Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.720 | 7.840 | 7.180 | 7.530 | 5,204,400 | -0.43(-5.40%) |
Feb 25, 2021 | 8.290 | 8.520 | 7.840 | 7.960 | 4,599,475 | -0.43(-5.13%) |
Feb 24, 2021 | 8.030 | 8.440 | 7.860 | 8.390 | 3,369,679 | +0.29(+3.58%) |
Feb 23, 2021 | 7.900 | 8.120 | 7.600 | 8.100 | 4,426,154 | +0.03(+0.37%) |
Feb 22, 2021 | 7.430 | 8.170 | 7.370 | 8.070 | 5,907,217 | +0.77(+10.55%) |
Feb 19, 2021 | 7.460 | 7.608 | 7.230 | 7.300 | 3,334,000 | -0.06(-0.82%) |
Feb 18, 2021 | 7.590 | 7.730 | 7.250 | 7.360 | 2,745,708 | -0.24(-3.16%) |
Feb 17, 2021 | 7.470 | 7.640 | 7.350 | 7.600 | 2,396,713 | -0.03(-0.39%) |
Feb 16, 2021 | 7.560 | 7.830 | 7.450 | 7.630 | 2,948,316 | -0.02(-0.26%) |
Feb 12, 2021 | 7.410 | 7.770 | 7.230 | 7.650 | 2,423,900 | +0.18(+2.41%) |
Feb 11, 2021 | 7.590 | 7.720 | 7.400 | 7.470 | 2,159,733 | -0.10(-1.32%) |
Feb 10, 2021 | 7.690 | 7.770 | 7.385 | 7.570 | 2,216,703 | -0.07(-0.92%) |
Feb 09, 2021 | 7.800 | 7.800 | 7.520 | 7.640 | 2,354,133 | -0.10(-1.29%) |
Feb 08, 2021 | 7.760 | 7.860 | 7.680 | 7.740 | 2,726,953 | +0.14(+1.84%) |
Feb 05, 2021 | 7.480 | 7.680 | 7.362 | 7.600 | 3,112,200 | +0.25(+3.40%) |
Feb 04, 2021 | 7.290 | 7.390 | 6.940 | 7.350 | 3,634,595 | -0.14(-1.87%) |
Feb 03, 2021 | 7.900 | 7.910 | 7.440 | 7.490 | 3,197,630 | -0.20(-2.60%) |
Feb 02, 2021 | 8.320 | 8.460 | 7.570 | 7.690 | 8,127,327 | -1.44(-15.77%) |
Feb 01, 2021 | 9.360 | 9.850 | 8.600 | 9.130 | 16,112,252 | +1.35(+17.35%) |
Jan 29, 2021 | 8.440 | 8.460 | 7.660 | 7.780 | 7,820,000 | +0.16(+2.10%) |
Jan 28, 2021 | 7.820 | 8.420 | 7.210 | 7.620 | 11,432,013 | +0.92(+13.73%) |
Jan 27, 2021 | 6.900 | 6.950 | 6.570 | 6.700 | 4,165,719 | -0.37(-5.23%) |
Jan 26, 2021 | 6.940 | 7.180 | 6.850 | 7.070 | 3,516,423 | +0.19(+2.76%) |
Jan 25, 2021 | 7.240 | 7.300 | 6.780 | 6.880 | 4,027,717 | -0.28(-3.91%) |
Jan 22, 2021 | 7.040 | 7.260 | 6.930 | 7.160 | 3,287,000 | -0.18(-2.45%) |
Jan 21, 2021 | 7.700 | 7.740 | 7.160 | 7.340 | 4,048,511 | -0.34(-4.43%) |
Jan 20, 2021 | 7.530 | 7.760 | 7.360 | 7.680 | 4,263,387 | +0.25(+3.36%) |
Jan 19, 2021 | 7.690 | 7.730 | 7.340 | 7.430 | 3,886,645 | -0.12(-1.59%) |
Jan 15, 2021 | 7.990 | 8.110 | 7.520 | 7.550 | 5,163,700 | -0.69(-8.37%) |
Jan 14, 2021 | 8.340 | 8.540 | 8.200 | 8.240 | 3,584,367 | -0.04(-0.48%) |
Jan 13, 2021 | 8.570 | 8.590 | 8.250 | 8.280 | 2,445,414 | -0.30(-3.50%) |
