Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.800 | 4.990 | 4.760 | 4.960 | 3,531,752 | +0.20(+4.20%) |
Mar 30, 2021 | 4.720 | 4.830 | 4.640 | 4.760 | 2,901,217 | -0.15(-3.05%) |
Mar 29, 2021 | 5.070 | 5.100 | 4.778 | 4.910 | 3,764,495 | -0.21(-4.10%) |
Mar 26, 2021 | 5.120 | 5.145 | 5.020 | 5.120 | 3,398,800 | +0.03(+0.59%) |
Mar 25, 2021 | 5.000 | 5.200 | 4.970 | 5.090 | 4,135,921 | -0.05(-0.97%) |
Mar 24, 2021 | 5.360 | 5.370 | 5.140 | 5.140 | 3,119,205 | -0.14(-2.65%) |
Mar 23, 2021 | 5.510 | 5.510 | 5.270 | 5.280 | 3,165,528 | -0.27(-4.86%) |
Mar 22, 2021 | 5.560 | 5.760 | 5.550 | 5.550 | 2,765,936 | -0.18(-3.14%) |
Mar 19, 2021 | 5.910 | 5.950 | 5.540 | 5.730 | 15,517,900 | -0.22(-3.70%) |
Mar 18, 2021 | 6.120 | 6.240 | 5.950 | 5.950 | 5,569,603 | -0.30(-4.80%) |
Mar 17, 2021 | 6.080 | 6.390 | 5.960 | 6.250 | 7,002,416 | +0.05(+0.81%) |
Mar 16, 2021 | 6.380 | 6.400 | 6.090 | 6.200 | 4,491,670 | -0.15(-2.36%) |
Mar 15, 2021 | 6.160 | 6.470 | 6.100 | 6.350 | 10,015,853 | +0.33(+5.48%) |
Mar 12, 2021 | 5.590 | 6.020 | 5.550 | 6.020 | 3,302,000 | +0.10(+1.69%) |
Mar 11, 2021 | 5.830 | 5.930 | 5.710 | 5.920 | 2,591,178 | +0.16(+2.78%) |
Mar 10, 2021 | 5.600 | 5.780 | 5.530 | 5.760 | 3,985,224 | +0.21(+3.78%) |
Mar 09, 2021 | 5.520 | 5.680 | 5.420 | 5.550 | 3,896,216 | +0.36(+6.94%) |
Mar 08, 2021 | 5.440 | 5.560 | 5.180 | 5.190 | 3,470,771 | -0.26(-4.77%) |
Mar 05, 2021 | 5.390 | 5.550 | 5.070 | 5.450 | 5,454,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.830 | 5.910 | 5.290 | 5.450 | 6,597,751 | -0.36(-6.20%) |
Mar 03, 2021 | 6.010 | 6.140 | 5.760 | 5.810 | 5,372,293 | -0.47(-7.48%) |
Mar 02, 2021 | 5.880 | 6.380 | 5.840 | 6.280 | 4,686,663 | +0.45(+7.72%) |
Mar 01, 2021 | 6.140 | 6.190 | 5.730 | 5.830 | 4,784,830 | -0.07(-1.19%) |
Feb 26, 2021 | 6.190 | 6.270 | 5.700 | 5.900 | 6,727,000 | -0.50(-7.81%) |
Feb 25, 2021 | 6.690 | 6.910 | 6.350 | 6.400 | 6,025,880 | -0.37(-5.47%) |
Feb 24, 2021 | 6.450 | 6.850 | 6.350 | 6.770 | 4,176,843 | +0.16(+2.42%) |
Feb 23, 2021 | 6.490 | 6.630 | 6.070 | 6.610 | 6,113,986 | -0.15(-2.22%) |
Feb 22, 2021 | 6.230 | 6.850 | 6.110 | 6.760 | 7,634,585 | +0.63(+10.28%) |
Feb 19, 2021 | 5.850 | 6.165 | 5.830 | 6.130 | 4,829,100 | +0.37(+6.42%) |
Feb 18, 2021 | 5.800 | 5.910 | 5.590 | 5.760 | 4,120,966 | -0.09(-1.54%) |
Feb 17, 2021 | 5.600 | 5.930 | 5.490 | 5.850 | 4,498,561 | +0.11(+1.92%) |
