Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.23 | 12.38 | 11.54 | 11.63 | 3,506,200 | -0.48(-4.00%) |
Apr 29, 2021 | 12.35 | 12.41 | 11.94 | 12.12 | 1,641,892 | -0.22(-1.78%) |
Apr 28, 2021 | 12.29 | 12.54 | 12.07 | 12.34 | 1,777,796 | +0.04(+0.33%) |
Apr 27, 2021 | 12.47 | 12.75 | 12.20 | 12.30 | 2,345,824 | -0.09(-0.73%) |
Apr 26, 2021 | 12.25 | 12.51 | 12.07 | 12.39 | 1,873,018 | +0.26(+2.14%) |
Apr 23, 2021 | 12.09 | 12.37 | 11.95 | 12.13 | 2,170,900 | +0.08(+0.66%) |
Apr 22, 2021 | 11.62 | 12.56 | 11.51 | 12.05 | 4,450,502 | +0.39(+3.34%) |
Apr 21, 2021 | 11.05 | 11.70 | 10.85 | 11.66 | 2,553,787 | +0.55(+4.95%) |
Apr 20, 2021 | 11.49 | 11.86 | 10.87 | 11.11 | 3,668,339 | -0.40(-3.48%) |
Apr 19, 2021 | 11.16 | 11.52 | 11.00 | 11.51 | 2,395,646 | +0.27(+2.40%) |
Apr 16, 2021 | 11.32 | 11.40 | 10.94 | 11.24 | 3,319,600 | -0.10(-0.88%) |
Apr 15, 2021 | 10.31 | 11.58 | 10.13 | 11.34 | 8,513,573 | +1.15(+11.29%) |
Apr 14, 2021 | 9.790 | 10.64 | 9.720 | 10.19 | 3,344,517 | +0.50(+5.16%) |
Apr 13, 2021 | 9.590 | 9.730 | 9.230 | 9.690 | 3,670,411 | +0.19(+2.00%) |
Apr 12, 2021 | 10.15 | 10.16 | 9.340 | 9.500 | 3,603,695 | -0.71(-6.95%) |
Apr 09, 2021 | 10.38 | 10.56 | 10.19 | 10.21 | 2,183,900 | -0.19(-1.83%) |
Apr 08, 2021 | 10.45 | 10.58 | 10.19 | 10.40 | 2,595,440 | -0.01(-0.10%) |
Apr 07, 2021 | 10.17 | 10.60 | 10.05 | 10.41 | 2,926,149 | +0.29(+2.87%) |
Apr 06, 2021 | 9.890 | 10.23 | 9.840 | 10.12 | 2,881,060 | +0.05(+0.50%) |
Apr 05, 2021 | 10.00 | 10.18 | 9.780 | 10.07 | 4,029,746 | +0.12(+1.21%) |
Apr 01, 2021 | 10.22 | 10.30 | 9.880 | 9.950 | 4,160,700 | -0.22(-2.16%) |
Mar 31, 2021 | 10.13 | 10.49 | 10.01 | 10.17 | 6,370,152 | +0.18(+1.80%) |
Mar 30, 2021 | 9.720 | 10.10 | 9.570 | 9.990 | 3,743,844 | +0.26(+2.67%) |
Mar 29, 2021 | 10.09 | 10.20 | 9.300 | 9.730 | 6,588,581 | -0.62(-5.99%) |
Mar 26, 2021 | 10.87 | 10.87 | 9.890 | 10.35 | 4,496,900 | -0.36(-3.36%) |
Mar 25, 2021 | 10.10 | 10.81 | 9.770 | 10.71 | 5,274,288 | +0.18(+1.71%) |
Mar 24, 2021 | 11.19 | 11.20 | 10.42 | 10.53 | 6,157,772 | -0.32(-2.95%) |
Mar 23, 2021 | 11.51 | 11.68 | 10.59 | 10.85 | 10,626,765 | -0.95(-8.05%) |
Mar 22, 2021 | 13.66 | 14.24 | 11.65 | 11.80 | 18,796,484 | -1.44(-10.88%) |
Mar 19, 2021 | 12.65 | 13.61 | 12.65 | 13.24 | 13,173,200 | +0.55(+4.33%) |
Mar 18, 2021 | 13.01 | 13.60 | 12.65 | 12.69 | 4,898,753 | -0.55(-4.15%) |