Jan 12, 2021 | 8.610 | 8.610 | 8.240 | 8.580 | 3,065,062 | +0.05(+0.59%) |
Jan 11, 2021 | 8.300 | 8.700 | 8.270 | 8.530 | 2,717,176 | -0.12(-1.39%) |
Jan 08, 2021 | 9.000 | 9.150 | 8.361 | 8.650 | 5,828,800 | -0.68(-7.29%) |
Jan 07, 2021 | 9.220 | 9.540 | 9.120 | 9.330 | 3,573,581 | -0.06(-0.64%) |
Jan 06, 2021 | 9.480 | 9.560 | 9.040 | 9.390 | 5,855,630 | -0.15(-1.57%) |
Jan 05, 2021 | 9.390 | 9.690 | 9.030 | 9.540 | 6,088,609 | +0.31(+3.36%) |
Jan 04, 2021 | 8.730 | 9.420 | 8.620 | 9.230 | 8,733,609 | +0.99(+12.01%) |
Dec 31, 2020 | 8.240 | 8.240 | 8.240 | 4,150,265 | -0.01(-0.12%) | |
Dec 30, 2020 | 7.680 | 8.270 | 7.670 | 8.250 | 4,150,265 | +0.61(+7.98%) |
Dec 29, 2020 | 7.660 | 7.860 | 7.480 | 7.640 | 3,586,889 | -0.01(-0.13%) |
Dec 28, 2020 | 7.750 | 8.000 | 7.620 | 7.650 | 3,325,397 | +0.10(+1.32%) |
Dec 24, 2020 | 7.510 | 7.605 | 7.390 | 7.550 | 990,300 | +0.07(+0.94%) |
Dec 23, 2020 | 7.460 | 7.670 | 7.390 | 7.480 | 2,277,592 | +0.15(+2.05%) |
Dec 22, 2020 | 7.760 | 7.830 | 7.280 | 7.330 | 4,344,532 | -0.43(-5.54%) |
Dec 21, 2020 | 7.420 | 7.800 | 7.370 | 7.760 | 3,633,123 | +0.42(+5.72%) |
Dec 18, 2020 | 7.470 | 7.570 | 7.260 | 7.340 | 3,481,200 | -0.14(-1.87%) |
Dec 17, 2020 | 7.170 | 7.490 | 7.150 | 7.480 | 3,919,427 | +0.49(+7.01%) |
Dec 16, 2020 | 6.760 | 7.030 | 6.690 | 6.990 | 3,627,273 | +0.31(+4.64%) |
Dec 15, 2020 | 6.480 | 6.690 | 6.430 | 6.680 | 2,951,619 | +0.42(+6.71%) |
Dec 14, 2020 | 6.450 | 6.550 | 6.260 | 6.260 | 2,365,005 | -0.25(-3.84%) |
Dec 11, 2020 | 6.660 | 6.700 | 6.460 | 6.510 | 2,273,500 | -0.16(-2.40%) |
Dec 10, 2020 | 6.650 | 6.880 | 6.610 | 6.670 | 1,801,968 | +0.06(+0.91%) |
Dec 09, 2020 | 6.750 | 6.800 | 6.460 | 6.610 | 3,622,922 | -0.23(-3.36%) |
Dec 08, 2020 | 6.890 | 6.920 | 6.780 | 6.840 | 1,604,589 | +0.01(+0.15%) |
Dec 07, 2020 | 6.620 | 6.950 | 6.600 | 6.830 | 3,322,523 | +0.19(+2.86%) |
Dec 04, 2020 | 6.670 | 6.730 | 6.580 | 6.640 | 2,051,700 | -0.05(-0.75%) |
Dec 03, 2020 | 6.860 | 6.870 | 6.660 | 6.690 | 3,204,599 | -0.13(-1.91%) |
Dec 02, 2020 | 6.770 | 6.840 | 6.560 | 6.820 | 2,628,716 | +0.08(+1.19%) |
Dec 01, 2020 | 6.700 | 6.770 | 6.460 | 6.740 | 3,622,447 | +0.41(+6.48%) |
Nov 30, 2020 | 6.170 | 6.340 | 6.040 | 6.330 | 2,668,494 | +0.05(+0.80%) |
Nov 27, 2020 | 6.080 | 6.290 | 6.060 | 6.280 | 1,638,500 | +0.05(+0.80%) |
