Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.13 | 16.26 | 15.41 | 15.64 | 846,798 | -0.38(-2.37%) |
May 27, 2021 | 15.32 | 16.36 | 15.12 | 16.02 | 2,152,553 | +1.02(+6.80%) |
May 26, 2021 | 14.41 | 15.25 | 14.41 | 15.00 | 1,024,091 | +0.43(+2.93%) |
May 25, 2021 | 14.98 | 15.75 | 14.56 | 14.57 | 2,027,124 | -0.13(-0.88%) |
May 24, 2021 | 14.15 | 14.93 | 13.77 | 14.70 | 1,626,244 | +0.52(+3.66%) |
May 21, 2021 | 14.36 | 15.05 | 14.00 | 14.18 | 1,756,907 | +0.01(+0.07%) |
May 20, 2021 | 14.08 | 14.44 | 13.80 | 14.17 | 1,087,262 | +0.11(+0.79%) |
May 19, 2021 | 13.19 | 14.41 | 12.84 | 14.06 | 1,455,838 | +0.54(+3.98%) |
May 18, 2021 | 13.18 | 13.61 | 12.99 | 13.52 | 1,116,871 | +0.25(+1.89%) |
May 17, 2021 | 13.66 | 13.85 | 13.05 | 13.27 | 819,344 | -0.53(-3.83%) |
May 14, 2021 | 13.98 | 14.26 | 13.70 | 13.80 | 770,747 | -0.16(-1.13%) |
May 13, 2021 | 13.24 | 14.05 | 13.24 | 13.96 | 988,128 | +0.82(+6.28%) |
May 12, 2021 | 14.21 | 14.51 | 13.00 | 13.13 | 1,208,037 | -1.36(-9.40%) |
May 11, 2021 | 14.09 | 14.60 | 13.59 | 14.50 | 918,419 | +0.00(+0.00%) |
May 10, 2021 | 15.23 | 15.51 | 14.29 | 14.50 | 1,260,081 | -0.37(-2.49%) |
May 07, 2021 | 13.90 | 15.09 | 13.75 | 14.87 | 1,319,606 | +1.07(+7.72%) |
May 06, 2021 | 13.75 | 13.89 | 13.24 | 13.80 | 1,007,378 | +0.07(+0.54%) |
May 05, 2021 | 13.91 | 14.37 | 13.50 | 13.73 | 1,329,470 | -0.32(-2.31%) |
May 04, 2021 | 13.44 | 14.25 | 13.05 | 14.05 | 1,228,501 | +0.56(+4.12%) |
May 03, 2021 | 12.74 | 13.67 | 12.61 | 13.49 | 1,589,520 | +0.96(+7.69%) |
Apr 30, 2021 | 12.04 | 12.97 | 12.03 | 12.53 | 1,653,023 | +0.32(+2.66%) |
Apr 29, 2021 | 13.24 | 13.24 | 11.96 | 12.21 | 3,146,297 | -2.22(-15.36%) |
Apr 28, 2021 | 15.39 | 15.69 | 14.14 | 14.42 | 1,562,260 | -0.97(-6.32%) |
Apr 27, 2021 | 15.36 | 15.92 | 14.88 | 15.39 | 1,981,993 | +0.66(+4.46%) |
Apr 26, 2021 | 14.84 | 15.43 | 14.38 | 14.74 | 1,573,109 | +0.15(+1.02%) |
Apr 23, 2021 | 13.82 | 14.79 | 13.70 | 14.59 | 1,237,097 | +0.95(+6.93%) |
Apr 22, 2021 | 14.47 | 14.51 | 13.62 | 13.64 | 902,437 | -0.93(-6.36%) |
Apr 21, 2021 | 13.29 | 14.67 | 13.29 | 14.57 | 1,746,907 | +1.56(+11.97%) |
Apr 20, 2021 | 14.51 | 14.96 | 12.86 | 13.01 | 2,522,631 | -1.76(-11.92%) |
Apr 19, 2021 | 13.76 | 15.45 | 13.62 | 14.77 | 3,710,126 | +1.07(+7.77%) |
