Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.540 | 5.590 | 5.180 | 5.350 | 1,433,900 | -0.19(-3.43%) |
Jan 28, 2021 | 5.600 | 5.700 | 5.400 | 5.540 | 1,106,300 | -0.07(-1.25%) |
Jan 27, 2021 | 5.770 | 5.930 | 5.460 | 5.610 | 1,846,256 | -0.17(-2.94%) |
Jan 26, 2021 | 5.850 | 5.910 | 5.640 | 5.780 | 1,404,579 | -0.02(-0.34%) |
Jan 25, 2021 | 5.930 | 5.990 | 5.660 | 5.800 | 977,620 | -0.08(-1.36%) |
Jan 22, 2021 | 5.700 | 5.890 | 5.640 | 5.880 | 636,500 | +0.16(+2.80%) |
Jan 21, 2021 | 5.730 | 5.830 | 5.620 | 5.720 | 840,417 | -0.03(-0.52%) |
Jan 20, 2021 | 5.920 | 6.010 | 5.660 | 5.750 | 1,098,943 | -0.15(-2.54%) |
Jan 19, 2021 | 6.200 | 6.200 | 5.870 | 5.900 | 1,309,914 | -0.19(-3.12%) |
Jan 15, 2021 | 6.170 | 6.300 | 6.020 | 6.090 | 667,200 | -0.12(-1.93%) |
Jan 14, 2021 | 6.080 | 6.235 | 6.080 | 6.210 | 649,835 | +0.13(+2.14%) |
Jan 13, 2021 | 6.340 | 6.421 | 6.060 | 6.080 | 861,915 | -0.28(-4.40%) |
Jan 12, 2021 | 6.550 | 6.730 | 6.300 | 6.360 | 674,690 | -0.19(-2.90%) |
Jan 11, 2021 | 6.380 | 6.640 | 6.320 | 6.550 | 590,204 | +0.14(+2.18%) |
Jan 08, 2021 | 6.270 | 6.720 | 6.240 | 6.410 | 1,328,000 | +0.21(+3.39%) |
Jan 07, 2021 | 6.030 | 6.290 | 6.000 | 6.200 | 1,019,090 | +0.28(+4.73%) |
Jan 06, 2021 | 5.740 | 6.080 | 5.700 | 5.920 | 1,157,464 | +0.19(+3.32%) |
Jan 05, 2021 | 5.860 | 5.920 | 5.680 | 5.730 | 984,161 | -0.11(-1.88%) |
Jan 04, 2021 | 5.830 | 6.060 | 5.670 | 5.840 | 1,241,558 | +0.10(+1.74%) |
Dec 31, 2020 | 5.740 | 5.740 | 5.740 | 1,235,453 | -0.14(-2.38%) | |
Dec 30, 2020 | 5.845 | 6.005 | 5.660 | 5.880 | 1,235,453 | +0.15(+2.62%) |
Dec 29, 2020 | 6.140 | 6.140 | 5.640 | 5.730 | 1,406,830 | -0.43(-6.98%) |
Dec 28, 2020 | 6.510 | 6.590 | 5.780 | 6.160 | 2,723,659 | -0.36(-5.52%) |
Dec 24, 2020 | 6.570 | 6.680 | 6.470 | 6.520 | 329,400 | -0.06(-0.91%) |
Dec 23, 2020 | 6.580 | 6.720 | 6.340 | 6.580 | 1,115,337 | +0.00(+0.00%) |
Dec 22, 2020 | 6.820 | 6.980 | 6.560 | 6.580 | 1,050,893 | -0.16(-2.37%) |
Dec 21, 2020 | 6.820 | 6.980 | 6.630 | 6.740 | 2,041,527 | -0.21(-3.02%) |
Dec 18, 2020 | 7.080 | 7.160 | 6.820 | 6.950 | 1,583,600 | -0.13(-1.84%) |
Dec 17, 2020 | 7.260 | 7.290 | 6.930 | 7.080 | 768,414 | -0.11(-1.53%) |
Dec 16, 2020 | 7.350 | 7.400 | 7.090 | 7.190 | 671,196 | -0.10(-1.37%) |
Dec 15, 2020 | 7.310 | 7.355 | 7.090 | 7.290 | 521,984 | +0.10(+1.39%) |
