Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.175 | 8.175 | 7.750 | 7.920 | 5,616,605 | -0.17(-2.10%) |
May 27, 2021 | 8.100 | 8.160 | 7.820 | 8.090 | 7,748,856 | +0.05(+0.62%) |
May 26, 2021 | 7.710 | 8.110 | 7.670 | 8.040 | 5,278,992 | +0.41(+5.37%) |
May 25, 2021 | 8.020 | 8.070 | 7.630 | 7.630 | 4,702,361 | -0.33(-4.15%) |
May 24, 2021 | 7.820 | 8.060 | 7.625 | 7.960 | 3,629,598 | +0.23(+2.98%) |
May 21, 2021 | 7.780 | 8.000 | 7.704 | 7.730 | 4,208,770 | +0.09(+1.18%) |
May 20, 2021 | 7.950 | 7.950 | 7.480 | 7.640 | 5,289,506 | -0.23(-2.92%) |
May 19, 2021 | 7.570 | 7.925 | 7.500 | 7.870 | 4,256,126 | -0.17(-2.11%) |
May 18, 2021 | 8.110 | 8.280 | 7.950 | 8.040 | 4,715,410 | -0.09(-1.11%) |
May 17, 2021 | 7.940 | 8.167 | 7.910 | 8.130 | 4,673,928 | -0.12(-1.45%) |
May 14, 2021 | 8.000 | 8.340 | 7.970 | 8.250 | 5,270,475 | +0.38(+4.83%) |
May 13, 2021 | 8.030 | 8.490 | 7.593 | 7.870 | 5,929,508 | -0.26(-3.20%) |
May 12, 2021 | 8.310 | 8.500 | 8.090 | 8.130 | 4,123,227 | -0.41(-4.80%) |
May 11, 2021 | 8.030 | 8.650 | 7.850 | 8.540 | 5,847,583 | -0.24(-2.73%) |
May 10, 2021 | 8.830 | 9.400 | 8.640 | 8.780 | 6,632,079 | -0.04(-0.45%) |
May 07, 2021 | 9.570 | 9.880 | 8.770 | 8.820 | 9,112,042 | -0.97(-9.91%) |
May 06, 2021 | 10.20 | 10.36 | 9.620 | 9.790 | 4,857,001 | -0.74(-7.03%) |
May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 3,917,395 | -0.27(-2.50%) |
May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 4,149,308 | -0.25(-2.26%) |
May 03, 2021 | 10.90 | 11.34 | 10.80 | 11.05 | 3,659,059 | +0.05(+0.45%) |
Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 3,458,700 | -0.34(-3.00%) |
Apr 29, 2021 | 11.86 | 11.86 | 11.06 | 11.34 | 3,828,459 | -0.37(-3.16%) |
Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 3,829,109 | +0.27(+2.36%) |
Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 4,737,140 | +0.25(+2.23%) |
Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 5,058,367 | +0.80(+7.70%) |
Apr 23, 2021 | 10.08 | 10.53 | 9.945 | 10.39 | 4,753,100 | +0.31(+3.08%) |
Apr 22, 2021 | 10.76 | 10.79 | 9.850 | 10.08 | 7,431,034 | -0.25(-2.42%) |
Apr 21, 2021 | 9.390 | 10.35 | 9.180 | 10.33 | 9,516,412 | +0.98(+10.48%) |
Apr 20, 2021 | 11.24 | 11.47 | 9.120 | 9.350 | 21,334,752 | -2.49(-21.03%) |
Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 69,655,616 | +0.70(+6.28%) |
Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 3,107,700 | +0.02(+0.18%) |
Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 3,636,685 | -0.73(-6.16%) |
Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 4,095,875 | +0.21(+1.80%) |
Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 3,422,507 | +0.46(+4.11%) |
Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 6,504,030 | -1.11(-9.03%) |
Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 3,817,800 | -0.81(-6.18%) |
Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 4,010,382 | -0.42(-3.11%) |
Apr 07, 2021 | 13.65 | 13.97 | 13.38 | 13.52 | 2,379,848 | -0.35(-2.52%) |
Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 2,844,708 | +0.37(+2.74%) |
Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 4,161,603 | -1.02(-7.02%) |
Apr 01, 2021 | 14.22 | 14.69 | 13.86 | 14.52 | 3,945,100 | +0.78(+5.68%) |
Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 3,253,818 | +0.53(+4.01%) |
Mar 30, 2021 | 12.62 | 13.24 | 12.38 | 13.21 | 2,817,707 | +0.43(+3.36%) |
Mar 29, 2021 | 13.32 | 13.32 | 12.55 | 12.78 | 4,017,474 | -0.72(-5.33%) |
Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 3,897,200 | -0.11(-0.81%) |
Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 5,373,915 | +0.54(+4.13%) |
Mar 24, 2021 | 14.03 | 14.47 | 12.98 | 13.07 | 5,061,078 | -0.54(-3.97%) |
Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 7,438,114 | -2.33(-14.62%) |
Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 6,945,304 | +0.28(+1.79%) |
Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15,850,900 | +1.28(+8.90%) |
Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 6,067,712 | -0.82(-5.39%) |
Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 5,351,436 | +0.23(+1.54%) |
Mar 16, 2021 | 15.70 | 16.00 | 14.82 | 14.97 | 7,299,884 | -0.42(-2.73%) |
Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 6,619,691 | +0.52(+3.50%) |
Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 6,169,000 | +0.99(+7.13%) |
Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 7,827,266 | +0.29(+2.13%) |
Mar 10, 2021 | 12.73 | 13.83 | 12.32 | 13.59 | 9,898,871 | +1.79(+15.17%) |
Mar 09, 2021 | 11.25 | 12.34 | 11.02 | 11.80 | 8,218,337 | +1.09(+10.18%) |
Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 6,020,814 | -0.93(-7.99%) |
Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 10,242,200 | -0.56(-4.59%) |
Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 10,288,832 | -0.06(-0.49%) |
Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 4,748,423 | -0.97(-7.33%) |
Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 3,862,328 | -0.57(-4.13%) |
Mar 01, 2021 | 13.49 | 13.94 | 13.15 | 13.80 | 4,736,623 | +0.76(+5.83%) |
Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 7,469,800 | +0.19(+1.48%) |
Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 5,513,549 | -0.96(-6.95%) |
Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.81 | 5,496,061 | +0.22(+1.62%) |
Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 9,646,232 | -1.06(-7.24%) |
Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 6,793,918 | -0.33(-2.20%) |
Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 8,283,600 | +0.93(+6.62%) |
Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 9,309,490 | -1.49(-9.59%) |
Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 5,944,427 | -0.38(-2.39%) |
Feb 16, 2021 | 17.10 | 17.20 | 15.20 | 15.92 | 8,229,923 | -1.37(-7.92%) |
Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 6,271,000 | +0.56(+3.35%) |
Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 6,508,812 | -0.21(-1.24%) |
Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 14,594,600 | -1.70(-9.12%) |
Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 12,816,121 | +0.77(+4.31%) |
Feb 08, 2021 | 16.85 | 18.42 | 16.00 | 17.87 | 31,668,168 | +4.90(+37.78%) |
Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 6,897,800 | +0.17(+1.33%) |
Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 10,189,369 | -0.03(-0.23%) |
Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 17,872,570 | +2.36(+22.54%) |
Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 4,276,202 | -0.10(-0.95%) |
Feb 01, 2021 | 10.21 | 10.69 | 10.01 | 10.57 | 4,522,468 | +0.34(+3.32%) |
Jan 29, 2021 | 10.36 | 11.04 | 10.22 | 10.23 | 5,856,000 | -0.21(-2.01%) |
Jan 28, 2021 | 10.90 | 11.20 | 9.940 | 10.44 | 8,161,274 | -0.56(-5.09%) |
Jan 27, 2021 | 10.82 | 11.97 | 10.54 | 11.00 | 8,597,879 | -0.54(-4.68%) |
Jan 26, 2021 | 11.90 | 12.09 | 11.23 | 11.54 | 8,939,109 | -0.14(-1.20%) |
Jan 25, 2021 | 11.18 | 12.65 | 10.87 | 11.68 | 16,371,584 | +1.11(+10.50%) |
Jan 22, 2021 | 9.940 | 10.66 | 9.910 | 10.57 | 6,764,000 | +0.39(+3.83%) |
Jan 21, 2021 | 10.61 | 10.90 | 9.910 | 10.18 | 8,132,451 | -0.42(-3.96%) |
Jan 20, 2021 | 9.890 | 10.99 | 9.780 | 10.60 | 10,196,954 | +0.66(+6.64%) |