Nov 25, 2020 | 6.200 | 6.295 | 6.130 | 6.230 | 2,690,500 | +0.16(+2.64%) |
Nov 24, 2020 | 6.010 | 6.139 | 5.810 | 6.070 | 3,986,873 | -0.08(-1.30%) |
Nov 23, 2020 | 6.370 | 6.440 | 6.110 | 6.150 | 3,773,091 | -0.28(-4.35%) |
Nov 20, 2020 | 6.500 | 6.650 | 6.430 | 6.430 | 3,120,000 | +0.11(+1.74%) |
Nov 19, 2020 | 6.250 | 6.460 | 6.220 | 6.320 | 3,026,349 | -0.05(-0.78%) |
Nov 18, 2020 | 6.630 | 6.630 | 6.350 | 6.370 | 3,225,914 | -0.26(-3.92%) |
Nov 17, 2020 | 6.770 | 6.810 | 6.520 | 6.630 | 3,753,561 | -0.21(-3.07%) |
Nov 16, 2020 | 7.020 | 7.060 | 6.660 | 6.840 | 4,552,938 | -0.28(-3.93%) |
Nov 13, 2020 | 7.500 | 7.520 | 7.035 | 7.120 | 4,314,400 | -0.29(-3.91%) |
Nov 12, 2020 | 7.280 | 7.620 | 7.256 | 7.410 | 3,585,195 | +0.23(+3.20%) |
Nov 11, 2020 | 7.090 | 7.290 | 7.030 | 7.180 | 2,971,623 | -0.06(-0.83%) |
Nov 10, 2020 | 7.550 | 7.660 | 7.240 | 7.240 | 3,340,341 | -0.27(-3.60%) |
Nov 09, 2020 | 7.500 | 7.640 | 7.300 | 7.510 | 4,899,040 | -0.54(-6.71%) |
Nov 06, 2020 | 7.890 | 8.105 | 7.715 | 8.050 | 3,772,600 | +0.27(+3.47%) |
Nov 05, 2020 | 7.130 | 7.800 | 7.120 | 7.780 | 6,266,566 | +0.97(+14.24%) |
Nov 04, 2020 | 7.070 | 7.100 | 6.720 | 6.810 | 2,964,568 | -0.33(-4.62%) |
Nov 03, 2020 | 7.030 | 7.240 | 6.950 | 7.140 | 3,693,473 | +0.23(+3.33%) |
Nov 02, 2020 | 6.760 | 6.915 | 6.531 | 6.910 | 2,994,202 | +0.29(+4.38%) |
Oct 30, 2020 | 6.670 | 6.670 | 6.310 | 6.620 | 3,208,400 | +0.09(+1.38%) |
Oct 29, 2020 | 6.330 | 6.690 | 6.280 | 6.530 | 2,693,994 | +0.16(+2.51%) |
Oct 28, 2020 | 6.950 | 6.980 | 6.360 | 6.370 | 4,844,788 | -0.86(-11.89%) |
Oct 27, 2020 | 7.050 | 7.230 | 7.020 | 7.230 | 2,654,914 | +0.21(+2.99%) |
Oct 26, 2020 | 7.010 | 7.300 | 6.900 | 7.020 | 3,057,734 | -0.14(-1.96%) |
Oct 23, 2020 | 7.040 | 7.190 | 6.985 | 7.160 | 2,466,600 | +0.12(+1.70%) |
Oct 22, 2020 | 7.230 | 7.330 | 7.010 | 7.040 | 3,620,527 | -0.33(-4.48%) |
Oct 21, 2020 | 7.130 | 7.500 | 7.090 | 7.370 | 3,685,267 | +0.36(+5.14%) |
Oct 20, 2020 | 6.740 | 7.065 | 6.740 | 7.010 | 2,391,411 | +0.25(+3.70%) |
Oct 19, 2020 | 7.020 | 7.110 | 6.720 | 6.760 | 2,915,675 | -0.12(-1.74%) |
Oct 16, 2020 | 7.150 | 7.190 | 6.860 | 6.880 | 2,472,900 | -0.24(-3.37%) |
Oct 15, 2020 | 7.000 | 7.140 | 6.910 | 7.120 | 2,156,091 | -0.08(-1.11%) |
Oct 14, 2020 | 6.990 | 7.260 | 6.950 | 7.200 | 3,189,194 | +0.35(+5.11%) |
Oct 13, 2020 | 6.950 | 6.950 | 6.615 | 6.850 | 2,411,410 | -0.09(-1.30%) |
