Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.310 | 4.560 | 4.270 | 4.320 | 116,040,704 | -0.06(-1.37%) |
Apr 29, 2021 | 4.320 | 4.460 | 4.240 | 4.380 | 16,207,600 | -0.02(-0.45%) |
Apr 28, 2021 | 3.990 | 4.410 | 3.990 | 4.400 | 27,566,864 | +0.58(+15.18%) |
Apr 27, 2021 | 3.960 | 3.970 | 3.760 | 3.820 | 8,486,479 | -0.11(-2.80%) |
Apr 26, 2021 | 3.850 | 4.050 | 3.850 | 3.930 | 6,968,503 | +0.11(+2.88%) |
Apr 23, 2021 | 3.760 | 3.895 | 3.755 | 3.820 | 6,790,900 | +0.08(+2.14%) |
Apr 22, 2021 | 3.730 | 3.890 | 3.720 | 3.740 | 7,782,295 | -0.02(-0.53%) |
Apr 21, 2021 | 3.650 | 3.770 | 3.620 | 3.760 | 6,818,042 | +0.10(+2.73%) |
Apr 20, 2021 | 3.700 | 3.790 | 3.640 | 3.660 | 5,369,498 | +0.01(+0.27%) |
Apr 19, 2021 | 3.610 | 3.680 | 3.560 | 3.650 | 4,262,339 | +0.03(+0.83%) |
Apr 16, 2021 | 3.550 | 3.640 | 3.495 | 3.620 | 6,120,100 | +0.08(+2.26%) |
Apr 15, 2021 | 3.540 | 3.540 | 3.470 | 3.540 | 3,139,644 | +0.00(+0.00%) |
Apr 14, 2021 | 3.440 | 3.550 | 3.420 | 3.540 | 5,914,605 | +0.10(+2.91%) |
Apr 13, 2021 | 3.490 | 3.550 | 3.440 | 3.440 | 5,101,539 | -0.05(-1.43%) |
Apr 12, 2021 | 3.540 | 3.540 | 3.420 | 3.490 | 3,956,472 | -0.06(-1.69%) |
Apr 09, 2021 | 3.460 | 3.555 | 3.440 | 3.550 | 6,546,600 | +0.09(+2.60%) |
Apr 08, 2021 | 3.400 | 3.460 | 3.320 | 3.460 | 4,902,615 | +0.08(+2.37%) |
Apr 07, 2021 | 3.490 | 3.490 | 3.260 | 3.380 | 10,261,774 | -0.13(-3.70%) |
Apr 06, 2021 | 3.460 | 3.520 | 3.450 | 3.510 | 2,964,330 | +0.03(+0.86%) |
Apr 05, 2021 | 3.410 | 3.490 | 3.390 | 3.480 | 2,472,703 | +0.07(+2.05%) |
Apr 01, 2021 | 3.300 | 3.440 | 3.270 | 3.410 | 3,512,600 | +0.09(+2.71%) |
Mar 31, 2021 | 3.380 | 3.440 | 3.300 | 3.320 | 4,386,565 | -0.06(-1.78%) |
Mar 30, 2021 | 3.260 | 3.380 | 3.260 | 3.380 | 2,603,651 | +0.10(+3.05%) |
Mar 29, 2021 | 3.270 | 3.380 | 3.230 | 3.280 | 3,223,373 | -0.05(-1.50%) |
Mar 26, 2021 | 3.320 | 3.345 | 3.215 | 3.330 | 4,615,600 | +0.02(+0.60%) |
Mar 25, 2021 | 3.300 | 3.380 | 3.240 | 3.310 | 3,992,345 | +0.01(+0.30%) |
Mar 24, 2021 | 3.360 | 3.480 | 3.300 | 3.300 | 4,359,414 | -0.02(-0.60%) |
Mar 23, 2021 | 3.360 | 3.430 | 3.310 | 3.320 | 4,404,931 | -0.07(-2.06%) |
Mar 22, 2021 | 3.460 | 3.470 | 3.340 | 3.390 | 3,271,379 | -0.08(-2.31%) |
Mar 19, 2021 | 3.440 | 3.540 | 3.390 | 3.470 | 11,156,600 | -0.01(-0.29%) |
Mar 18, 2021 | 3.500 | 3.610 | 3.460 | 3.480 | 4,536,590 | -0.05(-1.42%) |