Dec 14, 2020 | 7.020 | 7.440 | 7.020 | 7.190 | 695,950 | +0.20(+2.86%) |
Dec 11, 2020 | 7.090 | 7.190 | 6.880 | 6.990 | 383,400 | -0.04(-0.57%) |
Dec 10, 2020 | 6.790 | 7.050 | 6.760 | 7.030 | 945,916 | +0.19(+2.78%) |
Dec 09, 2020 | 7.030 | 7.090 | 6.600 | 6.840 | 831,769 | -0.11(-1.58%) |
Dec 08, 2020 | 6.960 | 7.050 | 6.700 | 6.950 | 894,198 | -0.07(-1.00%) |
Dec 07, 2020 | 7.240 | 7.350 | 6.910 | 7.020 | 570,181 | -0.18(-2.50%) |
Dec 04, 2020 | 7.200 | 7.310 | 6.870 | 7.200 | 521,000 | +0.03(+0.42%) |
Dec 03, 2020 | 7.190 | 7.370 | 7.060 | 7.170 | 613,984 | +0.03(+0.42%) |
Dec 02, 2020 | 7.270 | 7.270 | 6.930 | 7.140 | 899,710 | -0.11(-1.52%) |
Dec 01, 2020 | 7.390 | 7.550 | 7.210 | 7.250 | 953,473 | -0.25(-3.33%) |
Nov 30, 2020 | 7.600 | 7.770 | 7.170 | 7.500 | 1,543,381 | +0.04(+0.54%) |
Nov 27, 2020 | 7.210 | 7.500 | 7.170 | 7.460 | 523,400 | +0.20(+2.75%) |
Nov 25, 2020 | 7.210 | 7.400 | 7.155 | 7.260 | 530,100 | +0.07(+0.97%) |
Nov 24, 2020 | 7.380 | 7.490 | 6.830 | 7.190 | 1,375,456 | -0.22(-2.97%) |
Nov 23, 2020 | 7.780 | 7.820 | 7.300 | 7.410 | 1,220,567 | -0.36(-4.63%) |
Nov 20, 2020 | 7.760 | 7.830 | 7.540 | 7.770 | 868,200 | +0.01(+0.13%) |
Nov 19, 2020 | 7.840 | 8.090 | 7.680 | 7.760 | 697,768 | -0.08(-1.02%) |
Nov 18, 2020 | 7.860 | 8.060 | 7.650 | 7.840 | 960,629 | +0.04(+0.51%) |
Nov 17, 2020 | 7.930 | 7.990 | 7.610 | 7.800 | 926,140 | -0.10(-1.27%) |
Nov 16, 2020 | 8.340 | 8.480 | 7.590 | 7.900 | 1,781,522 | -0.30(-3.66%) |
Nov 13, 2020 | 8.090 | 8.360 | 7.920 | 8.200 | 668,300 | +0.20(+2.50%) |
Nov 12, 2020 | 7.900 | 8.210 | 7.770 | 8.000 | 530,292 | +0.01(+0.13%) |
Nov 11, 2020 | 8.040 | 8.240 | 7.670 | 7.990 | 941,752 | +0.00(+0.00%) |
Nov 10, 2020 | 7.960 | 8.175 | 7.780 | 7.990 | 968,950 | +0.08(+1.01%) |
Nov 09, 2020 | 8.210 | 8.420 | 7.660 | 7.910 | 1,018,750 | +0.06(+0.76%) |
Nov 06, 2020 | 8.340 | 8.370 | 7.810 | 7.850 | 1,346,900 | -0.65(-7.65%) |
Nov 05, 2020 | 8.370 | 8.540 | 8.050 | 8.500 | 1,161,428 | +0.27(+3.28%) |
Nov 04, 2020 | 8.440 | 8.760 | 8.110 | 8.230 | 833,390 | -0.10(-1.20%) |
Nov 03, 2020 | 8.240 | 8.420 | 8.060 | 8.330 | 664,664 | +0.22(+2.71%) |
Nov 02, 2020 | 8.061 | 8.460 | 7.892 | 8.110 | 1,319,960 | -0.21(-2.52%) |
Oct 30, 2020 | 8.740 | 8.746 | 8.210 | 8.320 | 812,100 | -0.47(-5.35%) |
Oct 29, 2020 | 8.900 | 9.000 | 8.580 | 8.790 | 794,654 | -0.12(-1.35%) |
