9.697 | 9.810 | 1,720,499 | +0.11(+1.13%) |
May 06, 2021 | 10.29 | 10.32 | 9.330 | 9.700 | 2,729,437 | -0.62(-6.01%) |
May 05, 2021 | 10.58 | 10.63 | 10.17 | 10.32 | 1,358,776 | -0.24(-2.27%) |
May 04, 2021 | 10.76 | 10.80 | 10.36 | 10.56 | 1,375,920 | -0.36(-3.30%) |
May 03, 2021 | 10.70 | 11.22 | 10.66 | 10.92 | 1,457,407 | +0.23(+2.15%) |
Apr 30, 2021 | 10.94 | 11.26 | 10.59 | 10.69 | 1,347,500 | -0.38(-3.43%) |
Apr 29, 2021 | 11.42 | 11.52 | 10.91 | 11.07 | 1,274,733 | -0.33(-2.89%) |
Apr 28, 2021 | 11.11 | 11.65 | 11.00 | 11.40 | 2,423,349 | +0.18(+1.60%) |
Apr 27, 2021 | 11.44 | 11.58 | 10.88 | 11.22 | 1,929,773 | -0.15(-1.32%) |
Apr 26, 2021 | 11.28 | 11.74 | 10.91 | 11.37 | 2,708,684 | +0.33(+2.99%) |
Apr 23, 2021 | 10.47 | 11.38 | 10.40 | 11.04 | 3,714,100 | +0.62(+5.95%) |
Apr 22, 2021 | 10.07 | 10.67 | 9.920 | 10.42 | 2,606,691 | +0.37(+3.68%) |
Apr 21, 2021 | 8.990 | 10.27 | 8.840 | 10.05 | 6,582,906 | +1.09(+12.17%) |
Apr 20, 2021 | 9.470 | 9.680 | 8.720 | 8.960 | 2,364,824 | -0.66(-6.86%) |
Apr 19, 2021 | 9.280 | 9.840 | 9.220 | 9.620 | 2,053,689 | +0.11(+1.16%) |
Apr 16, 2021 | 9.560 | 9.600 | 9.150 | 9.510 | 2,314,600 | +0.03(+0.32%) |
Apr 15, 2021 | 9.860 | 10.05 | 9.060 | 9.480 | 5,477,122 | -0.85(-8.23%) |
Apr 14, 2021 | 9.760 | 10.79 | 9.670 | 10.33 | 5,954,659 | +0.44(+4.45%) |
Apr 13, 2021 | 9.940 | 10.54 | 9.710 | 9.890 | 7,753,918 | +0.24(+2.49%) |
Apr 12, 2021 | 10.11 | 10.12 | 9.280 | 9.650 | 7,749,341 | -0.09(-0.92%) |
Apr 09, 2021 | 10.27 | 10.70 | 9.230 | 9.740 | 79,786,600 | +1.85(+23.45%) |
Apr 08, 2021 | 7.940 | 8.090 | 7.730 | 7.890 | 1,848,045 | +0.09(+1.15%) |
Apr 07, 2021 | 7.970 | 8.090 | 7.712 | 7.800 | 1,097,519 | -0.13(-1.64%) |
Apr 06, 2021 | 8.400 | 8.450 | 7.880 | 7.930 | 1,132,537 | -0.45(-5.37%) |
Apr 05, 2021 | 7.890 | 8.430 | 7.740 | 8.380 | 1,739,787 | +0.60(+7.71%) |
Apr 01, 2021 | 8.080 | 8.140 | 7.730 | 7.780 | 1,223,700 | -0.13(-1.64%) |
Mar 31, 2021 | 7.630 | 8.030 | 7.590 | 7.910 | 1,974,543 | +0.57(+7.77%) |
Mar 30, 2021 | 7.240 | 7.560 | 7.140 | 7.340 | 1,042,939 | +0.02(+0.27%) |
Mar 29, 2021 | 7.760 | 7.790 | 7.310 | 7.320 | 1,016,899 | -0.45(-5.79%) |
Mar 26, 2021 | 8.000 | 8.060 | 7.490 | 7.770 | 1,206,400 | -0.20(-2.51%) |
