Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.250 | 8.300 | 7.660 | 7.735 | 997,800 | -0.49(-5.90%) |
Apr 29, 2021 | 7.970 | 8.320 | 7.890 | 8.220 | 844,361 | +0.27(+3.40%) |
Apr 28, 2021 | 7.950 | 8.210 | 7.810 | 7.950 | 638,402 | +0.03(+0.38%) |
Apr 27, 2021 | 8.160 | 8.360 | 7.840 | 7.920 | 849,458 | -0.30(-3.65%) |
Apr 26, 2021 | 8.120 | 8.300 | 8.040 | 8.220 | 712,572 | +0.15(+1.86%) |
Apr 23, 2021 | 8.230 | 8.390 | 7.910 | 8.070 | 776,100 | -0.14(-1.71%) |
Apr 22, 2021 | 8.200 | 8.520 | 7.930 | 8.210 | 1,025,066 | +0.04(+0.49%) |
Apr 21, 2021 | 7.880 | 8.380 | 7.750 | 8.170 | 1,429,885 | +0.33(+4.21%) |
Apr 20, 2021 | 7.340 | 7.940 | 7.340 | 7.840 | 1,311,224 | +0.46(+6.23%) |
Apr 19, 2021 | 7.390 | 7.640 | 7.280 | 7.380 | 1,178,644 | -0.11(-1.47%) |
Apr 16, 2021 | 7.940 | 7.960 | 7.320 | 7.490 | 1,305,700 | -0.33(-4.22%) |
Apr 15, 2021 | 7.270 | 7.880 | 7.230 | 7.820 | 1,090,896 | +0.55(+7.57%) |
Apr 14, 2021 | 7.120 | 7.680 | 7.110 | 7.270 | 905,212 | +0.19(+2.68%) |
Apr 13, 2021 | 6.880 | 7.100 | 6.710 | 7.080 | 994,040 | +0.25(+3.66%) |
Apr 12, 2021 | 7.010 | 7.010 | 6.680 | 6.830 | 874,660 | -0.20(-2.84%) |
Apr 09, 2021 | 7.090 | 7.120 | 6.830 | 7.030 | 634,500 | -0.03(-0.42%) |
Apr 08, 2021 | 6.960 | 7.240 | 6.910 | 7.060 | 1,025,514 | +0.27(+3.98%) |
Apr 07, 2021 | 7.010 | 7.170 | 6.770 | 6.790 | 597,097 | -0.24(-3.41%) |
Apr 06, 2021 | 7.570 | 7.640 | 7.010 | 7.030 | 1,242,638 | -0.62(-8.10%) |
Apr 05, 2021 | 7.110 | 7.670 | 7.070 | 7.650 | 898,338 | +0.66(+9.44%) |
Apr 01, 2021 | 7.010 | 7.240 | 6.890 | 6.990 | 664,200 | +0.10(+1.45%) |
Mar 31, 2021 | 6.660 | 7.020 | 6.610 | 6.890 | 1,489,986 | +0.15(+2.23%) |
Mar 30, 2021 | 6.900 | 6.950 | 6.510 | 6.740 | 943,134 | -0.06(-0.88%) |
Mar 29, 2021 | 7.220 | 7.320 | 6.740 | 6.800 | 1,323,396 | -0.69(-9.21%) |
Mar 26, 2021 | 7.800 | 7.870 | 7.260 | 7.490 | 927,900 | -0.22(-2.85%) |
Mar 25, 2021 | 7.390 | 7.830 | 7.190 | 7.710 | 1,107,474 | +0.27(+3.63%) |
Mar 24, 2021 | 7.800 | 7.850 | 7.410 | 7.440 | 1,967,515 | -0.29(-3.75%) |
Mar 23, 2021 | 8.140 | 8.200 | 7.590 | 7.730 | 2,375,693 | -0.48(-5.85%) |
Mar 22, 2021 | 7.970 | 8.300 | 7.680 | 8.210 | 1,384,870 | +0.02(+0.24%) |
Mar 19, 2021 | 8.500 | 8.530 | 7.875 | 8.190 | 8,276,900 | -0.26(-3.08%) |
Mar 18, 2021 | 8.880 | 9.070 | 8.430 | 8.450 | 1,570,055 | -0.51(-5.69%) |