Oct 28, 2020 | 8.660 | 8.960 | 8.200 | 8.910 | 975,813 | +0.07(+0.79%) |
Oct 27, 2020 | 8.440 | 8.920 | 8.400 | 8.840 | 963,177 | +0.40(+4.74%) |
Oct 26, 2020 | 8.950 | 9.060 | 8.280 | 8.440 | 971,304 | -0.59(-6.53%) |
Oct 23, 2020 | 8.910 | 9.060 | 8.610 | 9.030 | 763,100 | +0.26(+2.96%) |
Oct 22, 2020 | 8.330 | 8.940 | 8.330 | 8.770 | 911,776 | +0.42(+5.03%) |
Oct 21, 2020 | 8.350 | 8.690 | 8.230 | 8.350 | 796,234 | -0.01(-0.12%) |
Oct 20, 2020 | 8.480 | 8.600 | 8.220 | 8.360 | 890,042 | -0.10(-1.18%) |
Oct 19, 2020 | 8.250 | 8.710 | 8.170 | 8.460 | 1,068,007 | +0.22(+2.67%) |
Oct 16, 2020 | 7.970 | 8.440 | 7.970 | 8.240 | 898,300 | +0.30(+3.78%) |
Oct 15, 2020 | 7.620 | 8.020 | 7.560 | 7.940 | 642,032 | +0.18(+2.32%) |
Oct 14, 2020 | 7.950 | 7.950 | 7.710 | 7.760 | 715,896 | -0.11(-1.40%) |
Oct 13, 2020 | 7.750 | 7.960 | 7.700 | 7.870 | 811,555 | -0.02(-0.25%) |
Oct 12, 2020 | 7.920 | 8.010 | 7.630 | 7.890 | 1,143,502 | -0.02(-0.25%) |
Oct 09, 2020 | 7.900 | 8.390 | 7.880 | 7.910 | 1,486,500 | +0.11(+1.41%) |
Oct 08, 2020 | 7.690 | 7.810 | 7.540 | 7.800 | 1,082,144 | +0.18(+2.36%) |
Oct 07, 2020 | 7.380 | 7.820 | 7.330 | 7.620 | 1,420,492 | +0.37(+5.10%) |
Oct 06, 2020 | 7.620 | 7.690 | 7.220 | 7.250 | 1,362,926 | -0.35(-4.61%) |
Oct 05, 2020 | 7.050 | 7.640 | 7.050 | 7.600 | 1,647,148 | +0.56(+7.95%) |
Oct 02, 2020 | 6.820 | 7.195 | 6.600 | 7.040 | 1,396,000 | +0.00(+0.00%) |
Oct 01, 2020 | 7.320 | 7.640 | 6.960 | 7.040 | 2,762,314 | -0.20(-2.76%) |
Sep 30, 2020 | 7.140 | 7.350 | 6.800 | 7.240 | 4,272,968 | +0.16(+2.26%) |
Sep 29, 2020 | 6.500 | 7.380 | 6.390 | 7.080 | 4,348,300 | +0.56(+8.59%) |
Sep 28, 2020 | 6.570 | 6.610 | 6.130 | 6.520 | 1,424,073 | +0.01(+0.15%) |
Sep 25, 2020 | 6.330 | 6.665 | 6.280 | 6.510 | 985,300 | +0.15(+2.36%) |
Sep 24, 2020 | 6.050 | 6.580 | 6.050 | 6.360 | 1,155,369 | +0.13(+2.09%) |
Sep 23, 2020 | 6.680 | 6.860 | 6.170 | 6.230 | 1,204,834 | -0.31(-4.74%) |
Sep 22, 2020 | 6.480 | 6.650 | 6.230 | 6.540 | 914,013 | +0.09(+1.40%) |
Sep 21, 2020 | 6.730 | 6.770 | 6.220 | 6.450 | 1,383,324 | -0.47(-6.79%) |
Sep 18, 2020 | 6.620 | 6.950 | 6.520 | 6.920 | 2,230,900 | +0.37(+5.65%) |
Sep 17, 2020 | 6.480 | 7.060 | 6.330 | 6.550 | 1,682,201 | -0.09(-1.36%) |
Sep 16, 2020 | 6.500 | 6.890 | 6.470 | 6.640 | 1,831,851 | +0.15(+2.31%) |
