Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.810 | 7.160 | 6.810 | 7.000 | 497,500 | +0.12(+1.74%) |
Apr 29, 2021 | 6.760 | 6.920 | 6.620 | 6.880 | 362,352 | +0.17(+2.46%) |
Apr 28, 2021 | 6.580 | 6.800 | 6.510 | 6.715 | 379,507 | +0.08(+1.28%) |
Apr 27, 2021 | 6.700 | 6.730 | 6.530 | 6.630 | 276,787 | +0.01(+0.15%) |
Apr 26, 2021 | 6.380 | 6.650 | 6.340 | 6.620 | 345,987 | +0.31(+4.91%) |
Apr 23, 2021 | 6.360 | 6.390 | 6.200 | 6.310 | 201,900 | +0.00(+0.00%) |
Apr 22, 2021 | 6.130 | 6.380 | 5.990 | 6.310 | 327,120 | +0.16(+2.60%) |
Apr 21, 2021 | 5.830 | 6.150 | 5.700 | 6.150 | 275,050 | +0.31(+5.31%) |
Apr 20, 2021 | 5.730 | 5.850 | 5.620 | 5.840 | 208,725 | +0.06(+1.04%) |
Apr 19, 2021 | 5.880 | 5.950 | 5.700 | 5.780 | 275,794 | -0.17(-2.86%) |
Apr 16, 2021 | 6.250 | 6.285 | 5.930 | 5.950 | 425,300 | -0.22(-3.57%) |
Apr 15, 2021 | 6.050 | 6.200 | 5.960 | 6.170 | 367,955 | +0.16(+2.66%) |
Apr 14, 2021 | 5.820 | 6.160 | 5.820 | 6.010 | 473,364 | +0.24(+4.16%) |
Apr 13, 2021 | 5.810 | 5.900 | 5.625 | 5.770 | 702,786 | +0.08(+1.41%) |
Apr 12, 2021 | 5.870 | 5.880 | 5.690 | 5.690 | 538,858 | -0.18(-3.07%) |
Apr 09, 2021 | 6.120 | 6.145 | 5.870 | 5.870 | 339,700 | -0.25(-4.08%) |
Apr 08, 2021 | 6.170 | 6.200 | 6.010 | 6.120 | 260,839 | +0.01(+0.16%) |
Apr 07, 2021 | 6.080 | 6.330 | 5.940 | 6.110 | 576,977 | -0.02(-0.33%) |
Apr 06, 2021 | 6.320 | 6.415 | 6.120 | 6.130 | 379,216 | -0.25(-3.92%) |
Apr 05, 2021 | 6.500 | 6.520 | 6.275 | 6.380 | 324,215 | -0.11(-1.69%) |
Apr 01, 2021 | 6.280 | 6.560 | 6.280 | 6.490 | 517,400 | +0.31(+5.02%) |
Mar 31, 2021 | 5.900 | 6.260 | 5.881 | 6.180 | 388,676 | +0.33(+5.64%) |
Mar 30, 2021 | 5.700 | 5.930 | 5.600 | 5.850 | 318,036 | +0.12(+2.09%) |
Mar 29, 2021 | 6.010 | 6.084 | 5.690 | 5.730 | 695,281 | -0.39(-6.37%) |
Mar 26, 2021 | 6.450 | 6.500 | 5.940 | 6.120 | 360,100 | -0.18(-2.86%) |
Mar 25, 2021 | 5.800 | 6.310 | 5.740 | 6.300 | 683,460 | +0.45(+7.69%) |
Mar 24, 2021 | 6.200 | 6.210 | 5.800 | 5.850 | 701,190 | -0.39(-6.25%) |
Mar 23, 2021 | 6.410 | 6.500 | 6.020 | 6.240 | 633,209 | -0.17(-2.65%) |
Mar 22, 2021 | 6.460 | 6.630 | 6.360 | 6.410 | 376,136 | -0.04(-0.62%) |
Mar 19, 2021 | 6.060 | 6.460 | 5.990 | 6.450 | 1,030,300 | +0.37(+6.09%) |
Mar 18, 2021 | 6.140 | 6.270 | 6.000 | 6.080 | 361,571 | -0.17(-2.72%) |
