Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.930 | 10.22 | 9.590 | 9.630 | 909,200 | -0.55(-5.40%) |
Apr 29, 2021 | 10.42 | 10.52 | 10.07 | 10.18 | 908,211 | -0.02(-0.20%) |
Apr 28, 2021 | 9.490 | 10.25 | 9.445 | 10.20 | 852,088 | +0.81(+8.63%) |
Apr 27, 2021 | 9.480 | 9.570 | 9.040 | 9.390 | 1,348,509 | -0.07(-0.74%) |
Apr 26, 2021 | 9.290 | 9.610 | 9.280 | 9.460 | 803,524 | +0.18(+1.94%) |
Apr 23, 2021 | 9.040 | 9.420 | 8.880 | 9.280 | 798,200 | +0.26(+2.88%) |
Apr 22, 2021 | 9.220 | 9.300 | 8.930 | 9.020 | 619,926 | -0.13(-1.42%) |
Apr 21, 2021 | 8.980 | 9.210 | 8.780 | 9.150 | 1,877,439 | +0.04(+0.44%) |
Apr 20, 2021 | 9.940 | 9.940 | 8.970 | 9.110 | 2,042,768 | -0.96(-9.53%) |
Apr 19, 2021 | 10.03 | 10.13 | 9.790 | 10.07 | 668,643 | +0.00(+0.00%) |
Apr 16, 2021 | 10.70 | 10.75 | 10.06 | 10.07 | 981,500 | -0.57(-5.36%) |
Apr 15, 2021 | 10.98 | 10.99 | 10.46 | 10.64 | 501,851 | -0.24(-2.21%) |
Apr 14, 2021 | 10.31 | 11.00 | 10.26 | 10.88 | 908,195 | +0.71(+6.98%) |
Apr 13, 2021 | 10.15 | 10.29 | 9.970 | 10.17 | 669,701 | -0.03(-0.29%) |
Apr 12, 2021 | 10.23 | 10.33 | 10.09 | 10.20 | 461,862 | +0.08(+0.79%) |
Apr 09, 2021 | 10.45 | 10.53 | 10.07 | 10.12 | 538,400 | -0.33(-3.16%) |
Apr 08, 2021 | 10.46 | 10.61 | 10.19 | 10.45 | 568,324 | -0.16(-1.51%) |
Apr 07, 2021 | 10.62 | 10.92 | 10.56 | 10.61 | 720,445 | +0.04(+0.38%) |
Apr 06, 2021 | 10.91 | 11.25 | 10.45 | 10.57 | 1,358,408 | -0.33(-3.03%) |
Apr 05, 2021 | 11.18 | 11.18 | 10.33 | 10.90 | 1,302,223 | -0.23(-2.07%) |
Apr 01, 2021 | 10.75 | 11.21 | 10.66 | 11.13 | 745,800 | +0.47(+4.41%) |
Mar 31, 2021 | 10.67 | 10.94 | 10.57 | 10.66 | 862,195 | -0.02(-0.19%) |
Mar 30, 2021 | 10.24 | 10.81 | 10.24 | 10.68 | 1,118,854 | +0.21(+2.01%) |
Mar 29, 2021 | 10.94 | 10.94 | 10.28 | 10.47 | 1,001,348 | -0.52(-4.73%) |
Mar 26, 2021 | 11.26 | 11.33 | 10.72 | 10.99 | 923,400 | +0.09(+0.83%) |
Mar 25, 2021 | 10.09 | 11.00 | 9.600 | 10.90 | 1,285,334 | +0.43(+4.11%) |
Mar 24, 2021 | 10.65 | 11.07 | 10.45 | 10.47 | 1,320,228 | +0.12(+1.16%) |
Mar 23, 2021 | 10.80 | 10.98 | 10.19 | 10.35 | 1,275,251 | -0.81(-7.26%) |
Mar 22, 2021 | 11.18 | 11.24 | 10.95 | 11.16 | 866,290 | -0.10(-0.89%) |
Mar 19, 2021 | 11.01 | 11.45 | 10.79 | 11.26 | 3,033,600 | +0.21(+1.90%) |
Mar 18, 2021 | 11.67 | 11.70 | 10.94 | 11.05 | 996,163 | -0.62(-5.31%) |