Sep 15, 2020 | 6.650 | 6.680 | 6.340 | 6.490 | 1,141,026 | -0.07(-1.07%) |
Sep 14, 2020 | 5.950 | 6.780 | 5.890 | 6.560 | 2,635,932 | +0.77(+13.30%) |
Sep 11, 2020 | 5.960 | 6.010 | 5.570 | 5.790 | 1,223,500 | -0.09(-1.53%) |
Sep 10, 2020 | 5.990 | 6.390 | 5.820 | 5.880 | 1,321,902 | -0.07(-1.18%) |
Sep 09, 2020 | 5.710 | 6.040 | 5.600 | 5.950 | 1,939,851 | +0.29(+5.12%) |
Sep 08, 2020 | 5.850 | 5.990 | 5.530 | 5.660 | 958,133 | -0.14(-2.50%) |
Sep 04, 2020 | 6.070 | 6.150 | 5.410 | 5.805 | 1,436,200 | -0.29(-4.68%) |
Sep 03, 2020 | 6.100 | 6.330 | 5.910 | 6.090 | 1,309,840 | -0.23(-3.64%) |
Sep 02, 2020 | 6.230 | 6.340 | 6.010 | 6.320 | 1,024,227 | +0.08(+1.28%) |
Sep 01, 2020 | 6.420 | 6.550 | 6.170 | 6.240 | 1,420,034 | -0.23(-3.55%) |
Aug 31, 2020 | 6.160 | 6.650 | 6.120 | 6.470 | 1,314,253 | +0.33(+5.37%) |
Aug 28, 2020 | 6.140 | 6.240 | 5.968 | 6.140 | 797,900 | +0.02(+0.33%) |
Aug 27, 2020 | 6.440 | 6.440 | 5.810 | 6.120 | 2,318,201 | -0.35(-5.41%) |
Aug 26, 2020 | 6.760 | 6.880 | 6.400 | 6.470 | 2,846,982 | -0.15(-2.27%) |
Aug 25, 2020 | 6.520 | 6.770 | 6.300 | 6.620 | 1,368,435 | +0.23(+3.60%) |
Aug 24, 2020 | 6.520 | 6.520 | 6.140 | 6.390 | 1,061,010 | -0.07(-1.08%) |
Aug 21, 2020 | 6.450 | 6.580 | 6.310 | 6.460 | 1,254,700 | -0.07(-1.07%) |
Aug 20, 2020 | 6.410 | 6.640 | 6.300 | 6.530 | 1,388,000 | +0.07(+1.08%) |
Aug 19, 2020 | 6.730 | 6.840 | 6.430 | 6.460 | 2,793,284 | -0.32(-4.72%) |
Aug 18, 2020 | 6.800 | 6.820 | 6.450 | 6.780 | 2,058,605 | +0.02(+0.30%) |
Aug 17, 2020 | 5.950 | 6.980 | 5.840 | 6.760 | 4,439,016 | +0.89(+15.16%) |
Aug 14, 2020 | 5.800 | 5.940 | 5.660 | 5.870 | 1,621,800 | +0.11(+1.91%) |
Aug 13, 2020 | 5.650 | 5.810 | 5.480 | 5.760 | 2,408,057 | +0.06(+1.05%) |
Aug 12, 2020 | 5.750 | 6.120 | 5.600 | 5.700 | 2,265,253 | -0.02(-0.35%) |
Aug 11, 2020 | 6.450 | 6.680 | 5.700 | 5.720 | 5,831,635 | -1.18(-17.10%) |
Aug 10, 2020 | 6.570 | 7.090 | 6.080 | 6.900 | 9,693,343 | +0.64(+10.22%) |
Aug 07, 2020 | 5.680 | 6.300 | 5.670 | 6.260 | 5,422,600 | +0.53(+9.25%) |
Aug 06, 2020 | 5.430 | 5.900 | 5.340 | 5.730 | 4,870,634 | +0.38(+7.10%) |
Aug 05, 2020 | 5.250 | 5.440 | 5.060 | 5.350 | 3,890,622 | +0.10(+1.90%) |
Aug 04, 2020 | 4.750 | 5.320 | 4.700 | 5.250 | 9,148,516 | +0.37(+7.58%) |
Aug 03, 2020 | 4.380 | 5.360 | 4.020 | 4.880 | 53,309,524 | +1.33(+37.46%) |
Jul 31, 2020 | 3.850 | 3.870 | 3.470 | 3.550 | 4,631,700 | +0.05(+1.43%) |