Mar 17, 2021 | 6.180 | 6.340 | 6.030 | 6.250 | 304,854 | +0.02(+0.32%) |
Mar 16, 2021 | 6.420 | 6.420 | 6.150 | 6.230 | 306,478 | -0.19(-3.04%) |
Mar 15, 2021 | 6.430 | 6.500 | 6.360 | 6.425 | 336,293 | -0.04(-0.70%) |
Mar 12, 2021 | 6.590 | 6.620 | 6.350 | 6.470 | 413,100 | -0.23(-3.43%) |
Mar 11, 2021 | 6.710 | 6.720 | 6.300 | 6.700 | 523,394 | +0.11(+1.67%) |
Mar 10, 2021 | 6.615 | 6.700 | 6.501 | 6.590 | 660,585 | +0.03(+0.46%) |
Mar 09, 2021 | 6.160 | 6.590 | 6.100 | 6.560 | 698,065 | +0.47(+7.72%) |
Mar 08, 2021 | 6.070 | 6.200 | 5.900 | 6.090 | 600,202 | +0.07(+1.16%) |
Mar 05, 2021 | 5.910 | 6.110 | 5.485 | 6.020 | 938,200 | +0.02(+0.33%) |
Mar 04, 2021 | 6.380 | 6.480 | 5.790 | 6.000 | 699,397 | -0.43(-6.69%) |
Mar 03, 2021 | 6.220 | 6.780 | 6.140 | 6.430 | 951,775 | +0.16(+2.55%) |
Mar 02, 2021 | 6.410 | 6.600 | 6.250 | 6.270 | 366,770 | -0.22(-3.39%) |
Mar 01, 2021 | 6.280 | 6.540 | 6.230 | 6.490 | 557,025 | +0.35(+5.70%) |
Feb 26, 2021 | 6.020 | 6.200 | 5.760 | 6.140 | 463,600 | +0.13(+2.16%) |
Feb 25, 2021 | 6.160 | 6.370 | 5.880 | 6.010 | 572,609 | -0.17(-2.75%) |
Feb 24, 2021 | 5.980 | 6.270 | 5.980 | 6.180 | 528,535 | +0.17(+2.83%) |
Feb 23, 2021 | 5.720 | 6.140 | 5.530 | 6.010 | 622,058 | +0.08(+1.35%) |
Feb 22, 2021 | 6.270 | 6.320 | 5.920 | 5.930 | 428,599 | -0.39(-6.17%) |
Feb 19, 2021 | 6.370 | 6.460 | 6.220 | 6.320 | 534,000 | -0.08(-1.25%) |
Feb 18, 2021 | 6.310 | 6.570 | 6.145 | 6.400 | 901,912 | +0.08(+1.27%) |
Feb 17, 2021 | 5.990 | 6.340 | 5.945 | 6.320 | 617,533 | +0.29(+4.81%) |
Feb 16, 2021 | 5.960 | 6.150 | 5.820 | 6.030 | 495,238 | +0.10(+1.69%) |
Feb 12, 2021 | 5.870 | 6.020 | 5.760 | 5.930 | 343,500 | +0.00(+0.08%) |
Feb 11, 2021 | 5.900 | 6.062 | 5.780 | 5.925 | 301,807 | +0.04(+0.77%) |
Feb 10, 2021 | 6.140 | 6.140 | 5.730 | 5.880 | 354,092 | -0.16(-2.65%) |
Feb 09, 2021 | 6.200 | 6.300 | 5.990 | 6.040 | 578,694 | -0.20(-3.21%) |
Feb 08, 2021 | 5.660 | 6.250 | 5.650 | 6.240 | 651,414 | +0.61(+10.83%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.480 | 5.630 | 391,900 | -0.01(-0.18%) |
Feb 04, 2021 | 5.820 | 5.820 | 5.600 | 5.640 | 417,078 | -0.14(-2.42%) |
Feb 03, 2021 | 5.670 | 5.855 | 5.670 | 5.780 | 469,573 | +0.06(+1.05%) |
Feb 02, 2021 | 5.700 | 5.820 | 5.510 | 5.720 | 1,326,809 | +0.14(+2.51%) |