Apr 16, 2021 | 12.07 | 14.01 | 11.89 | 13.71 | 4,028,064 | +1.94(+16.46%) |
Apr 15, 2021 | 11.78 | 12.03 | 11.59 | 11.77 | 828,631 | +0.23(+2.01%) |
Apr 14, 2021 | 11.03 | 11.88 | 10.97 | 11.54 | 996,152 | +0.53(+4.80%) |
Apr 13, 2021 | 11.25 | 11.38 | 10.71 | 11.01 | 1,228,652 | -0.19(-1.66%) |
Apr 12, 2021 | 11.31 | 11.48 | 10.98 | 11.20 | 475,009 | +0.00(+0.00%) |
Apr 09, 2021 | 10.94 | 11.27 | 10.77 | 11.20 | 653,397 | +0.32(+2.90%) |
Apr 08, 2021 | 10.51 | 10.97 | 10.25 | 10.88 | 643,670 | +0.43(+4.08%) |
Apr 07, 2021 | 10.39 | 10.60 | 10.28 | 10.45 | 422,272 | -0.02(-0.18%) |
Apr 06, 2021 | 10.53 | 10.85 | 10.46 | 10.47 | 532,048 | +0.01(+0.09%) |
Apr 05, 2021 | 10.16 | 10.55 | 10.03 | 10.46 | 808,911 | +0.53(+5.32%) |
Apr 01, 2021 | 10.34 | 10.42 | 9.750 | 9.936 | 728,491 | -0.21(-2.10%) |
Mar 31, 2021 | 10.19 | 10.74 | 10.07 | 10.15 | 1,434,778 | +0.17(+1.67%) |
Mar 30, 2021 | 9.611 | 10.11 | 9.611 | 9.982 | 473,696 | +0.36(+3.76%) |
Mar 29, 2021 | 9.482 | 10.23 | 9.482 | 9.621 | 946,953 | +0.04(+0.39%) |
Mar 26, 2021 | 9.120 | 9.778 | 9.120 | 9.584 | 2,000,545 | +0.82(+9.42%) |
Mar 25, 2021 | 7.906 | 8.805 | 7.906 | 8.759 | 457,022 | +0.71(+8.87%) |
Mar 24, 2021 | 8.091 | 8.499 | 8.027 | 8.045 | 655,712 | -0.05(-0.57%) |
Mar 23, 2021 | 8.546 | 8.685 | 7.985 | 8.091 | 399,818 | -0.53(-6.13%) |
Mar 22, 2021 | 8.629 | 8.787 | 8.426 | 8.620 | 285,753 | +0.03(+0.32%) |
Mar 19, 2021 | 8.647 | 9.083 | 8.351 | 8.592 | 852,999 | -0.13(-1.49%) |
Mar 18, 2021 | 9.408 | 9.435 | 8.694 | 8.722 | 568,205 | -0.66(-7.02%) |
Mar 17, 2021 | 9.231 | 9.500 | 9.139 | 9.380 | 595,453 | +0.11(+1.20%) |
Mar 16, 2021 | 9.343 | 9.361 | 8.907 | 9.268 | 373,118 | -0.07(-0.79%) |
Mar 15, 2021 | 9.027 | 9.797 | 8.898 | 9.343 | 837,555 | +0.32(+3.49%) |
Mar 12, 2021 | 8.926 | 9.111 | 8.768 | 9.027 | 250,850 | +0.13(+1.46%) |
Mar 11, 2021 | 8.944 | 8.944 | 8.620 | 8.898 | 206,995 | +0.08(+0.95%) |
Mar 10, 2021 | 9.027 | 9.083 | 8.462 | 8.814 | 788,005 | -0.03(-0.31%) |
Mar 09, 2021 | 8.935 | 8.935 | 8.536 | 8.842 | 488,617 | +0.05(+0.53%) |
Mar 08, 2021 | 8.842 | 9.157 | 8.768 | 8.796 | 316,300 | -0.07(-0.84%) |
Mar 05, 2021 | 8.527 | 8.916 | 8.212 | 8.870 | 429,089 | +0.37(+4.36%) |
Mar 04, 2021 | 8.740 | 8.833 | 8.212 | 8.499 | 535,895 | -0.32(-3.68%) |
Mar 03, 2021 | 8.833 | 9.148 | 8.722 | 8.824 | 459,812 | +0.10(+1.17%) |