Mar 17, 2021 | 8.800 | 9.040 | 8.520 | 8.960 | 927,287 | +0.07(+0.79%) |
Mar 16, 2021 | 9.500 | 9.590 | 8.850 | 8.890 | 1,179,821 | -0.62(-6.52%) |
Mar 15, 2021 | 9.080 | 9.840 | 8.950 | 9.510 | 1,609,418 | +0.55(+6.14%) |
Mar 12, 2021 | 8.960 | 9.060 | 8.650 | 8.960 | 697,800 | -0.06(-0.67%) |
Mar 11, 2021 | 9.220 | 9.420 | 8.850 | 9.020 | 1,047,647 | -0.19(-2.06%) |
Mar 10, 2021 | 8.860 | 9.440 | 8.760 | 9.210 | 1,734,723 | +0.41(+4.66%) |
Mar 09, 2021 | 8.430 | 8.950 | 8.430 | 8.800 | 1,077,514 | +0.42(+5.01%) |
Mar 08, 2021 | 8.500 | 8.650 | 8.170 | 8.380 | 977,221 | -0.07(-0.83%) |
Mar 05, 2021 | 8.420 | 8.480 | 7.550 | 8.450 | 1,228,300 | +0.26(+3.17%) |
Mar 04, 2021 | 8.330 | 8.530 | 7.910 | 8.190 | 1,226,507 | -0.22(-2.62%) |
Mar 03, 2021 | 8.560 | 8.730 | 8.110 | 8.410 | 980,760 | -0.17(-1.98%) |
Mar 02, 2021 | 8.440 | 9.090 | 8.270 | 8.580 | 1,899,431 | +0.38(+4.63%) |
Mar 01, 2021 | 8.680 | 8.680 | 8.050 | 8.200 | 1,196,827 | -0.24(-2.84%) |
Feb 26, 2021 | 8.270 | 8.500 | 8.030 | 8.440 | 1,181,000 | +0.15(+1.81%) |
Feb 25, 2021 | 8.790 | 9.330 | 8.090 | 8.290 | 2,138,719 | -0.28(-3.27%) |
Feb 24, 2021 | 8.100 | 8.696 | 8.100 | 8.570 | 1,025,009 | +0.30(+3.63%) |
Feb 23, 2021 | 8.010 | 8.950 | 7.780 | 8.270 | 1,891,421 | +0.05(+0.61%) |
Feb 22, 2021 | 8.020 | 8.590 | 7.750 | 8.220 | 1,675,188 | +0.41(+5.25%) |
Feb 19, 2021 | 7.880 | 8.160 | 7.640 | 7.810 | 942,400 | +0.01(+0.13%) |
Feb 18, 2021 | 7.990 | 8.130 | 7.770 | 7.800 | 875,535 | -0.17(-2.13%) |
Feb 17, 2021 | 8.000 | 8.130 | 7.660 | 7.970 | 1,890,342 | -0.10(-1.24%) |
Feb 16, 2021 | 8.410 | 8.480 | 7.810 | 8.070 | 1,221,782 | -0.26(-3.12%) |
Feb 12, 2021 | 8.510 | 8.620 | 8.180 | 8.330 | 695,300 | -0.17(-2.00%) |
Feb 11, 2021 | 8.790 | 8.880 | 8.260 | 8.500 | 1,139,000 | -0.20(-2.30%) |
Feb 10, 2021 | 8.990 | 9.100 | 8.480 | 8.700 | 1,349,455 | -0.15(-1.69%) |
Feb 09, 2021 | 8.750 | 9.050 | 8.380 | 8.850 | 1,314,955 | +0.15(+1.72%) |
Feb 08, 2021 | 8.160 | 8.800 | 8.110 | 8.700 | 1,675,717 | +0.60(+7.41%) |
Feb 05, 2021 | 7.900 | 8.330 | 7.620 | 8.100 | 2,128,500 | +0.44(+5.74%) |
Feb 04, 2021 | 7.690 | 8.010 | 7.470 | 7.660 | 1,921,112 | +0.05(+0.66%) |
Feb 03, 2021 | 7.850 | 7.940 | 7.310 | 7.610 | 2,372,687 | +0.00(+0.00%) |
Feb 02, 2021 | 8.450 | 8.630 | 7.590 | 7.610 | 3,918,393 | -0.86(-10.15%) |