Mar 17, 2021 | 3.450 | 3.540 | 3.430 | 3.530 | 4,294,411 | +0.07(+2.02%) |
Mar 16, 2021 | 3.550 | 3.620 | 3.420 | 3.460 | 5,122,224 | -0.11(-3.08%) |
Mar 15, 2021 | 3.540 | 3.580 | 3.480 | 3.570 | 5,663,205 | +0.02(+0.56%) |
Mar 12, 2021 | 3.540 | 3.580 | 3.420 | 3.550 | 6,542,600 | +0.01(+0.28%) |
Mar 11, 2021 | 3.390 | 3.540 | 3.290 | 3.540 | 7,384,738 | +0.20(+5.99%) |
Mar 10, 2021 | 3.250 | 3.400 | 3.240 | 3.340 | 4,984,121 | +0.04(+1.21%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.280 | 3.300 | 4,184,147 | +0.00(+0.00%) |
Mar 08, 2021 | 3.250 | 3.350 | 3.190 | 3.300 | 4,427,807 | +0.07(+2.17%) |
Mar 05, 2021 | 3.220 | 3.240 | 3.000 | 3.230 | 6,081,500 | +0.06(+1.89%) |
Mar 04, 2021 | 3.290 | 3.310 | 3.060 | 3.170 | 8,396,650 | -0.10(-3.06%) |
Mar 03, 2021 | 3.230 | 3.370 | 3.230 | 3.270 | 7,195,547 | +0.04(+1.24%) |
Mar 02, 2021 | 3.310 | 3.330 | 3.210 | 3.230 | 5,102,761 | -0.08(-2.42%) |
Mar 01, 2021 | 3.250 | 3.310 | 3.170 | 3.310 | 10,219,045 | +0.19(+6.09%) |
Feb 26, 2021 | 3.190 | 3.260 | 3.110 | 3.120 | 5,282,100 | -0.06(-1.89%) |
Feb 25, 2021 | 3.140 | 3.290 | 3.050 | 3.180 | 9,705,033 | +0.05(+1.60%) |
Feb 24, 2021 | 3.110 | 3.150 | 3.040 | 3.130 | 9,092,401 | +0.10(+3.30%) |
Feb 23, 2021 | 3.030 | 3.160 | 2.950 | 3.030 | 8,394,278 | -0.13(-4.11%) |
Feb 22, 2021 | 3.190 | 3.280 | 3.110 | 3.160 | 12,489,027 | -0.12(-3.66%) |
Feb 19, 2021 | 3.360 | 3.370 | 3.235 | 3.280 | 7,221,800 | -0.09(-2.67%) |
Feb 18, 2021 | 3.430 | 3.650 | 3.320 | 3.370 | 6,611,941 | +0.01(+0.30%) |
Feb 17, 2021 | 3.480 | 3.500 | 2.920 | 3.360 | 20,396,744 | -0.41(-10.88%) |
Feb 16, 2021 | 4.080 | 4.110 | 3.610 | 3.770 | 13,050,965 | -0.34(-8.27%) |
Feb 12, 2021 | 4.070 | 4.200 | 3.990 | 4.110 | 12,811,400 | -0.01(-0.24%) |
Feb 11, 2021 | 4.150 | 4.340 | 4.040 | 4.120 | 11,379,096 | -0.02(-0.48%) |
Feb 10, 2021 | 3.860 | 4.230 | 3.820 | 4.140 | 27,146,254 | +0.30(+7.81%) |
Feb 09, 2021 | 3.710 | 3.900 | 3.700 | 3.840 | 9,933,239 | +0.10(+2.67%) |
Feb 08, 2021 | 3.780 | 3.910 | 3.640 | 3.740 | 9,828,582 | +0.04(+1.08%) |
Feb 05, 2021 | 3.610 | 3.770 | 3.510 | 3.700 | 12,336,000 | +0.13(+3.64%) |
Feb 04, 2021 | 3.240 | 3.750 | 3.230 | 3.570 | 11,530,505 | +0.32(+9.85%) |
Feb 03, 2021 | 3.230 | 3.390 | 3.190 | 3.250 | 4,869,762 | +0.02(+0.62%) |
Feb 02, 2021 | 3.160 | 3.310 | 3.090 | 3.230 | 6,379,008 | +0.14(+4.53%) |