Oct 12, 2020 | 7.040 | 7.080 | 6.840 | 6.940 | 2,029,816 | -0.06(-0.86%) |
Oct 09, 2020 | 6.700 | 7.090 | 6.620 | 7.000 | 3,744,100 | +0.58(+9.03%) |
Oct 08, 2020 | 6.370 | 6.510 | 6.300 | 6.420 | 2,323,742 | +0.17(+2.72%) |
Oct 07, 2020 | 6.330 | 6.405 | 6.208 | 6.250 | 2,222,009 | +0.08(+1.30%) |
Oct 06, 2020 | 6.570 | 6.630 | 6.150 | 6.170 | 3,301,825 | -0.40(-6.09%) |
Oct 05, 2020 | 6.440 | 6.660 | 6.430 | 6.570 | 2,933,723 | +0.20(+3.14%) |
Oct 02, 2020 | 6.420 | 6.541 | 6.320 | 6.370 | 2,555,700 | -0.13(-2.00%) |
Oct 01, 2020 | 6.480 | 6.555 | 6.310 | 6.500 | 2,962,514 | +0.14(+2.20%) |
Sep 30, 2020 | 6.400 | 6.530 | 6.240 | 6.360 | 3,698,794 | -0.12(-1.85%) |
Sep 29, 2020 | 6.400 | 6.630 | 6.390 | 6.480 | 3,868,563 | +0.13(+2.05%) |
Sep 28, 2020 | 6.390 | 6.430 | 6.180 | 6.350 | 3,562,177 | +0.11(+1.76%) |
Sep 25, 2020 | 6.260 | 6.315 | 6.120 | 6.240 | 2,871,600 | -0.14(-2.19%) |
Sep 24, 2020 | 5.990 | 6.450 | 5.840 | 6.380 | 4,624,021 | +0.27(+4.42%) |
Sep 23, 2020 | 6.750 | 6.760 | 6.070 | 6.110 | 6,349,090 | -0.91(-12.96%) |
Sep 22, 2020 | 7.070 | 7.180 | 6.925 | 7.020 | 4,128,339 | -0.01(-0.14%) |
Sep 21, 2020 | 7.280 | 7.433 | 6.850 | 7.030 | 5,960,367 | -0.57(-7.50%) |
Sep 18, 2020 | 7.800 | 7.950 | 7.520 | 7.600 | 5,524,400 | -0.19(-2.44%) |
Sep 17, 2020 | 7.480 | 7.800 | 7.360 | 7.790 | 3,312,261 | +0.02(+0.26%) |
Sep 16, 2020 | 7.650 | 7.905 | 7.550 | 7.770 | 4,623,609 | +0.19(+2.51%) |
Sep 15, 2020 | 7.610 | 7.700 | 7.380 | 7.580 | 4,662,921 | +0.08(+1.07%) |
Sep 14, 2020 | 7.100 | 7.510 | 7.070 | 7.500 | 5,459,913 | +0.58(+8.38%) |
Sep 11, 2020 | 7.140 | 7.310 | 6.900 | 6.920 | 3,333,700 | -0.22(-3.08%) |
Sep 10, 2020 | 7.350 | 7.590 | 7.050 | 7.140 | 6,695,385 | +0.06(+0.85%) |
Sep 09, 2020 | 6.860 | 7.090 | 6.760 | 7.080 | 4,647,316 | +0.35(+5.20%) |
Sep 08, 2020 | 6.670 | 6.930 | 6.488 | 6.730 | 5,141,806 | -0.20(-2.89%) |
Sep 04, 2020 | 6.930 | 7.050 | 6.480 | 6.930 | 6,023,000 | -0.09(-1.28%) |
Sep 03, 2020 | 6.940 | 7.105 | 6.660 | 7.020 | 5,167,256 | -0.02(-0.28%) |
Sep 02, 2020 | 7.040 | 7.070 | 6.700 | 7.040 | 4,414,320 | -0.16(-2.22%) |
Sep 01, 2020 | 7.400 | 7.450 | 7.060 | 7.200 | 4,655,750 | -0.07(-0.96%) |
Aug 31, 2020 | 7.150 | 7.370 | 7.090 | 7.270 | 4,734,025 | +0.16(+2.25%) |
Aug 28, 2020 | 6.810 | 7.130 | 6.720 | 7.110 | 5,285,100 | +0.56(+8.55%) |