Mar 02, 2021 | 8.870 | 9.009 | 8.722 | 8.722 | 437,442 | -0.10(-1.16%) |
Mar 01, 2021 | 8.768 | 9.083 | 8.546 | 8.824 | 541,570 | +0.19(+2.15%) |
Feb 26, 2021 | 8.518 | 8.833 | 8.076 | 8.638 | 459,946 | +0.08(+0.98%) |
Feb 25, 2021 | 9.037 | 9.046 | 8.518 | 8.555 | 301,051 | -0.48(-5.33%) |
Feb 24, 2021 | 8.546 | 9.111 | 8.546 | 9.037 | 467,799 | +0.37(+4.28%) |
Feb 23, 2021 | 8.583 | 8.796 | 8.240 | 8.666 | 621,434 | -0.09(-1.06%) |
Feb 22, 2021 | 8.388 | 9.009 | 8.314 | 8.759 | 751,347 | +0.26(+3.05%) |
Feb 19, 2021 | 8.647 | 8.759 | 8.332 | 8.499 | 939,313 | -0.03(-0.33%) |
Feb 18, 2021 | 8.824 | 9.148 | 8.508 | 8.527 | 430,998 | -0.33(-3.77%) |
Feb 17, 2021 | 9.806 | 9.806 | 8.666 | 8.861 | 721,873 | -0.98(-9.98%) |
Feb 16, 2021 | 9.741 | 10.36 | 9.704 | 9.843 | 1,353,798 | +0.16(+1.63%) |
Feb 12, 2021 | 9.287 | 9.750 | 8.953 | 9.686 | 1,125,536 | +0.49(+5.34%) |
Feb 11, 2021 | 8.638 | 9.250 | 8.518 | 9.194 | 716,692 | +0.62(+7.24%) |
Feb 10, 2021 | 8.073 | 8.601 | 7.971 | 8.573 | 571,512 | +0.57(+7.18%) |
Feb 09, 2021 | 7.711 | 8.036 | 7.526 | 7.999 | 400,091 | +0.32(+4.10%) |
Feb 08, 2021 | 7.368 | 7.684 | 7.276 | 7.684 | 516,235 | +0.36(+4.94%) |
Feb 05, 2021 | 7.517 | 7.637 | 7.183 | 7.322 | 562,876 | -0.18(-2.35%) |
Feb 04, 2021 | 8.017 | 8.342 | 7.127 | 7.498 | 807,682 | -0.72(-8.79%) |
Feb 03, 2021 | 8.184 | 8.314 | 8.110 | 8.221 | 621,486 | +0.07(+0.91%) |
Feb 02, 2021 | 8.166 | 8.193 | 7.962 | 8.147 | 393,338 | +0.09(+1.15%) |
Feb 01, 2021 | 7.572 | 8.119 | 7.572 | 8.054 | 1,071,618 | +0.50(+6.63%) |
Jan 29, 2021 | 7.378 | 7.730 | 7.271 | 7.554 | 698,281 | +0.17(+2.26%) |
Jan 28, 2021 | 7.378 | 7.461 | 7.192 | 7.387 | 386,788 | +0.10(+1.40%) |
Jan 27, 2021 | 7.350 | 7.396 | 7.007 | 7.285 | 425,303 | -0.22(-2.96%) |
Jan 26, 2021 | 7.600 | 7.786 | 7.461 | 7.507 | 247,654 | -0.12(-1.58%) |
Jan 25, 2021 | 7.498 | 7.804 | 7.498 | 7.628 | 443,101 | +0.13(+1.73%) |
Jan 22, 2021 | 7.656 | 7.662 | 7.368 | 7.498 | 232,077 | -0.22(-2.88%) |
Jan 21, 2021 | 7.813 | 7.980 | 7.693 | 7.721 | 366,250 | -0.06(-0.72%) |
Jan 20, 2021 | 7.545 | 7.906 | 7.452 | 7.776 | 518,234 | +0.32(+4.35%) |
Jan 19, 2021 | 6.979 | 7.554 | 6.831 | 7.452 | 670,940 | +0.47(+6.77%) |
Jan 15, 2021 | 6.766 | 7.192 | 6.673 | 6.979 | 518,424 | +0.11(+1.62%) |