Jul 30, 2020 | 3.500 | 3.610 | 3.420 | 3.500 | 1,496,939 | -0.03(-0.85%) |
Jul 29, 2020 | 3.840 | 3.880 | 3.520 | 3.530 | 2,045,673 | -0.27(-7.11%) |
Jul 28, 2020 | 4.000 | 4.110 | 3.800 | 3.800 | 3,369,921 | -0.30(-7.32%) |
Jul 27, 2020 | 4.200 | 4.300 | 3.970 | 4.100 | 2,253,674 | -0.12(-2.84%) |
Jul 24, 2020 | 4.310 | 4.350 | 4.070 | 4.220 | 3,835,100 | -0.17(-3.87%) |
Jul 23, 2020 | 4.640 | 5.080 | 4.280 | 4.390 | 44,189,176 | +0.88(+25.07%) |
Jul 22, 2020 | 3.670 | 3.670 | 3.490 | 3.510 | 547,107 | -0.16(-4.36%) |
Jul 21, 2020 | 3.810 | 3.890 | 3.660 | 3.670 | 672,956 | -0.19(-4.92%) |
Jul 20, 2020 | 3.610 | 3.900 | 3.580 | 3.860 | 1,196,329 | +0.23(+6.34%) |
Jul 17, 2020 | 3.620 | 3.740 | 3.550 | 3.630 | 961,000 | +0.02(+0.55%) |
Jul 16, 2020 | 3.540 | 3.630 | 3.370 | 3.610 | 844,943 | +0.05(+1.40%) |
Jul 15, 2020 | 3.330 | 3.630 | 3.300 | 3.560 | 1,476,339 | +0.23(+6.91%) |
Jul 14, 2020 | 3.320 | 3.410 | 3.300 | 3.330 | 1,152,277 | +0.01(+0.30%) |
Jul 13, 2020 | 3.520 | 3.540 | 3.320 | 3.320 | 778,770 | -0.15(-4.32%) |
Jul 10, 2020 | 3.310 | 3.480 | 3.160 | 3.470 | 1,301,900 | +0.13(+3.89%) |
Jul 09, 2020 | 3.520 | 3.520 | 3.300 | 3.340 | 729,761 | -0.13(-3.75%) |
Jul 08, 2020 | 3.480 | 3.520 | 3.365 | 3.470 | 666,613 | +0.03(+0.87%) |
Jul 07, 2020 | 3.370 | 3.600 | 3.350 | 3.440 | 1,047,910 | +0.06(+1.78%) |
Jul 06, 2020 | 3.480 | 3.500 | 3.280 | 3.380 | 1,200,742 | -0.12(-3.43%) |
Jul 02, 2020 | 3.580 | 3.590 | 3.370 | 3.500 | 1,200,800 | -0.07(-1.96%) |
Jul 01, 2020 | 3.510 | 3.610 | 3.455 | 3.570 | 1,184,333 | +0.08(+2.29%) |
Jun 30, 2020 | 3.590 | 3.670 | 3.440 | 3.490 | 1,097,905 | -0.07(-1.97%) |
Jun 29, 2020 | 3.740 | 3.820 | 3.530 | 3.560 | 1,228,544 | -0.20(-5.32%) |
Jun 26, 2020 | 3.810 | 3.850 | 3.620 | 3.760 | 3,857,200 | -0.09(-2.34%) |
Jun 25, 2020 | 3.750 | 3.910 | 3.690 | 3.850 | 1,632,780 | +0.11(+2.94%) |
Jun 24, 2020 | 3.870 | 3.980 | 3.710 | 3.740 | 892,381 | -0.17(-4.35%) |
Jun 23, 2020 | 4.170 | 4.240 | 3.900 | 3.910 | 1,749,506 | -0.22(-5.33%) |
Jun 22, 2020 | 3.950 | 4.230 | 3.820 | 4.130 | 2,455,876 | +0.19(+4.82%) |
Jun 19, 2020 | 3.760 | 4.130 | 3.650 | 3.940 | 3,286,800 | +0.28(+7.65%) |
Jun 18, 2020 | 3.770 | 3.770 | 3.590 | 3.660 | 984,952 | -0.04(-1.08%) |
Jun 17, 2020 | 3.750 | 3.867 | 3.625 | 3.700 | 1,561,887 | +0.03(+0.82%) |