Jan 19, 2021 | 10.00 | 10.02 | 9.520 | 9.940 | 6,608,720 | +0.13(+1.33%) |
Jan 15, 2021 | 10.03 | 10.15 | 9.511 | 9.810 | 7,765,100 | -0.40(-3.92%) |
Jan 14, 2021 | 10.49 | 10.87 | 9.920 | 10.21 | 9,106,734 | -0.20(-1.92%) |
Jan 13, 2021 | 10.17 | 11.03 | 9.870 | 10.41 | 12,629,853 | +0.49(+4.94%) |
Jan 12, 2021 | 10.08 | 10.16 | 9.180 | 9.920 | 10,167,417 | +0.11(+1.12%) |
Jan 11, 2021 | 10.08 | 10.64 | 9.700 | 9.810 | 9,593,412 | -0.44(-4.29%) |
Jan 08, 2021 | 11.63 | 11.66 | 9.800 | 10.25 | 17,507,700 | -0.85(-7.66%) |
Jan 07, 2021 | 9.670 | 11.37 | 9.500 | 11.10 | 21,004,906 | +2.10(+23.33%) |
Jan 06, 2021 | 9.610 | 9.750 | 8.520 | 9.000 | 13,251,866 | +0.32(+3.69%) |
Jan 05, 2021 | 7.700 | 9.060 | 7.650 | 8.680 | 13,016,908 | +0.86(+11.00%) |
Jan 04, 2021 | 7.950 | 8.060 | 7.330 | 7.820 | 6,013,163 | -0.04(-0.51%) |
Dec 31, 2020 | 7.860 | 7.860 | 7.860 | 6,969,666 | -0.33(-4.03%) | |
Dec 30, 2020 | 7.750 | 8.290 | 7.610 | 8.190 | 6,969,666 | +0.41(+5.27%) |
Dec 29, 2020 | 8.260 | 8.580 | 7.580 | 7.780 | 8,962,567 | -0.75(-8.79%) |
Dec 28, 2020 | 8.960 | 8.980 | 8.080 | 8.530 | 12,446,669 | +0.18(+2.16%) |
Dec 24, 2020 | 8.400 | 8.490 | 7.550 | 8.350 | 10,142,900 | +0.12(+1.46%) |
Dec 23, 2020 | 10.01 | 10.75 | 7.650 | 8.230 | 54,616,280 | +0.03(+0.37%) |
Dec 22, 2020 | 6.380 | 8.350 | 6.340 | 8.200 | 25,182,676 | +2.26(+38.05%) |
Dec 21, 2020 | 5.410 | 6.190 | 5.140 | 5.940 | 16,868,384 | +0.44(+8.00%) |
Dec 18, 2020 | 4.920 | 5.680 | 4.780 | 5.500 | 15,328,200 | +0.73(+15.30%) |
Dec 17, 2020 | 4.470 | 4.940 | 4.400 | 4.770 | 4,057,105 | +0.30(+6.71%) |
Dec 16, 2020 | 4.770 | 4.810 | 4.340 | 4.470 | 3,598,159 | -0.22(-4.69%) |
Dec 15, 2020 | 4.340 | 4.710 | 4.250 | 4.690 | 3,661,963 | +0.48(+11.40%) |
Dec 14, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 1,812,762 | -0.17(-3.88%) |
Dec 11, 2020 | 4.510 | 4.540 | 4.280 | 4.380 | 2,170,300 | -0.15(-3.31%) |
Dec 10, 2020 | 4.390 | 4.590 | 4.260 | 4.530 | 1,976,260 | +0.07(+1.57%) |
Dec 09, 2020 | 4.990 | 5.040 | 4.290 | 4.460 | 4,695,257 | -0.29(-6.11%) |
Dec 08, 2020 | 4.200 | 4.770 | 4.180 | 4.750 | 4,294,230 | +0.54(+12.83%) |
Dec 07, 2020 | 4.380 | 4.480 | 4.130 | 4.210 | 2,647,420 | -0.08(-1.86%) |
Dec 04, 2020 | 4.010 | 4.370 | 4.000 | 4.290 | 3,409,300 | +0.46(+12.01%) |
Dec 03, 2020 | 4.310 | 4.310 | 3.790 | 3.830 | 4,852,316 | -0.40(-9.46%) |