Mar 25, 2021 | 7.840 | 8.050 | 7.600 | 7.970 | 1,084,507 | +0.19(+2.44%) |
Mar 24, 2021 | 8.340 | 8.400 | 7.710 | 7.780 | 1,288,000 | -0.26(-3.23%) |
Mar 23, 2021 | 8.400 | 8.410 | 7.900 | 8.040 | 1,624,822 | -0.44(-5.19%) |
Mar 22, 2021 | 8.320 | 8.600 | 8.170 | 8.480 | 1,460,887 | +0.16(+1.92%) |
Mar 19, 2021 | 8.150 | 8.520 | 8.080 | 8.320 | 4,525,300 | +0.26(+3.23%) |
Mar 18, 2021 | 8.250 | 8.410 | 7.950 | 8.060 | 1,376,679 | -0.32(-3.82%) |
Mar 17, 2021 | 8.020 | 8.490 | 8.000 | 8.380 | 1,596,032 | +0.04(+0.48%) |
Mar 16, 2021 | 7.350 | 8.580 | 7.335 | 8.340 | 4,680,853 | +1.00(+13.62%) |
Mar 15, 2021 | 7.330 | 7.540 | 7.190 | 7.340 | 1,346,792 | +0.01(+0.14%) |
Mar 12, 2021 | 7.370 | 7.590 | 7.250 | 7.330 | 1,839,200 | -0.21(-2.79%) |
Mar 11, 2021 | 6.720 | 7.720 | 6.700 | 7.540 | 4,826,939 | +0.77(+11.37%) |
Mar 10, 2021 | 6.250 | 7.350 | 6.110 | 6.770 | 6,876,419 | +1.30(+23.77%) |
Mar 09, 2021 | 5.280 | 5.580 | 5.260 | 5.470 | 1,251,098 | +0.35(+6.84%) |
Mar 08, 2021 | 5.230 | 5.380 | 5.080 | 5.120 | 1,118,539 | -0.10(-1.92%) |
Mar 05, 2021 | 5.160 | 5.290 | 4.780 | 5.220 | 2,041,600 | +0.09(+1.75%) |
Mar 04, 2021 | 5.650 | 5.735 | 5.100 | 5.130 | 2,381,023 | -0.47(-8.39%) |
Mar 03, 2021 | 5.590 | 5.770 | 5.520 | 5.600 | 1,393,445 | -0.07(-1.23%) |
Mar 02, 2021 | 5.930 | 5.965 | 5.660 | 5.670 | 1,042,122 | -0.24(-4.06%) |
Mar 01, 2021 | 5.850 | 6.020 | 5.730 | 5.910 | 1,406,446 | +0.24(+4.23%) |
Feb 26, 2021 | 5.435 | 5.940 | 5.275 | 5.670 | 2,537,300 | +0.30(+5.59%) |
Feb 25, 2021 | 5.420 | 5.570 | 5.230 | 5.370 | 1,765,254 | -0.10(-1.83%) |
Feb 24, 2021 | 5.280 | 5.650 | 5.280 | 5.470 | 1,292,379 | +0.20(+3.80%) |
Feb 23, 2021 | 5.350 | 5.450 | 4.960 | 5.270 | 2,955,254 | -0.28(-5.05%) |
Feb 22, 2021 | 5.980 | 6.110 | 5.530 | 5.550 | 1,973,951 | -0.49(-8.11%) |
Feb 19, 2021 | 6.140 | 6.230 | 6.000 | 6.040 | 1,416,100 | -0.10(-1.63%) |
Feb 18, 2021 | 6.150 | 6.250 | 6.010 | 6.140 | 917,943 | -0.11(-1.76%) |
Feb 17, 2021 | 6.120 | 6.290 | 5.980 | 6.250 | 1,547,097 | +0.07(+1.13%) |
Feb 16, 2021 | 6.140 | 6.280 | 6.020 | 6.180 | 899,964 | +0.09(+1.48%) |
Feb 12, 2021 | 6.110 | 6.280 | 5.980 | 6.090 | 723,500 | -0.02(-0.33%) |