Aug 27, 2020 | 6.670 | 6.750 | 6.220 | 6.550 | 4,298,018 | -0.05(-0.76%) |
Aug 26, 2020 | 6.210 | 6.660 | 6.210 | 6.600 | 4,427,173 | +0.31(+4.93%) |
Aug 25, 2020 | 6.160 | 6.290 | 6.060 | 6.290 | 3,368,739 | +0.16(+2.61%) |
Aug 24, 2020 | 6.310 | 6.370 | 6.100 | 6.130 | 3,310,214 | -0.14(-2.23%) |
Aug 21, 2020 | 6.360 | 6.430 | 6.250 | 6.270 | 2,099,800 | -0.27(-4.13%) |
Aug 20, 2020 | 6.370 | 6.590 | 6.340 | 6.540 | 2,521,197 | +0.17(+2.67%) |
Aug 19, 2020 | 6.450 | 6.602 | 6.310 | 6.370 | 3,858,206 | -0.15(-2.30%) |
Aug 18, 2020 | 6.850 | 6.860 | 6.460 | 6.520 | 2,829,539 | -0.14(-2.10%) |
Aug 17, 2020 | 6.660 | 6.740 | 6.500 | 6.660 | 4,598,617 | +0.28(+4.39%) |
Aug 14, 2020 | 6.150 | 6.380 | 6.114 | 6.380 | 3,684,100 | -0.01(-0.16%) |
Aug 13, 2020 | 6.180 | 6.490 | 6.110 | 6.390 | 4,706,277 | +0.33(+5.45%) |
Aug 12, 2020 | 6.240 | 6.270 | 6.030 | 6.060 | 3,034,754 | +0.09(+1.51%) |
Aug 11, 2020 | 6.300 | 6.380 | 5.910 | 5.970 | 6,992,125 | -0.75(-11.16%) |
Aug 10, 2020 | 6.780 | 7.135 | 6.690 | 6.720 | 4,589,100 | +0.06(+0.90%) |
Aug 07, 2020 | 6.730 | 6.785 | 6.470 | 6.660 | 4,557,200 | -0.27(-3.90%) |
Aug 06, 2020 | 7.240 | 7.250 | 6.780 | 6.930 | 5,336,934 | -0.14(-1.98%) |
Aug 05, 2020 | 7.320 | 7.340 | 6.890 | 7.070 | 6,015,835 | +0.07(+1.00%) |
Aug 04, 2020 | 6.640 | 7.000 | 6.510 | 7.000 | 4,703,412 | +0.35(+5.26%) |
Aug 03, 2020 | 6.790 | 6.810 | 6.470 | 6.650 | 3,218,119 | -0.07(-1.04%) |
Jul 31, 2020 | 6.660 | 6.825 | 6.580 | 6.720 | 4,342,900 | +0.23(+3.54%) |
Jul 30, 2020 | 6.560 | 6.790 | 6.450 | 6.490 | 5,780,945 | -0.41(-5.94%) |
Jul 29, 2020 | 7.040 | 7.080 | 6.730 | 6.900 | 4,471,746 | -0.10(-1.43%) |
Jul 28, 2020 | 7.030 | 7.210 | 6.930 | 7.000 | 5,988,186 | -0.24(-3.31%) |
Jul 27, 2020 | 7.010 | 7.350 | 6.970 | 7.240 | 9,835,702 | +0.71(+10.87%) |
Jul 24, 2020 | 6.420 | 6.650 | 6.380 | 6.530 | 4,280,500 | +0.12(+1.87%) |
Jul 23, 2020 | 6.650 | 6.810 | 6.240 | 6.410 | 7,733,302 | -0.33(-4.90%) |
Jul 22, 2020 | 6.690 | 6.830 | 6.580 | 6.740 | 8,972,244 | +0.37(+5.81%) |
Jul 21, 2020 | 6.310 | 6.570 | 6.150 | 6.370 | 8,864,477 | +0.52(+8.89%) |
Jul 20, 2020 | 5.320 | 5.890 | 5.300 | 5.850 | 6,552,172 | +0.65(+12.50%) |
Jul 17, 2020 | 5.100 | 5.230 | 5.065 | 5.200 | 2,279,600 | +0.19(+3.79%) |
Jul 16, 2020 | 5.110 | 5.180 | 4.970 | 5.010 | 2,530,111 | -0.15(-2.91%) |
Jul 15, 2020 | 5.120 | 5.170 | 4.950 | 5.160 | 2,901,309 | +0.04(+0.78%) |