Feb 01, 2021 | 8.900 | 8.910 | 8.120 | 8.470 | 2,336,036 | -0.03(-0.35%) |
Jan 29, 2021 | 8.735 | 9.150 | 8.415 | 8.500 | 1,939,100 | +0.07(+0.83%) |
Jan 28, 2021 | 9.380 | 9.660 | 8.330 | 8.430 | 4,267,965 | -0.85(-9.16%) |
Jan 27, 2021 | 8.180 | 9.890 | 7.930 | 9.280 | 5,431,458 | +1.14(+14.00%) |
Jan 26, 2021 | 9.000 | 9.100 | 8.120 | 8.140 | 3,020,179 | -0.76(-8.54%) |
Jan 25, 2021 | 9.200 | 9.310 | 8.100 | 8.900 | 3,310,404 | -0.31(-3.37%) |
Jan 22, 2021 | 7.820 | 9.270 | 7.740 | 9.210 | 5,939,400 | +0.07(+0.77%) |
Jan 21, 2021 | 9.380 | 9.470 | 9.030 | 9.140 | 724,724 | -0.27(-2.87%) |
Jan 20, 2021 | 8.410 | 9.786 | 8.400 | 9.410 | 2,382,816 | +1.31(+16.17%) |
Jan 19, 2021 | 8.150 | 8.410 | 7.970 | 8.100 | 1,086,347 | +0.09(+1.12%) |
Jan 15, 2021 | 8.530 | 8.605 | 7.850 | 8.010 | 1,424,400 | -0.60(-6.97%) |
Jan 14, 2021 | 8.520 | 9.180 | 8.420 | 8.610 | 1,738,083 | +0.19(+2.26%) |
Jan 13, 2021 | 8.740 | 8.850 | 8.020 | 8.420 | 1,327,110 | -0.25(-2.88%) |
Jan 12, 2021 | 8.940 | 8.990 | 8.510 | 8.670 | 681,924 | -0.18(-2.03%) |
Jan 11, 2021 | 9.110 | 9.250 | 8.720 | 8.850 | 844,277 | -0.45(-4.84%) |
Jan 08, 2021 | 9.740 | 9.790 | 8.800 | 9.300 | 1,069,200 | -0.22(-2.31%) |
Jan 07, 2021 | 9.580 | 10.23 | 9.480 | 9.520 | 1,170,308 | +0.06(+0.63%) |
Jan 06, 2021 | 8.940 | 9.740 | 8.730 | 9.460 | 2,105,342 | -0.11(-1.15%) |
Jan 05, 2021 | 10.57 | 10.75 | 9.470 | 9.570 | 1,715,358 | -1.38(-12.60%) |
Jan 04, 2021 | 10.16 | 11.10 | 10.16 | 10.95 | 1,425,349 | +0.75(+7.35%) |
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 993,640 | +0.25(+2.51%) | |
Dec 30, 2020 | 10.03 | 10.37 | 9.880 | 9.950 | 993,640 | -0.03(-0.30%) |
Dec 29, 2020 | 10.63 | 10.79 | 9.830 | 9.980 | 1,405,001 | -0.58(-5.49%) |
Dec 28, 2020 | 10.25 | 10.87 | 9.900 | 10.56 | 1,509,764 | +0.54(+5.39%) |
Dec 24, 2020 | 9.890 | 10.25 | 9.850 | 10.02 | 653,600 | +0.11(+1.11%) |
Dec 23, 2020 | 10.50 | 10.81 | 9.560 | 9.910 | 1,748,715 | -0.59(-5.62%) |
Dec 22, 2020 | 9.980 | 10.63 | 9.550 | 10.50 | 2,587,339 | +0.54(+5.42%) |
Dec 21, 2020 | 9.360 | 10.32 | 9.110 | 9.960 | 2,808,194 | +0.33(+3.43%) |
Dec 18, 2020 | 8.210 | 9.660 | 8.210 | 9.630 | 4,611,400 | +1.44(+17.58%) |
Dec 17, 2020 | 7.450 | 8.430 | 7.410 | 8.190 | 1,830,333 | +0.70(+9.35%) |
Dec 16, 2020 | 7.200 | 7.740 | 7.070 | 7.490 | 1,810,343 | +0.32(+4.46%) |