Feb 16, 2021 | 5.580 | 5.950 | 5.440 | 5.740 | 6,795,726 | +0.02(+0.35%) |
Feb 12, 2021 | 5.210 | 5.740 | 5.110 | 5.720 | 5,664,200 | +0.44(+8.33%) |
Feb 11, 2021 | 5.370 | 5.570 | 5.150 | 5.280 | 4,551,208 | -0.05(-0.94%) |
Feb 10, 2021 | 5.370 | 5.410 | 5.100 | 5.330 | 3,425,445 | -0.01(-0.19%) |
Feb 09, 2021 | 5.270 | 5.390 | 5.130 | 5.340 | 4,576,502 | +0.13(+2.50%) |
Feb 08, 2021 | 5.090 | 5.310 | 5.050 | 5.210 | 4,793,850 | +0.28(+5.68%) |
Feb 05, 2021 | 4.930 | 4.990 | 4.762 | 4.930 | 3,435,000 | +0.10(+2.07%) |
Feb 04, 2021 | 4.670 | 4.890 | 4.490 | 4.830 | 5,042,798 | -0.02(-0.41%) |
Feb 03, 2021 | 5.040 | 5.070 | 4.810 | 4.850 | 3,347,971 | -0.08(-1.62%) |
Feb 02, 2021 | 5.220 | 5.240 | 4.740 | 4.930 | 9,604,033 | -1.03(-17.28%) |
Feb 01, 2021 | 6.200 | 6.750 | 5.520 | 5.960 | 18,518,784 | +1.01(+20.40%) |
Jan 29, 2021 | 5.320 | 5.390 | 4.890 | 4.950 | 7,660,600 | +0.19(+3.99%) |
Jan 28, 2021 | 4.610 | 5.090 | 4.435 | 4.760 | 12,424,327 | +0.69(+16.95%) |
Jan 27, 2021 | 4.220 | 4.290 | 3.960 | 4.070 | 4,356,865 | -0.29(-6.65%) |
Jan 26, 2021 | 4.300 | 4.480 | 4.270 | 4.360 | 2,178,250 | +0.08(+1.87%) |
Jan 25, 2021 | 4.550 | 4.590 | 4.240 | 4.280 | 4,098,639 | -0.25(-5.52%) |
Jan 22, 2021 | 4.370 | 4.600 | 4.300 | 4.530 | 2,548,700 | -0.09(-1.95%) |
Jan 21, 2021 | 4.700 | 4.780 | 4.500 | 4.620 | 3,274,844 | -0.07(-1.49%) |
Jan 20, 2021 | 4.450 | 4.720 | 4.410 | 4.690 | 4,864,589 | +0.42(+9.84%) |
Jan 19, 2021 | 4.380 | 4.420 | 4.220 | 4.270 | 3,860,611 | +0.06(+1.43%) |
Jan 15, 2021 | 4.480 | 4.520 | 4.180 | 4.210 | 4,975,900 | -0.39(-8.48%) |
Jan 14, 2021 | 4.490 | 4.700 | 4.480 | 4.600 | 3,256,264 | +0.11(+2.45%) |
Jan 13, 2021 | 4.700 | 4.720 | 4.480 | 4.490 | 2,881,644 | -0.20(-4.26%) |
Jan 12, 2021 | 4.590 | 4.720 | 4.470 | 4.690 | 3,398,988 | +0.06(+1.30%) |
Jan 11, 2021 | 4.650 | 4.730 | 4.390 | 4.630 | 4,354,277 | -0.28(-5.70%) |
Jan 08, 2021 | 5.160 | 5.160 | 4.720 | 4.910 | 8,361,700 | -0.47(-8.74%) |
Jan 07, 2021 | 5.600 | 5.710 | 5.250 | 5.380 | 4,162,274 | -0.23(-4.10%) |
Jan 06, 2021 | 5.580 | 5.680 | 5.370 | 5.610 | 5,873,889 | -0.09(-1.58%) |
Jan 05, 2021 | 5.700 | 5.750 | 5.430 | 5.700 | 4,547,527 | +0.07(+1.24%) |
Jan 04, 2021 | 5.290 | 5.850 | 5.270 | 5.630 | 8,406,980 | +0.59(+11.71%) |
Dec 31, 2020 | 5.040 | 5.040 | 5.040 | 4,183,707 | -0.02(-0.40%) | |