Dec 02, 2020 | 4.240 | 4.410 | 4.150 | 4.230 | 2,360,101 | -0.17(-3.86%) |
Dec 01, 2020 | 4.560 | 4.630 | 4.260 | 4.400 | 2,992,957 | -0.15(-3.30%) |
Nov 30, 2020 | 5.010 | 5.060 | 4.280 | 4.550 | 5,841,789 | -0.48(-9.54%) |
Nov 27, 2020 | 5.070 | 5.090 | 4.831 | 5.030 | 4,244,000 | +0.29(+6.12%) |
Nov 25, 2020 | 4.490 | 4.860 | 4.350 | 4.740 | 5,298,700 | +0.26(+5.80%) |
Nov 24, 2020 | 5.240 | 5.250 | 4.300 | 4.480 | 13,273,980 | +0.08(+1.82%) |
Nov 23, 2020 | 3.670 | 4.410 | 3.660 | 4.400 | 9,197,306 | +0.92(+26.44%) |
Nov 20, 2020 | 3.150 | 3.490 | 3.150 | 3.480 | 3,000,700 | +0.28(+8.75%) |
Nov 19, 2020 | 3.210 | 3.225 | 3.060 | 3.200 | 1,218,655 | +0.03(+0.95%) |
Nov 18, 2020 | 3.290 | 3.400 | 3.160 | 3.170 | 2,424,400 | -0.07(-2.16%) |
Nov 17, 2020 | 3.200 | 3.270 | 3.130 | 3.240 | 1,672,409 | +0.04(+1.25%) |
Nov 16, 2020 | 3.220 | 3.390 | 3.130 | 3.200 | 2,356,831 | +0.01(+0.31%) |
Nov 13, 2020 | 3.380 | 3.420 | 3.100 | 3.190 | 3,402,900 | -0.14(-4.20%) |
Nov 12, 2020 | 2.750 | 3.330 | 2.740 | 3.330 | 6,292,637 | +0.50(+17.67%) |
Nov 11, 2020 | 2.740 | 2.850 | 2.730 | 2.830 | 1,517,297 | +0.10(+3.66%) |
Nov 10, 2020 | 2.620 | 2.780 | 2.600 | 2.730 | 1,612,840 | +0.13(+5.00%) |
Nov 09, 2020 | 2.570 | 2.640 | 2.470 | 2.600 | 2,425,555 | +0.18(+7.44%) |
Nov 06, 2020 | 2.540 | 2.555 | 2.390 | 2.420 | 1,446,700 | -0.15(-5.84%) |
Nov 05, 2020 | 2.480 | 2.590 | 2.480 | 2.570 | 859,535 | +0.12(+4.90%) |
Nov 04, 2020 | 2.490 | 2.500 | 2.410 | 2.450 | 869,817 | -0.05(-2.00%) |
Nov 03, 2020 | 2.500 | 2.590 | 2.480 | 2.500 | 814,060 | +0.04(+1.63%) |
Nov 02, 2020 | 2.490 | 2.540 | 2.450 | 2.460 | 737,875 | -0.02(-0.81%) |
Oct 30, 2020 | 2.490 | 2.500 | 2.440 | 2.480 | 873,800 | -0.04(-1.59%) |
Oct 29, 2020 | 2.450 | 2.520 | 2.410 | 2.520 | 599,002 | +0.07(+2.86%) |
Oct 28, 2020 | 2.500 | 2.500 | 2.410 | 2.450 | 967,987 | -0.08(-3.16%) |
Oct 27, 2020 | 2.560 | 2.590 | 2.520 | 2.530 | 494,041 | -0.04(-1.56%) |
Oct 26, 2020 | 2.620 | 2.620 | 2.510 | 2.570 | 835,236 | -0.07(-2.65%) |
Oct 23, 2020 | 2.690 | 2.720 | 2.620 | 2.640 | 535,300 | -0.04(-1.49%) |
Oct 22, 2020 | 2.650 | 2.690 | 2.620 | 2.680 | 641,426 | +0.03(+1.13%) |
Oct 21, 2020 | 2.690 | 2.740 | 2.635 | 2.650 | 480,909 | -0.02(-0.75%) |
Oct 20, 2020 | 2.670 | 2.710 | 2.640 | 2.670 | 611,616 | +0.01(+0.38%) |
Oct 19, 2020 | 2.690 | 2.710 | 2.650 | 2.660 | 716,530 | -0.01(-0.37%) |