Feb 01, 2021 | 2.890 | 3.200 | 2.860 | 3.090 | 8,840,895 | +0.25(+8.80%) |
Jan 29, 2021 | 2.910 | 2.930 | 2.810 | 2.840 | 7,685,200 | -0.04(-1.39%) |
Jan 28, 2021 | 2.970 | 3.010 | 2.860 | 2.880 | 6,758,933 | -0.04(-1.37%) |
Jan 27, 2021 | 3.070 | 3.110 | 2.890 | 2.920 | 14,750,152 | -0.23(-7.30%) |
Jan 26, 2021 | 3.180 | 3.230 | 3.140 | 3.150 | 3,533,894 | -0.01(-0.32%) |
Jan 25, 2021 | 3.070 | 3.250 | 3.040 | 3.160 | 5,915,844 | +0.05(+1.61%) |
Jan 22, 2021 | 3.040 | 3.130 | 3.000 | 3.110 | 6,507,900 | +0.04(+1.30%) |
Jan 21, 2021 | 3.140 | 3.160 | 3.030 | 3.070 | 4,487,618 | -0.08(-2.54%) |
Jan 20, 2021 | 3.110 | 3.250 | 3.110 | 3.150 | 6,049,334 | +0.06(+1.94%) |
Jan 19, 2021 | 3.150 | 3.160 | 3.050 | 3.090 | 5,606,427 | -0.02(-0.64%) |
Jan 15, 2021 | 3.180 | 3.200 | 3.055 | 3.110 | 5,393,600 | -0.09(-2.81%) |
Jan 14, 2021 | 3.160 | 3.240 | 3.120 | 3.200 | 4,343,394 | +0.07(+2.24%) |
Jan 13, 2021 | 3.130 | 3.310 | 3.110 | 3.130 | 7,922,804 | -0.01(-0.32%) |
Jan 12, 2021 | 3.110 | 3.170 | 3.100 | 3.140 | 4,896,507 | +0.04(+1.29%) |
Jan 11, 2021 | 3.180 | 3.210 | 3.040 | 3.100 | 9,231,210 | -0.02(-0.64%) |
Jan 08, 2021 | 2.860 | 3.250 | 2.845 | 3.120 | 11,453,101 | +0.29(+10.25%) |
Jan 07, 2021 | 2.800 | 2.870 | 2.740 | 2.830 | 6,477,972 | +0.04(+1.43%) |
Jan 06, 2021 | 2.790 | 2.890 | 2.730 | 2.790 | 9,407,153 | +0.04(+1.45%) |
Jan 05, 2021 | 2.770 | 2.930 | 2.580 | 2.750 | 19,703,528 | +0.06(+2.23%) |
Jan 04, 2021 | 2.620 | 2.950 | 2.560 | 2.690 | 38,337,340 | -1.09(-28.84%) |
Dec 31, 2020 | 3.780 | 3.780 | 3.780 | 3,627,982 | -0.34(-8.25%) | |
Dec 30, 2020 | 4.160 | 4.200 | 4.050 | 4.120 | 3,627,982 | -0.04(-0.96%) |
Dec 29, 2020 | 4.110 | 4.200 | 4.100 | 4.160 | 2,846,844 | +0.00(+0.00%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.120 | 4.160 | 3,533,127 | -0.20(-4.59%) |
Dec 24, 2020 | 4.280 | 4.415 | 4.235 | 4.360 | 1,720,100 | +0.10(+2.35%) |
Dec 23, 2020 | 4.140 | 4.390 | 4.140 | 4.260 | 4,185,797 | +0.14(+3.40%) |
Dec 22, 2020 | 4.140 | 4.180 | 4.060 | 4.120 | 4,641,523 | -0.03(-0.72%) |
Dec 21, 2020 | 4.270 | 4.330 | 4.100 | 4.150 | 6,564,196 | -0.10(-2.35%) |
Dec 18, 2020 | 4.380 | 4.460 | 4.170 | 4.250 | 9,982,300 | -0.10(-2.30%) |
Dec 17, 2020 | 4.250 | 4.380 | 4.240 | 4.350 | 3,979,073 | +0.06(+1.40%) |
Dec 16, 2020 | 4.440 | 4.470 | 4.260 | 4.290 | 3,963,098 | -0.11(-2.50%) |
Dec 15, 2020 | 4.250 | 4.400 | 4.160 | 4.400 | 2,721,218 | +0.20(+4.76%) |