Dec 30, 2020 | 4.610 | 5.070 | 4.560 | 5.060 | 4,183,707 | +0.45(+9.76%) |
Dec 29, 2020 | 4.660 | 4.700 | 4.530 | 4.610 | 2,852,293 | -0.03(-0.65%) |
Dec 28, 2020 | 4.710 | 4.800 | 4.620 | 4.640 | 3,048,172 | +0.06(+1.31%) |
Dec 24, 2020 | 4.540 | 4.600 | 4.440 | 4.580 | 1,279,100 | +0.09(+2.00%) |
Dec 23, 2020 | 4.450 | 4.570 | 4.390 | 4.490 | 2,914,088 | +0.13(+2.98%) |
Dec 22, 2020 | 4.710 | 4.750 | 4.330 | 4.360 | 4,635,938 | -0.38(-8.02%) |
Dec 21, 2020 | 4.480 | 4.790 | 4.470 | 4.740 | 5,017,288 | +0.30(+6.76%) |
Dec 18, 2020 | 4.370 | 4.560 | 4.275 | 4.440 | 5,714,400 | -0.05(-1.11%) |
Dec 17, 2020 | 4.170 | 4.530 | 4.170 | 4.490 | 6,381,478 | +0.47(+11.69%) |
Dec 16, 2020 | 3.810 | 4.020 | 3.780 | 4.020 | 4,175,483 | +0.28(+7.49%) |
Dec 15, 2020 | 3.560 | 3.740 | 3.510 | 3.740 | 3,112,537 | +0.34(+10.00%) |
Dec 14, 2020 | 3.450 | 3.560 | 3.400 | 3.400 | 1,822,882 | -0.04(-1.16%) |
Dec 11, 2020 | 3.510 | 3.540 | 3.430 | 3.440 | 1,612,700 | -0.08(-2.27%) |
Dec 10, 2020 | 3.580 | 3.650 | 3.490 | 3.520 | 1,776,845 | -0.03(-0.85%) |
Dec 09, 2020 | 3.700 | 3.720 | 3.490 | 3.550 | 2,443,585 | -0.20(-5.33%) |
Dec 08, 2020 | 3.850 | 3.860 | 3.730 | 3.750 | 1,962,268 | -0.08(-2.09%) |
Dec 07, 2020 | 3.540 | 3.870 | 3.500 | 3.830 | 2,978,691 | +0.26(+7.28%) |
Dec 04, 2020 | 3.610 | 3.665 | 3.555 | 3.570 | 1,582,900 | -0.02(-0.56%) |
Dec 03, 2020 | 3.690 | 3.710 | 3.570 | 3.590 | 1,992,385 | -0.12(-3.23%) |
Dec 02, 2020 | 3.660 | 3.720 | 3.590 | 3.710 | 1,984,942 | +0.04(+1.09%) |
Dec 01, 2020 | 3.620 | 3.680 | 3.530 | 3.670 | 2,729,365 | +0.26(+7.62%) |
Nov 30, 2020 | 3.350 | 3.440 | 3.260 | 3.410 | 1,961,553 | -0.01(-0.29%) |
Nov 27, 2020 | 3.250 | 3.435 | 3.250 | 3.420 | 1,359,500 | +0.08(+2.40%) |
Nov 25, 2020 | 3.290 | 3.400 | 3.280 | 3.340 | 1,991,800 | +0.08(+2.45%) |
Nov 24, 2020 | 3.110 | 3.290 | 3.100 | 3.260 | 2,639,950 | +0.03(+0.93%) |
Nov 23, 2020 | 3.390 | 3.400 | 3.200 | 3.230 | 2,986,497 | -0.23(-6.65%) |
Nov 20, 2020 | 3.380 | 3.520 | 3.380 | 3.460 | 3,195,300 | +0.16(+4.85%) |
Nov 19, 2020 | 3.300 | 3.390 | 3.270 | 3.300 | 2,038,271 | -0.10(-2.94%) |
Nov 18, 2020 | 3.500 | 3.600 | 3.400 | 3.400 | 1,694,672 | -0.16(-4.49%) |
Nov 17, 2020 | 3.630 | 3.650 | 3.490 | 3.560 | 1,869,009 | -0.08(-2.20%) |
Nov 16, 2020 | 3.690 | 3.720 | 3.620 | 3.640 | 1,705,858 | -0.06(-1.62%) |
Nov 13, 2020 | 3.730 | 3.800 | 3.660 | 3.700 | 1,844,600 | +0.04(+1.09%) |