Dec 15, 2020 | 9.200 | 9.330 | 7.000 | 7.170 | 3,082,032 | -2.06(-22.32%) |
Dec 14, 2020 | 8.480 | 9.500 | 8.460 | 9.230 | 1,648,184 | +0.96(+11.61%) |
Dec 11, 2020 | 8.140 | 8.350 | 7.980 | 8.270 | 627,800 | -0.03(-0.36%) |
Dec 10, 2020 | 8.160 | 8.600 | 8.160 | 8.300 | 663,305 | -0.03(-0.36%) |
Dec 09, 2020 | 8.470 | 8.740 | 7.990 | 8.330 | 810,439 | -0.07(-0.83%) |
Dec 08, 2020 | 8.090 | 8.900 | 8.090 | 8.400 | 1,440,114 | +0.31(+3.83%) |
Dec 07, 2020 | 8.560 | 8.940 | 8.090 | 8.090 | 1,152,643 | -0.38(-4.49%) |
Dec 04, 2020 | 8.440 | 8.950 | 7.950 | 8.470 | 1,155,700 | -0.01(-0.12%) |
Dec 03, 2020 | 8.690 | 9.150 | 8.370 | 8.480 | 1,060,953 | -0.07(-0.82%) |
Dec 02, 2020 | 8.150 | 8.730 | 8.080 | 8.550 | 1,233,455 | +0.31(+3.76%) |
Dec 01, 2020 | 8.330 | 8.800 | 8.130 | 8.240 | 3,070,771 | +0.32(+4.04%) |
Nov 30, 2020 | 7.750 | 7.950 | 7.270 | 7.920 | 1,206,248 | +0.43(+5.74%) |
Nov 27, 2020 | 7.430 | 7.970 | 7.150 | 7.490 | 1,388,200 | +0.01(+0.13%) |
Nov 25, 2020 | 6.220 | 7.650 | 6.180 | 7.480 | 3,389,600 | +1.40(+23.03%) |
Nov 24, 2020 | 6.070 | 6.320 | 5.830 | 6.080 | 689,448 | +0.14(+2.36%) |
Nov 23, 2020 | 6.300 | 6.450 | 5.930 | 5.940 | 818,545 | -0.37(-5.86%) |
Nov 20, 2020 | 6.050 | 6.490 | 6.050 | 6.310 | 683,000 | +0.17(+2.77%) |
Nov 19, 2020 | 6.020 | 6.190 | 5.950 | 6.140 | 381,718 | +0.11(+1.82%) |
Nov 18, 2020 | 6.290 | 6.500 | 6.030 | 6.030 | 540,461 | -0.17(-2.74%) |
Nov 17, 2020 | 6.360 | 6.700 | 6.160 | 6.200 | 834,367 | -0.20(-3.13%) |
Nov 16, 2020 | 6.000 | 6.480 | 6.000 | 6.400 | 1,275,259 | +0.50(+8.38%) |
Nov 13, 2020 | 5.870 | 5.960 | 5.680 | 5.905 | 444,300 | -0.02(-0.42%) |
Nov 12, 2020 | 5.660 | 5.950 | 5.660 | 5.930 | 677,097 | +0.15(+2.60%) |
Nov 11, 2020 | 6.050 | 6.240 | 5.730 | 5.780 | 824,276 | -0.22(-3.67%) |
Nov 10, 2020 | 5.480 | 6.010 | 5.340 | 6.000 | 1,392,357 | +0.57(+10.50%) |
Nov 09, 2020 | 5.200 | 5.580 | 5.070 | 5.430 | 1,237,187 | +0.52(+10.59%) |
Nov 06, 2020 | 5.270 | 5.270 | 4.880 | 4.910 | 596,000 | -0.36(-6.83%) |
Nov 05, 2020 | 5.210 | 5.300 | 4.930 | 5.270 | 780,828 | +0.05(+0.96%) |
Nov 04, 2020 | 4.680 | 5.280 | 4.680 | 5.220 | 1,363,384 | +0.54(+11.54%) |
Nov 03, 2020 | 4.270 | 4.740 | 4.250 | 4.680 | 1,198,518 | +0.51(+12.23%) |
Nov 02, 2020 | 4.380 | 4.380 | 4.060 | 4.170 | 576,860 | -0.12(-2.80%) |
Oct 30, 2020 | 4.300 | 4.350 | 4.080 | 4.290 | 692,900 | -0.10(-2.28%) |