Feb 11, 2021 | 6.080 | 6.210 | 5.960 | 6.110 | 1,143,837 | +0.11(+1.83%) |
Feb 10, 2021 | 6.260 | 6.370 | 5.920 | 6.000 | 1,636,721 | -0.23(-3.69%) |
Feb 09, 2021 | 6.250 | 6.460 | 6.060 | 6.230 | 1,891,444 | +0.23(+3.83%) |
Feb 08, 2021 | 5.990 | 6.200 | 5.920 | 6.000 | 1,172,828 | +0.05(+0.93%) |
Feb 05, 2021 | 5.760 | 5.960 | 5.685 | 5.945 | 1,441,800 | +0.21(+3.57%) |
Feb 04, 2021 | 6.170 | 6.230 | 5.650 | 5.740 | 2,409,249 | -0.32(-5.28%) |
Feb 03, 2021 | 6.100 | 6.490 | 5.750 | 6.060 | 2,201,517 | +0.18(+3.06%) |
Feb 02, 2021 | 5.760 | 6.020 | 5.700 | 5.880 | 1,990,510 | +0.14(+2.44%) |
Feb 01, 2021 | 5.840 | 5.960 | 5.650 | 5.740 | 1,761,315 | +0.01(+0.17%) |
Jan 29, 2021 | 5.940 | 6.020 | 5.560 | 5.730 | 1,836,500 | -0.13(-2.22%) |
Jan 28, 2021 | 5.780 | 6.030 | 5.710 | 5.860 | 1,325,066 | +0.14(+2.45%) |
Jan 27, 2021 | 5.960 | 5.960 | 5.540 | 5.720 | 2,637,850 | -0.31(-5.14%) |
Jan 26, 2021 | 6.560 | 6.590 | 6.000 | 6.030 | 1,984,657 | -0.53(-8.08%) |
Jan 25, 2021 | 6.570 | 6.600 | 6.120 | 6.560 | 1,330,990 | +0.04(+0.61%) |
Jan 22, 2021 | 6.500 | 6.590 | 6.233 | 6.520 | 1,536,100 | -0.06(-0.91%) |
Jan 21, 2021 | 6.980 | 7.000 | 6.460 | 6.580 | 1,586,215 | -0.39(-5.60%) |
Jan 20, 2021 | 6.960 | 7.050 | 6.610 | 6.970 | 2,098,836 | +0.02(+0.29%) |
Jan 19, 2021 | 7.000 | 7.180 | 6.720 | 6.950 | 1,841,636 | +0.07(+1.02%) |
Jan 15, 2021 | 7.070 | 7.090 | 6.510 | 6.880 | 2,693,400 | -0.15(-2.13%) |
Jan 14, 2021 | 7.250 | 7.250 | 6.830 | 7.030 | 2,659,381 | -0.17(-2.36%) |
Jan 13, 2021 | 6.610 | 7.480 | 6.490 | 7.200 | 7,842,505 | +0.58(+8.76%) |
Jan 12, 2021 | 6.250 | 6.760 | 6.250 | 6.620 | 1,212,393 | +0.34(+5.41%) |
Jan 11, 2021 | 6.190 | 6.440 | 6.040 | 6.280 | 1,151,111 | +0.10(+1.62%) |
Jan 08, 2021 | 6.470 | 6.562 | 6.010 | 6.180 | 1,306,700 | -0.26(-4.04%) |
Jan 07, 2021 | 6.220 | 6.480 | 5.990 | 6.440 | 2,491,785 | +0.52(+8.78%) |
Jan 06, 2021 | 5.940 | 6.140 | 5.760 | 5.920 | 1,244,301 | -0.01(-0.17%) |
Jan 05, 2021 | 6.020 | 6.160 | 5.890 | 5.930 | 996,094 | -0.13(-2.15%) |
Jan 04, 2021 | 5.950 | 6.225 | 5.760 | 6.060 | 1,692,816 | +0.24(+4.12%) |
Dec 31, 2020 | 5.820 | 5.820 | 5.820 | 594,674 | -0.17(-2.84%) | |