Jan 14, 2021 | 6.720 | 7.016 | 6.645 | 6.868 | 246,098 | +0.13(+1.93%) |
Jan 13, 2021 | 6.720 | 6.812 | 6.581 | 6.738 | 199,028 | +0.02(+0.28%) |
Jan 12, 2021 | 6.822 | 6.831 | 6.581 | 6.720 | 471,774 | -0.06(-0.96%) |
Jan 11, 2021 | 6.544 | 6.822 | 6.497 | 6.785 | 241,910 | +0.15(+2.23%) |
Jan 08, 2021 | 6.775 | 6.775 | 6.432 | 6.636 | 242,219 | -0.03(-0.42%) |
Jan 07, 2021 | 6.497 | 6.710 | 6.330 | 6.664 | 264,859 | +0.19(+2.86%) |
Jan 06, 2021 | 5.987 | 6.571 | 5.987 | 6.479 | 570,141 | +0.47(+7.87%) |
Jan 05, 2021 | 6.006 | 6.062 | 5.839 | 6.006 | 593,015 | +0.01(+0.15%) |
Jan 04, 2021 | 6.080 | 6.247 | 5.904 | 5.997 | 236,585 | -0.06(-1.07%) |
Dec 31, 2020 | 6.062 | 6.062 | 6.062 | 129,459 | -0.03(-0.46%) | |
Dec 30, 2020 | 6.034 | 6.164 | 5.997 | 6.089 | 129,459 | +0.06(+0.92%) |
Dec 29, 2020 | 5.895 | 6.136 | 5.895 | 6.034 | 290,534 | +0.09(+1.56%) |
Dec 28, 2020 | 5.885 | 6.182 | 5.877 | 5.941 | 339,446 | +0.12(+2.07%) |
Dec 24, 2020 | 5.793 | 5.830 | 5.672 | 5.821 | 75,740 | +0.03(+0.48%) |
Dec 23, 2020 | 5.682 | 5.876 | 5.663 | 5.793 | 273,994 | +0.14(+2.46%) |
Dec 22, 2020 | 5.682 | 5.737 | 5.589 | 5.654 | 214,949 | -0.10(-1.77%) |
Dec 21, 2020 | 5.802 | 5.878 | 5.626 | 5.756 | 261,231 | -0.16(-2.66%) |
Dec 18, 2020 | 6.099 | 6.321 | 5.830 | 5.913 | 682,636 | +0.06(+0.95%) |
Dec 17, 2020 | 5.839 | 5.904 | 5.765 | 5.858 | 179,904 | +0.04(+0.64%) |
Dec 16, 2020 | 5.913 | 5.913 | 5.700 | 5.821 | 223,134 | -0.06(-1.10%) |
Dec 15, 2020 | 5.691 | 5.904 | 5.691 | 5.885 | 207,095 | +0.17(+2.92%) |
Dec 14, 2020 | 5.969 | 5.978 | 5.709 | 5.719 | 276,219 | -0.20(-3.44%) |
Dec 11, 2020 | 5.941 | 6.025 | 5.802 | 5.923 | 264,768 | -0.06(-0.93%) |
Dec 10, 2020 | 5.691 | 6.025 | 5.691 | 5.978 | 257,619 | +0.20(+3.53%) |
Dec 09, 2020 | 5.719 | 5.904 | 5.589 | 5.774 | 251,564 | +0.09(+1.63%) |
Dec 08, 2020 | 5.635 | 5.709 | 5.524 | 5.682 | 243,311 | +0.01(+0.16%) |
Dec 07, 2020 | 5.848 | 5.883 | 5.607 | 5.672 | 222,931 | -0.17(-2.86%) |
Dec 04, 2020 | 5.478 | 5.932 | 5.450 | 5.839 | 398,339 | +0.44(+8.25%) |
Dec 03, 2020 | 5.088 | 5.561 | 5.088 | 5.394 | 701,138 | +0.22(+4.30%) |
Dec 02, 2020 | 5.088 | 5.190 | 5.070 | 5.172 | 260,924 | +0.08(+1.64%) |
Dec 01, 2020 | 5.144 | 5.200 | 5.042 | 5.088 | 134,379 | +0.01(+0.18%) |
Nov 30, 2020 | 5.051 | 5.181 | 5.033 | 5.079 | 245,621 | -0.01(-0.18%) |