Oct 29, 2020 | 4.060 | 4.470 | 4.020 | 4.390 | 784,278 | +0.28(+6.81%) |
Oct 28, 2020 | 4.140 | 4.230 | 3.950 | 4.110 | 562,736 | -0.18(-4.20%) |
Oct 27, 2020 | 4.100 | 4.310 | 3.960 | 4.290 | 623,556 | +0.19(+4.63%) |
Oct 26, 2020 | 4.350 | 4.370 | 3.980 | 4.100 | 769,625 | -0.29(-6.61%) |
Oct 23, 2020 | 4.350 | 4.480 | 4.180 | 4.390 | 492,400 | +0.06(+1.39%) |
Oct 22, 2020 | 4.320 | 4.560 | 4.260 | 4.330 | 529,939 | +0.01(+0.23%) |
Oct 21, 2020 | 4.490 | 4.580 | 4.230 | 4.320 | 698,383 | -0.21(-4.64%) |
Oct 20, 2020 | 4.520 | 4.650 | 4.260 | 4.530 | 864,666 | +0.00(+0.00%) |
Oct 19, 2020 | 4.860 | 4.970 | 4.480 | 4.530 | 804,147 | -0.30(-6.21%) |
Oct 16, 2020 | 4.990 | 5.060 | 4.800 | 4.830 | 720,900 | -0.17(-3.40%) |
Oct 15, 2020 | 4.670 | 5.550 | 4.630 | 5.000 | 2,514,616 | +0.33(+7.07%) |
Oct 14, 2020 | 4.800 | 5.020 | 4.650 | 4.670 | 792,341 | -0.11(-2.30%) |
Oct 13, 2020 | 4.920 | 5.000 | 4.730 | 4.780 | 618,667 | -0.24(-4.78%) |
Oct 12, 2020 | 5.600 | 5.600 | 4.880 | 5.020 | 1,903,465 | -0.67(-11.78%) |
Oct 09, 2020 | 4.810 | 5.940 | 4.790 | 5.690 | 6,028,800 | +1.28(+29.02%) |
Oct 08, 2020 | 4.360 | 4.555 | 4.320 | 4.410 | 821,068 | +0.03(+0.68%) |
Oct 07, 2020 | 4.090 | 4.400 | 4.090 | 4.380 | 909,348 | +0.33(+8.15%) |
Oct 06, 2020 | 4.010 | 4.285 | 3.960 | 4.050 | 812,281 | +0.04(+1.00%) |
Oct 05, 2020 | 3.770 | 4.020 | 3.750 | 4.010 | 636,140 | +0.26(+6.93%) |
Oct 02, 2020 | 3.720 | 4.040 | 3.660 | 3.750 | 791,800 | -0.07(-1.83%) |
Oct 01, 2020 | 3.500 | 3.860 | 3.360 | 3.820 | 1,260,342 | +0.32(+9.14%) |
Sep 30, 2020 | 3.540 | 3.650 | 3.410 | 3.500 | 2,143,649 | +0.00(+0.00%) |
Sep 29, 2020 | 3.560 | 3.630 | 3.470 | 3.500 | 628,775 | -0.08(-2.23%) |
Sep 28, 2020 | 3.740 | 3.750 | 3.500 | 3.580 | 832,840 | +0.00(+0.00%) |
Sep 25, 2020 | 3.480 | 3.695 | 3.410 | 3.580 | 1,115,900 | +0.08(+2.29%) |
Sep 24, 2020 | 3.770 | 3.970 | 3.470 | 3.500 | 956,309 | -0.25(-6.67%) |
Sep 23, 2020 | 4.160 | 4.170 | 3.730 | 3.750 | 1,245,526 | -0.40(-9.64%) |
Sep 22, 2020 | 4.180 | 4.250 | 4.050 | 4.150 | 832,498 | -0.05(-1.19%) |
Sep 21, 2020 | 4.510 | 4.610 | 4.100 | 4.200 | 1,303,682 | -0.50(-10.64%) |
Sep 18, 2020 | 4.950 | 4.980 | 4.615 | 4.700 | 4,026,100 | -0.19(-3.89%) |
Sep 17, 2020 | 5.110 | 5.130 | 4.790 | 4.890 | 710,039 | -0.29(-5.60%) |
Sep 16, 2020 | 5.220 | 5.390 | 5.111 | 5.180 | 759,532 | -0.11(-1.99%) |