Mar 17, 2021 | 12.87 | 13.31 | 12.54 | 13.24 | 5,212,848 | +0.23(+1.77%) |
Mar 16, 2021 | 13.49 | 13.75 | 12.63 | 13.01 | 5,767,396 | -0.47(-3.49%) |
Mar 15, 2021 | 12.92 | 13.93 | 12.80 | 13.48 | 6,038,289 | +0.84(+6.65%) |
Mar 12, 2021 | 12.87 | 13.16 | 12.30 | 12.64 | 7,620,600 | -0.35(-2.69%) |
Mar 11, 2021 | 13.83 | 13.92 | 12.84 | 12.99 | 9,073,121 | -0.62(-4.56%) |
Mar 10, 2021 | 12.12 | 13.77 | 12.12 | 13.61 | 9,474,341 | +1.54(+12.76%) |
Mar 09, 2021 | 11.44 | 12.31 | 11.30 | 12.07 | 6,346,361 | +0.97(+8.74%) |
Mar 08, 2021 | 11.26 | 11.66 | 11.06 | 11.10 | 4,594,204 | -0.05(-0.45%) |
Mar 05, 2021 | 11.08 | 11.19 | 9.690 | 11.15 | 8,551,200 | +0.23(+2.11%) |
Mar 04, 2021 | 11.71 | 12.01 | 10.78 | 10.92 | 8,235,523 | -0.95(-8.00%) |
Mar 03, 2021 | 11.70 | 12.15 | 11.55 | 11.87 | 5,152,046 | +0.13(+1.11%) |
Mar 02, 2021 | 11.81 | 12.20 | 11.68 | 11.74 | 4,527,360 | -0.24(-2.00%) |
Mar 01, 2021 | 11.27 | 12.08 | 11.20 | 11.98 | 5,773,057 | +1.20(+11.13%) |
Feb 26, 2021 | 10.88 | 11.09 | 10.29 | 10.78 | 4,942,400 | +0.31(+2.96%) |
Feb 25, 2021 | 11.09 | 11.64 | 10.37 | 10.47 | 7,838,348 | -1.34(-11.35%) |
Feb 24, 2021 | 11.17 | 11.85 | 10.82 | 11.81 | 4,817,578 | +0.72(+6.49%) |
Feb 23, 2021 | 10.41 | 11.29 | 10.29 | 11.09 | 7,453,882 | -0.10(-0.89%) |
Feb 22, 2021 | 11.69 | 12.41 | 11.06 | 11.19 | 8,592,491 | -0.34(-2.95%) |
Feb 19, 2021 | 11.00 | 11.61 | 10.88 | 11.53 | 6,365,400 | +0.73(+6.76%) |
Feb 18, 2021 | 10.45 | 10.96 | 10.26 | 10.80 | 6,015,969 | +0.14(+1.31%) |
Feb 17, 2021 | 10.04 | 10.88 | 9.950 | 10.66 | 5,939,536 | +0.32(+3.09%) |
Feb 16, 2021 | 9.700 | 10.47 | 9.530 | 10.34 | 7,295,837 | +0.77(+8.05%) |
Feb 12, 2021 | 9.100 | 9.760 | 8.860 | 9.570 | 8,617,500 | +0.37(+4.02%) |
Feb 11, 2021 | 9.600 | 9.730 | 9.170 | 9.200 | 5,837,913 | -0.35(-3.66%) |
Feb 10, 2021 | 9.860 | 10.07 | 9.400 | 9.550 | 5,175,193 | -0.35(-3.54%) |
Feb 09, 2021 | 10.25 | 10.26 | 9.820 | 9.900 | 5,355,726 | -0.35(-3.41%) |
Feb 08, 2021 | 9.990 | 10.41 | 9.830 | 10.25 | 6,122,711 | +0.46(+4.70%) |
Feb 05, 2021 | 9.660 | 10.16 | 9.510 | 9.790 | 7,466,000 | +0.14(+1.45%) |
Feb 04, 2021 | 10.23 | 10.27 | 9.470 | 9.650 | 9,441,127 | -0.65(-6.31%) |
Feb 03, 2021 | 11.10 | 11.15 | 10.12 | 10.30 | 9,769,944 | -0.23(-2.18%) |
Feb 02, 2021 | 12.79 | 12.90 | 9.440 | 10.53 | 28,620,648 | -1.32(-11.14%) |