Dec 14, 2020 | 4.350 | 4.360 | 4.170 | 4.200 | 4,555,881 | -0.12(-2.78%) |
Dec 11, 2020 | 4.280 | 4.355 | 4.250 | 4.320 | 3,643,200 | -0.04(-0.92%) |
Dec 10, 2020 | 4.470 | 4.530 | 4.260 | 4.360 | 5,182,482 | -0.13(-2.90%) |
Dec 09, 2020 | 4.620 | 4.630 | 4.460 | 4.490 | 5,448,017 | -0.11(-2.39%) |
Dec 08, 2020 | 4.650 | 4.650 | 4.540 | 4.600 | 4,416,420 | -0.11(-2.34%) |
Dec 07, 2020 | 4.760 | 4.760 | 4.600 | 4.710 | 3,900,182 | -0.05(-1.05%) |
Dec 04, 2020 | 4.680 | 4.760 | 4.660 | 4.760 | 2,970,100 | +0.06(+1.28%) |
Dec 03, 2020 | 4.640 | 4.710 | 4.600 | 4.700 | 3,244,693 | +0.05(+1.08%) |
Dec 02, 2020 | 4.670 | 4.720 | 4.550 | 4.650 | 3,298,873 | -0.03(-0.64%) |
Dec 01, 2020 | 4.570 | 4.720 | 4.520 | 4.680 | 7,072,310 | +0.14(+3.08%) |
Nov 30, 2020 | 4.550 | 4.570 | 4.420 | 4.540 | 10,300,257 | +0.39(+9.40%) |
Nov 27, 2020 | 4.170 | 4.270 | 4.110 | 4.150 | 2,432,400 | -0.04(-0.95%) |
Nov 25, 2020 | 4.480 | 4.530 | 3.350 | 4.190 | 19,099,100 | -0.37(-8.11%) |
Nov 24, 2020 | 4.560 | 4.590 | 4.460 | 4.560 | 4,266,047 | +0.03(+0.66%) |
Nov 23, 2020 | 4.660 | 4.675 | 4.430 | 4.530 | 4,315,954 | -0.10(-2.16%) |
Nov 20, 2020 | 4.560 | 4.660 | 4.540 | 4.630 | 4,223,900 | +0.07(+1.54%) |
Nov 19, 2020 | 4.550 | 4.590 | 4.480 | 4.560 | 3,829,177 | +0.13(+2.93%) |
Nov 18, 2020 | 4.530 | 4.600 | 4.420 | 4.430 | 3,960,047 | -0.13(-2.85%) |
Nov 17, 2020 | 4.550 | 4.630 | 4.530 | 4.560 | 3,553,283 | -0.03(-0.65%) |
Nov 16, 2020 | 4.520 | 4.610 | 4.490 | 4.590 | 4,820,534 | +0.09(+2.00%) |
Nov 13, 2020 | 4.510 | 4.510 | 4.410 | 4.500 | 2,273,600 | +0.02(+0.45%) |
Nov 12, 2020 | 4.490 | 4.500 | 4.340 | 4.480 | 4,411,202 | -0.03(-0.67%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.400 | 4.510 | 4,069,772 | -0.01(-0.22%) |
Nov 10, 2020 | 4.370 | 4.540 | 4.300 | 4.520 | 7,965,497 | +0.22(+5.12%) |
Nov 09, 2020 | 4.400 | 4.410 | 4.280 | 4.300 | 6,123,418 | +0.07(+1.65%) |
Nov 06, 2020 | 4.200 | 4.280 | 4.180 | 4.230 | 2,896,200 | -0.02(-0.47%) |
Nov 05, 2020 | 4.300 | 4.330 | 4.120 | 4.250 | 4,987,731 | +0.15(+3.66%) |
Nov 04, 2020 | 3.990 | 4.120 | 3.930 | 4.100 | 2,588,162 | +0.00(+0.00%) |
Nov 03, 2020 | 4.030 | 4.110 | 4.010 | 4.100 | 3,571,809 | +0.03(+0.74%) |
Nov 02, 2020 | 4.100 | 4.170 | 4.010 | 4.070 | 5,245,252 | +0.14(+3.56%) |
Oct 30, 2020 | 4.060 | 4.138 | 3.840 | 3.930 | 4,403,200 | -0.15(-3.68%) |