Nov 12, 2020 | 3.600 | 3.810 | 3.600 | 3.660 | 2,079,861 | +0.09(+2.52%) |
Nov 11, 2020 | 3.550 | 3.625 | 3.500 | 3.570 | 1,660,391 | -0.07(-1.92%) |
Nov 10, 2020 | 3.820 | 3.840 | 3.620 | 3.640 | 1,937,133 | -0.19(-4.96%) |
Nov 09, 2020 | 3.660 | 3.840 | 3.660 | 3.830 | 3,488,245 | -0.33(-7.93%) |
Nov 06, 2020 | 4.150 | 4.220 | 3.985 | 4.160 | 4,123,000 | +0.14(+3.48%) |
Nov 05, 2020 | 3.620 | 4.020 | 3.480 | 4.020 | 5,076,618 | +0.74(+22.56%) |
Nov 04, 2020 | 3.400 | 3.400 | 3.250 | 3.280 | 1,534,087 | -0.13(-3.81%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.340 | 3.410 | 1,719,423 | +0.09(+2.71%) |
Nov 02, 2020 | 3.200 | 3.320 | 3.140 | 3.320 | 2,636,605 | +0.14(+4.40%) |
Oct 30, 2020 | 3.200 | 3.235 | 3.050 | 3.180 | 3,008,800 | +0.03(+0.95%) |
Oct 29, 2020 | 3.010 | 3.180 | 2.985 | 3.150 | 2,401,702 | +0.08(+2.61%) |
Oct 28, 2020 | 3.280 | 3.310 | 3.060 | 3.070 | 3,356,851 | -0.38(-11.01%) |
Oct 27, 2020 | 3.400 | 3.470 | 3.380 | 3.450 | 1,324,644 | +0.04(+1.17%) |
Oct 26, 2020 | 3.480 | 3.570 | 3.395 | 3.410 | 1,717,697 | -0.13(-3.67%) |
Oct 23, 2020 | 3.560 | 3.585 | 3.500 | 3.540 | 1,262,500 | -0.01(-0.28%) |
Oct 22, 2020 | 3.560 | 3.585 | 3.440 | 3.550 | 2,081,776 | -0.07(-1.93%) |
Oct 21, 2020 | 3.570 | 3.710 | 3.570 | 3.620 | 3,159,188 | +0.09(+2.55%) |
Oct 20, 2020 | 3.400 | 3.540 | 3.350 | 3.530 | 2,550,929 | +0.16(+4.75%) |
Oct 19, 2020 | 3.500 | 3.540 | 3.370 | 3.370 | 2,310,157 | -0.08(-2.32%) |
Oct 16, 2020 | 3.600 | 3.620 | 3.440 | 3.450 | 2,011,000 | -0.14(-3.90%) |
Oct 15, 2020 | 3.520 | 3.630 | 3.515 | 3.590 | 2,163,709 | -0.10(-2.71%) |
Oct 14, 2020 | 3.650 | 3.740 | 3.600 | 3.690 | 2,340,350 | +0.09(+2.50%) |
Oct 13, 2020 | 3.560 | 3.610 | 3.483 | 3.600 | 1,878,941 | -0.04(-1.10%) |
Oct 12, 2020 | 3.650 | 3.660 | 3.550 | 3.640 | 2,548,906 | +0.02(+0.55%) |
Oct 09, 2020 | 3.490 | 3.630 | 3.450 | 3.620 | 4,009,500 | +0.20(+5.85%) |
Oct 08, 2020 | 3.400 | 3.440 | 3.340 | 3.420 | 1,438,501 | +0.07(+2.09%) |
Oct 07, 2020 | 3.340 | 3.400 | 3.310 | 3.350 | 1,571,197 | +0.06(+1.82%) |
Oct 06, 2020 | 3.500 | 3.535 | 3.290 | 3.290 | 2,223,259 | -0.18(-5.19%) |
Oct 05, 2020 | 3.410 | 3.530 | 3.390 | 3.470 | 1,667,440 | +0.08(+2.36%) |
Oct 02, 2020 | 3.440 | 3.520 | 3.380 | 3.390 | 2,787,000 | -0.17(-4.78%) |
Oct 01, 2020 | 3.510 | 3.575 | 3.400 | 3.560 | 2,646,867 | +0.05(+1.42%) |