Feb 01, 2021 | 10.75 | 12.04 | 10.21 | 11.85 | 37,234,624 | +3.33(+39.08%) |
Jan 29, 2021 | 8.820 | 9.060 | 8.370 | 8.520 | 4,906,400 | -0.19(-2.18%) |
Jan 28, 2021 | 8.980 | 9.240 | 8.460 | 8.710 | 4,768,762 | -0.05(-0.57%) |
Jan 27, 2021 | 8.890 | 9.160 | 8.690 | 8.760 | 5,522,934 | -0.40(-4.37%) |
Jan 26, 2021 | 9.260 | 9.480 | 9.050 | 9.160 | 4,769,382 | +0.00(+0.00%) |
Jan 25, 2021 | 9.090 | 9.250 | 8.770 | 9.160 | 5,173,570 | -0.05(-0.54%) |
Jan 22, 2021 | 9.540 | 9.780 | 8.870 | 9.210 | 9,074,200 | +0.06(+0.66%) |
Jan 21, 2021 | 9.260 | 9.330 | 9.050 | 9.150 | 4,027,975 | -0.09(-0.97%) |
Jan 20, 2021 | 9.040 | 9.400 | 8.840 | 9.240 | 4,891,947 | +0.18(+1.99%) |
Jan 19, 2021 | 8.940 | 9.350 | 8.860 | 9.060 | 6,021,388 | +0.26(+2.95%) |
Jan 15, 2021 | 8.560 | 8.990 | 8.390 | 8.800 | 5,880,400 | +0.21(+2.44%) |
Jan 14, 2021 | 8.190 | 8.680 | 8.120 | 8.590 | 5,097,801 | +0.44(+5.40%) |
Jan 13, 2021 | 8.060 | 8.410 | 7.900 | 8.150 | 4,621,480 | +0.11(+1.37%) |
Jan 12, 2021 | 7.650 | 8.250 | 7.550 | 8.040 | 4,971,928 | +0.53(+7.06%) |
Jan 11, 2021 | 7.700 | 7.750 | 7.450 | 7.510 | 3,923,959 | -0.23(-2.97%) |
Jan 08, 2021 | 7.830 | 7.995 | 7.575 | 7.740 | 3,972,800 | +0.00(+0.00%) |
Jan 07, 2021 | 7.760 | 7.890 | 7.530 | 7.740 | 3,842,220 | +0.19(+2.52%) |
Jan 06, 2021 | 7.390 | 7.790 | 7.360 | 7.550 | 5,282,124 | +0.18(+2.44%) |
Jan 05, 2021 | 7.350 | 7.460 | 7.270 | 7.370 | 3,275,023 | -0.01(-0.14%) |
Jan 04, 2021 | 7.480 | 7.700 | 7.280 | 7.380 | 3,761,929 | -0.07(-0.94%) |
Dec 31, 2020 | 7.450 | 7.450 | 7.450 | 5,858,850 | -0.05(-0.67%) | |
Dec 30, 2020 | 7.110 | 7.650 | 7.060 | 7.500 | 5,858,850 | +0.46(+6.53%) |
Dec 29, 2020 | 7.100 | 7.280 | 6.880 | 7.040 | 5,850,858 | -0.14(-1.95%) |
Dec 28, 2020 | 7.290 | 7.490 | 7.070 | 7.180 | 4,581,247 | -0.10(-1.37%) |
Dec 24, 2020 | 7.570 | 7.615 | 7.220 | 7.280 | 2,846,300 | -0.27(-3.58%) |
Dec 23, 2020 | 7.400 | 7.660 | 7.170 | 7.550 | 5,748,672 | -0.04(-0.53%) |
Dec 22, 2020 | 7.500 | 7.930 | 6.830 | 7.590 | 18,230,966 | -0.71(-8.55%) |
Dec 21, 2020 | 8.660 | 8.730 | 8.190 | 8.300 | 7,846,651 | -0.31(-3.60%) |
Dec 18, 2020 | 8.120 | 8.610 | 8.085 | 8.610 | 16,838,100 | +0.41(+5.00%) |
Dec 17, 2020 | 8.170 | 8.340 | 7.910 | 8.200 | 7,241,592 | -0.09(-1.09%) |
Dec 16, 2020 | 8.450 | 8.610 | 8.160 | 8.290 | 5,345,578 | -0.02(-0.24%) |
Dec 15, 2020 | 8.570 | 8.590 | 8.140 | 8.310 | 6,042,061 | -0.19(-2.24%) |