Dec 30, 2020 | 5.980 | 6.100 | 5.930 | 5.990 | 594,674 | +0.06(+1.01%) |
Dec 29, 2020 | 6.100 | 6.280 | 5.870 | 5.930 | 953,427 | -0.17(-2.79%) |
Dec 28, 2020 | 6.600 | 6.615 | 5.920 | 6.100 | 2,281,165 | -0.36(-5.57%) |
Dec 24, 2020 | 6.470 | 6.570 | 6.150 | 6.460 | 903,400 | -0.05(-0.77%) |
Dec 23, 2020 | 6.610 | 6.700 | 6.420 | 6.510 | 852,105 | -0.07(-1.06%) |
Dec 22, 2020 | 6.700 | 6.820 | 6.540 | 6.580 | 971,407 | -0.05(-0.75%) |
Dec 21, 2020 | 6.300 | 6.790 | 6.110 | 6.630 | 1,486,193 | +0.27(+4.25%) |
Dec 18, 2020 | 6.790 | 6.820 | 6.360 | 6.360 | 1,774,900 | -0.37(-5.50%) |
Dec 17, 2020 | 6.720 | 6.800 | 6.400 | 6.730 | 887,395 | +0.06(+0.90%) |
Dec 16, 2020 | 6.910 | 6.940 | 6.550 | 6.670 | 845,875 | -0.21(-2.98%) |
Dec 15, 2020 | 7.090 | 7.180 | 6.703 | 6.875 | 1,237,330 | -0.16(-2.20%) |
Dec 14, 2020 | 6.760 | 7.460 | 6.760 | 7.030 | 1,859,723 | +0.34(+5.08%) |
Dec 11, 2020 | 6.830 | 6.830 | 6.440 | 6.690 | 1,255,100 | -0.02(-0.30%) |
Dec 10, 2020 | 6.230 | 6.840 | 6.160 | 6.710 | 2,726,207 | +0.55(+8.93%) |
Dec 09, 2020 | 6.880 | 6.970 | 6.070 | 6.160 | 2,994,739 | -0.62(-9.14%) |
Dec 08, 2020 | 6.670 | 6.900 | 6.290 | 6.780 | 2,450,024 | +0.01(+0.15%) |
Dec 07, 2020 | 5.940 | 7.070 | 5.890 | 6.770 | 7,099,064 | +1.15(+20.46%) |
Dec 04, 2020 | 5.250 | 5.720 | 5.230 | 5.620 | 1,279,700 | +0.39(+7.46%) |
Dec 03, 2020 | 5.200 | 5.285 | 5.070 | 5.230 | 1,515,692 | +0.02(+0.38%) |
Dec 02, 2020 | 5.240 | 5.250 | 4.970 | 5.210 | 1,435,745 | -0.09(-1.70%) |
Dec 01, 2020 | 5.360 | 5.360 | 5.100 | 5.300 | 1,404,876 | -0.04(-0.75%) |
Nov 30, 2020 | 5.350 | 5.369 | 5.070 | 5.340 | 1,057,123 | +0.05(+0.95%) |
Nov 27, 2020 | 5.200 | 5.460 | 5.200 | 5.290 | 1,048,500 | +0.11(+2.12%) |
Nov 25, 2020 | 5.170 | 5.300 | 5.025 | 5.180 | 932,600 | +0.05(+0.97%) |
Nov 24, 2020 | 5.230 | 5.240 | 4.960 | 5.130 | 1,199,645 | +0.02(+0.39%) |
Nov 23, 2020 | 5.000 | 5.225 | 4.860 | 5.110 | 1,310,044 | +0.17(+3.44%) |
Nov 20, 2020 | 4.960 | 5.030 | 4.810 | 4.940 | 2,024,500 | +0.12(+2.49%) |
Nov 19, 2020 | 4.460 | 4.870 | 4.460 | 4.820 | 2,404,115 | +0.36(+8.07%) |
Nov 18, 2020 | 4.490 | 4.840 | 4.420 | 4.460 | 2,093,468 | +0.01(+0.22%) |
Nov 17, 2020 | 4.300 | 4.525 | 4.210 | 4.450 | 940,316 | +0.10(+2.30%) |