Oct 29, 2020 | 3.820 | 4.110 | 3.770 | 4.080 | 7,058,384 | +0.42(+11.48%) |
Oct 28, 2020 | 3.800 | 3.820 | 3.650 | 3.660 | 3,644,799 | -0.17(-4.44%) |
Oct 27, 2020 | 3.800 | 3.860 | 3.720 | 3.830 | 2,123,081 | +0.00(+0.00%) |
Oct 26, 2020 | 3.740 | 3.870 | 3.740 | 3.830 | 2,946,568 | +0.04(+1.06%) |
Oct 23, 2020 | 3.810 | 3.850 | 3.759 | 3.790 | 2,937,200 | +0.03(+0.80%) |
Oct 22, 2020 | 3.710 | 3.770 | 3.670 | 3.760 | 2,330,617 | +0.03(+0.80%) |
Oct 21, 2020 | 3.630 | 3.830 | 3.620 | 3.730 | 3,640,414 | +0.12(+3.32%) |
Oct 20, 2020 | 3.560 | 3.630 | 3.540 | 3.610 | 2,048,943 | +0.08(+2.27%) |
Oct 19, 2020 | 3.540 | 3.640 | 3.520 | 3.530 | 2,570,174 | +0.02(+0.57%) |
Oct 16, 2020 | 3.570 | 3.600 | 3.490 | 3.510 | 3,414,200 | -0.07(-1.96%) |
Oct 15, 2020 | 3.500 | 3.590 | 3.460 | 3.580 | 1,649,999 | +0.06(+1.70%) |
Oct 14, 2020 | 3.590 | 3.630 | 3.510 | 3.520 | 2,524,295 | -0.11(-3.03%) |
Oct 13, 2020 | 3.570 | 3.640 | 3.550 | 3.630 | 2,934,530 | +0.00(+0.00%) |
Oct 12, 2020 | 3.420 | 3.650 | 3.415 | 3.630 | 4,066,959 | +0.20(+5.83%) |
Oct 09, 2020 | 3.520 | 3.520 | 3.390 | 3.430 | 3,452,100 | -0.02(-0.58%) |
Oct 08, 2020 | 3.460 | 3.490 | 3.400 | 3.450 | 1,648,496 | +0.05(+1.47%) |
Oct 07, 2020 | 3.500 | 3.530 | 3.400 | 3.400 | 3,227,049 | -0.04(-1.16%) |
Oct 06, 2020 | 3.500 | 3.530 | 3.400 | 3.440 | 3,058,549 | -0.03(-0.86%) |
Oct 05, 2020 | 3.430 | 3.550 | 3.430 | 3.470 | 2,744,407 | +0.06(+1.76%) |
Oct 02, 2020 | 3.090 | 3.465 | 3.090 | 3.410 | 5,198,400 | +0.25(+7.91%) |
Oct 01, 2020 | 2.950 | 3.250 | 2.950 | 3.160 | 8,219,298 | -0.19(-5.67%) |
Sep 30, 2020 | 3.410 | 3.460 | 3.300 | 3.350 | 4,133,187 | -0.15(-4.29%) |
Sep 29, 2020 | 3.240 | 3.530 | 3.080 | 3.500 | 6,444,663 | +0.23(+7.03%) |
Sep 28, 2020 | 3.110 | 3.305 | 3.070 | 3.270 | 5,530,625 | +0.19(+6.17%) |
Sep 25, 2020 | 3.190 | 3.213 | 3.020 | 3.080 | 8,987,500 | +0.05(+1.65%) |
Sep 24, 2020 | 3.040 | 3.045 | 2.920 | 3.030 | 3,988,475 | +0.00(+0.00%) |
Sep 23, 2020 | 3.160 | 3.260 | 3.010 | 3.030 | 5,184,004 | -0.10(-3.19%) |
Sep 22, 2020 | 3.180 | 3.200 | 3.050 | 3.130 | 5,748,570 | -0.05(-1.57%) |
Sep 21, 2020 | 3.180 | 3.250 | 3.060 | 3.180 | 5,501,222 | -0.10(-3.05%) |
Sep 18, 2020 | 3.110 | 3.330 | 3.110 | 3.280 | 15,457,300 | +0.20(+6.49%) |
Sep 17, 2020 | 3.440 | 3.460 | 3.070 | 3.080 | 12,765,417 | -0.38(-10.98%) |