Sep 30, 2020 | 3.570 | 3.590 | 3.480 | 3.510 | 1,776,482 | -0.08(-2.23%) |
Sep 29, 2020 | 3.520 | 3.630 | 3.500 | 3.590 | 3,311,022 | +0.13(+3.76%) |
Sep 28, 2020 | 3.500 | 3.540 | 3.360 | 3.460 | 2,416,156 | +0.05(+1.47%) |
Sep 25, 2020 | 3.400 | 3.485 | 3.350 | 3.410 | 2,885,000 | -0.03(-0.87%) |
Sep 24, 2020 | 3.180 | 3.480 | 3.130 | 3.440 | 4,412,836 | +0.22(+6.83%) |
Sep 23, 2020 | 3.520 | 3.530 | 3.210 | 3.220 | 6,812,361 | -0.44(-12.02%) |
Sep 22, 2020 | 3.740 | 3.770 | 3.610 | 3.660 | 2,640,384 | -0.06(-1.61%) |
Sep 21, 2020 | 3.930 | 4.018 | 3.630 | 3.720 | 5,322,607 | -0.39(-9.49%) |
Sep 18, 2020 | 4.280 | 4.310 | 4.090 | 4.110 | 4,876,000 | -0.17(-3.97%) |
Sep 17, 2020 | 4.180 | 4.320 | 4.100 | 4.280 | 3,303,162 | -0.01(-0.23%) |
Sep 16, 2020 | 4.340 | 4.340 | 4.200 | 4.290 | 3,560,789 | +0.06(+1.42%) |
Sep 15, 2020 | 4.270 | 4.310 | 4.160 | 4.230 | 4,056,197 | -0.01(-0.24%) |
Sep 14, 2020 | 4.100 | 4.250 | 4.100 | 4.240 | 3,300,807 | +0.18(+4.43%) |
Sep 11, 2020 | 4.080 | 4.217 | 4.030 | 4.060 | 2,941,200 | -0.06(-1.46%) |
Sep 10, 2020 | 4.240 | 4.400 | 4.090 | 4.120 | 6,732,992 | -0.05(-1.20%) |
Sep 09, 2020 | 4.010 | 4.170 | 4.010 | 4.170 | 3,297,238 | +0.16(+3.99%) |
Sep 08, 2020 | 3.910 | 4.140 | 3.740 | 4.010 | 4,571,727 | -0.08(-1.96%) |
Sep 04, 2020 | 4.000 | 4.105 | 3.800 | 4.090 | 4,917,900 | +0.04(+0.99%) |
Sep 03, 2020 | 3.980 | 4.080 | 3.850 | 4.050 | 4,388,733 | +0.03(+0.75%) |
Sep 02, 2020 | 4.010 | 4.050 | 3.820 | 4.020 | 3,930,996 | -0.09(-2.19%) |
Sep 01, 2020 | 4.250 | 4.250 | 4.050 | 4.110 | 4,152,281 | -0.05(-1.20%) |
Aug 31, 2020 | 4.150 | 4.230 | 4.030 | 4.160 | 4,988,888 | +0.06(+1.46%) |
Aug 28, 2020 | 3.920 | 4.130 | 3.850 | 4.100 | 5,662,500 | +0.33(+8.75%) |
Aug 27, 2020 | 3.930 | 3.950 | 3.638 | 3.770 | 3,944,599 | -0.03(-0.79%) |
Aug 26, 2020 | 3.630 | 3.830 | 3.630 | 3.800 | 3,588,236 | +0.15(+4.11%) |
Aug 25, 2020 | 3.580 | 3.660 | 3.510 | 3.650 | 3,484,448 | +0.06(+1.67%) |
Aug 24, 2020 | 3.660 | 3.680 | 3.560 | 3.590 | 3,547,971 | -0.06(-1.64%) |
Aug 21, 2020 | 3.760 | 3.795 | 3.620 | 3.650 | 3,406,100 | -0.21(-5.44%) |
Aug 20, 2020 | 3.730 | 3.870 | 3.700 | 3.860 | 3,294,118 | +0.10(+2.66%) |
Aug 19, 2020 | 3.850 | 3.930 | 3.730 | 3.760 | 3,977,110 | -0.16(-4.08%) |
Aug 18, 2020 | 4.080 | 4.090 | 3.830 | 3.920 | 3,959,217 | -0.09(-2.24%) |
Aug 17, 2020 | 4.090 | 4.100 | 3.940 | 4.010 | 4,604,737 | +0.11(+2.82%) |