Dec 14, 2020 | 8.770 | 8.990 | 8.400 | 8.500 | 10,873,670 | +0.38(+4.68%) |
Dec 11, 2020 | 7.560 | 8.450 | 7.560 | 8.120 | 8,327,400 | +0.47(+6.14%) |
Dec 10, 2020 | 6.920 | 7.700 | 6.860 | 7.650 | 8,280,402 | +0.39(+5.37%) |
Dec 09, 2020 | 7.690 | 7.730 | 7.000 | 7.260 | 11,556,780 | -0.40(-5.22%) |
Dec 08, 2020 | 7.180 | 7.700 | 6.830 | 7.660 | 12,363,094 | +0.44(+6.09%) |
Dec 07, 2020 | 6.820 | 7.310 | 6.460 | 7.220 | 29,670,478 | +1.12(+18.36%) |
Dec 04, 2020 | 5.850 | 6.250 | 5.745 | 6.100 | 40,095,400 | +1.00(+19.61%) |
Dec 03, 2020 | 5.140 | 5.190 | 4.900 | 5.100 | 9,752,537 | +0.06(+1.19%) |
Dec 02, 2020 | 4.820 | 5.170 | 4.740 | 5.040 | 6,484,318 | +0.17(+3.49%) |
Dec 01, 2020 | 5.160 | 5.170 | 4.780 | 4.870 | 4,934,803 | -0.24(-4.70%) |
Nov 30, 2020 | 5.180 | 5.290 | 4.820 | 5.110 | 8,401,705 | -0.02(-0.39%) |
Nov 27, 2020 | 4.810 | 5.130 | 4.800 | 5.130 | 3,803,600 | +0.37(+7.77%) |
Nov 25, 2020 | 4.740 | 4.780 | 4.590 | 4.760 | 4,493,900 | +0.10(+2.15%) |
Nov 24, 2020 | 4.520 | 4.840 | 4.520 | 4.660 | 7,619,809 | +0.26(+5.91%) |
Nov 23, 2020 | 4.380 | 4.480 | 4.260 | 4.400 | 4,287,199 | +0.07(+1.62%) |
Nov 20, 2020 | 4.150 | 4.365 | 4.115 | 4.330 | 3,669,200 | +0.16(+3.84%) |
Nov 19, 2020 | 4.280 | 4.410 | 4.060 | 4.170 | 4,923,666 | -0.11(-2.57%) |
Nov 18, 2020 | 4.570 | 4.570 | 4.270 | 4.280 | 4,664,914 | -0.30(-6.55%) |
Nov 17, 2020 | 4.390 | 4.590 | 4.330 | 4.580 | 3,499,733 | +0.13(+2.92%) |
Nov 16, 2020 | 4.390 | 4.470 | 4.250 | 4.450 | 3,927,397 | +0.04(+0.91%) |
Nov 13, 2020 | 4.330 | 4.465 | 4.300 | 4.410 | 2,990,400 | +0.16(+3.76%) |
Nov 12, 2020 | 4.210 | 4.460 | 4.190 | 4.250 | 4,964,944 | -0.01(-0.23%) |
Nov 11, 2020 | 4.080 | 4.280 | 4.080 | 4.260 | 3,674,091 | +0.18(+4.41%) |
Nov 10, 2020 | 3.850 | 4.100 | 3.820 | 4.080 | 5,099,881 | +0.20(+5.15%) |
Nov 09, 2020 | 4.050 | 4.070 | 3.780 | 3.880 | 6,418,424 | -0.20(-4.90%) |
Nov 06, 2020 | 4.300 | 4.300 | 4.010 | 4.080 | 3,784,900 | -0.16(-3.77%) |
Nov 05, 2020 | 4.300 | 4.370 | 3.920 | 4.240 | 5,975,153 | -0.03(-0.70%) |
Nov 04, 2020 | 3.900 | 4.300 | 3.880 | 4.270 | 5,926,633 | +0.32(+8.10%) |
Nov 03, 2020 | 3.800 | 4.020 | 3.740 | 3.950 | 4,667,079 | +0.10(+2.60%) |
Nov 02, 2020 | 3.820 | 3.880 | 3.710 | 3.850 | 2,996,755 | +0.03(+0.79%) |
Oct 30, 2020 | 3.770 | 3.840 | 3.700 | 3.820 | 4,327,300 | +0.09(+2.41%) |
Oct 29, 2020 | 3.620 | 3.780 | 3.570 | 3.730 | 3,334,306 | +0.10(+2.75%) |