Jul 14, 2020 | 4.920 | 5.120 | 4.790 | 5.120 | 3,171,934 | +0.18(+3.64%) |
Jul 13, 2020 | 5.200 | 5.340 | 4.920 | 4.940 | 4,860,014 | -0.09(-1.79%) |
Jul 10, 2020 | 5.140 | 5.140 | 4.980 | 5.030 | 2,076,400 | -0.04(-0.79%) |
Jul 09, 2020 | 5.130 | 5.260 | 4.910 | 5.070 | 3,680,107 | +0.02(+0.40%) |
Jul 08, 2020 | 5.010 | 5.150 | 4.960 | 5.050 | 3,676,265 | +0.16(+3.27%) |
Jul 07, 2020 | 4.790 | 4.930 | 4.740 | 4.890 | 2,803,110 | +0.05(+1.03%) |
Jul 06, 2020 | 5.060 | 5.060 | 4.730 | 4.840 | 4,124,967 | -0.05(-1.02%) |
Jul 02, 2020 | 4.910 | 5.150 | 4.870 | 4.890 | 2,997,200 | -0.04(-0.81%) |
Jul 01, 2020 | 5.090 | 5.090 | 4.810 | 4.930 | 4,431,849 | -0.16(-3.14%) |
Jun 30, 2020 | 4.740 | 5.100 | 4.680 | 5.090 | 4,217,905 | +0.33(+6.93%) |
Jun 29, 2020 | 4.800 | 4.820 | 4.690 | 4.760 | 1,946,376 | +0.01(+0.21%) |
Jun 26, 2020 | 4.780 | 4.820 | 4.550 | 4.750 | 3,882,300 | -0.06(-1.25%) |
Jun 25, 2020 | 4.770 | 4.810 | 4.640 | 4.810 | 2,818,676 | +0.11(+2.34%) |
Jun 24, 2020 | 4.850 | 4.910 | 4.610 | 4.700 | 4,334,022 | -0.25(-5.05%) |
Jun 23, 2020 | 4.740 | 4.990 | 4.630 | 4.950 | 5,275,516 | +0.32(+6.91%) |
Jun 22, 2020 | 4.370 | 4.750 | 4.320 | 4.630 | 8,344,591 | +0.39(+9.20%) |
Jun 19, 2020 | 4.340 | 4.365 | 4.210 | 4.240 | 19,437,500 | +0.03(+0.71%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.190 | 4.210 | 2,875,605 | -0.16(-3.66%) |
Jun 17, 2020 | 4.400 | 4.510 | 4.285 | 4.370 | 2,801,632 | -0.02(-0.46%) |
Jun 16, 2020 | 4.590 | 4.660 | 4.350 | 4.390 | 3,252,700 | -0.19(-4.15%) |
Jun 15, 2020 | 4.230 | 4.630 | 4.120 | 4.580 | 5,017,630 | +0.17(+3.85%) |
Jun 12, 2020 | 4.530 | 4.620 | 4.320 | 4.410 | 4,484,100 | +0.02(+0.46%) |
Jun 11, 2020 | 4.800 | 4.845 | 4.300 | 4.390 | 3,988,628 | -0.40(-8.35%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.460 | 4.790 | 3,715,745 | +0.23(+5.04%) |
Jun 09, 2020 | 4.580 | 4.740 | 4.530 | 4.560 | 2,274,764 | -0.01(-0.22%) |
Jun 08, 2020 | 4.550 | 4.660 | 4.440 | 4.570 | 2,879,050 | +0.06(+1.33%) |
Jun 05, 2020 | 4.260 | 4.520 | 4.180 | 4.510 | 5,033,300 | -0.07(-1.53%) |
Jun 04, 2020 | 4.430 | 4.690 | 4.350 | 4.580 | 3,699,160 | +0.27(+6.26%) |
Jun 03, 2020 | 4.480 | 4.510 | 4.150 | 4.310 | 5,107,719 | -0.32(-6.91%) |
Jun 02, 2020 | 4.850 | 4.880 | 4.510 | 4.630 | 4,345,800 | -0.17(-3.54%) |
Jun 01, 2020 | 4.610 | 4.860 | 4.600 | 4.800 | 4,881,789 | +0.31(+6.90%) |