Aug 14, 2020 | 3.900 | 3.940 | 3.774 | 3.900 | 4,154,700 | -0.03(-0.76%) |
Aug 13, 2020 | 3.860 | 4.010 | 3.790 | 3.930 | 6,579,190 | +0.17(+4.52%) |
Aug 12, 2020 | 3.870 | 3.900 | 3.710 | 3.760 | 4,803,698 | +0.09(+2.45%) |
Aug 11, 2020 | 3.730 | 3.840 | 3.620 | 3.670 | 7,740,008 | -0.39(-9.61%) |
Aug 10, 2020 | 4.190 | 4.300 | 4.050 | 4.060 | 5,019,500 | -0.04(-0.98%) |
Aug 07, 2020 | 4.050 | 4.190 | 3.900 | 4.100 | 7,896,700 | -0.12(-2.84%) |
Aug 06, 2020 | 4.470 | 4.500 | 4.130 | 4.220 | 8,522,470 | -0.12(-2.76%) |
Aug 05, 2020 | 4.750 | 4.790 | 4.210 | 4.340 | 12,835,344 | -0.28(-6.06%) |
Aug 04, 2020 | 4.330 | 4.650 | 4.250 | 4.620 | 8,078,158 | +0.33(+7.69%) |
Aug 03, 2020 | 4.320 | 4.320 | 4.080 | 4.290 | 5,021,286 | -0.03(-0.69%) |
Jul 31, 2020 | 4.290 | 4.400 | 4.230 | 4.320 | 7,325,100 | +0.19(+4.60%) |
Jul 30, 2020 | 4.080 | 4.220 | 3.950 | 4.130 | 10,624,491 | -0.23(-5.28%) |
Jul 29, 2020 | 4.510 | 4.540 | 4.180 | 4.360 | 14,050,696 | -0.14(-3.11%) |
Jul 28, 2020 | 4.380 | 4.550 | 4.320 | 4.500 | 9,595,366 | +0.02(+0.45%) |
Jul 27, 2020 | 4.630 | 4.790 | 4.410 | 4.480 | 18,968,992 | +0.28(+6.67%) |
Jul 24, 2020 | 4.030 | 4.280 | 4.000 | 4.200 | 12,134,100 | +0.16(+3.96%) |
Jul 23, 2020 | 4.030 | 4.310 | 3.910 | 4.040 | 17,804,914 | -0.14(-3.35%) |
Jul 22, 2020 | 3.980 | 4.180 | 3.880 | 4.180 | 20,270,724 | +0.50(+13.59%) |
Jul 21, 2020 | 3.700 | 3.860 | 3.590 | 3.680 | 14,085,155 | +0.38(+11.52%) |
Jul 20, 2020 | 2.970 | 3.330 | 2.960 | 3.300 | 7,954,969 | +0.42(+14.58%) |
Jul 17, 2020 | 2.800 | 2.900 | 2.780 | 2.880 | 4,033,200 | +0.10(+3.60%) |
Jul 16, 2020 | 2.850 | 2.900 | 2.750 | 2.780 | 3,832,165 | -0.11(-3.81%) |
Jul 15, 2020 | 2.810 | 2.890 | 2.710 | 2.890 | 3,811,102 | +0.09(+3.21%) |
Jul 14, 2020 | 2.710 | 2.820 | 2.560 | 2.800 | 4,828,142 | +0.06(+2.19%) |
Jul 13, 2020 | 2.750 | 2.920 | 2.725 | 2.740 | 8,038,865 | +0.13(+4.98%) |
Jul 10, 2020 | 2.520 | 2.660 | 2.508 | 2.610 | 5,651,400 | +0.12(+4.82%) |
Jul 09, 2020 | 2.500 | 2.570 | 2.400 | 2.490 | 5,056,322 | +0.06(+2.47%) |
Jul 08, 2020 | 2.410 | 2.500 | 2.380 | 2.430 | 5,440,660 | +0.06(+2.53%) |
Jul 07, 2020 | 2.280 | 2.370 | 2.250 | 2.370 | 2,689,972 | +0.09(+3.95%) |
Jul 06, 2020 | 2.280 | 2.320 | 2.210 | 2.280 | 2,869,234 | +0.05(+2.24%) |
Jul 02, 2020 | 2.230 | 2.350 | 2.210 | 2.230 | 2,605,700 | -0.01(-0.45%) |