Oct 28, 2020 | 3.650 | 3.700 | 3.570 | 3.630 | 4,275,085 | -0.08(-2.16%) |
Oct 27, 2020 | 3.850 | 3.850 | 3.660 | 3.710 | 5,665,263 | -0.13(-3.39%) |
Oct 26, 2020 | 3.640 | 3.850 | 3.610 | 3.840 | 5,060,809 | +0.13(+3.50%) |
Oct 23, 2020 | 3.910 | 3.920 | 3.650 | 3.710 | 3,099,300 | -0.13(-3.39%) |
Oct 22, 2020 | 3.640 | 3.840 | 3.630 | 3.840 | 5,114,525 | +0.25(+6.96%) |
Oct 21, 2020 | 3.530 | 3.710 | 3.510 | 3.590 | 4,416,212 | +0.08(+2.28%) |
Oct 20, 2020 | 3.550 | 3.640 | 3.460 | 3.510 | 3,916,407 | -0.06(-1.68%) |
Oct 19, 2020 | 3.860 | 3.870 | 3.540 | 3.570 | 7,007,089 | -0.28(-7.15%) |
Oct 16, 2020 | 3.910 | 3.940 | 3.790 | 3.845 | 3,191,400 | -0.04(-1.16%) |
Oct 15, 2020 | 3.800 | 3.910 | 3.790 | 3.890 | 2,998,607 | +0.01(+0.26%) |
Oct 14, 2020 | 3.930 | 3.970 | 3.850 | 3.880 | 3,172,650 | -0.03(-0.77%) |
Oct 13, 2020 | 3.810 | 3.920 | 3.810 | 3.910 | 3,861,482 | +0.06(+1.56%) |
Oct 12, 2020 | 3.950 | 3.970 | 3.790 | 3.850 | 5,444,996 | -0.06(-1.53%) |
Oct 09, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 3,367,700 | +0.02(+0.51%) |
Oct 08, 2020 | 3.780 | 3.910 | 3.730 | 3.890 | 4,204,630 | +0.14(+3.73%) |
Oct 07, 2020 | 3.530 | 3.770 | 3.510 | 3.750 | 4,177,339 | +0.27(+7.76%) |
Oct 06, 2020 | 3.630 | 3.680 | 3.440 | 3.480 | 4,175,497 | -0.16(-4.40%) |
Oct 05, 2020 | 3.430 | 3.650 | 3.410 | 3.640 | 5,748,370 | +0.27(+8.01%) |
Oct 02, 2020 | 3.430 | 3.540 | 3.360 | 3.370 | 4,706,400 | -0.16(-4.53%) |
Oct 01, 2020 | 3.460 | 3.530 | 3.440 | 3.530 | 3,726,784 | +0.10(+2.92%) |
Sep 30, 2020 | 3.790 | 3.820 | 3.360 | 3.430 | 12,234,360 | -0.41(-10.68%) |
Sep 29, 2020 | 3.730 | 3.860 | 3.680 | 3.840 | 4,050,560 | +0.17(+4.63%) |
Sep 28, 2020 | 3.700 | 3.700 | 3.540 | 3.670 | 3,428,676 | +0.03(+0.82%) |
Sep 25, 2020 | 3.400 | 3.640 | 3.400 | 3.640 | 3,904,600 | +0.21(+6.12%) |
Sep 24, 2020 | 3.410 | 3.530 | 3.300 | 3.430 | 6,955,556 | -0.07(-2.00%) |
Sep 23, 2020 | 3.780 | 3.810 | 3.480 | 3.500 | 4,950,684 | -0.27(-7.16%) |
Sep 22, 2020 | 3.780 | 3.780 | 3.650 | 3.770 | 3,517,188 | +0.01(+0.27%) |
Sep 21, 2020 | 3.950 | 3.990 | 3.750 | 3.760 | 5,845,584 | -0.25(-6.23%) |
Sep 18, 2020 | 4.000 | 4.045 | 3.890 | 4.010 | 9,676,200 | +0.02(+0.50%) |
Sep 17, 2020 | 3.880 | 4.070 | 3.880 | 3.990 | 4,429,695 | +0.02(+0.50%) |
Sep 16, 2020 | 4.010 | 4.090 | 3.910 | 3.970 | 3,522,560 | -0.03(-0.75%) |