Oct 16, 2020 | 2.740 | 2.740 | 2.650 | 2.670 | 729,000 | -0.05(-1.84%) |
Oct 15, 2020 | 2.650 | 2.730 | 2.600 | 2.720 | 722,667 | +0.01(+0.37%) |
Oct 14, 2020 | 2.690 | 2.790 | 2.690 | 2.710 | 1,047,072 | +0.01(+0.37%) |
Oct 13, 2020 | 2.640 | 2.710 | 2.610 | 2.700 | 796,875 | +0.06(+2.27%) |
Oct 12, 2020 | 2.710 | 2.710 | 2.590 | 2.640 | 712,023 | -0.02(-0.75%) |
Oct 09, 2020 | 2.670 | 2.710 | 2.630 | 2.660 | 679,600 | +0.01(+0.38%) |
Oct 08, 2020 | 2.620 | 2.680 | 2.610 | 2.650 | 902,098 | +0.05(+1.92%) |
Oct 07, 2020 | 2.540 | 2.620 | 2.540 | 2.600 | 992,964 | +0.07(+2.77%) |
Oct 06, 2020 | 2.600 | 2.648 | 2.520 | 2.530 | 1,067,627 | -0.04(-1.56%) |
Oct 05, 2020 | 2.520 | 2.590 | 2.500 | 2.570 | 888,237 | +0.08(+3.21%) |
Oct 02, 2020 | 2.410 | 2.520 | 2.410 | 2.490 | 694,200 | +0.01(+0.40%) |
Oct 01, 2020 | 2.480 | 2.510 | 2.440 | 2.480 | 935,809 | +0.00(+0.00%) |
Sep 30, 2020 | 2.590 | 2.610 | 2.460 | 2.480 | 1,135,333 | -0.11(-4.25%) |
Sep 29, 2020 | 2.460 | 2.620 | 2.430 | 2.590 | 1,452,380 | +0.13(+5.28%) |
Sep 28, 2020 | 2.450 | 2.500 | 2.420 | 2.460 | 945,181 | +0.05(+2.07%) |
Sep 25, 2020 | 2.460 | 2.505 | 2.390 | 2.410 | 991,300 | -0.09(-3.60%) |
Sep 24, 2020 | 2.400 | 2.530 | 2.360 | 2.500 | 1,531,159 | +0.07(+2.88%) |
Sep 23, 2020 | 2.540 | 2.600 | 2.420 | 2.430 | 1,292,009 | -0.12(-4.71%) |
Sep 22, 2020 | 2.630 | 2.650 | 2.500 | 2.550 | 1,057,238 | -0.06(-2.30%) |
Sep 21, 2020 | 2.700 | 2.710 | 2.490 | 2.610 | 2,313,164 | -0.13(-4.74%) |
Sep 18, 2020 | 2.610 | 2.825 | 2.550 | 2.740 | 4,711,500 | +0.18(+7.03%) |
Sep 17, 2020 | 2.590 | 2.600 | 2.530 | 2.560 | 1,267,188 | -0.08(-3.03%) |
Sep 16, 2020 | 2.630 | 2.700 | 2.610 | 2.640 | 1,068,296 | +0.01(+0.38%) |
Sep 15, 2020 | 2.690 | 2.720 | 2.610 | 2.630 | 954,217 | -0.04(-1.50%) |
Sep 14, 2020 | 2.550 | 2.685 | 2.542 | 2.670 | 1,371,381 | +0.16(+6.37%) |
Sep 11, 2020 | 2.550 | 2.580 | 2.460 | 2.510 | 1,632,300 | +0.00(+0.00%) |
Sep 10, 2020 | 2.650 | 2.650 | 2.510 | 2.510 | 1,612,952 | -0.07(-2.71%) |
Sep 09, 2020 | 2.600 | 2.650 | 2.530 | 2.580 | 1,556,275 | +0.00(+0.00%) |
Sep 08, 2020 | 2.600 | 2.680 | 2.480 | 2.580 | 2,099,765 | +0.01(+0.39%) |
Sep 04, 2020 | 2.630 | 2.659 | 2.410 | 2.570 | 1,509,200 | -0.03(-1.15%) |
Sep 03, 2020 | 2.660 | 2.680 | 2.540 | 2.600 | 1,526,321 | -0.08(-2.99%) |
Sep 02, 2020 | 2.970 | 2.990 | 2.610 | 2.680 | 2,644,009 | -0.05(-1.83%) |
Sep 01, 2020 | 2.650 | 2.740 | 2.620 | 2.730 | 1,270,755 | +0.09(+3.41%) |