Sep 15, 2020 | 5.220 | 5.380 | 5.186 | 5.285 | 775,512 | +0.08(+1.63%) |
Sep 14, 2020 | 4.929 | 5.340 | 4.929 | 5.200 | 1,009,227 | +0.28(+5.69%) |
Sep 11, 2020 | 4.790 | 4.935 | 4.730 | 4.920 | 570,800 | +0.16(+3.36%) |
Sep 10, 2020 | 4.810 | 4.985 | 4.750 | 4.760 | 497,521 | -0.07(-1.45%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.825 | 4.830 | 664,762 | +0.00(+0.00%) |
Sep 08, 2020 | 4.980 | 5.100 | 4.820 | 4.830 | 750,921 | -0.25(-4.92%) |
Sep 04, 2020 | 5.500 | 5.544 | 5.020 | 5.080 | 1,005,200 | -0.41(-7.47%) |
Sep 03, 2020 | 5.850 | 5.900 | 5.370 | 5.490 | 779,411 | -0.36(-6.15%) |
Sep 02, 2020 | 5.630 | 5.860 | 5.590 | 5.850 | 478,628 | +0.11(+1.92%) |
Sep 01, 2020 | 5.980 | 6.090 | 5.570 | 5.740 | 1,085,882 | -0.31(-5.12%) |
Aug 31, 2020 | 6.210 | 6.280 | 5.960 | 6.050 | 901,077 | -0.15(-2.34%) |
Aug 28, 2020 | 5.880 | 6.240 | 5.880 | 6.195 | 985,900 | +0.28(+4.65%) |
Aug 27, 2020 | 5.490 | 6.060 | 5.490 | 5.920 | 1,431,180 | +0.42(+7.64%) |
Aug 26, 2020 | 5.560 | 5.710 | 5.430 | 5.500 | 546,299 | -0.08(-1.43%) |
Aug 25, 2020 | 5.780 | 5.780 | 5.320 | 5.580 | 744,840 | +0.03(+0.54%) |
Aug 24, 2020 | 6.130 | 6.150 | 5.430 | 5.550 | 1,454,222 | -0.54(-8.87%) |
Aug 21, 2020 | 5.560 | 6.650 | 5.560 | 6.090 | 3,819,900 | +0.52(+9.34%) |
Aug 20, 2020 | 5.250 | 5.640 | 5.230 | 5.570 | 1,523,671 | +0.29(+5.49%) |
Aug 19, 2020 | 4.870 | 5.470 | 4.820 | 5.280 | 1,679,586 | +0.39(+7.98%) |
Aug 18, 2020 | 5.010 | 5.015 | 4.798 | 4.890 | 809,650 | -0.15(-2.98%) |
Aug 17, 2020 | 4.440 | 5.060 | 4.410 | 5.040 | 1,612,024 | +0.59(+13.26%) |
Aug 14, 2020 | 4.460 | 4.650 | 4.260 | 4.450 | 1,785,000 | +0.27(+6.46%) |
Aug 13, 2020 | 4.220 | 4.370 | 4.170 | 4.180 | 714,461 | -0.16(-3.69%) |
Aug 12, 2020 | 4.480 | 4.560 | 4.100 | 4.340 | 1,655,846 | -0.26(-5.65%) |
Aug 11, 2020 | 4.890 | 5.540 | 3.860 | 4.600 | 5,843,627 | -0.52(-10.16%) |
Aug 10, 2020 | 4.910 | 5.170 | 4.860 | 5.120 | 868,052 | +0.24(+4.92%) |
Aug 07, 2020 | 4.650 | 5.050 | 4.650 | 4.880 | 735,900 | +0.12(+2.52%) |
Aug 06, 2020 | 5.000 | 5.070 | 4.640 | 4.760 | 793,242 | -0.13(-2.66%) |
Aug 05, 2020 | 4.660 | 4.950 | 4.600 | 4.890 | 690,931 | +0.27(+5.84%) |
Aug 04, 2020 | 4.460 | 4.740 | 4.440 | 4.620 | 890,690 | +0.16(+3.59%) |
Aug 03, 2020 | 4.250 | 4.512 | 4.210 | 4.460 | 579,701 | +0.25(+5.94%) |