Jun 16, 2020 | 4.000 | 4.010 | 3.600 | 3.670 | 2,462,615 | -0.26(-6.62%) |
Jun 15, 2020 | 3.480 | 3.990 | 3.390 | 3.930 | 2,613,749 | +0.39(+11.02%) |
Jun 12, 2020 | 3.500 | 3.645 | 3.311 | 3.540 | 1,461,200 | +0.15(+4.42%) |
Jun 11, 2020 | 3.720 | 3.740 | 3.380 | 3.390 | 1,895,734 | -0.40(-10.55%) |
Jun 10, 2020 | 3.880 | 3.900 | 3.720 | 3.790 | 1,338,571 | -0.09(-2.32%) |
Jun 09, 2020 | 3.840 | 4.030 | 3.800 | 3.880 | 1,020,509 | +0.05(+1.31%) |
Jun 08, 2020 | 3.900 | 3.930 | 3.800 | 3.830 | 1,141,726 | +0.01(+0.26%) |
Jun 05, 2020 | 3.930 | 4.118 | 3.810 | 3.820 | 1,860,700 | -0.03(-0.78%) |
Jun 04, 2020 | 3.870 | 4.000 | 3.830 | 3.850 | 1,130,656 | -0.04(-1.03%) |
Jun 03, 2020 | 3.950 | 3.980 | 3.770 | 3.890 | 1,156,634 | -0.03(-0.77%) |
Jun 02, 2020 | 3.810 | 3.960 | 3.740 | 3.920 | 1,224,276 | +0.13(+3.43%) |
Jun 01, 2020 | 3.670 | 3.920 | 3.670 | 3.790 | 1,802,577 | +0.08(+2.29%) |
May 29, 2020 | 3.900 | 3.910 | 3.630 | 3.705 | 2,663,300 | -0.21(-5.48%) |
May 28, 2020 | 4.040 | 4.100 | 3.850 | 3.920 | 2,298,471 | -0.11(-2.73%) |
May 27, 2020 | 4.000 | 4.070 | 3.820 | 4.030 | 2,117,563 | +0.07(+1.77%) |
May 26, 2020 | 4.060 | 4.090 | 3.900 | 3.960 | 1,990,882 | +0.10(+2.59%) |
May 22, 2020 | 3.940 | 4.005 | 3.810 | 3.860 | 1,223,700 | -0.04(-1.03%) |
May 21, 2020 | 4.050 | 4.050 | 3.890 | 3.900 | 1,596,999 | -0.16(-3.94%) |
May 20, 2020 | 3.890 | 4.150 | 3.890 | 4.060 | 2,452,011 | +0.14(+3.57%) |
May 19, 2020 | 4.100 | 4.140 | 3.870 | 3.920 | 2,103,576 | -0.18(-4.39%) |
May 18, 2020 | 4.150 | 4.240 | 3.910 | 4.100 | 3,125,571 | +0.05(+1.23%) |
May 15, 2020 | 3.830 | 4.060 | 3.770 | 4.050 | 2,755,800 | +0.12(+3.05%) |
May 14, 2020 | 4.030 | 4.110 | 3.810 | 3.930 | 4,150,916 | -0.32(-7.53%) |
May 13, 2020 | 4.280 | 4.640 | 3.470 | 4.250 | 21,250,348 | +0.07(+1.67%) |
May 12, 2020 | 4.590 | 4.950 | 4.020 | 4.180 | 88,821,336 | +2.34(+127.17%) |
May 11, 2020 | 1.810 | 1.880 | 1.780 | 1.840 | 11,432,473 | +0.06(+3.37%) |
May 08, 2020 | 1.810 | 1.890 | 1.740 | 1.780 | 1,395,900 | -0.01(-0.56%) |
May 07, 2020 | 1.870 | 1.870 | 1.780 | 1.790 | 673,466 | -0.08(-4.28%) |
May 06, 2020 | 1.830 | 1.910 | 1.740 | 1.870 | 3,193,316 | +0.05(+2.75%) |
May 05, 2020 | 1.840 | 1.860 | 1.800 | 1.820 | 600,445 | +0.02(+1.11%) |
May 04, 2020 | 1.690 | 1.800 | 1.650 | 1.800 | 574,860 | +0.11(+6.51%) |