Aug 31, 2020 | 2.750 | 2.750 | 2.620 | 2.640 | 1,366,277 | -0.11(-4.00%) |
Aug 28, 2020 | 2.720 | 2.780 | 2.710 | 2.750 | 855,900 | +0.03(+1.10%) |
Aug 27, 2020 | 2.730 | 2.780 | 2.680 | 2.720 | 1,972,473 | +0.00(+0.00%) |
Aug 26, 2020 | 2.760 | 2.790 | 2.690 | 2.720 | 1,080,482 | -0.06(-2.16%) |
Aug 25, 2020 | 2.800 | 2.830 | 2.710 | 2.780 | 1,124,094 | -0.01(-0.36%) |
Aug 24, 2020 | 2.860 | 2.870 | 2.710 | 2.790 | 1,648,988 | -0.06(-2.11%) |
Aug 21, 2020 | 2.910 | 2.950 | 2.820 | 2.850 | 1,927,200 | -0.07(-2.40%) |
Aug 20, 2020 | 2.920 | 3.000 | 2.850 | 2.920 | 1,328,326 | +0.02(+0.69%) |
Aug 19, 2020 | 2.830 | 3.030 | 2.780 | 2.900 | 2,885,482 | +0.08(+2.84%) |
Aug 18, 2020 | 2.930 | 2.930 | 2.800 | 2.820 | 1,357,574 | -0.05(-1.74%) |
Aug 17, 2020 | 2.750 | 2.900 | 2.750 | 2.870 | 1,870,682 | +0.17(+6.30%) |
Aug 14, 2020 | 2.720 | 2.780 | 2.650 | 2.700 | 1,622,300 | +0.00(+0.00%) |
Aug 13, 2020 | 2.800 | 2.800 | 2.680 | 2.700 | 1,409,924 | -0.09(-3.23%) |
Aug 12, 2020 | 2.790 | 2.890 | 2.760 | 2.790 | 1,561,592 | +0.01(+0.36%) |
Aug 11, 2020 | 2.900 | 2.910 | 2.750 | 2.780 | 2,935,922 | -0.12(-4.14%) |
Aug 10, 2020 | 2.990 | 3.000 | 2.850 | 2.900 | 2,016,739 | -0.06(-2.03%) |
Aug 07, 2020 | 2.720 | 3.140 | 2.700 | 2.960 | 5,463,400 | +0.11(+3.86%) |
Aug 06, 2020 | 2.930 | 2.970 | 2.800 | 2.850 | 3,141,288 | +0.02(+0.71%) |
Aug 05, 2020 | 2.570 | 2.900 | 2.550 | 2.830 | 4,428,243 | +0.31(+12.30%) |
Aug 04, 2020 | 2.460 | 2.550 | 2.450 | 2.520 | 1,062,466 | +0.06(+2.44%) |
Aug 03, 2020 | 2.410 | 2.520 | 2.370 | 2.460 | 1,936,698 | +0.08(+3.36%) |
Jul 31, 2020 | 2.430 | 2.450 | 2.340 | 2.380 | 1,023,900 | -0.08(-3.25%) |
Jul 30, 2020 | 2.430 | 2.490 | 2.420 | 2.460 | 1,038,221 | -0.01(-0.40%) |
Jul 29, 2020 | 2.440 | 2.480 | 2.410 | 2.470 | 1,175,839 | +0.02(+0.82%) |
Jul 28, 2020 | 2.460 | 2.480 | 2.410 | 2.450 | 1,298,334 | -0.03(-1.21%) |
Jul 27, 2020 | 2.490 | 2.550 | 2.430 | 2.480 | 1,220,102 | -0.00(-0.20%) |
Jul 24, 2020 | 2.500 | 2.570 | 2.460 | 2.485 | 1,344,600 | -0.06(-2.17%) |
Jul 23, 2020 | 2.470 | 2.610 | 2.440 | 2.540 | 2,788,319 | +0.08(+3.25%) |
Jul 22, 2020 | 2.470 | 2.570 | 2.440 | 2.460 | 1,675,136 | +0.00(+0.00%) |
Jul 21, 2020 | 2.380 | 2.500 | 2.350 | 2.460 | 2,268,001 | +0.13(+5.58%) |
Jul 20, 2020 | 2.470 | 2.480 | 2.330 | 2.330 | 1,921,599 | -0.15(-6.05%) |
Jul 17, 2020 | 2.470 | 2.540 | 2.455 | 2.480 | 1,901,100 | +0.01(+0.40%) |