Nov 27, 2020 | 5.227 | 5.227 | 5.042 | 5.088 | 207,369 | -0.10(-1.96%) |
Nov 25, 2020 | 5.255 | 5.286 | 5.015 | 5.190 | 358,203 | -0.15(-2.78%) |
Nov 24, 2020 | 5.135 | 5.441 | 5.070 | 5.339 | 513,863 | +0.20(+3.97%) |
Nov 23, 2020 | 4.829 | 5.264 | 4.829 | 5.135 | 540,633 | +0.29(+5.93%) |
Nov 20, 2020 | 4.681 | 4.847 | 4.588 | 4.847 | 254,195 | +0.15(+3.16%) |
Nov 19, 2020 | 4.569 | 4.755 | 4.569 | 4.699 | 191,860 | +0.08(+1.81%) |
Nov 18, 2020 | 4.644 | 4.829 | 4.611 | 4.616 | 224,506 | -0.05(-0.99%) |
Nov 17, 2020 | 4.644 | 4.718 | 4.588 | 4.662 | 307,990 | -0.02(-0.40%) |
Nov 16, 2020 | 4.681 | 4.764 | 4.644 | 4.681 | 162,559 | +0.04(+0.80%) |
Nov 13, 2020 | 4.699 | 4.727 | 4.597 | 4.644 | 155,797 | +0.03(+0.60%) |
Nov 12, 2020 | 4.588 | 4.681 | 4.551 | 4.616 | 342,149 | +0.01(+0.20%) |
Nov 11, 2020 | 4.606 | 4.671 | 4.477 | 4.606 | 248,533 | +0.01(+0.20%) |
Nov 10, 2020 | 4.365 | 4.727 | 4.365 | 4.597 | 255,223 | +0.21(+4.86%) |
Nov 09, 2020 | 4.866 | 4.866 | 4.375 | 4.384 | 399,197 | -0.11(-2.47%) |
Nov 06, 2020 | 4.634 | 4.727 | 4.458 | 4.495 | 392,189 | -0.18(-3.77%) |
Nov 05, 2020 | 4.375 | 4.755 | 4.263 | 4.671 | 748,382 | +0.15(+3.28%) |
Nov 04, 2020 | 4.588 | 4.588 | 4.393 | 4.523 | 429,241 | -0.08(-1.81%) |
Nov 03, 2020 | 4.412 | 4.727 | 4.412 | 4.606 | 360,799 | +0.30(+6.88%) |
Nov 02, 2020 | 4.328 | 4.458 | 4.245 | 4.310 | 243,840 | +0.06(+1.31%) |
Oct 30, 2020 | 4.208 | 4.347 | 4.208 | 4.254 | 290,447 | -0.03(-0.65%) |
Oct 29, 2020 | 4.087 | 4.375 | 4.041 | 4.282 | 280,141 | +0.21(+5.24%) |
Oct 28, 2020 | 4.403 | 4.473 | 4.041 | 4.069 | 323,735 | -0.46(-10.22%) |
Oct 27, 2020 | 4.477 | 4.579 | 4.421 | 4.532 | 324,518 | +0.06(+1.45%) |
Oct 26, 2020 | 4.606 | 4.653 | 4.375 | 4.467 | 368,359 | -0.20(-4.37%) |
Oct 23, 2020 | 4.708 | 4.801 | 4.579 | 4.671 | 118,681 | -0.01(-0.20%) |
Oct 22, 2020 | 4.866 | 4.866 | 4.644 | 4.681 | 322,591 | -0.10(-2.13%) |
Oct 21, 2020 | 4.755 | 4.903 | 4.755 | 4.783 | 200,454 | -0.01(-0.19%) |
Oct 20, 2020 | 4.588 | 4.968 | 4.551 | 4.792 | 363,086 | +0.31(+6.82%) |
Oct 19, 2020 | 4.588 | 4.690 | 4.440 | 4.486 | 455,565 | -0.13(-2.81%) |
Oct 16, 2020 | 4.764 | 4.783 | 4.597 | 4.616 | 272,428 | -0.15(-3.11%) |
Oct 15, 2020 | 4.699 | 4.820 | 4.681 | 4.764 | 235,471 | -0.03(-0.58%) |
Oct 14, 2020 | 4.755 | 4.912 | 4.745 | 4.792 | 213,940 | +0.01(+0.19%) |