Sep 15, 2020 | 4.070 | 4.170 | 3.980 | 4.000 | 4,434,405 | -0.03(-0.74%) |
Sep 14, 2020 | 3.800 | 4.030 | 3.790 | 4.030 | 6,196,542 | +0.26(+6.90%) |
Sep 11, 2020 | 3.800 | 3.860 | 3.680 | 3.770 | 3,379,000 | +0.03(+0.80%) |
Sep 10, 2020 | 3.670 | 3.890 | 3.670 | 3.740 | 4,766,803 | +0.03(+0.81%) |
Sep 09, 2020 | 3.680 | 3.830 | 3.660 | 3.710 | 4,446,157 | +0.13(+3.63%) |
Sep 08, 2020 | 3.570 | 3.710 | 3.510 | 3.580 | 4,512,790 | -0.07(-2.05%) |
Sep 04, 2020 | 3.630 | 3.735 | 3.310 | 3.655 | 8,536,700 | -0.01(-0.14%) |
Sep 03, 2020 | 3.850 | 3.930 | 3.660 | 3.660 | 6,319,866 | -0.22(-5.67%) |
Sep 02, 2020 | 3.910 | 3.940 | 3.730 | 3.880 | 5,290,791 | -0.05(-1.27%) |
Sep 01, 2020 | 4.190 | 4.240 | 3.830 | 3.930 | 8,864,651 | -0.22(-5.30%) |
Aug 31, 2020 | 4.200 | 4.490 | 4.060 | 4.150 | 15,337,191 | +0.18(+4.53%) |
Aug 28, 2020 | 3.880 | 4.020 | 3.860 | 3.970 | 3,925,300 | +0.05(+1.28%) |
Aug 27, 2020 | 4.000 | 4.040 | 3.860 | 3.920 | 4,177,378 | -0.06(-1.51%) |
Aug 26, 2020 | 4.090 | 4.140 | 3.970 | 3.980 | 3,267,780 | -0.15(-3.63%) |
Aug 25, 2020 | 3.950 | 4.150 | 3.870 | 4.130 | 4,652,039 | +0.17(+4.29%) |
Aug 24, 2020 | 4.170 | 4.200 | 3.920 | 3.960 | 5,144,180 | -0.21(-4.92%) |
Aug 21, 2020 | 4.340 | 4.427 | 4.160 | 4.165 | 4,719,600 | -0.20(-4.47%) |
Aug 20, 2020 | 4.330 | 4.470 | 4.280 | 4.360 | 3,231,556 | -0.03(-0.68%) |
Aug 19, 2020 | 4.510 | 4.550 | 4.360 | 4.390 | 3,590,424 | -0.12(-2.66%) |
Aug 18, 2020 | 4.510 | 4.680 | 4.440 | 4.510 | 4,423,809 | -0.02(-0.44%) |
Aug 17, 2020 | 4.310 | 4.570 | 4.230 | 4.530 | 4,929,240 | +0.23(+5.23%) |
Aug 14, 2020 | 4.550 | 4.580 | 4.250 | 4.305 | 7,236,600 | -0.29(-6.41%) |
Aug 13, 2020 | 4.330 | 4.660 | 4.230 | 4.600 | 12,131,157 | +0.63(+15.87%) |
Aug 12, 2020 | 3.990 | 4.070 | 3.920 | 3.970 | 5,613,205 | +0.01(+0.25%) |
Aug 11, 2020 | 4.130 | 4.190 | 3.920 | 3.960 | 6,188,015 | -0.17(-4.12%) |
Aug 10, 2020 | 4.000 | 4.220 | 3.950 | 4.130 | 6,687,424 | +0.16(+4.03%) |
Aug 07, 2020 | 4.000 | 4.030 | 3.810 | 3.970 | 6,472,400 | -0.03(-0.75%) |
Aug 06, 2020 | 4.000 | 4.140 | 3.860 | 4.000 | 9,752,662 | -0.21(-4.99%) |
Aug 05, 2020 | 4.230 | 4.320 | 4.090 | 4.210 | 6,108,625 | -0.02(-0.47%) |
Aug 04, 2020 | 4.460 | 4.500 | 4.210 | 4.230 | 6,093,926 | -0.17(-3.86%) |
Aug 03, 2020 | 4.420 | 4.500 | 4.160 | 4.400 | 8,466,451 | +0.33(+8.11%) |