Sep 16, 2020 | 3.610 | 3.620 | 3.450 | 3.460 | 12,032,338 | -0.07(-1.98%) |
Sep 15, 2020 | 3.740 | 3.790 | 3.510 | 3.530 | 5,094,873 | -0.22(-5.87%) |
Sep 14, 2020 | 3.750 | 3.770 | 3.600 | 3.750 | 3,578,546 | +0.04(+1.08%) |
Sep 11, 2020 | 3.540 | 3.730 | 3.460 | 3.710 | 4,246,200 | +0.18(+5.10%) |
Sep 10, 2020 | 3.550 | 3.700 | 3.510 | 3.530 | 5,641,837 | -0.03(-0.84%) |
Sep 09, 2020 | 3.430 | 3.660 | 3.410 | 3.560 | 5,969,650 | +0.21(+6.27%) |
Sep 08, 2020 | 3.450 | 3.475 | 3.325 | 3.350 | 4,630,845 | -0.11(-3.18%) |
Sep 04, 2020 | 3.540 | 3.620 | 3.440 | 3.460 | 6,357,300 | -0.08(-2.26%) |
Sep 03, 2020 | 3.350 | 3.620 | 3.330 | 3.540 | 8,119,821 | +0.19(+5.67%) |
Sep 02, 2020 | 3.280 | 3.380 | 3.210 | 3.350 | 6,867,983 | +0.06(+1.82%) |
Sep 01, 2020 | 3.440 | 3.460 | 3.170 | 3.290 | 17,731,702 | +0.12(+3.79%) |
Aug 31, 2020 | 3.310 | 3.320 | 2.880 | 3.170 | 40,093,944 | +0.80(+33.76%) |
Aug 28, 2020 | 2.550 | 2.570 | 2.230 | 2.370 | 4,925,100 | -0.16(-6.32%) |
Aug 27, 2020 | 2.590 | 2.620 | 2.520 | 2.530 | 2,931,402 | -0.03(-1.17%) |
Aug 26, 2020 | 2.580 | 2.625 | 2.545 | 2.560 | 2,613,337 | -0.03(-1.16%) |
Aug 25, 2020 | 2.700 | 2.720 | 2.580 | 2.590 | 2,601,580 | -0.07(-2.63%) |
Aug 24, 2020 | 2.640 | 2.690 | 2.580 | 2.660 | 2,584,864 | +0.05(+1.92%) |
Aug 21, 2020 | 2.740 | 2.750 | 2.580 | 2.610 | 4,396,600 | -0.13(-4.74%) |
Aug 20, 2020 | 2.750 | 2.840 | 2.715 | 2.740 | 5,177,816 | +0.01(+0.37%) |
Aug 19, 2020 | 2.520 | 2.980 | 2.520 | 2.730 | 9,904,475 | +0.28(+11.43%) |
Aug 18, 2020 | 2.480 | 2.490 | 2.440 | 2.450 | 1,776,963 | -0.03(-1.21%) |
Aug 17, 2020 | 2.570 | 2.570 | 2.470 | 2.480 | 3,089,531 | -0.09(-3.50%) |
Aug 14, 2020 | 2.500 | 2.590 | 2.490 | 2.570 | 1,901,800 | +0.02(+0.78%) |
Aug 13, 2020 | 2.460 | 2.620 | 2.430 | 2.550 | 2,334,926 | +0.04(+1.59%) |
Aug 12, 2020 | 2.540 | 2.560 | 2.420 | 2.510 | 2,118,024 | +0.04(+1.62%) |
Aug 11, 2020 | 2.720 | 2.750 | 2.440 | 2.470 | 5,253,001 | -0.20(-7.49%) |
Aug 10, 2020 | 2.330 | 2.690 | 2.305 | 2.670 | 9,833,300 | +0.32(+13.62%) |
Aug 07, 2020 | 2.150 | 2.350 | 2.120 | 2.350 | 4,493,800 | +0.17(+7.80%) |
Aug 06, 2020 | 2.190 | 2.240 | 2.152 | 2.180 | 2,246,470 | -0.04(-1.80%) |
Aug 05, 2020 | 2.130 | 2.230 | 2.090 | 2.220 | 2,888,083 | +0.12(+5.71%) |
Aug 04, 2020 | 2.040 | 2.130 | 2.030 | 2.100 | 2,920,174 | +0.05(+2.44%) |
Aug 03, 2020 | 2.060 | 2.070 | 1.980 | 2.050 | 3,919,735 | +0.01(+0.49%) |