Feb 01, 2021 | 5.290 | 5.670 | 5.280 | 5.580 | 767,479 | +0.32(+6.08%) |
Jan 29, 2021 | 5.340 | 5.560 | 5.210 | 5.260 | 483,000 | -0.08(-1.50%) |
Jan 28, 2021 | 5.180 | 5.590 | 5.160 | 5.340 | 1,613,661 | +0.26(+5.12%) |
Jan 27, 2021 | 5.510 | 5.510 | 4.960 | 5.080 | 1,404,784 | -0.42(-7.64%) |
Jan 26, 2021 | 5.800 | 5.860 | 5.480 | 5.500 | 764,976 | -0.22(-3.85%) |
Jan 25, 2021 | 5.350 | 5.750 | 5.260 | 5.720 | 1,354,752 | +0.41(+7.72%) |
Jan 22, 2021 | 5.330 | 5.370 | 5.200 | 5.310 | 848,100 | -0.06(-1.12%) |
Jan 21, 2021 | 5.650 | 5.660 | 5.260 | 5.370 | 813,952 | -0.21(-3.76%) |
Jan 20, 2021 | 5.800 | 5.800 | 5.410 | 5.580 | 1,137,504 | -0.15(-2.62%) |
Jan 19, 2021 | 5.780 | 5.850 | 5.700 | 5.730 | 567,347 | +0.02(+0.35%) |
Jan 15, 2021 | 5.900 | 5.950 | 5.670 | 5.710 | 696,900 | -0.20(-3.30%) |
Jan 14, 2021 | 6.050 | 6.115 | 5.860 | 5.905 | 785,526 | -0.09(-1.50%) |
Jan 13, 2021 | 6.400 | 6.400 | 5.980 | 5.995 | 585,152 | -0.40(-6.25%) |
Jan 12, 2021 | 6.370 | 6.560 | 6.342 | 6.395 | 769,546 | +0.07(+1.11%) |
Jan 11, 2021 | 6.590 | 6.610 | 6.260 | 6.325 | 508,806 | -0.31(-4.67%) |
Jan 08, 2021 | 6.780 | 6.870 | 6.500 | 6.635 | 507,900 | -0.14(-2.07%) |
Jan 07, 2021 | 6.710 | 6.940 | 6.690 | 6.775 | 891,450 | +0.12(+1.73%) |
Jan 06, 2021 | 6.610 | 6.930 | 6.410 | 6.660 | 544,775 | +0.06(+0.91%) |
Jan 05, 2021 | 6.930 | 6.970 | 6.590 | 6.600 | 420,341 | -0.29(-4.28%) |
Jan 04, 2021 | 7.000 | 7.010 | 6.720 | 6.895 | 699,585 | -0.02(-0.22%) |
Dec 31, 2020 | 6.910 | 6.910 | 6.910 | 516,778 | -0.07(-1.00%) | |
Dec 30, 2020 | 6.480 | 7.000 | 6.460 | 6.980 | 516,778 | +0.54(+8.39%) |
Dec 29, 2020 | 6.510 | 6.600 | 6.280 | 6.440 | 530,663 | -0.05(-0.77%) |
Dec 28, 2020 | 7.050 | 7.050 | 6.430 | 6.490 | 729,806 | -0.46(-6.62%) |
Dec 24, 2020 | 7.020 | 7.140 | 6.939 | 6.950 | 241,100 | -0.02(-0.29%) |
Dec 23, 2020 | 6.910 | 7.010 | 6.790 | 6.970 | 507,064 | +0.00(+0.00%) |
Dec 22, 2020 | 6.930 | 7.220 | 6.830 | 6.970 | 460,564 | +0.06(+0.87%) |
Dec 21, 2020 | 7.260 | 7.370 | 6.800 | 6.910 | 1,048,896 | -0.59(-7.87%) |
Dec 18, 2020 | 7.730 | 7.860 | 7.430 | 7.500 | 5,421,500 | -0.16(-2.09%) |
Dec 17, 2020 | 7.220 | 7.790 | 7.220 | 7.660 | 798,996 | +0.28(+3.79%) |
Dec 16, 2020 | 7.290 | 7.980 | 7.210 | 7.380 | 1,122,129 | +0.10(+1.37%) |
Dec 15, 2020 | 6.980 | 7.340 | 6.830 | 7.280 | 1,063,520 | +0.34(+4.90%) |