Jul 01, 2020 | 2.290 | 2.300 | 2.130 | 2.240 | 2,864,656 | -0.04(-1.75%) |
Jun 30, 2020 | 2.190 | 2.300 | 2.150 | 2.280 | 3,233,855 | +0.09(+4.11%) |
Jun 29, 2020 | 2.170 | 2.240 | 2.140 | 2.190 | 3,317,782 | +0.05(+2.34%) |
Jun 26, 2020 | 2.110 | 2.150 | 2.040 | 2.140 | 2,865,400 | +0.02(+0.94%) |
Jun 25, 2020 | 2.050 | 2.170 | 2.010 | 2.120 | 3,835,259 | +0.10(+4.95%) |
Jun 24, 2020 | 2.040 | 2.140 | 2.010 | 2.020 | 5,858,919 | -0.04(-1.94%) |
Jun 23, 2020 | 1.930 | 2.070 | 1.920 | 2.060 | 3,648,037 | +0.16(+8.42%) |
Jun 22, 2020 | 1.870 | 1.930 | 1.820 | 1.900 | 3,169,445 | +0.10(+5.56%) |
Jun 19, 2020 | 1.860 | 1.900 | 1.800 | 1.800 | 4,362,700 | +0.00(+0.00%) |
Jun 18, 2020 | 1.840 | 1.875 | 1.770 | 1.800 | 2,853,232 | -0.07(-3.74%) |
Jun 17, 2020 | 1.910 | 1.920 | 1.850 | 1.870 | 1,881,587 | -0.03(-1.58%) |
Jun 16, 2020 | 1.960 | 2.000 | 1.900 | 1.900 | 1,746,219 | -0.05(-2.56%) |
Jun 15, 2020 | 1.870 | 1.970 | 1.760 | 1.950 | 2,946,477 | -0.01(-0.51%) |
Jun 12, 2020 | 1.970 | 2.030 | 1.920 | 1.960 | 2,949,000 | +0.03(+1.55%) |
Jun 11, 2020 | 2.110 | 2.160 | 1.870 | 1.930 | 6,652,558 | -0.18(-8.53%) |
Jun 10, 2020 | 2.020 | 2.110 | 1.950 | 2.110 | 5,087,329 | +0.10(+4.98%) |
Jun 09, 2020 | 2.020 | 2.100 | 2.000 | 2.010 | 1,938,668 | -0.01(-0.50%) |
Jun 08, 2020 | 2.030 | 2.045 | 1.970 | 2.020 | 2,347,834 | -0.01(-0.49%) |
Jun 05, 2020 | 1.960 | 2.030 | 1.935 | 2.030 | 3,497,200 | -0.03(-1.46%) |
Jun 04, 2020 | 2.020 | 2.140 | 1.990 | 2.060 | 4,194,532 | +0.11(+5.64%) |
Jun 03, 2020 | 1.980 | 2.025 | 1.910 | 1.950 | 2,952,549 | -0.10(-4.88%) |
Jun 02, 2020 | 2.120 | 2.140 | 1.960 | 2.050 | 4,994,301 | -0.05(-2.38%) |
Jun 01, 2020 | 2.000 | 2.120 | 1.980 | 2.100 | 6,838,392 | +0.18(+9.38%) |
May 29, 2020 | 1.920 | 1.975 | 1.890 | 1.920 | 3,534,100 | +0.09(+4.92%) |
May 28, 2020 | 1.930 | 1.950 | 1.820 | 1.830 | 2,611,157 | -0.06(-3.17%) |
May 27, 2020 | 1.790 | 1.900 | 1.760 | 1.890 | 3,031,808 | +0.06(+3.28%) |
May 26, 2020 | 1.970 | 1.990 | 1.830 | 1.830 | 2,822,694 | -0.12(-6.15%) |
May 22, 2020 | 1.950 | 2.010 | 1.920 | 1.950 | 2,295,200 | +0.01(+0.52%) |
May 21, 2020 | 1.980 | 1.980 | 1.840 | 1.940 | 3,129,508 | -0.05(-2.51%) |
May 20, 2020 | 2.020 | 2.050 | 1.940 | 1.990 | 6,492,801 | +0.10(+5.29%) |
May 19, 2020 | 1.780 | 1.940 | 1.780 | 1.890 | 7,475,801 | +0.12(+6.78%) |