May 29, 2020 | 4.360 | 4.530 | 4.298 | 4.490 | 5,884,400 | +0.32(+7.67%) |
May 28, 2020 | 4.290 | 4.410 | 4.120 | 4.170 | 2,729,376 | -0.02(-0.48%) |
May 27, 2020 | 3.830 | 4.190 | 3.770 | 4.190 | 3,433,723 | +0.22(+5.54%) |
May 26, 2020 | 4.250 | 4.290 | 3.970 | 3.970 | 4,006,116 | -0.23(-5.48%) |
May 22, 2020 | 4.280 | 4.420 | 4.190 | 4.200 | 2,816,800 | -0.06(-1.41%) |
May 21, 2020 | 4.210 | 4.290 | 4.080 | 4.260 | 3,179,766 | -0.07(-1.62%) |
May 20, 2020 | 4.210 | 4.470 | 4.200 | 4.330 | 4,203,758 | +0.13(+3.10%) |
May 19, 2020 | 4.320 | 4.395 | 4.120 | 4.200 | 6,019,709 | -0.06(-1.41%) |
May 18, 2020 | 4.400 | 4.430 | 4.030 | 4.260 | 5,881,704 | +0.30(+7.58%) |
May 15, 2020 | 3.510 | 3.990 | 3.480 | 3.960 | 5,853,300 | +0.60(+17.86%) |
May 14, 2020 | 3.150 | 3.390 | 3.140 | 3.360 | 2,505,290 | +0.14(+4.35%) |
May 13, 2020 | 3.390 | 3.440 | 3.110 | 3.220 | 3,548,001 | -0.06(-1.83%) |
May 12, 2020 | 3.260 | 3.430 | 3.220 | 3.280 | 3,310,541 | +0.06(+1.86%) |
May 11, 2020 | 3.150 | 3.320 | 3.080 | 3.220 | 4,429,434 | -0.06(-1.83%) |
May 08, 2020 | 3.290 | 3.400 | 3.240 | 3.280 | 2,473,300 | +0.03(+0.92%) |
May 07, 2020 | 3.100 | 3.340 | 3.061 | 3.250 | 2,409,402 | +0.20(+6.56%) |
May 06, 2020 | 3.100 | 3.139 | 3.020 | 3.050 | 1,807,291 | -0.08(-2.56%) |
May 05, 2020 | 3.130 | 3.160 | 3.030 | 3.130 | 1,699,054 | +0.03(+0.97%) |
May 04, 2020 | 3.150 | 3.170 | 3.050 | 3.100 | 2,823,504 | -0.03(-0.96%) |
May 01, 2020 | 2.890 | 3.130 | 2.860 | 3.130 | 3,123,500 | +0.13(+4.33%) |
Apr 30, 2020 | 3.250 | 3.270 | 2.940 | 3.000 | 4,441,891 | -0.18(-5.66%) |
Apr 29, 2020 | 2.950 | 3.200 | 2.930 | 3.180 | 5,172,582 | +0.30(+10.42%) |
Apr 28, 2020 | 2.800 | 2.930 | 2.710 | 2.880 | 4,135,195 | +0.14(+5.11%) |
Apr 27, 2020 | 2.760 | 2.780 | 2.620 | 2.740 | 3,114,358 | +0.03(+1.11%) |
Apr 24, 2020 | 2.740 | 2.840 | 2.580 | 2.710 | 4,305,900 | +0.07(+2.65%) |
Apr 23, 2020 | 2.550 | 2.730 | 2.530 | 2.640 | 5,232,823 | +0.15(+6.02%) |
Apr 22, 2020 | 2.490 | 2.530 | 2.420 | 2.490 | 4,106,268 | +0.11(+4.62%) |
Apr 21, 2020 | 2.310 | 2.398 | 2.270 | 2.380 | 2,294,613 | -0.03(-1.24%) |
Apr 20, 2020 | 2.390 | 2.500 | 2.370 | 2.410 | 2,723,748 | +0.05(+2.12%) |
Apr 17, 2020 | 2.450 | 2.520 | 2.340 | 2.360 | 3,825,600 | -0.18(-7.09%) |
Apr 16, 2020 | 2.540 | 2.610 | 2.460 | 2.540 | 2,039,694 | +0.06(+2.42%) |