Mar 17, 2021 | 11.24 | 11.77 | 11.24 | 11.67 | 736,181 | +0.27(+2.37%) |
Mar 16, 2021 | 11.94 | 12.05 | 11.39 | 11.40 | 1,049,863 | -0.79(-6.48%) |
Mar 15, 2021 | 12.57 | 12.68 | 12.01 | 12.19 | 1,104,742 | -0.50(-3.94%) |
Mar 12, 2021 | 12.82 | 13.13 | 12.50 | 12.69 | 777,100 | +0.00(+0.00%) |
Mar 11, 2021 | 12.57 | 13.00 | 12.40 | 12.69 | 751,417 | -0.05(-0.39%) |
Mar 10, 2021 | 12.41 | 12.79 | 12.12 | 12.74 | 1,397,985 | +0.33(+2.66%) |
Mar 09, 2021 | 13.67 | 13.69 | 12.35 | 12.41 | 1,141,531 | -1.35(-9.81%) |
Mar 08, 2021 | 13.13 | 13.99 | 13.08 | 13.76 | 1,725,887 | +0.62(+4.72%) |
Mar 05, 2021 | 12.51 | 13.18 | 11.89 | 13.14 | 1,661,400 | +1.21(+10.14%) |
Mar 04, 2021 | 11.65 | 11.97 | 11.21 | 11.93 | 1,133,096 | +0.37(+3.20%) |
Mar 03, 2021 | 11.49 | 12.07 | 11.44 | 11.56 | 666,264 | +0.24(+2.12%) |
Mar 02, 2021 | 12.19 | 12.22 | 11.30 | 11.32 | 650,696 | -0.72(-5.98%) |
Mar 01, 2021 | 11.92 | 12.04 | 11.43 | 12.04 | 1,084,429 | +0.57(+4.97%) |
Feb 26, 2021 | 11.04 | 11.66 | 10.54 | 11.47 | 1,054,600 | +0.27(+2.41%) |
Feb 25, 2021 | 11.71 | 11.91 | 11.09 | 11.20 | 1,378,747 | -0.21(-1.84%) |
Feb 24, 2021 | 10.24 | 11.44 | 9.650 | 11.41 | 1,282,745 | +1.06(+10.24%) |
Feb 23, 2021 | 10.13 | 10.49 | 9.640 | 10.35 | 968,244 | +0.09(+0.88%) |
Feb 22, 2021 | 9.470 | 10.47 | 9.430 | 10.26 | 743,152 | +0.78(+8.23%) |
Feb 19, 2021 | 9.270 | 9.580 | 9.160 | 9.480 | 537,300 | +0.17(+1.83%) |
Feb 18, 2021 | 9.650 | 9.690 | 9.230 | 9.310 | 495,953 | -0.46(-4.71%) |
Feb 17, 2021 | 9.870 | 10.04 | 9.500 | 9.770 | 1,012,279 | -0.13(-1.31%) |
Feb 16, 2021 | 9.640 | 10.02 | 9.620 | 9.900 | 820,458 | +0.48(+5.10%) |
Feb 12, 2021 | 9.210 | 9.610 | 9.170 | 9.420 | 993,700 | +0.12(+1.29%) |
Feb 11, 2021 | 9.650 | 9.650 | 9.170 | 9.300 | 1,034,183 | -0.42(-4.32%) |
Feb 10, 2021 | 9.570 | 9.800 | 9.420 | 9.720 | 921,113 | +0.16(+1.67%) |
Feb 09, 2021 | 9.750 | 9.850 | 9.300 | 9.560 | 1,298,774 | -0.19(-1.95%) |
Feb 08, 2021 | 9.610 | 10.25 | 9.440 | 9.750 | 1,239,426 | +0.25(+2.63%) |
Feb 05, 2021 | 9.410 | 9.600 | 9.120 | 9.500 | 2,231,600 | +0.72(+8.20%) |
Feb 04, 2021 | 8.360 | 8.780 | 8.110 | 8.780 | 873,518 | +0.48(+5.78%) |
Feb 03, 2021 | 8.150 | 8.310 | 7.980 | 8.300 | 738,728 | +0.15(+1.84%) |
Feb 02, 2021 | 8.440 | 8.470 | 8.110 | 8.150 | 575,303 | +0.01(+0.12%) |
Feb 01, 2021 | 8.100 | 8.230 | 7.860 | 8.140 | 714,910 | +0.15(+1.88%) |