May 01, 2020 | 1.780 | 1.780 | 1.600 | 1.690 | 746,400 | -0.08(-4.52%) |
Apr 30, 2020 | 1.830 | 1.900 | 1.770 | 1.770 | 916,188 | -0.05(-2.75%) |
Apr 29, 2020 | 1.810 | 1.830 | 1.730 | 1.820 | 750,938 | +0.02(+1.11%) |
Apr 28, 2020 | 1.780 | 1.810 | 1.680 | 1.800 | 603,127 | +0.03(+1.69%) |
Apr 27, 2020 | 1.660 | 1.780 | 1.620 | 1.770 | 739,446 | +0.11(+6.63%) |
Apr 24, 2020 | 1.600 | 1.660 | 1.555 | 1.660 | 321,900 | +0.06(+3.75%) |
Apr 23, 2020 | 1.570 | 1.650 | 1.570 | 1.600 | 377,758 | +0.03(+1.91%) |
Apr 22, 2020 | 1.580 | 1.580 | 1.500 | 1.570 | 832,844 | +0.01(+0.64%) |
Apr 21, 2020 | 1.640 | 1.690 | 1.500 | 1.560 | 1,229,217 | -0.12(-7.14%) |
Apr 20, 2020 | 1.720 | 1.760 | 1.640 | 1.680 | 596,799 | -0.09(-5.08%) |
Apr 17, 2020 | 1.690 | 1.770 | 1.570 | 1.770 | 1,285,300 | +0.12(+7.27%) |
Apr 16, 2020 | 1.690 | 1.725 | 1.590 | 1.650 | 291,570 | -0.02(-1.20%) |
Apr 15, 2020 | 1.730 | 1.770 | 1.620 | 1.670 | 486,485 | -0.10(-5.65%) |
Apr 14, 2020 | 1.740 | 1.800 | 1.700 | 1.770 | 599,892 | +0.04(+2.31%) |
Apr 13, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 445,344 | +0.04(+2.37%) |
Apr 09, 2020 | 1.580 | 1.720 | 1.566 | 1.690 | 1,493,200 | +0.12(+7.64%) |
Apr 08, 2020 | 1.490 | 1.580 | 1.490 | 1.570 | 1,070,282 | +0.09(+6.08%) |
Apr 07, 2020 | 1.490 | 1.520 | 1.440 | 1.480 | 2,698,949 | -0.01(-0.67%) |
Apr 06, 2020 | 1.440 | 1.530 | 1.430 | 1.490 | 1,022,634 | +0.07(+4.93%) |
Apr 03, 2020 | 1.410 | 1.460 | 1.380 | 1.420 | 1,124,900 | +0.01(+0.71%) |
Apr 02, 2020 | 1.430 | 1.520 | 1.380 | 1.410 | 4,897,059 | +0.00(+0.00%) |
Apr 01, 2020 | 1.450 | 1.580 | 1.400 | 1.410 | 603,190 | -0.07(-4.73%) |
Mar 31, 2020 | 1.520 | 1.590 | 1.450 | 1.480 | 804,118 | -0.05(-3.27%) |
Mar 30, 2020 | 1.550 | 1.580 | 1.460 | 1.530 | 941,043 | -0.01(-0.65%) |
Mar 27, 2020 | 1.520 | 1.610 | 1.520 | 1.540 | 590,400 | -0.01(-0.65%) |
Mar 26, 2020 | 1.430 | 1.620 | 1.430 | 1.550 | 3,358,151 | +0.14(+9.93%) |
Mar 25, 2020 | 1.490 | 1.660 | 1.400 | 1.410 | 1,308,571 | -0.08(-5.37%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.400 | 1.490 | 847,934 | +0.13(+9.56%) |
Mar 23, 2020 | 1.380 | 1.480 | 1.330 | 1.360 | 3,546,616 | -0.04(-2.86%) |
Mar 20, 2020 | 1.320 | 1.420 | 1.320 | 1.400 | 1,084,000 | +0.09(+6.87%) |
Mar 19, 2020 | 1.250 | 1.400 | 1.250 | 1.310 | 1,137,342 | +0.06(+4.80%) |