Jul 31, 2020 | 4.220 | 4.280 | 4.020 | 4.070 | 6,036,400 | -0.15(-3.55%) |
Jul 30, 2020 | 4.120 | 4.420 | 4.110 | 4.220 | 7,526,170 | +0.00(+0.00%) |
Jul 29, 2020 | 4.430 | 4.470 | 4.155 | 4.220 | 7,469,726 | -0.20(-4.52%) |
Jul 28, 2020 | 4.530 | 4.600 | 4.390 | 4.420 | 6,497,693 | -0.08(-1.78%) |
Jul 27, 2020 | 4.500 | 4.550 | 4.400 | 4.500 | 5,138,623 | +0.05(+1.12%) |
Jul 24, 2020 | 4.490 | 4.540 | 4.330 | 4.450 | 4,561,700 | -0.12(-2.63%) |
Jul 23, 2020 | 4.810 | 4.840 | 4.480 | 4.570 | 6,060,931 | -0.24(-4.99%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.700 | 4.810 | 4,634,575 | -0.06(-1.23%) |
Jul 21, 2020 | 5.110 | 5.170 | 4.820 | 4.870 | 7,178,324 | -0.26(-5.07%) |
Jul 20, 2020 | 5.100 | 5.290 | 5.020 | 5.130 | 6,385,745 | +0.09(+1.89%) |
Jul 17, 2020 | 5.020 | 5.150 | 4.980 | 5.035 | 6,926,000 | +0.00(+0.10%) |
Jul 16, 2020 | 5.060 | 5.150 | 5.010 | 5.030 | 4,023,064 | -0.19(-3.64%) |
Jul 15, 2020 | 5.240 | 5.360 | 5.000 | 5.220 | 5,025,812 | -0.01(-0.19%) |
Jul 14, 2020 | 4.970 | 5.240 | 4.760 | 5.230 | 8,483,942 | +0.28(+5.66%) |
Jul 13, 2020 | 5.420 | 5.450 | 4.940 | 4.950 | 8,101,356 | -0.48(-8.92%) |
Jul 10, 2020 | 5.547 | 5.600 | 5.240 | 5.435 | 5,610,900 | -0.10(-1.72%) |
Jul 09, 2020 | 5.580 | 5.820 | 5.410 | 5.530 | 9,784,115 | +0.10(+1.84%) |
Jul 08, 2020 | 5.860 | 6.030 | 5.190 | 5.430 | 14,745,814 | +0.02(+0.37%) |
Jul 07, 2020 | 4.960 | 5.560 | 4.920 | 5.410 | 10,917,681 | +0.46(+9.29%) |
Jul 06, 2020 | 5.120 | 5.130 | 4.880 | 4.950 | 5,392,658 | -0.07(-1.39%) |
Jul 02, 2020 | 4.950 | 5.070 | 4.760 | 5.020 | 6,164,200 | +0.11(+2.24%) |
Jul 01, 2020 | 4.700 | 4.920 | 4.590 | 4.910 | 5,434,703 | +0.15(+3.15%) |
Jun 30, 2020 | 4.900 | 4.910 | 4.560 | 4.760 | 8,439,619 | -0.22(-4.42%) |
Jun 29, 2020 | 5.170 | 5.290 | 4.850 | 4.980 | 12,965,069 | +0.15(+3.11%) |
Jun 26, 2020 | 4.410 | 4.900 | 4.380 | 4.830 | 16,854,600 | +0.53(+12.33%) |
Jun 25, 2020 | 4.210 | 4.320 | 4.120 | 4.300 | 4,913,582 | +0.08(+1.90%) |
Jun 24, 2020 | 4.230 | 4.320 | 4.060 | 4.220 | 5,194,427 | -0.05(-1.17%) |
Jun 23, 2020 | 4.100 | 4.320 | 4.100 | 4.270 | 7,055,708 | +0.15(+3.64%) |
Jun 22, 2020 | 3.980 | 4.130 | 3.840 | 4.120 | 7,652,668 | +0.23(+5.91%) |
Jun 19, 2020 | 4.130 | 4.190 | 3.890 | 3.890 | 20,221,600 | -0.22(-5.35%) |
Jun 18, 2020 | 4.080 | 4.210 | 3.910 | 4.110 | 5,665,393 | +0.02(+0.49%) |
Jun 17, 2020 | 4.360 | 4.360 | 4.090 | 4.090 | 6,209,585 | -0.28(-6.41%) |