Dec 14, 2020 | 7.050 | 7.340 | 6.910 | 6.940 | 884,453 | -0.11(-1.56%) |
Dec 11, 2020 | 7.210 | 7.270 | 6.860 | 7.050 | 599,900 | -0.18(-2.49%) |
Dec 10, 2020 | 6.940 | 7.270 | 6.830 | 7.230 | 1,029,397 | +0.29(+4.18%) |
Dec 09, 2020 | 7.020 | 7.266 | 6.670 | 6.940 | 1,392,771 | +0.01(+0.14%) |
Dec 08, 2020 | 6.710 | 6.940 | 6.630 | 6.930 | 393,176 | +0.14(+2.06%) |
Dec 07, 2020 | 6.940 | 7.005 | 6.730 | 6.790 | 308,182 | -0.12(-1.74%) |
Dec 04, 2020 | 6.370 | 6.960 | 6.370 | 6.910 | 714,200 | +0.54(+8.48%) |
Dec 03, 2020 | 6.410 | 6.550 | 6.320 | 6.370 | 455,876 | -0.05(-0.78%) |
Dec 02, 2020 | 6.590 | 6.640 | 6.380 | 6.420 | 262,606 | -0.17(-2.58%) |
Dec 01, 2020 | 6.980 | 7.050 | 6.450 | 6.590 | 739,850 | -0.23(-3.37%) |
Nov 30, 2020 | 6.650 | 6.860 | 6.420 | 6.820 | 1,852,572 | +0.20(+3.02%) |
Nov 27, 2020 | 6.300 | 6.700 | 6.300 | 6.620 | 336,300 | +0.32(+5.08%) |
Nov 25, 2020 | 6.160 | 6.345 | 6.140 | 6.300 | 308,200 | +0.12(+1.94%) |
Nov 24, 2020 | 6.030 | 6.290 | 5.930 | 6.180 | 492,793 | +0.19(+3.17%) |
Nov 23, 2020 | 5.900 | 6.110 | 5.760 | 5.990 | 630,232 | +0.19(+3.28%) |
Nov 20, 2020 | 5.580 | 5.830 | 5.520 | 5.800 | 615,300 | +0.14(+2.47%) |
Nov 19, 2020 | 5.630 | 5.730 | 5.530 | 5.660 | 560,204 | +0.01(+0.18%) |
Nov 18, 2020 | 5.880 | 5.990 | 5.600 | 5.650 | 577,396 | -0.22(-3.75%) |
Nov 17, 2020 | 6.100 | 6.120 | 5.830 | 5.870 | 590,428 | -0.24(-3.93%) |
Nov 16, 2020 | 6.390 | 6.390 | 6.010 | 6.110 | 665,724 | -0.10(-1.61%) |
Nov 13, 2020 | 6.380 | 6.390 | 6.210 | 6.210 | 581,600 | -0.09(-1.43%) |
Nov 12, 2020 | 6.250 | 6.460 | 6.120 | 6.300 | 491,585 | -0.01(-0.16%) |
Nov 11, 2020 | 6.590 | 6.590 | 6.270 | 6.310 | 848,152 | -0.22(-3.37%) |
Nov 10, 2020 | 6.300 | 6.610 | 6.140 | 6.530 | 735,780 | +0.26(+4.15%) |
Nov 09, 2020 | 6.540 | 6.690 | 6.210 | 6.270 | 564,626 | -0.03(-0.48%) |
Nov 06, 2020 | 6.460 | 6.550 | 6.290 | 6.300 | 536,300 | -0.18(-2.78%) |
Nov 05, 2020 | 6.420 | 6.570 | 6.220 | 6.480 | 850,160 | +0.19(+3.02%) |
Nov 04, 2020 | 6.040 | 6.300 | 6.040 | 6.290 | 622,654 | +0.20(+3.28%) |
Nov 03, 2020 | 6.070 | 6.110 | 5.770 | 6.090 | 463,175 | +0.09(+1.50%) |
Nov 02, 2020 | 5.870 | 6.090 | 5.410 | 6.000 | 772,082 | +0.08(+1.35%) |
Oct 30, 2020 | 6.100 | 6.240 | 5.870 | 5.920 | 549,400 | -0.18(-2.95%) |