Jan 29, 2021 | 8.480 | 8.710 | 7.890 | 7.990 | 1,083,400 | -0.56(-6.55%) |
Jan 28, 2021 | 7.980 | 8.570 | 7.890 | 8.550 | 1,060,178 | +0.71(+9.06%) |
Jan 27, 2021 | 7.990 | 8.280 | 7.760 | 7.840 | 1,313,466 | -0.39(-4.74%) |
Jan 26, 2021 | 8.230 | 8.360 | 8.110 | 8.230 | 1,887,111 | +0.18(+2.24%) |
Jan 25, 2021 | 8.220 | 8.260 | 7.820 | 8.050 | 936,100 | -0.26(-3.13%) |
Jan 22, 2021 | 7.580 | 8.330 | 7.560 | 8.310 | 2,027,500 | +0.45(+5.73%) |
Jan 21, 2021 | 7.950 | 8.010 | 7.660 | 7.860 | 1,449,823 | -0.10(-1.26%) |
Jan 20, 2021 | 8.150 | 8.250 | 7.850 | 7.960 | 1,037,402 | -0.06(-0.75%) |
Jan 19, 2021 | 8.090 | 8.300 | 7.800 | 8.020 | 1,149,525 | +0.15(+1.91%) |
Jan 15, 2021 | 8.030 | 8.200 | 7.770 | 7.870 | 692,000 | -0.47(-5.64%) |
Jan 14, 2021 | 8.000 | 8.570 | 7.860 | 8.340 | 1,001,287 | +0.41(+5.17%) |
Jan 13, 2021 | 8.350 | 8.350 | 7.820 | 7.930 | 831,581 | -0.45(-5.37%) |
Jan 12, 2021 | 8.030 | 8.485 | 7.970 | 8.380 | 805,859 | +0.35(+4.36%) |
Jan 11, 2021 | 7.950 | 8.160 | 7.800 | 8.030 | 1,132,508 | -0.21(-2.55%) |
Jan 08, 2021 | 8.440 | 8.460 | 8.110 | 8.240 | 972,500 | +0.03(+0.37%) |
Jan 07, 2021 | 8.540 | 8.590 | 8.140 | 8.210 | 1,136,775 | -0.23(-2.73%) |
Jan 06, 2021 | 8.200 | 8.760 | 7.950 | 8.440 | 1,954,757 | +0.37(+4.58%) |
Jan 05, 2021 | 7.600 | 8.390 | 7.580 | 8.070 | 1,617,164 | +0.50(+6.61%) |
Jan 04, 2021 | 7.510 | 7.735 | 7.210 | 7.570 | 1,108,942 | +0.18(+2.44%) |
Dec 31, 2020 | 7.390 | 7.390 | 7.390 | 632,917 | -0.06(-0.81%) | |
Dec 30, 2020 | 7.400 | 7.620 | 7.360 | 7.450 | 632,917 | +0.04(+0.54%) |
Dec 29, 2020 | 7.510 | 7.600 | 7.320 | 7.410 | 723,069 | -0.02(-0.27%) |
Dec 28, 2020 | 7.650 | 7.910 | 7.350 | 7.430 | 917,622 | -0.12(-1.59%) |
Dec 24, 2020 | 7.750 | 7.750 | 7.400 | 7.550 | 347,200 | -0.12(-1.56%) |
Dec 23, 2020 | 7.520 | 7.840 | 7.500 | 7.670 | 917,834 | +0.23(+3.09%) |
Dec 22, 2020 | 7.180 | 7.465 | 6.940 | 7.440 | 1,314,685 | +0.26(+3.62%) |
Dec 21, 2020 | 6.970 | 7.420 | 6.830 | 7.180 | 2,487,450 | -0.10(-1.37%) |
Dec 18, 2020 | 7.680 | 7.680 | 7.205 | 7.280 | 2,608,700 | -0.42(-5.45%) |
Dec 17, 2020 | 7.990 | 7.990 | 7.550 | 7.700 | 1,400,088 | -0.17(-2.16%) |
Dec 16, 2020 | 8.160 | 8.315 | 7.850 | 7.870 | 1,562,587 | -0.23(-2.84%) |
Dec 15, 2020 | 7.710 | 8.182 | 7.620 | 8.100 | 1,892,263 | +0.71(+9.61%) |