Oct 13, 2020 | 4.690 | 4.801 | 4.634 | 4.783 | 158,570 | -0.02(-0.39%) |
Oct 12, 2020 | 4.764 | 4.847 | 4.644 | 4.801 | 223,930 | -0.01(-0.19%) |
Oct 09, 2020 | 4.940 | 4.996 | 4.755 | 4.810 | 226,358 | -0.07(-1.52%) |
Oct 08, 2020 | 4.773 | 4.903 | 4.699 | 4.884 | 236,266 | +0.13(+2.73%) |
Oct 07, 2020 | 4.690 | 4.810 | 4.636 | 4.755 | 192,123 | +0.17(+3.64%) |
Oct 06, 2020 | 4.708 | 4.745 | 4.560 | 4.588 | 517,218 | -0.05(-1.00%) |
Oct 05, 2020 | 4.588 | 4.736 | 4.542 | 4.634 | 312,931 | +0.11(+2.46%) |
Oct 02, 2020 | 4.152 | 4.588 | 4.097 | 4.523 | 427,147 | +0.28(+6.55%) |
Oct 01, 2020 | 4.208 | 4.440 | 4.134 | 4.245 | 500,408 | +0.09(+2.23%) |
Sep 30, 2020 | 4.013 | 4.354 | 4.013 | 4.152 | 651,433 | +0.20(+5.16%) |
Sep 29, 2020 | 4.004 | 4.023 | 3.782 | 3.948 | 557,597 | -0.09(-2.29%) |
Sep 28, 2020 | 4.013 | 4.134 | 3.948 | 4.041 | 263,731 | +0.14(+3.56%) |
Sep 25, 2020 | 3.958 | 4.003 | 3.772 | 3.902 | 341,480 | -0.06(-1.41%) |
Sep 24, 2020 | 4.013 | 4.143 | 3.939 | 3.958 | 338,542 | -0.13(-3.17%) |
Sep 23, 2020 | 4.495 | 4.532 | 4.081 | 4.087 | 649,745 | -0.47(-10.37%) |
Sep 22, 2020 | 4.644 | 4.718 | 4.458 | 4.560 | 651,028 | -0.14(-2.96%) |
Sep 21, 2020 | 4.644 | 4.708 | 4.440 | 4.699 | 717,726 | -0.09(-1.93%) |
Sep 18, 2020 | 4.671 | 4.810 | 4.560 | 4.792 | 1,117,660 | +0.19(+4.23%) |
Sep 17, 2020 | 4.551 | 4.678 | 4.357 | 4.597 | 852,637 | -0.03(-0.60%) |
Sep 16, 2020 | 4.718 | 4.755 | 4.560 | 4.625 | 742,054 | -0.09(-1.96%) |
Sep 15, 2020 | 4.551 | 4.821 | 4.486 | 4.718 | 975,683 | +0.17(+3.67%) |
Sep 14, 2020 | 4.634 | 4.764 | 4.514 | 4.551 | 913,730 | -0.05(-1.01%) |
Sep 11, 2020 | 4.579 | 4.857 | 4.533 | 4.597 | 1,162,543 | +0.01(+0.20%) |
Sep 10, 2020 | 4.403 | 4.671 | 4.403 | 4.588 | 533,494 | +0.19(+4.21%) |
Sep 09, 2020 | 4.412 | 4.467 | 4.199 | 4.403 | 528,166 | +0.00(+0.00%) |
Sep 08, 2020 | 4.365 | 4.551 | 4.291 | 4.403 | 887,854 | -0.10(-2.26%) |
Sep 04, 2020 | 4.328 | 4.699 | 4.310 | 4.504 | 779,740 | +0.19(+4.52%) |
Sep 03, 2020 | 4.486 | 4.542 | 4.310 | 4.310 | 622,811 | -0.20(-4.52%) |
Sep 02, 2020 | 4.560 | 4.597 | 4.430 | 4.514 | 363,906 | -0.05(-1.02%) |
Sep 01, 2020 | 4.356 | 4.616 | 4.328 | 4.560 | 791,653 | +0.18(+4.02%) |
Aug 31, 2020 | 4.681 | 4.708 | 4.384 | 4.384 | 1,255,126 | -0.34(-7.25%) |