May 18, 2020 | 1.800 | 1.810 | 1.700 | 1.770 | 6,599,000 | +0.14(+8.59%) |
May 15, 2020 | 1.540 | 1.680 | 1.527 | 1.630 | 8,346,400 | +0.16(+10.88%) |
May 14, 2020 | 1.360 | 1.480 | 1.350 | 1.470 | 2,028,118 | +0.08(+5.76%) |
May 13, 2020 | 1.450 | 1.470 | 1.360 | 1.390 | 1,891,064 | -0.03(-2.11%) |
May 12, 2020 | 1.390 | 1.480 | 1.370 | 1.420 | 2,759,555 | +0.06(+4.41%) |
May 11, 2020 | 1.470 | 1.490 | 1.350 | 1.360 | 3,069,532 | -0.08(-5.56%) |
May 08, 2020 | 1.470 | 1.540 | 1.430 | 1.440 | 3,289,400 | +0.00(+0.00%) |
May 07, 2020 | 1.570 | 1.590 | 1.430 | 1.440 | 5,198,793 | -0.12(-7.69%) |
May 06, 2020 | 1.560 | 1.590 | 1.500 | 1.560 | 1,349,883 | -0.01(-0.64%) |
May 05, 2020 | 1.640 | 1.640 | 1.540 | 1.570 | 2,568,606 | -0.05(-3.09%) |
May 04, 2020 | 1.630 | 1.651 | 1.580 | 1.620 | 1,361,370 | -0.02(-1.22%) |
May 01, 2020 | 1.570 | 1.640 | 1.540 | 1.640 | 1,733,000 | +0.03(+1.86%) |
Apr 30, 2020 | 1.680 | 1.710 | 1.550 | 1.610 | 2,663,107 | -0.09(-5.29%) |
Apr 29, 2020 | 1.620 | 1.700 | 1.610 | 1.700 | 2,074,940 | +0.09(+5.59%) |
Apr 28, 2020 | 1.560 | 1.610 | 1.510 | 1.610 | 1,971,693 | +0.06(+3.87%) |
Apr 27, 2020 | 1.530 | 1.580 | 1.480 | 1.550 | 1,309,749 | +0.00(+0.00%) |
Apr 24, 2020 | 1.580 | 1.590 | 1.470 | 1.550 | 1,895,000 | +0.00(+0.00%) |
Apr 23, 2020 | 1.520 | 1.610 | 1.500 | 1.550 | 3,835,367 | +0.07(+4.73%) |
Apr 22, 2020 | 1.500 | 1.530 | 1.440 | 1.480 | 3,016,587 | -0.02(-1.33%) |
Apr 21, 2020 | 1.450 | 1.520 | 1.360 | 1.500 | 1,952,774 | +0.01(+0.67%) |
Apr 20, 2020 | 1.530 | 1.550 | 1.470 | 1.490 | 2,578,097 | -0.05(-3.25%) |
Apr 17, 2020 | 1.520 | 1.600 | 1.510 | 1.540 | 1,601,500 | -0.03(-1.91%) |
Apr 16, 2020 | 1.620 | 1.660 | 1.530 | 1.570 | 1,780,883 | -0.04(-2.48%) |
Apr 15, 2020 | 1.590 | 1.680 | 1.530 | 1.610 | 2,320,446 | -0.05(-3.01%) |
Apr 14, 2020 | 1.750 | 1.820 | 1.580 | 1.660 | 4,742,394 | +0.02(+1.22%) |
Apr 13, 2020 | 1.440 | 1.650 | 1.360 | 1.640 | 4,239,920 | +0.21(+14.69%) |
Apr 09, 2020 | 1.400 | 1.480 | 1.340 | 1.430 | 3,179,200 | +0.12(+9.16%) |
Apr 08, 2020 | 1.320 | 1.390 | 1.290 | 1.310 | 1,419,403 | -0.01(-0.76%) |
Apr 07, 2020 | 1.350 | 1.380 | 1.270 | 1.320 | 2,094,914 | +0.05(+3.94%) |
Apr 06, 2020 | 1.250 | 1.300 | 1.220 | 1.270 | 2,749,257 | +0.07(+5.83%) |
Apr 03, 2020 | 1.240 | 1.295 | 1.180 | 1.200 | 1,690,200 | -0.07(-5.51%) |
Apr 02, 2020 | 1.260 | 1.330 | 1.220 | 1.270 | 1,494,597 | +0.04(+3.25%) |