Jul 16, 2020 | 2.500 | 2.560 | 2.400 | 2.470 | 2,486,744 | -0.04(-1.59%) |
Jul 15, 2020 | 2.640 | 2.650 | 2.440 | 2.510 | 2,826,173 | -0.07(-2.71%) |
Jul 14, 2020 | 2.360 | 2.580 | 2.360 | 2.580 | 2,937,047 | +0.23(+9.79%) |
Jul 13, 2020 | 2.680 | 2.720 | 2.350 | 2.350 | 4,671,472 | -0.37(-13.60%) |
Jul 10, 2020 | 3.010 | 3.016 | 2.630 | 2.720 | 6,734,200 | -0.28(-9.33%) |
Jul 09, 2020 | 2.970 | 3.450 | 2.910 | 3.000 | 19,030,922 | +0.00(+0.00%) |
Jul 08, 2020 | 2.290 | 3.750 | 2.280 | 3.000 | 70,150,424 | +0.79(+35.75%) |
Jul 07, 2020 | 2.290 | 2.300 | 2.180 | 2.210 | 1,872,450 | -0.09(-3.91%) |
Jul 06, 2020 | 2.210 | 2.325 | 2.200 | 2.300 | 1,373,970 | +0.14(+6.48%) |
Jul 02, 2020 | 2.220 | 2.220 | 2.150 | 2.160 | 745,800 | -0.01(-0.46%) |
Jul 01, 2020 | 2.250 | 2.260 | 2.150 | 2.170 | 799,203 | -0.05(-2.25%) |
Jun 30, 2020 | 2.190 | 2.250 | 2.150 | 2.220 | 1,040,957 | +0.03(+1.37%) |
Jun 29, 2020 | 2.090 | 2.230 | 2.090 | 2.190 | 1,581,195 | +0.18(+8.96%) |
Jun 26, 2020 | 2.140 | 2.150 | 2.010 | 2.010 | 1,755,500 | -0.12(-5.63%) |
Jun 25, 2020 | 2.060 | 2.140 | 2.050 | 2.130 | 786,623 | +0.04(+1.91%) |
Jun 24, 2020 | 2.140 | 2.140 | 2.020 | 2.090 | 950,318 | -0.07(-3.24%) |
Jun 23, 2020 | 2.160 | 2.210 | 2.130 | 2.160 | 673,359 | +0.01(+0.47%) |
Jun 22, 2020 | 2.130 | 2.190 | 2.110 | 2.150 | 617,728 | +0.02(+0.94%) |
Jun 19, 2020 | 2.230 | 2.241 | 2.110 | 2.130 | 1,306,500 | -0.08(-3.62%) |
Jun 18, 2020 | 2.190 | 2.270 | 2.150 | 2.210 | 596,590 | +0.00(+0.00%) |
Jun 17, 2020 | 2.310 | 2.310 | 2.190 | 2.210 | 511,709 | -0.06(-2.64%) |
Jun 16, 2020 | 2.300 | 2.320 | 2.230 | 2.270 | 920,308 | +0.08(+3.65%) |
Jun 15, 2020 | 2.060 | 2.230 | 2.020 | 2.190 | 1,052,108 | +0.01(+0.46%) |
Jun 12, 2020 | 2.210 | 2.230 | 2.120 | 2.180 | 889,300 | +0.04(+1.87%) |
Jun 11, 2020 | 2.210 | 2.220 | 2.120 | 2.140 | 1,148,152 | -0.12(-5.31%) |
Jun 10, 2020 | 2.330 | 2.330 | 2.220 | 2.260 | 853,423 | -0.05(-2.16%) |
Jun 09, 2020 | 2.290 | 2.340 | 2.220 | 2.310 | 1,083,627 | -0.06(-2.53%) |
Jun 08, 2020 | 2.450 | 2.500 | 2.370 | 2.370 | 1,374,388 | -0.01(-0.42%) |
Jun 05, 2020 | 2.250 | 2.380 | 2.230 | 2.380 | 1,292,100 | +0.17(+7.69%) |
Jun 04, 2020 | 2.190 | 2.220 | 2.150 | 2.210 | 793,470 | +0.04(+1.84%) |
Jun 03, 2020 | 2.180 | 2.290 | 2.170 | 2.170 | 1,125,756 | +0.05(+2.36%) |
Jun 02, 2020 | 2.080 | 2.140 | 2.070 | 2.120 | 709,916 | +0.05(+2.42%) |