Aug 28, 2020 | 4.365 | 4.792 | 4.356 | 4.727 | 1,070,726 | +0.32(+7.14%) |
Aug 27, 2020 | 4.319 | 4.542 | 4.217 | 4.412 | 686,784 | +0.09(+2.15%) |
Aug 26, 2020 | 4.301 | 4.375 | 4.226 | 4.319 | 553,949 | -0.03(-0.64%) |
Aug 25, 2020 | 4.467 | 4.523 | 4.180 | 4.347 | 1,215,850 | -0.11(-2.49%) |
Aug 24, 2020 | 3.967 | 4.542 | 3.967 | 4.458 | 2,011,432 | +0.52(+13.18%) |
Aug 21, 2020 | 4.041 | 4.196 | 3.846 | 3.939 | 1,059,074 | -0.19(-4.49%) |
Aug 20, 2020 | 4.310 | 4.365 | 3.902 | 4.124 | 1,685,546 | -0.10(-2.41%) |
Aug 19, 2020 | 3.698 | 4.347 | 3.615 | 4.226 | 4,272,845 | +0.80(+23.24%) |
Aug 18, 2020 | 3.578 | 3.578 | 3.429 | 3.429 | 565,879 | -0.12(-3.39%) |
Aug 17, 2020 | 3.142 | 3.615 | 3.142 | 3.550 | 772,676 | +0.44(+14.33%) |
Aug 14, 2020 | 3.031 | 3.179 | 3.012 | 3.105 | 548,418 | +0.06(+2.13%) |
Aug 13, 2020 | 2.882 | 3.077 | 2.882 | 3.040 | 356,945 | +0.12(+4.13%) |
Aug 12, 2020 | 2.957 | 3.003 | 2.651 | 2.920 | 1,056,038 | -0.10(-3.37%) |
Aug 11, 2020 | 3.225 | 3.235 | 2.994 | 3.022 | 725,444 | -0.11(-3.55%) |
Aug 10, 2020 | 3.012 | 3.272 | 2.901 | 3.133 | 856,991 | +0.14(+4.64%) |
Aug 07, 2020 | 2.910 | 3.105 | 2.855 | 2.994 | 461,996 | +0.09(+3.20%) |
Aug 06, 2020 | 2.882 | 2.947 | 2.790 | 2.901 | 253,569 | +0.06(+1.95%) |
Aug 05, 2020 | 3.059 | 3.086 | 2.799 | 2.845 | 310,338 | -0.13(-4.36%) |
Aug 04, 2020 | 3.059 | 3.114 | 2.836 | 2.975 | 429,452 | -0.11(-3.60%) |
Aug 03, 2020 | 2.827 | 3.133 | 2.813 | 3.086 | 434,043 | +0.28(+9.90%) |
Jul 31, 2020 | 3.142 | 3.244 | 2.781 | 2.808 | 1,128,341 | -0.44(-13.68%) |
Jul 30, 2020 | 2.920 | 4.245 | 2.882 | 3.253 | 6,085,664 | +0.41(+14.33%) |
Jul 29, 2020 | 2.799 | 2.873 | 2.753 | 2.845 | 158,843 | +0.08(+3.02%) |
Jul 28, 2020 | 2.781 | 2.836 | 2.688 | 2.762 | 258,889 | +0.00(+0.00%) |
Jul 27, 2020 | 2.595 | 2.947 | 2.549 | 2.762 | 661,630 | +0.10(+3.83%) |
Jul 24, 2020 | 2.595 | 2.734 | 2.567 | 2.660 | 224,416 | +0.09(+3.61%) |
Jul 23, 2020 | 2.502 | 2.642 | 2.502 | 2.567 | 253,790 | +0.06(+2.21%) |
Jul 22, 2020 | 2.438 | 2.577 | 2.438 | 2.512 | 264,448 | +0.05(+1.88%) |
Jul 21, 2020 | 2.410 | 2.586 | 2.410 | 2.465 | 402,956 | +0.08(+3.50%) |
Jul 20, 2020 | 2.540 | 2.540 | 2.326 | 2.382 | 342,394 | -0.10(-4.10%) |
Jul 17, 2020 | 2.280 | 2.558 | 2.280 | 2.484 | 413,660 | +0.17(+7.20%) |