Oct 29, 2020 | 5.990 | 6.200 | 5.790 | 6.100 | 593,078 | +0.14(+2.35%) |
Oct 28, 2020 | 6.080 | 6.110 | 5.740 | 5.960 | 708,773 | -0.27(-4.33%) |
Oct 27, 2020 | 5.940 | 6.245 | 5.940 | 6.230 | 785,920 | +0.26(+4.36%) |
Oct 26, 2020 | 6.000 | 6.020 | 5.830 | 5.970 | 300,218 | -0.03(-0.50%) |
Oct 23, 2020 | 6.030 | 6.035 | 5.720 | 6.000 | 317,300 | -0.00(-0.08%) |
Oct 22, 2020 | 5.980 | 6.200 | 5.870 | 6.005 | 727,049 | +0.01(+0.25%) |
Oct 21, 2020 | 6.030 | 6.060 | 5.800 | 5.990 | 1,227,019 | +0.10(+1.70%) |
Oct 20, 2020 | 6.000 | 6.170 | 5.660 | 5.890 | 2,317,888 | -0.03(-0.51%) |
Oct 19, 2020 | 6.400 | 6.475 | 5.890 | 5.920 | 641,027 | -0.46(-7.21%) |
Oct 16, 2020 | 6.040 | 6.610 | 6.040 | 6.380 | 1,914,800 | +0.23(+3.74%) |
Oct 15, 2020 | 5.660 | 6.170 | 5.620 | 6.150 | 2,177,072 | +0.39(+6.77%) |
Oct 14, 2020 | 5.990 | 6.030 | 5.720 | 5.760 | 357,554 | -0.20(-3.36%) |
Oct 13, 2020 | 5.770 | 6.020 | 5.720 | 5.960 | 491,334 | +0.19(+3.29%) |
Oct 12, 2020 | 6.300 | 6.300 | 5.740 | 5.770 | 721,202 | -0.36(-5.87%) |
Oct 09, 2020 | 6.300 | 6.380 | 6.080 | 6.130 | 968,900 | -0.16(-2.54%) |
Oct 08, 2020 | 6.310 | 6.340 | 6.110 | 6.290 | 667,183 | +0.09(+1.45%) |
Oct 07, 2020 | 6.320 | 6.380 | 6.180 | 6.200 | 716,647 | -0.05(-0.80%) |
Oct 06, 2020 | 6.310 | 6.340 | 6.130 | 6.250 | 933,966 | +0.00(+0.00%) |
Oct 05, 2020 | 6.090 | 6.290 | 5.860 | 6.250 | 793,057 | +0.24(+3.99%) |
Oct 02, 2020 | 5.780 | 6.060 | 5.590 | 6.010 | 686,900 | +0.03(+0.50%) |
Oct 01, 2020 | 5.650 | 6.160 | 5.430 | 5.980 | 1,454,669 | +0.34(+6.03%) |
Sep 30, 2020 | 5.410 | 5.710 | 5.370 | 5.640 | 1,614,414 | +0.24(+4.44%) |
Sep 29, 2020 | 5.310 | 5.550 | 5.300 | 5.400 | 539,568 | +0.09(+1.69%) |
Sep 28, 2020 | 5.430 | 5.710 | 5.210 | 5.310 | 781,970 | -0.02(-0.38%) |
Sep 25, 2020 | 4.890 | 5.380 | 4.870 | 5.330 | 771,800 | +0.41(+8.33%) |
Sep 24, 2020 | 4.970 | 5.140 | 4.880 | 4.920 | 635,992 | -0.13(-2.57%) |
Sep 23, 2020 | 5.750 | 5.840 | 5.040 | 5.050 | 959,941 | -0.67(-11.71%) |
Sep 22, 2020 | 5.700 | 5.750 | 5.440 | 5.720 | 914,075 | +0.04(+0.70%) |
Sep 21, 2020 | 6.190 | 6.190 | 5.610 | 5.680 | 1,624,657 | -0.61(-9.70%) |
Sep 18, 2020 | 5.880 | 6.370 | 5.760 | 6.290 | 7,071,800 | +0.40(+6.79%) |
Sep 17, 2020 | 5.760 | 5.980 | 5.740 | 5.890 | 1,147,303 | +0.06(+1.03%) |
Sep 16, 2020 | 5.590 | 5.870 | 5.530 | 5.830 | 948,963 | +0.20(+3.55%) |