Nov 16, 2020 | 4.500 | 4.550 | 4.252 | 4.350 | 1,020,976 | -0.07(-1.58%) |
Nov 13, 2020 | 4.450 | 4.500 | 4.380 | 4.420 | 726,100 | +0.02(+0.45%) |
Nov 12, 2020 | 4.420 | 4.550 | 4.280 | 4.400 | 1,672,967 | -0.04(-0.90%) |
Nov 11, 2020 | 4.250 | 4.550 | 4.230 | 4.440 | 2,100,079 | +0.22(+5.21%) |
Nov 10, 2020 | 3.800 | 4.250 | 3.750 | 4.220 | 4,654,508 | +0.49(+13.14%) |
Nov 09, 2020 | 3.570 | 3.800 | 3.470 | 3.730 | 1,318,564 | +0.31(+9.06%) |
Nov 06, 2020 | 3.670 | 3.670 | 3.340 | 3.420 | 836,500 | -0.22(-6.04%) |
Nov 05, 2020 | 3.600 | 3.680 | 3.530 | 3.640 | 508,452 | +0.01(+0.28%) |
Nov 04, 2020 | 3.200 | 3.660 | 3.200 | 3.630 | 1,568,454 | +0.36(+11.01%) |
Nov 03, 2020 | 3.210 | 3.310 | 3.190 | 3.270 | 557,731 | +0.03(+0.93%) |
Nov 02, 2020 | 3.250 | 3.320 | 3.085 | 3.240 | 722,435 | +0.08(+2.53%) |
Oct 30, 2020 | 3.280 | 3.300 | 3.090 | 3.160 | 632,000 | -0.12(-3.66%) |
Oct 29, 2020 | 3.160 | 3.285 | 3.110 | 3.280 | 397,231 | +0.09(+2.82%) |
Oct 28, 2020 | 3.250 | 3.280 | 3.090 | 3.190 | 1,801,885 | -0.12(-3.63%) |
Oct 27, 2020 | 3.240 | 3.330 | 3.180 | 3.310 | 1,716,685 | +0.10(+3.12%) |
Oct 26, 2020 | 3.240 | 3.325 | 3.130 | 3.210 | 447,863 | -0.09(-2.73%) |
Oct 23, 2020 | 3.320 | 3.351 | 3.220 | 3.300 | 394,700 | +0.01(+0.30%) |
Oct 22, 2020 | 3.280 | 3.415 | 3.260 | 3.290 | 878,798 | +0.03(+0.92%) |
Oct 21, 2020 | 3.390 | 3.410 | 3.210 | 3.260 | 682,247 | -0.13(-3.83%) |
Oct 20, 2020 | 3.500 | 3.545 | 3.365 | 3.390 | 537,681 | -0.07(-2.02%) |
Oct 19, 2020 | 3.590 | 3.590 | 3.450 | 3.460 | 371,706 | -0.09(-2.54%) |
Oct 16, 2020 | 3.500 | 3.655 | 3.470 | 3.550 | 660,000 | +0.04(+1.14%) |
Oct 15, 2020 | 3.510 | 3.520 | 3.360 | 3.510 | 581,952 | -0.14(-3.84%) |
Oct 14, 2020 | 3.760 | 3.780 | 3.500 | 3.650 | 567,182 | -0.09(-2.41%) |
Oct 13, 2020 | 3.620 | 3.800 | 3.600 | 3.740 | 695,450 | +0.07(+1.91%) |
Oct 12, 2020 | 3.700 | 3.740 | 3.625 | 3.670 | 452,180 | -0.03(-0.81%) |
Oct 09, 2020 | 3.760 | 3.780 | 3.630 | 3.700 | 416,400 | -0.02(-0.54%) |
Oct 08, 2020 | 3.710 | 3.790 | 3.660 | 3.720 | 486,614 | +0.07(+1.92%) |
Oct 07, 2020 | 3.670 | 3.750 | 3.620 | 3.650 | 583,630 | +0.02(+0.55%) |