Dec 14, 2020 | 7.630 | 7.680 | 7.200 | 7.390 | 2,208,215 | -0.07(-0.94%) |
Dec 11, 2020 | 7.110 | 7.470 | 6.815 | 7.460 | 1,769,900 | +0.24(+3.32%) |
Dec 10, 2020 | 6.860 | 7.400 | 6.790 | 7.220 | 1,521,825 | +0.35(+5.09%) |
Dec 09, 2020 | 6.920 | 7.190 | 6.770 | 6.870 | 1,849,159 | -0.02(-0.29%) |
Dec 08, 2020 | 6.420 | 6.940 | 6.420 | 6.890 | 1,756,046 | +0.28(+4.24%) |
Dec 07, 2020 | 6.740 | 6.740 | 6.440 | 6.610 | 1,235,099 | -0.22(-3.22%) |
Dec 04, 2020 | 6.540 | 6.850 | 6.540 | 6.830 | 880,900 | +0.49(+7.73%) |
Dec 03, 2020 | 6.290 | 6.390 | 6.160 | 6.340 | 1,016,592 | +0.08(+1.28%) |
Dec 02, 2020 | 6.150 | 6.500 | 6.090 | 6.260 | 775,776 | +0.05(+0.81%) |
Dec 01, 2020 | 6.010 | 6.340 | 5.860 | 6.210 | 1,325,078 | +0.44(+7.63%) |
Nov 30, 2020 | 6.290 | 6.330 | 5.760 | 5.770 | 1,063,279 | -0.66(-10.26%) |
Nov 27, 2020 | 6.650 | 6.710 | 6.390 | 6.430 | 419,400 | -0.29(-4.32%) |
Nov 25, 2020 | 6.850 | 6.880 | 6.440 | 6.720 | 927,500 | -0.16(-2.33%) |
Nov 24, 2020 | 6.440 | 7.010 | 6.360 | 6.880 | 2,112,603 | +0.75(+12.23%) |
Nov 23, 2020 | 5.620 | 6.245 | 5.565 | 6.130 | 1,214,299 | +0.65(+11.86%) |
Nov 20, 2020 | 5.600 | 5.650 | 5.430 | 5.480 | 712,100 | -0.17(-3.01%) |
Nov 19, 2020 | 5.460 | 5.660 | 5.340 | 5.650 | 1,153,977 | +0.13(+2.36%) |
Nov 18, 2020 | 5.610 | 5.910 | 5.510 | 5.520 | 947,542 | +0.02(+0.36%) |
Nov 17, 2020 | 5.370 | 5.620 | 5.250 | 5.500 | 893,527 | +0.02(+0.36%) |
Nov 16, 2020 | 5.270 | 5.490 | 5.190 | 5.480 | 2,557,636 | +0.52(+10.48%) |
Nov 13, 2020 | 4.860 | 5.000 | 4.785 | 4.960 | 1,134,800 | +0.16(+3.33%) |
Nov 12, 2020 | 4.790 | 4.945 | 4.701 | 4.800 | 1,084,328 | -0.11(-2.24%) |
Nov 11, 2020 | 4.920 | 4.990 | 4.700 | 4.910 | 1,103,402 | +0.08(+1.66%) |
Nov 10, 2020 | 4.980 | 4.980 | 4.670 | 4.830 | 1,452,456 | +0.01(+0.21%) |
Nov 09, 2020 | 4.230 | 5.090 | 4.150 | 4.820 | 2,804,001 | +1.03(+27.18%) |
Nov 06, 2020 | 3.910 | 3.950 | 3.720 | 3.790 | 1,133,000 | -0.08(-2.07%) |
Nov 05, 2020 | 3.980 | 4.050 | 3.810 | 3.870 | 2,254,475 | -0.13(-3.25%) |
Nov 04, 2020 | 4.040 | 4.130 | 3.820 | 4.000 | 1,531,629 | -0.12(-2.91%) |
Nov 03, 2020 | 4.220 | 4.570 | 3.949 | 4.120 | 1,632,285 | -0.06(-1.44%) |
Nov 02, 2020 | 4.000 | 4.310 | 3.960 | 4.180 | 1,030,047 | +0.23(+5.82%) |
Oct 30, 2020 | 3.870 | 3.995 | 3.830 | 3.950 | 1,024,800 | +0.05(+1.28%) |
Oct 29, 2020 | 3.760 | 3.910 | 3.580 | 3.900 | 952,203 | +0.06(+1.56%) |