Jun 16, 2020 | 4.570 | 4.610 | 4.270 | 4.370 | 6,250,901 | -0.12(-2.67%) |
Jun 15, 2020 | 4.210 | 4.680 | 4.130 | 4.490 | 6,552,524 | +0.20(+4.66%) |
Jun 12, 2020 | 4.366 | 4.366 | 4.080 | 4.290 | 5,830,200 | +0.07(+1.66%) |
Jun 11, 2020 | 4.570 | 4.620 | 4.220 | 4.220 | 5,648,573 | -0.35(-7.66%) |
Jun 10, 2020 | 4.440 | 4.650 | 4.350 | 4.570 | 6,680,789 | +0.26(+6.03%) |
Jun 09, 2020 | 4.380 | 4.410 | 4.220 | 4.310 | 4,828,107 | -0.09(-2.05%) |
Jun 08, 2020 | 4.310 | 4.550 | 4.220 | 4.400 | 6,897,615 | +0.23(+5.52%) |
Jun 05, 2020 | 4.340 | 4.400 | 4.070 | 4.170 | 8,176,300 | -0.19(-4.36%) |
Jun 04, 2020 | 4.450 | 4.640 | 4.330 | 4.360 | 6,045,894 | -0.14(-3.11%) |
Jun 03, 2020 | 4.690 | 4.750 | 4.490 | 4.500 | 5,419,323 | -0.23(-4.86%) |
Jun 02, 2020 | 4.730 | 4.800 | 4.500 | 4.730 | 5,330,096 | +0.01(+0.21%) |
Jun 01, 2020 | 4.490 | 4.770 | 4.410 | 4.720 | 7,280,021 | +0.22(+5.01%) |
May 29, 2020 | 4.570 | 4.630 | 4.240 | 4.495 | 8,828,800 | +0.00(+0.11%) |
May 28, 2020 | 4.700 | 4.860 | 4.480 | 4.490 | 17,383,182 | -0.54(-10.74%) |
May 27, 2020 | 5.100 | 5.120 | 4.330 | 5.030 | 9,751,288 | -0.17(-3.27%) |
May 26, 2020 | 5.490 | 5.530 | 5.170 | 5.200 | 8,041,465 | -0.25(-4.59%) |
May 22, 2020 | 5.300 | 5.470 | 5.234 | 5.450 | 3,632,800 | +0.10(+1.87%) |
May 21, 2020 | 5.520 | 5.540 | 4.970 | 5.350 | 8,885,495 | -0.26(-4.63%) |
May 20, 2020 | 5.180 | 5.640 | 5.050 | 5.610 | 12,743,137 | +0.51(+10.00%) |
May 19, 2020 | 4.970 | 5.230 | 4.930 | 5.100 | 7,921,427 | +0.17(+3.45%) |
May 18, 2020 | 5.270 | 5.370 | 4.820 | 4.930 | 11,464,802 | -0.36(-6.81%) |
May 15, 2020 | 4.960 | 5.370 | 4.950 | 5.290 | 7,321,200 | +0.21(+4.13%) |
May 14, 2020 | 4.700 | 5.250 | 4.680 | 5.080 | 9,899,612 | +0.18(+3.67%) |
May 13, 2020 | 5.300 | 5.500 | 4.600 | 4.900 | 16,376,944 | -0.51(-9.43%) |
May 12, 2020 | 6.170 | 6.290 | 5.370 | 5.410 | 23,664,912 | -0.13(-2.35%) |
May 11, 2020 | 5.050 | 5.660 | 5.010 | 5.540 | 24,530,266 | +0.84(+17.87%) |
May 08, 2020 | 3.920 | 4.778 | 3.920 | 4.700 | 21,232,800 | +0.78(+19.90%) |
May 07, 2020 | 3.870 | 3.990 | 3.770 | 3.920 | 8,995,111 | +0.06(+1.55%) |
May 06, 2020 | 4.060 | 4.160 | 3.820 | 3.860 | 12,311,284 | -0.09(-2.28%) |
May 05, 2020 | 4.150 | 4.310 | 3.850 | 3.950 | 13,383,166 | +0.02(+0.51%) |
May 04, 2020 | 3.450 | 3.930 | 3.380 | 3.930 | 9,243,784 | +0.39(+11.02%) |