Sep 15, 2020 | 5.420 | 5.810 | 5.370 | 5.630 | 1,238,515 | +0.27(+5.04%) |
Sep 14, 2020 | 5.000 | 5.390 | 4.960 | 5.360 | 1,300,056 | +0.42(+8.50%) |
Sep 11, 2020 | 4.920 | 4.985 | 4.868 | 4.940 | 655,800 | +0.06(+1.23%) |
Sep 10, 2020 | 4.870 | 5.020 | 4.830 | 4.880 | 476,618 | +0.01(+0.21%) |
Sep 09, 2020 | 4.600 | 4.950 | 4.510 | 4.870 | 627,050 | +0.24(+5.18%) |
Sep 08, 2020 | 4.350 | 4.730 | 4.320 | 4.630 | 630,145 | +0.17(+3.81%) |
Sep 04, 2020 | 4.520 | 4.560 | 4.220 | 4.460 | 540,900 | +0.18(+4.21%) |
Sep 03, 2020 | 4.600 | 4.630 | 4.430 | 4.280 | 482,739 | -0.32(-6.96%) |
Sep 02, 2020 | 4.500 | 4.670 | 4.390 | 4.600 | 482,631 | +0.07(+1.55%) |
Sep 01, 2020 | 4.570 | 4.670 | 4.320 | 4.530 | 760,265 | +0.04(+0.89%) |
Aug 31, 2020 | 4.340 | 4.530 | 4.320 | 4.490 | 572,423 | +0.13(+2.98%) |
Aug 28, 2020 | 4.270 | 4.420 | 4.200 | 4.360 | 307,000 | +0.11(+2.59%) |
Aug 27, 2020 | 4.410 | 4.450 | 4.230 | 4.250 | 485,853 | -0.18(-4.06%) |
Aug 26, 2020 | 4.620 | 4.620 | 4.360 | 4.430 | 379,091 | -0.15(-3.28%) |
Aug 25, 2020 | 4.460 | 4.600 | 4.310 | 4.580 | 405,239 | +0.13(+2.92%) |
Aug 24, 2020 | 4.840 | 4.860 | 4.380 | 4.450 | 740,916 | -0.34(-7.10%) |
Aug 21, 2020 | 4.600 | 4.810 | 4.530 | 4.790 | 606,000 | +0.15(+3.23%) |
Aug 20, 2020 | 4.640 | 4.700 | 4.500 | 4.640 | 415,412 | -0.06(-1.28%) |
Aug 19, 2020 | 5.020 | 5.030 | 4.640 | 4.700 | 905,562 | -0.35(-6.93%) |
Aug 18, 2020 | 5.100 | 5.180 | 4.860 | 5.050 | 652,426 | -0.06(-1.17%) |
Aug 17, 2020 | 4.980 | 5.280 | 4.950 | 5.110 | 1,251,077 | +0.33(+6.90%) |
Aug 14, 2020 | 4.540 | 4.820 | 4.460 | 4.780 | 560,100 | +0.25(+5.52%) |
Aug 13, 2020 | 4.650 | 4.830 | 4.480 | 4.530 | 1,327,603 | +0.13(+2.95%) |
Aug 12, 2020 | 4.410 | 4.480 | 4.350 | 4.400 | 401,718 | +0.01(+0.11%) |
Aug 11, 2020 | 4.660 | 4.660 | 4.355 | 4.395 | 378,800 | -0.14(-2.98%) |
Aug 10, 2020 | 4.470 | 4.640 | 4.450 | 4.530 | 539,264 | +0.10(+2.26%) |
Aug 07, 2020 | 4.290 | 4.440 | 4.270 | 4.430 | 555,500 | +0.14(+3.26%) |
Aug 06, 2020 | 4.430 | 4.430 | 4.265 | 4.290 | 324,549 | -0.12(-2.72%) |
Aug 05, 2020 | 4.400 | 4.550 | 4.290 | 4.410 | 531,014 | +0.11(+2.56%) |
Aug 04, 2020 | 4.250 | 4.360 | 4.160 | 4.300 | 439,939 | +0.01(+0.23%) |
Aug 03, 2020 | 4.010 | 4.320 | 4.010 | 4.290 | 519,130 | +0.28(+6.98%) |