Oct 28, 2020 | 3.970 | 4.050 | 3.780 | 3.840 | 1,317,350 | -0.37(-8.79%) |
Oct 27, 2020 | 4.270 | 4.270 | 4.045 | 4.210 | 1,222,664 | -0.12(-2.77%) |
Oct 26, 2020 | 4.260 | 4.350 | 4.210 | 4.330 | 1,058,647 | -0.07(-1.59%) |
Oct 23, 2020 | 4.350 | 4.480 | 4.305 | 4.400 | 863,000 | +0.10(+2.33%) |
Oct 22, 2020 | 4.180 | 4.350 | 3.940 | 4.300 | 1,015,522 | +0.15(+3.61%) |
Oct 21, 2020 | 4.320 | 4.360 | 4.150 | 4.150 | 1,121,672 | -0.19(-4.38%) |
Oct 20, 2020 | 4.270 | 4.370 | 4.180 | 4.340 | 626,949 | +0.14(+3.33%) |
Oct 19, 2020 | 4.250 | 4.410 | 4.130 | 4.200 | 768,516 | -0.07(-1.64%) |
Oct 16, 2020 | 4.420 | 4.480 | 4.220 | 4.270 | 702,700 | -0.24(-5.32%) |
Oct 15, 2020 | 4.290 | 4.510 | 4.240 | 4.510 | 838,274 | +0.09(+2.04%) |
Oct 14, 2020 | 4.440 | 4.690 | 4.410 | 4.420 | 678,063 | +0.01(+0.23%) |
Oct 13, 2020 | 4.530 | 4.600 | 4.380 | 4.410 | 661,472 | -0.12(-2.65%) |
Oct 12, 2020 | 4.500 | 4.590 | 4.360 | 4.530 | 849,448 | +0.03(+0.67%) |
Oct 09, 2020 | 4.530 | 4.540 | 4.365 | 4.500 | 956,700 | +0.03(+0.67%) |
Oct 08, 2020 | 4.370 | 4.480 | 4.185 | 4.470 | 1,303,424 | +0.21(+4.93%) |
Oct 07, 2020 | 4.270 | 4.350 | 4.110 | 4.260 | 2,006,395 | +0.10(+2.40%) |
Oct 06, 2020 | 4.200 | 4.330 | 4.110 | 4.160 | 1,917,542 | -0.01(-0.24%) |
Oct 05, 2020 | 4.110 | 4.255 | 4.083 | 4.170 | 938,494 | +0.12(+2.96%) |
Oct 02, 2020 | 4.020 | 4.150 | 3.770 | 4.050 | 1,443,500 | -0.16(-3.80%) |
Oct 01, 2020 | 3.950 | 4.390 | 3.920 | 4.210 | 3,090,872 | +0.15(+3.69%) |
Sep 30, 2020 | 4.310 | 4.410 | 4.010 | 4.060 | 1,470,494 | -0.25(-5.80%) |
Sep 29, 2020 | 4.010 | 4.500 | 3.840 | 4.310 | 3,929,649 | +0.23(+5.64%) |
Sep 28, 2020 | 4.060 | 4.245 | 3.990 | 4.080 | 1,232,231 | +0.22(+5.70%) |
Sep 25, 2020 | 3.770 | 3.930 | 3.730 | 3.860 | 1,348,900 | +0.01(+0.26%) |
Sep 24, 2020 | 3.940 | 3.990 | 3.770 | 3.850 | 1,441,424 | -0.10(-2.53%) |
Sep 23, 2020 | 4.240 | 4.300 | 3.940 | 3.950 | 1,899,151 | -0.31(-7.28%) |
Sep 22, 2020 | 4.450 | 4.535 | 4.215 | 4.260 | 1,572,711 | -0.10(-2.29%) |
Sep 21, 2020 | 4.670 | 4.750 | 4.290 | 4.360 | 1,714,680 | -0.53(-10.84%) |
Sep 18, 2020 | 5.110 | 5.200 | 4.745 | 4.890 | 5,694,700 | -0.14(-2.78%) |
Sep 17, 2020 | 4.950 | 5.090 | 4.770 | 5.030 | 1,401,566 | -0.10(-1.95%) |
Sep 16, 2020 | 4.990 | 5.300 | 4.810 | 5.130 | 2,071,773 | +0.23(+4.69%) |