Jul 31, 2020 | 2.010 | 2.060 | 1.950 | 2.040 | 3,877,500 | +0.03(+1.49%) |
Jul 30, 2020 | 2.020 | 2.050 | 1.970 | 2.010 | 6,234,135 | -0.14(-6.51%) |
Jul 29, 2020 | 2.260 | 2.310 | 2.130 | 2.150 | 5,424,668 | -0.18(-7.73%) |
Jul 28, 2020 | 2.160 | 2.410 | 2.130 | 2.330 | 8,661,863 | +0.15(+6.88%) |
Jul 27, 2020 | 2.160 | 2.210 | 2.110 | 2.180 | 2,312,290 | -0.01(-0.46%) |
Jul 24, 2020 | 2.190 | 2.220 | 2.160 | 2.190 | 1,660,900 | -0.01(-0.45%) |
Jul 23, 2020 | 2.160 | 2.260 | 2.160 | 2.200 | 2,771,658 | +0.02(+0.92%) |
Jul 22, 2020 | 2.190 | 2.220 | 2.160 | 2.180 | 3,020,675 | -0.02(-0.91%) |
Jul 21, 2020 | 2.180 | 2.210 | 2.130 | 2.200 | 2,912,025 | +0.07(+3.29%) |
Jul 20, 2020 | 2.140 | 2.170 | 2.120 | 2.130 | 3,553,199 | -0.05(-2.29%) |
Jul 17, 2020 | 2.180 | 2.200 | 2.125 | 2.180 | 2,233,200 | +0.00(+0.00%) |
Jul 16, 2020 | 2.240 | 2.300 | 2.160 | 2.180 | 4,428,152 | -0.05(-2.24%) |
Jul 15, 2020 | 2.110 | 2.260 | 2.080 | 2.230 | 4,408,973 | +0.18(+8.78%) |
Jul 14, 2020 | 2.050 | 2.070 | 1.970 | 2.050 | 5,048,876 | +0.01(+0.49%) |
Jul 13, 2020 | 2.110 | 2.130 | 2.040 | 2.040 | 3,858,559 | -0.05(-2.39%) |
Jul 10, 2020 | 2.090 | 2.130 | 2.060 | 2.090 | 3,369,000 | +0.02(+0.97%) |
Jul 09, 2020 | 2.210 | 2.240 | 2.060 | 2.070 | 6,288,987 | -0.13(-5.91%) |
Jul 08, 2020 | 2.230 | 2.320 | 2.150 | 2.200 | 5,045,915 | -0.03(-1.35%) |
Jul 07, 2020 | 2.290 | 2.320 | 2.220 | 2.230 | 5,795,860 | -0.09(-3.88%) |
Jul 06, 2020 | 2.300 | 2.410 | 2.260 | 2.320 | 3,189,160 | +0.04(+1.75%) |
Jul 02, 2020 | 2.310 | 2.410 | 2.265 | 2.280 | 8,298,700 | +0.06(+2.70%) |
Jul 01, 2020 | 2.210 | 2.270 | 2.130 | 2.220 | 5,953,536 | -0.09(-3.90%) |
Jun 30, 2020 | 2.000 | 2.340 | 1.870 | 2.310 | 32,498,264 | -0.25(-9.77%) |
Jun 29, 2020 | 2.540 | 2.590 | 2.500 | 2.560 | 4,162,134 | +0.07(+2.81%) |
Jun 26, 2020 | 2.580 | 2.610 | 2.450 | 2.490 | 8,822,100 | -0.14(-5.32%) |
Jun 25, 2020 | 2.490 | 2.630 | 2.480 | 2.630 | 2,929,425 | +0.10(+3.95%) |
Jun 24, 2020 | 2.580 | 2.600 | 2.450 | 2.530 | 4,519,385 | -0.07(-2.69%) |
Jun 23, 2020 | 2.680 | 2.680 | 2.590 | 2.600 | 3,306,743 | +0.00(+0.00%) |
Jun 22, 2020 | 2.660 | 2.690 | 2.590 | 2.600 | 3,135,713 | -0.08(-2.99%) |
Jun 19, 2020 | 2.700 | 2.750 | 2.570 | 2.680 | 10,831,700 | +0.02(+0.75%) |
Jun 18, 2020 | 2.750 | 2.780 | 2.610 | 2.660 | 8,683,039 | -0.11(-3.97%) |