Jul 31, 2020 | 4.410 | 4.410 | 4.036 | 4.210 | 806,500 | -0.19(-4.32%) |
Jul 30, 2020 | 4.330 | 4.460 | 4.230 | 4.400 | 514,344 | +0.02(+0.46%) |
Jul 29, 2020 | 4.260 | 4.430 | 4.060 | 4.380 | 904,781 | +0.16(+3.79%) |
Jul 28, 2020 | 4.350 | 4.400 | 4.210 | 4.220 | 558,172 | -0.16(-3.65%) |
Jul 27, 2020 | 4.270 | 4.530 | 4.200 | 4.380 | 678,208 | +0.12(+2.70%) |
Jul 24, 2020 | 4.450 | 4.450 | 4.240 | 4.265 | 625,500 | -0.19(-4.16%) |
Jul 23, 2020 | 4.700 | 4.780 | 4.450 | 4.450 | 746,810 | -0.31(-6.51%) |
Jul 22, 2020 | 4.710 | 4.850 | 4.570 | 4.760 | 551,016 | +0.02(+0.42%) |
Jul 21, 2020 | 4.900 | 5.180 | 4.710 | 4.740 | 1,167,465 | -0.10(-2.07%) |
Jul 20, 2020 | 4.580 | 4.840 | 4.540 | 4.840 | 635,312 | +0.26(+5.68%) |
Jul 17, 2020 | 4.650 | 4.770 | 4.580 | 4.580 | 628,300 | -0.09(-1.93%) |
Jul 16, 2020 | 4.460 | 4.690 | 4.380 | 4.670 | 879,226 | +0.15(+3.32%) |
Jul 15, 2020 | 4.610 | 4.640 | 4.410 | 4.520 | 621,639 | +0.03(+0.67%) |
Jul 14, 2020 | 4.340 | 4.490 | 4.190 | 4.490 | 629,274 | +0.14(+3.22%) |
Jul 13, 2020 | 4.570 | 4.650 | 4.340 | 4.350 | 760,082 | -0.18(-3.97%) |
Jul 10, 2020 | 4.350 | 4.590 | 4.170 | 4.530 | 987,700 | +0.21(+4.86%) |
Jul 09, 2020 | 4.550 | 4.640 | 4.300 | 4.320 | 804,315 | -0.18(-4.00%) |
Jul 08, 2020 | 4.550 | 4.590 | 4.400 | 4.500 | 1,133,593 | +0.00(+0.00%) |
Jul 07, 2020 | 4.530 | 4.650 | 4.360 | 4.500 | 881,796 | -0.07(-1.53%) |
Jul 06, 2020 | 4.870 | 4.940 | 4.510 | 4.570 | 1,569,368 | -0.25(-5.19%) |
Jul 02, 2020 | 4.850 | 5.070 | 4.700 | 4.820 | 971,400 | +0.07(+1.47%) |
Jul 01, 2020 | 5.020 | 5.190 | 4.700 | 4.750 | 1,439,285 | -0.24(-4.81%) |
Jun 30, 2020 | 4.800 | 5.040 | 4.770 | 4.990 | 2,846,023 | +0.11(+2.25%) |
Jun 29, 2020 | 5.000 | 5.190 | 4.640 | 4.880 | 1,805,235 | -0.08(-1.61%) |
Jun 26, 2020 | 4.850 | 5.120 | 4.710 | 4.960 | 2,688,200 | +0.05(+1.02%) |
Jun 25, 2020 | 5.050 | 5.270 | 4.870 | 4.910 | 1,305,837 | -0.20(-3.91%) |
Jun 24, 2020 | 4.890 | 5.400 | 4.870 | 5.110 | 1,928,252 | +0.19(+3.86%) |
Jun 23, 2020 | 5.250 | 5.290 | 4.760 | 4.920 | 2,211,392 | -0.54(-9.89%) |
Jun 22, 2020 | 5.010 | 5.870 | 4.990 | 5.460 | 4,296,709 | +0.47(+9.42%) |
Jun 19, 2020 | 4.320 | 4.990 | 4.170 | 4.990 | 6,810,200 | +0.85(+20.53%) |
Jun 18, 2020 | 4.040 | 4.250 | 4.000 | 4.140 | 872,088 | +0.10(+2.48%) |
Jun 17, 2020 | 4.450 | 4.540 | 4.000 | 4.040 | 1,435,021 | -0.45(-10.02%) |