Jul 31, 2020 | 4.240 | 4.310 | 3.970 | 4.010 | 942,400 | -0.23(-5.42%) |
Jul 30, 2020 | 4.330 | 4.370 | 4.140 | 4.240 | 698,571 | -0.13(-2.97%) |
Jul 29, 2020 | 4.440 | 4.569 | 4.260 | 4.370 | 902,711 | -0.05(-1.13%) |
Jul 28, 2020 | 4.280 | 4.470 | 4.250 | 4.420 | 403,406 | +0.14(+3.27%) |
Jul 27, 2020 | 4.430 | 4.510 | 4.210 | 4.280 | 573,762 | -0.15(-3.39%) |
Jul 24, 2020 | 4.440 | 4.490 | 4.330 | 4.430 | 398,200 | -0.03(-0.67%) |
Jul 23, 2020 | 4.480 | 4.560 | 4.315 | 4.460 | 617,292 | -0.02(-0.45%) |
Jul 22, 2020 | 4.570 | 4.630 | 4.430 | 4.480 | 361,975 | -0.12(-2.61%) |
Jul 21, 2020 | 4.650 | 4.710 | 4.560 | 4.600 | 353,748 | -0.01(-0.22%) |
Jul 20, 2020 | 4.590 | 4.680 | 4.530 | 4.610 | 364,077 | +0.06(+1.32%) |
Jul 17, 2020 | 4.400 | 4.690 | 4.376 | 4.550 | 493,500 | +0.19(+4.36%) |
Jul 16, 2020 | 4.450 | 4.580 | 4.310 | 4.360 | 958,055 | -0.12(-2.68%) |
Jul 15, 2020 | 4.460 | 4.530 | 4.390 | 4.480 | 478,591 | +0.13(+2.99%) |
Jul 14, 2020 | 4.400 | 4.490 | 4.270 | 4.350 | 628,468 | -0.06(-1.36%) |
Jul 13, 2020 | 4.520 | 4.630 | 4.400 | 4.410 | 597,949 | -0.01(-0.23%) |
Jul 10, 2020 | 4.800 | 4.840 | 4.160 | 4.420 | 1,958,800 | -0.39(-8.11%) |
Jul 09, 2020 | 4.960 | 5.080 | 4.630 | 4.810 | 790,982 | -0.12(-2.43%) |
Jul 08, 2020 | 5.000 | 5.025 | 4.740 | 4.930 | 1,079,599 | -0.05(-1.00%) |
Jul 07, 2020 | 5.020 | 5.125 | 4.950 | 4.980 | 764,348 | -0.09(-1.78%) |
Jul 06, 2020 | 5.310 | 5.330 | 4.950 | 5.070 | 719,543 | -0.03(-0.59%) |
Jul 02, 2020 | 5.250 | 5.470 | 5.045 | 5.100 | 768,400 | -0.06(-1.16%) |
Jul 01, 2020 | 5.090 | 5.190 | 4.830 | 5.160 | 781,000 | +0.06(+1.18%) |
Jun 30, 2020 | 5.340 | 5.370 | 4.750 | 5.100 | 1,543,311 | -0.26(-4.85%) |
Jun 29, 2020 | 5.460 | 5.550 | 5.150 | 5.360 | 1,351,967 | +0.00(+0.00%) |
Jun 26, 2020 | 5.880 | 5.900 | 5.250 | 5.360 | 6,851,700 | -0.55(-9.31%) |
Jun 25, 2020 | 5.970 | 6.090 | 5.700 | 5.910 | 1,381,888 | -0.05(-0.84%) |
Jun 24, 2020 | 6.170 | 6.250 | 5.840 | 5.960 | 1,919,454 | -0.24(-3.87%) |
Jun 23, 2020 | 6.290 | 6.460 | 6.169 | 6.200 | 1,219,710 | -0.09(-1.43%) |
Jun 22, 2020 | 6.050 | 6.740 | 5.850 | 6.290 | 3,461,391 | -0.31(-4.70%) |
Jun 19, 2020 | 6.110 | 6.800 | 6.090 | 6.600 | 5,832,100 | +0.47(+7.67%) |
Jun 18, 2020 | 4.950 | 6.680 | 4.890 | 6.130 | 12,793,805 | +1.69(+38.06%) |