Sep 15, 2020 | 4.930 | 5.030 | 4.770 | 4.900 | 1,784,440 | -0.02(-0.41%) |
Sep 14, 2020 | 5.090 | 5.130 | 4.725 | 4.920 | 1,669,431 | -0.21(-4.09%) |
Sep 11, 2020 | 5.250 | 5.280 | 5.042 | 5.130 | 956,100 | -0.06(-1.16%) |
Sep 10, 2020 | 5.510 | 5.510 | 5.100 | 5.190 | 1,113,535 | -0.32(-5.81%) |
Sep 09, 2020 | 5.560 | 5.730 | 5.460 | 5.510 | 1,056,947 | +0.06(+1.10%) |
Sep 08, 2020 | 5.800 | 5.820 | 5.420 | 5.450 | 1,033,776 | -0.49(-8.25%) |
Sep 04, 2020 | 6.060 | 6.154 | 5.725 | 5.940 | 765,000 | -0.04(-0.67%) |
Sep 03, 2020 | 6.230 | 6.340 | 5.840 | 5.980 | 1,267,299 | -0.29(-4.63%) |
Sep 02, 2020 | 6.390 | 6.390 | 6.125 | 6.270 | 1,137,188 | -0.19(-2.94%) |
Sep 01, 2020 | 6.340 | 6.500 | 6.220 | 6.460 | 884,905 | +0.18(+2.87%) |
Aug 31, 2020 | 6.450 | 6.500 | 6.260 | 6.280 | 881,395 | -0.22(-3.38%) |
Aug 28, 2020 | 6.350 | 6.530 | 6.270 | 6.500 | 711,100 | +0.17(+2.69%) |
Aug 27, 2020 | 6.110 | 6.370 | 6.100 | 6.330 | 919,942 | +0.21(+3.43%) |
Aug 26, 2020 | 6.340 | 6.410 | 6.000 | 6.120 | 968,803 | -0.04(-0.65%) |
Aug 25, 2020 | 6.170 | 6.250 | 6.030 | 6.160 | 750,317 | +0.08(+1.32%) |
Aug 24, 2020 | 5.810 | 6.120 | 5.670 | 6.080 | 975,452 | +0.39(+6.85%) |
Aug 21, 2020 | 5.910 | 5.945 | 5.570 | 5.690 | 1,190,900 | -0.28(-4.69%) |
Aug 20, 2020 | 6.100 | 6.185 | 5.970 | 5.970 | 1,143,662 | -0.28(-4.48%) |
Aug 19, 2020 | 6.180 | 6.390 | 6.150 | 6.250 | 800,807 | +0.09(+1.46%) |
Aug 18, 2020 | 6.390 | 6.518 | 6.120 | 6.160 | 778,097 | -0.29(-4.50%) |
Aug 17, 2020 | 6.500 | 6.520 | 6.290 | 6.450 | 959,555 | -0.06(-0.92%) |
Aug 14, 2020 | 6.360 | 6.550 | 6.335 | 6.510 | 501,800 | +0.07(+1.09%) |
Aug 13, 2020 | 6.490 | 6.580 | 6.270 | 6.440 | 833,575 | -0.12(-1.83%) |
Aug 12, 2020 | 6.600 | 6.673 | 6.420 | 6.560 | 1,165,479 | +0.12(+1.86%) |
Aug 11, 2020 | 6.750 | 6.900 | 6.390 | 6.440 | 1,518,066 | -0.02(-0.31%) |
Aug 10, 2020 | 6.040 | 6.539 | 6.010 | 6.460 | 1,228,400 | +0.55(+9.31%) |
Aug 07, 2020 | 5.940 | 5.950 | 5.745 | 5.910 | 797,100 | -0.03(-0.51%) |
Aug 06, 2020 | 6.300 | 6.450 | 5.870 | 5.940 | 1,183,552 | -0.25(-4.04%) |
Aug 05, 2020 | 5.810 | 6.280 | 5.650 | 6.190 | 2,617,831 | +0.45(+7.84%) |
Aug 04, 2020 | 5.550 | 5.740 | 5.515 | 5.740 | 982,198 | +0.21(+3.80%) |
Aug 03, 2020 | 5.330 | 5.670 | 5.250 | 5.530 | 984,427 | +0.16(+2.98%) |
Jul 31, 2020 | 5.390 | 5.457 | 5.160 | 5.370 | 1,295,800 | -0.09(-1.65%) |