Mar 18, 2020 | 1.300 | 1.400 | 1.210 | 1.250 | 1,597,474 | -0.07(-5.30%) |
Mar 17, 2020 | 1.420 | 1.430 | 1.300 | 1.320 | 3,804,169 | -0.08(-5.71%) |
Mar 16, 2020 | 1.500 | 1.525 | 1.381 | 1.400 | 2,503,023 | -0.19(-11.95%) |
Mar 13, 2020 | 1.600 | 1.680 | 1.530 | 1.590 | 2,246,800 | +0.18(+12.77%) |
Mar 12, 2020 | 1.450 | 1.530 | 1.380 | 1.410 | 2,508,320 | -0.13(-8.44%) |
Mar 11, 2020 | 1.600 | 1.630 | 1.480 | 1.540 | 1,555,410 | -0.09(-5.52%) |
Mar 10, 2020 | 1.630 | 1.660 | 1.550 | 1.630 | 892,171 | +0.01(+0.62%) |
Mar 09, 2020 | 1.600 | 1.680 | 1.540 | 1.620 | 1,252,979 | -0.08(-4.71%) |
Mar 06, 2020 | 1.700 | 1.770 | 1.620 | 1.700 | 3,160,700 | -0.01(-0.58%) |
Mar 05, 2020 | 1.810 | 1.845 | 1.710 | 1.710 | 779,984 | -0.13(-7.07%) |
Mar 04, 2020 | 1.800 | 1.870 | 1.760 | 1.840 | 1,419,268 | +0.05(+2.79%) |
Mar 03, 2020 | 1.740 | 1.848 | 1.690 | 1.790 | 3,728,550 | +0.03(+1.70%) |
Mar 02, 2020 | 1.650 | 1.800 | 1.590 | 1.760 | 3,815,029 | +0.10(+6.02%) |
Feb 28, 2020 | 1.564 | 1.668 | 1.550 | 1.660 | 1,108,300 | +0.01(+0.61%) |
Feb 27, 2020 | 1.610 | 1.660 | 1.510 | 1.650 | 2,450,795 | +0.05(+3.12%) |
Feb 26, 2020 | 1.660 | 1.690 | 1.590 | 1.600 | 1,091,372 | -0.05(-3.03%) |
Feb 25, 2020 | 1.700 | 1.730 | 1.600 | 1.650 | 686,925 | -0.04(-2.37%) |
Feb 24, 2020 | 1.700 | 1.705 | 1.620 | 1.690 | 1,036,214 | -0.09(-5.06%) |
Feb 21, 2020 | 1.800 | 1.810 | 1.720 | 1.780 | 688,600 | -0.01(-0.56%) |
Feb 20, 2020 | 1.750 | 1.820 | 1.700 | 1.790 | 1,451,665 | +0.04(+2.29%) |
Feb 19, 2020 | 1.650 | 1.760 | 1.612 | 1.750 | 997,110 | +0.09(+5.42%) |
Feb 18, 2020 | 1.600 | 1.670 | 1.590 | 1.660 | 1,367,213 | +0.03(+1.84%) |
Feb 14, 2020 | 1.500 | 1.640 | 1.498 | 1.630 | 1,346,800 | +0.13(+8.67%) |
Feb 13, 2020 | 1.550 | 1.570 | 1.500 | 1.500 | 438,167 | -0.06(-3.85%) |
Feb 12, 2020 | 1.550 | 1.580 | 1.480 | 1.560 | 4,816,161 | +0.01(+0.65%) |
Feb 11, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 790,643 | -0.03(-1.90%) |
Feb 10, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 560,832 | +0.03(+1.94%) |
Feb 07, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 513,000 | -0.03(-1.90%) |
Feb 06, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 1,219,887 | -0.01(-0.63%) |
Feb 05, 2020 | 1.570 | 1.650 | 1.540 | 1.590 | 963,020 | +0.04(+2.58%) |
Feb 04, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 780,279 | -0.01(-0.64%) |