Jun 16, 2020 | 4.500 | 4.670 | 4.180 | 4.490 | 1,588,219 | +0.00(+0.00%) |
Jun 15, 2020 | 3.990 | 4.540 | 3.920 | 4.490 | 2,278,271 | +0.35(+8.45%) |
Jun 12, 2020 | 3.990 | 4.340 | 3.773 | 4.140 | 2,130,200 | +0.45(+12.20%) |
Jun 11, 2020 | 4.250 | 4.290 | 3.680 | 3.690 | 2,736,764 | -0.69(-15.75%) |
Jun 10, 2020 | 3.430 | 4.500 | 3.390 | 4.380 | 5,151,208 | +0.90(+25.86%) |
Jun 09, 2020 | 3.620 | 3.710 | 3.380 | 3.480 | 1,199,729 | -0.24(-6.45%) |
Jun 08, 2020 | 3.280 | 4.220 | 3.270 | 3.720 | 4,342,807 | +0.51(+15.89%) |
Jun 05, 2020 | 3.280 | 3.350 | 3.150 | 3.210 | 1,474,100 | -0.02(-0.62%) |
Jun 04, 2020 | 3.260 | 3.400 | 3.080 | 3.230 | 1,780,803 | -0.06(-1.82%) |
Jun 03, 2020 | 3.560 | 3.710 | 3.080 | 3.290 | 4,828,638 | -0.67(-16.92%) |
Jun 02, 2020 | 2.240 | 4.740 | 2.200 | 3.960 | 31,396,608 | +1.80(+83.33%) |
Jun 01, 2020 | 2.190 | 2.320 | 2.150 | 2.160 | 1,039,706 | -0.04(-1.82%) |
May 29, 2020 | 2.330 | 2.410 | 2.140 | 2.200 | 2,201,000 | -0.15(-6.18%) |
May 28, 2020 | 2.520 | 2.530 | 2.310 | 2.345 | 1,060,220 | -0.17(-6.76%) |
May 27, 2020 | 2.540 | 2.590 | 2.400 | 2.515 | 931,930 | +0.04(+1.82%) |
May 26, 2020 | 2.620 | 2.690 | 2.470 | 2.470 | 1,002,617 | -0.10(-3.89%) |
May 22, 2020 | 2.500 | 2.610 | 2.440 | 2.570 | 940,800 | +0.09(+3.63%) |
May 21, 2020 | 2.460 | 2.590 | 2.400 | 2.480 | 744,718 | -0.02(-0.80%) |
May 20, 2020 | 2.450 | 2.625 | 2.450 | 2.500 | 1,016,456 | +0.07(+2.88%) |
May 19, 2020 | 2.550 | 2.640 | 2.410 | 2.430 | 973,887 | -0.12(-4.71%) |
May 18, 2020 | 2.360 | 2.660 | 2.360 | 2.550 | 1,248,171 | +0.03(+1.19%) |
May 15, 2020 | 2.360 | 2.780 | 2.360 | 2.520 | 1,655,800 | -0.08(-3.08%) |
May 14, 2020 | 2.740 | 2.840 | 2.600 | 2.600 | 1,433,450 | -0.24(-8.45%) |
May 13, 2020 | 2.980 | 3.030 | 2.750 | 2.840 | 1,381,966 | -0.14(-4.70%) |
May 12, 2020 | 3.210 | 3.330 | 2.980 | 2.980 | 1,193,685 | -0.25(-7.74%) |
May 11, 2020 | 3.250 | 3.321 | 3.130 | 3.230 | 1,058,412 | -0.03(-0.92%) |
May 08, 2020 | 3.270 | 3.397 | 3.200 | 3.260 | 941,500 | +0.09(+2.84%) |
May 07, 2020 | 3.180 | 3.350 | 3.020 | 3.170 | 905,608 | -0.05(-1.55%) |
May 06, 2020 | 3.350 | 3.500 | 3.140 | 3.220 | 631,206 | -0.15(-4.45%) |
May 05, 2020 | 3.500 | 3.610 | 3.290 | 3.370 | 572,392 | -0.07(-2.03%) |
May 04, 2020 | 3.150 | 3.460 | 3.110 | 3.440 | 836,479 | +0.26(+8.18%) |