Jul 30, 2020 | 5.540 | 5.550 | 5.270 | 5.460 | 895,259 | -0.23(-4.04%) |
Jul 29, 2020 | 5.500 | 5.700 | 5.350 | 5.690 | 1,309,745 | +0.28(+5.18%) |
Jul 28, 2020 | 5.710 | 5.810 | 5.400 | 5.410 | 786,145 | -0.35(-6.08%) |
Jul 27, 2020 | 5.590 | 5.780 | 5.470 | 5.760 | 962,290 | +0.10(+1.77%) |
Jul 24, 2020 | 5.650 | 5.770 | 5.520 | 5.660 | 802,600 | -0.05(-0.88%) |
Jul 23, 2020 | 5.350 | 5.750 | 5.300 | 5.710 | 1,165,847 | +0.29(+5.35%) |
Jul 22, 2020 | 5.740 | 5.760 | 5.370 | 5.420 | 1,553,048 | -0.53(-8.91%) |
Jul 21, 2020 | 5.370 | 6.100 | 5.340 | 5.950 | 2,542,070 | +0.82(+15.98%) |
Jul 20, 2020 | 5.310 | 5.400 | 5.110 | 5.130 | 895,878 | -0.16(-3.02%) |
Jul 17, 2020 | 5.280 | 5.485 | 5.190 | 5.290 | 1,318,300 | +0.03(+0.57%) |
Jul 16, 2020 | 5.470 | 5.570 | 5.114 | 5.260 | 1,144,564 | -0.32(-5.73%) |
Jul 15, 2020 | 5.080 | 5.600 | 5.020 | 5.580 | 2,319,507 | +0.90(+19.23%) |
Jul 14, 2020 | 4.300 | 4.690 | 4.220 | 4.680 | 1,621,526 | +0.37(+8.58%) |
Jul 13, 2020 | 4.530 | 4.590 | 4.300 | 4.310 | 1,351,744 | -0.14(-3.15%) |
Jul 10, 2020 | 4.490 | 4.640 | 4.350 | 4.450 | 1,767,200 | -0.05(-1.11%) |
Jul 09, 2020 | 4.980 | 5.010 | 4.490 | 4.500 | 1,178,075 | -0.50(-10.00%) |
Jul 08, 2020 | 5.040 | 5.100 | 4.890 | 5.000 | 1,254,310 | -0.02(-0.40%) |
Jul 07, 2020 | 5.190 | 5.220 | 4.985 | 5.020 | 1,343,500 | -0.25(-4.74%) |
Jul 06, 2020 | 5.110 | 5.300 | 5.010 | 5.270 | 1,406,306 | +0.37(+7.55%) |
Jul 02, 2020 | 5.120 | 5.200 | 4.820 | 4.900 | 1,145,000 | -0.06(-1.21%) |
Jul 01, 2020 | 5.180 | 5.340 | 4.860 | 4.960 | 1,396,598 | -0.18(-3.50%) |
Jun 30, 2020 | 4.980 | 5.140 | 4.880 | 5.140 | 1,030,236 | +0.10(+1.98%) |
Jun 29, 2020 | 4.940 | 5.175 | 4.860 | 5.040 | 930,425 | +0.15(+3.07%) |
Jun 26, 2020 | 5.080 | 5.080 | 4.765 | 4.890 | 2,575,400 | -0.25(-4.86%) |
Jun 25, 2020 | 4.890 | 5.230 | 4.790 | 5.140 | 1,084,153 | +0.12(+2.39%) |
Jun 24, 2020 | 5.320 | 5.370 | 4.850 | 5.020 | 2,424,971 | -0.42(-7.72%) |
Jun 23, 2020 | 5.660 | 5.684 | 5.244 | 5.440 | 1,474,046 | -0.07(-1.27%) |
Jun 22, 2020 | 5.510 | 5.535 | 5.250 | 5.510 | 1,806,117 | +0.10(+1.85%) |
Jun 19, 2020 | 5.780 | 5.790 | 5.340 | 5.410 | 3,070,100 | -0.19(-3.39%) |
Jun 18, 2020 | 5.390 | 5.700 | 5.240 | 5.600 | 1,287,766 | +0.15(+2.75%) |
Jun 17, 2020 | 5.950 | 5.950 | 5.410 | 5.450 | 1,581,290 | -0.53(-8.86%) |