Oct 06, 2020 | 3.660 | 3.710 | 3.580 | 3.630 | 813,857 | +0.09(+2.54%) |
Oct 05, 2020 | 3.250 | 3.550 | 3.210 | 3.540 | 539,957 | +0.34(+10.62%) |
Oct 02, 2020 | 3.290 | 3.370 | 3.200 | 3.200 | 529,700 | -0.18(-5.33%) |
Oct 01, 2020 | 3.390 | 3.420 | 3.310 | 3.380 | 298,828 | -0.01(-0.29%) |
Sep 30, 2020 | 3.410 | 3.480 | 3.310 | 3.390 | 393,079 | -0.03(-0.88%) |
Sep 29, 2020 | 3.320 | 3.450 | 3.290 | 3.420 | 1,529,241 | +0.10(+3.01%) |
Sep 28, 2020 | 3.350 | 3.400 | 3.290 | 3.320 | 415,726 | -0.01(-0.30%) |
Sep 25, 2020 | 3.230 | 3.380 | 3.210 | 3.330 | 625,500 | +0.07(+2.15%) |
Sep 24, 2020 | 3.290 | 3.368 | 3.200 | 3.260 | 691,280 | -0.05(-1.51%) |
Sep 23, 2020 | 3.470 | 3.481 | 3.210 | 3.310 | 1,102,673 | -0.19(-5.43%) |
Sep 22, 2020 | 3.670 | 3.735 | 3.470 | 3.500 | 812,839 | -0.15(-4.11%) |
Sep 21, 2020 | 3.750 | 3.860 | 3.610 | 3.650 | 1,020,427 | -0.15(-3.95%) |
Sep 18, 2020 | 3.750 | 3.880 | 3.690 | 3.800 | 1,536,100 | +0.10(+2.70%) |
Sep 17, 2020 | 3.490 | 3.760 | 3.450 | 3.700 | 756,416 | +0.15(+4.23%) |
Sep 16, 2020 | 3.590 | 3.720 | 3.530 | 3.550 | 1,086,223 | -0.03(-0.84%) |
Sep 15, 2020 | 3.650 | 3.670 | 3.540 | 3.580 | 1,266,386 | -0.02(-0.56%) |
Sep 14, 2020 | 3.510 | 3.670 | 3.435 | 3.600 | 1,795,239 | +0.17(+4.96%) |
Sep 11, 2020 | 3.410 | 3.590 | 3.370 | 3.430 | 815,200 | +0.02(+0.59%) |
Sep 10, 2020 | 3.390 | 3.485 | 3.370 | 3.410 | 868,903 | +0.03(+0.89%) |
Sep 09, 2020 | 3.280 | 3.475 | 3.280 | 3.380 | 812,580 | +0.10(+3.05%) |
Sep 08, 2020 | 3.195 | 3.380 | 3.140 | 3.280 | 669,680 | +0.00(+0.00%) |
Sep 04, 2020 | 3.350 | 3.380 | 3.070 | 3.280 | 1,089,000 | -0.11(-3.24%) |
Sep 03, 2020 | 3.510 | 3.530 | 3.370 | 3.390 | 691,155 | -0.13(-3.69%) |
Sep 02, 2020 | 3.480 | 3.530 | 3.420 | 3.520 | 974,665 | +0.06(+1.73%) |
Sep 01, 2020 | 3.510 | 3.585 | 3.450 | 3.460 | 648,055 | +0.01(+0.29%) |
Aug 31, 2020 | 3.500 | 3.510 | 3.340 | 3.450 | 717,563 | +0.00(+0.00%) |
Aug 28, 2020 | 3.430 | 3.490 | 3.337 | 3.450 | 547,500 | +0.05(+1.47%) |
Aug 27, 2020 | 3.500 | 3.520 | 3.320 | 3.400 | 751,831 | -0.10(-2.86%) |
Aug 26, 2020 | 3.660 | 3.685 | 3.470 | 3.500 | 530,543 | -0.18(-4.89%) |
Aug 25, 2020 | 3.720 | 3.720 | 3.580 | 3.680 | 544,376 | +0.03(+0.82%) |