Jun 17, 2020 | 4.460 | 4.650 | 4.280 | 4.440 | 1,703,444 | -0.02(-0.45%) |
Jun 16, 2020 | 4.320 | 4.480 | 4.240 | 4.460 | 762,414 | +0.18(+4.21%) |
Jun 15, 2020 | 4.530 | 4.690 | 4.180 | 4.280 | 3,685,169 | +0.44(+11.46%) |
Jun 12, 2020 | 3.860 | 4.040 | 3.720 | 3.840 | 1,071,000 | +0.09(+2.40%) |
Jun 11, 2020 | 4.000 | 4.060 | 3.720 | 3.750 | 458,020 | -0.35(-8.54%) |
Jun 10, 2020 | 4.160 | 4.190 | 4.030 | 4.100 | 278,323 | -0.04(-0.97%) |
Jun 09, 2020 | 4.170 | 4.190 | 4.040 | 4.140 | 226,102 | -0.03(-0.72%) |
Jun 08, 2020 | 4.090 | 4.200 | 4.040 | 4.170 | 300,342 | +0.10(+2.46%) |
Jun 05, 2020 | 4.080 | 4.290 | 4.020 | 4.070 | 369,600 | +0.10(+2.52%) |
Jun 04, 2020 | 4.100 | 4.100 | 3.935 | 3.970 | 255,071 | -0.07(-1.73%) |
Jun 03, 2020 | 4.240 | 4.240 | 3.975 | 4.040 | 366,793 | -0.15(-3.58%) |
Jun 02, 2020 | 4.010 | 4.220 | 3.930 | 4.190 | 448,448 | +0.17(+4.23%) |
Jun 01, 2020 | 4.030 | 4.220 | 3.990 | 4.020 | 390,325 | +0.01(+0.25%) |
May 29, 2020 | 3.910 | 4.060 | 3.900 | 4.010 | 288,500 | +0.08(+2.04%) |
May 28, 2020 | 4.200 | 4.210 | 3.910 | 3.930 | 475,943 | -0.25(-5.98%) |
May 27, 2020 | 4.320 | 4.320 | 4.000 | 4.180 | 377,892 | -0.04(-0.95%) |
May 26, 2020 | 4.240 | 4.350 | 4.150 | 4.220 | 494,929 | -0.02(-0.47%) |
May 22, 2020 | 4.170 | 4.280 | 4.100 | 4.240 | 388,700 | +0.05(+1.19%) |
May 21, 2020 | 4.050 | 4.240 | 4.030 | 4.190 | 423,187 | +0.12(+2.95%) |
May 20, 2020 | 3.970 | 4.090 | 3.950 | 4.070 | 382,086 | +0.15(+3.83%) |
May 19, 2020 | 4.000 | 4.000 | 3.770 | 3.920 | 401,622 | -0.05(-1.26%) |
May 18, 2020 | 3.890 | 4.110 | 3.850 | 3.970 | 536,387 | +0.28(+7.59%) |
May 15, 2020 | 3.660 | 3.740 | 3.610 | 3.690 | 319,000 | -0.05(-1.34%) |
May 14, 2020 | 3.680 | 3.900 | 3.560 | 3.740 | 348,295 | -0.01(-0.27%) |
May 13, 2020 | 4.060 | 4.140 | 3.630 | 3.750 | 457,945 | -0.26(-6.48%) |
May 12, 2020 | 4.580 | 4.600 | 4.000 | 4.010 | 621,964 | -0.39(-8.86%) |
May 11, 2020 | 4.170 | 4.550 | 4.150 | 4.400 | 675,055 | +0.34(+8.37%) |
May 08, 2020 | 4.040 | 4.100 | 3.770 | 4.060 | 732,900 | +0.17(+4.37%) |
May 07, 2020 | 3.800 | 4.120 | 3.780 | 3.890 | 1,146,388 | +0.16(+4.29%) |
May 06, 2020 | 4.990 | 5.170 | 3.510 | 3.730 | 745,925 | -0.15(-3.87%) |
May 05, 2020 | 3.870 | 4.020 | 3.820 | 3.880 | 682,864 | +0.09(+2.37%) |
May 04, 2020 | 3.680 | 3.840 | 3.630 | 3.790 | 392,167 | +0.17(+4.70%) |