Jun 16, 2020 | 6.440 | 6.440 | 5.920 | 5.980 | 1,756,884 | +0.07(+1.18%) |
Jun 15, 2020 | 5.490 | 6.080 | 5.440 | 5.910 | 1,729,010 | -0.06(-1.01%) |
Jun 12, 2020 | 5.890 | 5.990 | 5.550 | 5.970 | 3,632,100 | +0.61(+11.38%) |
Jun 11, 2020 | 5.570 | 6.050 | 5.350 | 5.360 | 2,698,105 | -1.03(-16.12%) |
Jun 10, 2020 | 6.920 | 6.940 | 6.280 | 6.390 | 2,809,509 | -0.93(-12.70%) |
Jun 09, 2020 | 7.090 | 7.570 | 6.810 | 7.320 | 2,992,027 | -0.24(-3.17%) |
Jun 08, 2020 | 7.000 | 7.580 | 6.470 | 7.560 | 5,260,492 | +1.20(+18.87%) |
Jun 05, 2020 | 6.160 | 6.580 | 5.900 | 6.360 | 3,379,800 | +0.70(+12.37%) |
Jun 04, 2020 | 4.700 | 5.800 | 4.600 | 5.660 | 5,761,283 | +1.01(+21.72%) |
Jun 03, 2020 | 4.990 | 5.010 | 4.550 | 4.650 | 3,606,400 | -0.17(-3.53%) |
Jun 02, 2020 | 4.900 | 5.160 | 4.705 | 4.820 | 4,475,228 | -0.17(-3.41%) |
Jun 01, 2020 | 4.850 | 5.160 | 4.760 | 4.990 | 3,443,862 | +0.04(+0.81%) |
May 29, 2020 | 4.990 | 5.000 | 4.750 | 4.950 | 1,890,900 | -0.04(-0.80%) |
May 28, 2020 | 5.200 | 5.215 | 4.975 | 4.990 | 2,652,735 | -0.15(-2.92%) |
May 27, 2020 | 5.150 | 5.250 | 4.830 | 5.140 | 1,840,417 | +0.03(+0.59%) |
May 26, 2020 | 5.150 | 5.190 | 4.990 | 5.110 | 2,264,388 | +0.26(+5.36%) |
May 22, 2020 | 5.090 | 5.090 | 4.790 | 4.850 | 1,285,000 | -0.26(-5.09%) |
May 21, 2020 | 5.080 | 5.190 | 4.910 | 5.110 | 1,993,191 | +0.06(+1.19%) |
May 20, 2020 | 4.820 | 5.180 | 4.780 | 5.050 | 1,465,853 | +0.40(+8.60%) |
May 19, 2020 | 4.880 | 4.895 | 4.550 | 4.650 | 1,497,637 | -0.25(-5.10%) |
May 18, 2020 | 4.550 | 4.960 | 4.550 | 4.900 | 1,933,760 | +0.64(+15.02%) |
May 15, 2020 | 4.200 | 4.370 | 4.110 | 4.260 | 1,630,800 | +0.02(+0.47%) |
May 14, 2020 | 4.110 | 4.450 | 3.860 | 4.240 | 2,077,394 | +0.10(+2.42%) |
May 13, 2020 | 4.600 | 4.630 | 4.000 | 4.140 | 1,982,797 | -0.52(-11.16%) |
May 12, 2020 | 4.620 | 4.860 | 4.490 | 4.660 | 2,083,883 | +0.14(+3.10%) |
May 11, 2020 | 4.600 | 4.640 | 4.320 | 4.520 | 1,169,348 | -0.20(-4.24%) |
May 08, 2020 | 4.210 | 4.760 | 4.180 | 4.720 | 2,116,600 | +0.59(+14.29%) |
May 07, 2020 | 4.060 | 4.280 | 3.960 | 4.130 | 1,945,199 | +0.25(+6.44%) |
May 06, 2020 | 4.170 | 4.370 | 3.870 | 3.880 | 1,271,512 | -0.29(-6.95%) |
May 05, 2020 | 4.300 | 4.540 | 4.120 | 4.170 | 1,857,341 | +0.09(+2.21%) |
May 04, 2020 | 3.900 | 4.230 | 3.730 | 4.080 | 1,320,073 | +0.11(+2.77%) |