Aug 24, 2020 | 3.890 | 3.890 | 3.510 | 3.650 | 1,114,800 | -0.18(-4.70%) |
Aug 21, 2020 | 3.950 | 4.050 | 3.750 | 3.830 | 563,900 | -0.13(-3.28%) |
Aug 20, 2020 | 3.890 | 3.980 | 3.830 | 3.960 | 774,562 | +0.06(+1.54%) |
Aug 19, 2020 | 3.830 | 3.960 | 3.740 | 3.900 | 1,674,171 | +0.17(+4.56%) |
Aug 18, 2020 | 3.790 | 3.800 | 3.530 | 3.730 | 2,268,619 | +0.13(+3.61%) |
Aug 17, 2020 | 3.410 | 3.630 | 3.390 | 3.600 | 2,056,976 | +0.17(+4.96%) |
Aug 14, 2020 | 3.450 | 3.490 | 3.355 | 3.430 | 440,400 | -0.01(-0.29%) |
Aug 13, 2020 | 3.340 | 3.500 | 3.340 | 3.440 | 665,350 | +0.09(+2.69%) |
Aug 12, 2020 | 3.500 | 3.650 | 3.340 | 3.350 | 770,904 | -0.12(-3.46%) |
Aug 11, 2020 | 3.800 | 3.940 | 3.230 | 3.470 | 1,821,808 | -0.38(-9.87%) |
Aug 10, 2020 | 3.850 | 3.980 | 3.800 | 3.850 | 3,053,482 | +0.04(+1.05%) |
Aug 07, 2020 | 3.780 | 3.940 | 3.740 | 3.810 | 640,200 | +0.03(+0.79%) |
Aug 06, 2020 | 3.820 | 3.820 | 3.670 | 3.780 | 575,202 | -0.03(-0.79%) |
Aug 05, 2020 | 3.800 | 3.860 | 3.640 | 3.810 | 850,869 | +0.08(+2.01%) |
Aug 04, 2020 | 3.810 | 3.850 | 3.620 | 3.735 | 520,144 | -0.06(-1.71%) |
Aug 03, 2020 | 3.510 | 3.850 | 3.510 | 3.800 | 896,402 | +0.27(+7.65%) |
Jul 31, 2020 | 3.680 | 3.734 | 3.450 | 3.530 | 1,061,800 | -0.17(-4.59%) |
Jul 30, 2020 | 3.530 | 3.780 | 3.510 | 3.700 | 780,410 | +0.11(+3.06%) |
Jul 29, 2020 | 3.820 | 3.890 | 3.560 | 3.590 | 986,405 | -0.19(-5.03%) |
Jul 28, 2020 | 3.970 | 4.010 | 3.770 | 3.780 | 757,247 | -0.21(-5.26%) |
Jul 27, 2020 | 3.950 | 4.110 | 3.820 | 3.990 | 1,804,733 | +0.05(+1.27%) |
Jul 24, 2020 | 4.070 | 4.180 | 3.925 | 3.940 | 1,307,700 | -0.17(-4.14%) |
Jul 23, 2020 | 4.250 | 4.270 | 4.080 | 4.110 | 675,996 | -0.12(-2.84%) |
Jul 22, 2020 | 4.380 | 4.430 | 4.120 | 4.230 | 977,230 | -0.17(-3.97%) |
Jul 21, 2020 | 4.440 | 4.460 | 4.330 | 4.405 | 1,094,754 | +0.02(+0.34%) |
Jul 20, 2020 | 4.410 | 4.500 | 4.270 | 4.390 | 784,213 | -0.03(-0.57%) |
Jul 17, 2020 | 4.510 | 4.610 | 4.400 | 4.415 | 1,984,200 | -0.09(-2.11%) |
Jul 16, 2020 | 4.560 | 4.610 | 4.390 | 4.510 | 1,615,717 | -0.06(-1.31%) |
Jul 15, 2020 | 4.270 | 4.610 | 4.140 | 4.570 | 1,838,151 | +0.41(+9.86%) |
Jul 14, 2020 | 4.260 | 4.346 | 3.900 | 4.160 | 2,713,562 | -0.07(-1.65%) |