Jul 16, 2020 | 2.373 | 2.401 | 2.317 | 2.317 | 149,504 | -0.05(-1.96%) |
Jul 15, 2020 | 2.401 | 2.493 | 2.363 | 2.363 | 198,707 | +0.03(+1.19%) |
Jul 14, 2020 | 2.206 | 2.401 | 2.206 | 2.336 | 338,696 | +0.08(+3.70%) |
Jul 13, 2020 | 2.289 | 2.401 | 2.252 | 2.252 | 373,828 | +0.00(+0.00%) |
Jul 10, 2020 | 2.178 | 2.312 | 2.067 | 2.252 | 284,405 | +0.13(+6.11%) |
Jul 09, 2020 | 2.197 | 2.206 | 2.002 | 2.122 | 149,377 | -0.11(-4.98%) |
Jul 08, 2020 | 2.132 | 2.336 | 2.132 | 2.234 | 648,400 | +0.09(+4.33%) |
Jul 07, 2020 | 2.215 | 2.215 | 2.122 | 2.141 | 197,575 | -0.10(-4.55%) |
Jul 06, 2020 | 2.150 | 2.280 | 2.048 | 2.243 | 198,485 | +0.18(+8.52%) |
Jul 02, 2020 | 2.076 | 2.095 | 1.965 | 2.067 | 144,899 | +0.08(+4.21%) |
Jul 01, 2020 | 1.956 | 2.085 | 1.956 | 1.983 | 169,382 | +0.03(+1.42%) |
Jun 30, 2020 | 1.946 | 2.030 | 1.946 | 1.956 | 288,570 | -0.03(-1.40%) |
Jun 29, 2020 | 1.733 | 2.002 | 1.733 | 1.983 | 366,138 | +0.19(+10.31%) |
Jun 26, 2020 | 1.844 | 1.844 | 1.789 | 1.798 | 211,793 | -0.06(-3.48%) |
Jun 25, 2020 | 1.844 | 1.909 | 1.770 | 1.863 | 335,574 | -0.01(-0.50%) |
Jun 24, 2020 | 1.919 | 1.946 | 1.826 | 1.872 | 252,632 | -0.15(-7.34%) |
Jun 23, 2020 | 1.909 | 2.076 | 1.863 | 2.021 | 440,309 | +0.17(+9.00%) |
Jun 22, 2020 | 1.937 | 1.937 | 1.827 | 1.854 | 405,954 | -0.08(-4.31%) |
Jun 19, 2020 | 1.946 | 2.021 | 1.835 | 1.937 | 716,730 | +0.14(+7.73%) |
Jun 18, 2020 | 1.872 | 1.891 | 1.770 | 1.798 | 532,551 | -0.12(-6.28%) |
Jun 17, 2020 | 2.021 | 2.021 | 1.807 | 1.919 | 439,183 | -0.06(-3.27%) |
Jun 16, 2020 | 2.132 | 2.141 | 1.965 | 1.983 | 270,409 | +0.02(+0.94%) |
Jun 15, 2020 | 1.872 | 2.030 | 1.798 | 1.965 | 289,924 | +0.04(+1.92%) |
Jun 12, 2020 | 1.863 | 2.048 | 1.863 | 1.928 | 204,132 | +0.15(+8.33%) |
Jun 11, 2020 | 2.076 | 2.085 | 1.780 | 1.780 | 297,480 | -0.33(-15.79%) |
Jun 10, 2020 | 2.289 | 2.326 | 2.095 | 2.113 | 353,690 | -0.23(-9.88%) |
Jun 09, 2020 | 2.289 | 2.530 | 2.262 | 2.345 | 468,729 | +0.02(+0.80%) |
Jun 08, 2020 | 2.363 | 2.363 | 2.206 | 2.326 | 390,519 | +0.02(+0.80%) |
Jun 05, 2020 | 2.178 | 2.345 | 2.039 | 2.308 | 267,250 | +0.15(+6.87%) |
Jun 04, 2020 | 2.224 | 2.234 | 2.058 | 2.160 | 175,523 | -0.06(-2.92%) |
Jun 03, 2020 | 1.928 | 2.243 | 1.928 | 2.224 | 367,563 | +0.30(+15.38%) |
Jun 02, 2020 | 1.761 | 1.937 | 1.754 | 1.928 | 221,078 | +0.15(+8.33%) |