Apr 15, 2020 | 2.570 | 2.700 | 2.450 | 2.480 | 3,024,663 | -0.19(-7.12%) |
Apr 14, 2020 | 2.890 | 2.985 | 2.570 | 2.670 | 5,725,048 | -0.01(-0.37%) |
Apr 13, 2020 | 2.470 | 2.710 | 2.290 | 2.680 | 4,219,494 | +0.26(+10.74%) |
Apr 09, 2020 | 2.430 | 2.500 | 2.320 | 2.420 | 4,609,700 | +0.21(+9.50%) |
Apr 08, 2020 | 2.260 | 2.345 | 2.200 | 2.210 | 2,288,977 | -0.05(-2.21%) |
Apr 07, 2020 | 2.380 | 2.545 | 2.250 | 2.260 | 4,379,884 | -0.01(-0.44%) |
Apr 06, 2020 | 2.200 | 2.320 | 2.140 | 2.270 | 3,414,188 | +0.24(+11.82%) |
Apr 03, 2020 | 2.150 | 2.215 | 2.020 | 2.030 | 2,732,800 | -0.11(-5.14%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.140 | 2.140 | 3,040,327 | -0.03(-1.38%) |
Apr 01, 2020 | 2.290 | 2.300 | 2.120 | 2.170 | 3,368,614 | -0.14(-6.06%) |
Mar 31, 2020 | 2.280 | 2.480 | 2.250 | 2.310 | 3,022,383 | +0.06(+2.67%) |
Mar 30, 2020 | 2.350 | 2.490 | 2.180 | 2.250 | 4,135,550 | -0.16(-6.64%) |
Mar 27, 2020 | 2.630 | 2.690 | 2.410 | 2.410 | 3,394,600 | -0.26(-9.74%) |
Mar 26, 2020 | 2.820 | 2.970 | 2.570 | 2.670 | 4,120,026 | -0.08(-2.91%) |
Mar 25, 2020 | 2.800 | 3.030 | 2.680 | 2.750 | 5,662,681 | -0.08(-2.83%) |
Mar 24, 2020 | 2.780 | 2.980 | 2.550 | 2.830 | 6,571,628 | +0.51(+21.98%) |
Mar 23, 2020 | 2.480 | 2.480 | 2.160 | 2.320 | 3,659,525 | +0.06(+2.65%) |
Mar 20, 2020 | 2.660 | 2.680 | 2.250 | 2.260 | 3,751,600 | -0.25(-9.96%) |
Mar 19, 2020 | 2.250 | 2.700 | 2.030 | 2.510 | 3,736,786 | +0.30(+13.57%) |
Mar 18, 2020 | 2.240 | 2.380 | 2.030 | 2.210 | 5,569,470 | -0.06(-2.64%) |
Mar 17, 2020 | 2.070 | 2.590 | 2.030 | 2.270 | 6,299,895 | +0.19(+9.13%) |
Mar 16, 2020 | 1.660 | 2.410 | 1.470 | 2.080 | 6,272,917 | +0.28(+15.56%) |
Mar 13, 2020 | 2.180 | 2.190 | 1.800 | 1.800 | 4,997,000 | -0.26(-12.62%) |
Mar 12, 2020 | 2.090 | 2.480 | 1.650 | 2.060 | 4,102,923 | -0.60(-22.56%) |
Mar 11, 2020 | 2.950 | 2.970 | 2.610 | 2.660 | 2,893,525 | -0.33(-11.04%) |
Mar 10, 2020 | 3.020 | 3.060 | 2.810 | 2.990 | 2,450,569 | +0.03(+1.01%) |
Mar 09, 2020 | 3.030 | 3.230 | 2.950 | 2.960 | 1,844,864 | -0.36(-10.84%) |
Mar 06, 2020 | 3.420 | 3.420 | 3.160 | 3.320 | 2,704,400 | -0.08(-2.35%) |
Mar 05, 2020 | 3.300 | 3.400 | 3.210 | 3.400 | 2,358,114 | +0.15(+4.62%) |
Mar 04, 2020 | 3.340 | 3.370 | 3.120 | 3.250 | 2,656,067 | -0.01(-0.31%) |
Mar 03, 2020 | 3.150 | 3.430 | 3.050 | 3.260 | 6,700,845 | +0.21(+6.89%) |