Jul 13, 2020 | 4.420 | 4.500 | 4.230 | 4.230 | 879,271 | -0.18(-4.08%) |
Jul 10, 2020 | 4.510 | 4.730 | 4.300 | 4.410 | 1,172,700 | -0.19(-4.13%) |
Jul 09, 2020 | 4.620 | 4.910 | 4.530 | 4.600 | 2,148,757 | +0.02(+0.44%) |
Jul 08, 2020 | 4.390 | 4.580 | 4.340 | 4.580 | 736,346 | +0.19(+4.33%) |
Jul 07, 2020 | 4.350 | 4.510 | 4.200 | 4.390 | 2,639,159 | +0.05(+1.15%) |
Jul 06, 2020 | 4.640 | 4.700 | 4.280 | 4.340 | 1,287,727 | -0.23(-5.03%) |
Jul 02, 2020 | 4.790 | 4.790 | 4.530 | 4.570 | 1,090,400 | -0.16(-3.38%) |
Jul 01, 2020 | 4.630 | 4.790 | 4.540 | 4.730 | 1,016,414 | +0.12(+2.49%) |
Jun 30, 2020 | 4.540 | 4.650 | 4.450 | 4.615 | 1,250,416 | +0.11(+2.33%) |
Jun 29, 2020 | 4.730 | 4.760 | 4.450 | 4.510 | 1,670,513 | -0.12(-2.59%) |
Jun 26, 2020 | 4.510 | 4.770 | 4.410 | 4.630 | 4,126,100 | +0.00(+0.00%) |
Jun 25, 2020 | 4.110 | 4.640 | 4.030 | 4.630 | 4,245,829 | +0.54(+13.20%) |
Jun 24, 2020 | 4.230 | 4.407 | 3.950 | 4.090 | 1,544,054 | -0.16(-3.76%) |
Jun 23, 2020 | 4.180 | 4.410 | 3.930 | 4.250 | 1,718,550 | -0.16(-3.63%) |
Jun 22, 2020 | 3.970 | 4.660 | 3.860 | 4.410 | 3,769,454 | +0.53(+13.66%) |
Jun 19, 2020 | 3.600 | 3.960 | 3.537 | 3.880 | 2,329,100 | +0.31(+8.68%) |
Jun 18, 2020 | 3.430 | 3.674 | 3.400 | 3.570 | 1,018,025 | +0.09(+2.59%) |
Jun 17, 2020 | 3.630 | 3.750 | 3.440 | 3.480 | 1,109,303 | -0.07(-1.97%) |
Jun 16, 2020 | 3.430 | 3.560 | 3.360 | 3.550 | 1,520,453 | +0.27(+8.23%) |
Jun 15, 2020 | 2.990 | 3.360 | 2.930 | 3.280 | 5,110,909 | +0.22(+7.19%) |
Jun 12, 2020 | 3.110 | 3.170 | 2.900 | 3.060 | 5,452,200 | +0.06(+2.00%) |
Jun 11, 2020 | 3.000 | 3.190 | 2.980 | 3.000 | 1,092,261 | -0.24(-7.41%) |
Jun 10, 2020 | 3.320 | 3.380 | 3.210 | 3.240 | 716,025 | -0.07(-2.11%) |
Jun 09, 2020 | 3.350 | 3.420 | 3.300 | 3.310 | 597,754 | -0.08(-2.36%) |
Jun 08, 2020 | 3.600 | 3.600 | 3.320 | 3.390 | 831,578 | -0.09(-2.59%) |
Jun 05, 2020 | 3.350 | 3.600 | 3.270 | 3.480 | 1,422,600 | +0.17(+5.14%) |
Jun 04, 2020 | 3.460 | 3.660 | 3.250 | 3.310 | 1,263,568 | -0.10(-2.93%) |
Jun 03, 2020 | 3.470 | 3.660 | 3.320 | 3.410 | 1,488,181 | -0.04(-1.16%) |
Jun 02, 2020 | 3.270 | 3.480 | 3.190 | 3.450 | 1,284,507 | +0.20(+6.15%) |