Jun 17, 2020 | 3.010 | 3.070 | 2.710 | 2.770 | 11,009,402 | -0.26(-8.58%) |
Jun 16, 2020 | 3.080 | 3.140 | 2.950 | 3.030 | 6,022,582 | +0.09(+3.06%) |
Jun 15, 2020 | 3.070 | 3.150 | 2.890 | 2.940 | 7,350,062 | -0.21(-6.67%) |
Jun 12, 2020 | 3.290 | 3.320 | 3.100 | 3.150 | 4,364,300 | +0.04(+1.29%) |
Jun 11, 2020 | 3.180 | 3.290 | 3.110 | 3.110 | 2,941,089 | -0.24(-7.16%) |
Jun 10, 2020 | 3.490 | 3.550 | 3.300 | 3.350 | 4,037,670 | -0.20(-5.63%) |
Jun 09, 2020 | 3.610 | 3.720 | 3.540 | 3.550 | 3,982,962 | -0.16(-4.31%) |
Jun 08, 2020 | 3.480 | 3.720 | 3.440 | 3.710 | 7,261,461 | +0.28(+8.16%) |
Jun 05, 2020 | 3.490 | 3.490 | 3.360 | 3.430 | 6,359,100 | +0.12(+3.63%) |
Jun 04, 2020 | 3.240 | 3.380 | 3.210 | 3.310 | 2,979,927 | +0.01(+0.30%) |
Jun 03, 2020 | 3.250 | 3.390 | 3.230 | 3.300 | 4,169,860 | +0.11(+3.45%) |
Jun 02, 2020 | 3.190 | 3.270 | 3.160 | 3.190 | 3,027,553 | +0.01(+0.31%) |
Jun 01, 2020 | 3.090 | 3.225 | 3.020 | 3.180 | 5,000,086 | +0.13(+4.26%) |
May 29, 2020 | 3.100 | 3.120 | 2.955 | 3.050 | 5,139,600 | -0.10(-3.17%) |
May 28, 2020 | 3.350 | 3.360 | 3.130 | 3.150 | 4,296,288 | -0.16(-4.83%) |
May 27, 2020 | 3.310 | 3.440 | 3.140 | 3.310 | 5,655,331 | +0.09(+2.80%) |
May 26, 2020 | 3.250 | 3.310 | 3.170 | 3.220 | 3,971,002 | +0.05(+1.58%) |
May 22, 2020 | 3.370 | 3.420 | 3.120 | 3.170 | 4,707,600 | -0.19(-5.65%) |
May 21, 2020 | 3.020 | 3.380 | 3.010 | 3.360 | 8,506,551 | +0.31(+10.16%) |
May 20, 2020 | 2.760 | 3.100 | 2.720 | 3.050 | 5,802,345 | +0.33(+12.13%) |
May 19, 2020 | 2.820 | 2.830 | 2.700 | 2.720 | 3,157,300 | -0.13(-4.56%) |
May 18, 2020 | 2.800 | 2.880 | 2.650 | 2.850 | 5,344,527 | +0.15(+5.56%) |
May 15, 2020 | 2.560 | 2.820 | 2.530 | 2.700 | 6,211,400 | +0.13(+5.06%) |
May 14, 2020 | 2.750 | 2.770 | 2.500 | 2.570 | 8,331,650 | -0.22(-7.89%) |
May 13, 2020 | 2.880 | 2.900 | 2.770 | 2.790 | 4,319,382 | -0.06(-2.11%) |
May 12, 2020 | 3.130 | 3.160 | 2.850 | 2.850 | 6,126,965 | -0.26(-8.36%) |
May 11, 2020 | 3.100 | 3.150 | 3.100 | 3.110 | 5,298,024 | +0.03(+0.97%) |
May 08, 2020 | 3.120 | 3.140 | 3.010 | 3.080 | 4,226,900 | +0.02(+0.65%) |
May 07, 2020 | 3.060 | 3.115 | 3.025 | 3.060 | 3,900,408 | +0.07(+2.34%) |
May 06, 2020 | 3.330 | 3.450 | 2.990 | 2.990 | 8,309,146 | -0.36(-10.75%) |
May 05, 2020 | 3.440 | 3.520 | 3.340 | 3.350 | 5,443,050 | +0.00(+0.00%) |
May 04, 2020 | 3.350 | 3.370 | 3.210 | 3.350 | 3,984,367 | -0.04(-1.18%) |