Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.930 | 6.087 | 5.840 | 6.050 | 922,300 | -0.05(-0.82%) |
Apr 29, 2021 | 6.520 | 6.580 | 6.030 | 6.100 | 4,079,809 | -0.21(-3.33%) |
Apr 28, 2021 | 5.980 | 6.370 | 5.950 | 6.310 | 2,001,731 | +0.23(+3.78%) |
Apr 27, 2021 | 6.360 | 6.360 | 5.980 | 6.080 | 1,654,309 | -0.11(-1.78%) |
Apr 26, 2021 | 5.990 | 6.230 | 5.930 | 6.190 | 1,723,618 | +0.18(+3.00%) |
Apr 23, 2021 | 5.770 | 6.022 | 5.700 | 6.010 | 1,690,400 | +0.25(+4.34%) |
Apr 22, 2021 | 5.780 | 5.940 | 5.630 | 5.760 | 2,018,510 | +0.09(+1.59%) |
Apr 21, 2021 | 5.230 | 5.700 | 5.130 | 5.670 | 1,612,736 | +0.32(+5.98%) |
Apr 20, 2021 | 5.640 | 5.670 | 5.250 | 5.350 | 2,974,623 | -0.39(-6.79%) |
Apr 19, 2021 | 5.840 | 5.940 | 5.630 | 5.740 | 1,610,797 | -0.08(-1.37%) |
Apr 16, 2021 | 5.670 | 5.840 | 5.570 | 5.820 | 1,641,000 | +0.16(+2.83%) |
Apr 15, 2021 | 5.890 | 5.950 | 5.550 | 5.660 | 2,485,858 | -0.21(-3.58%) |
Apr 14, 2021 | 6.160 | 6.220 | 5.840 | 5.870 | 2,949,466 | -0.37(-5.93%) |
Apr 13, 2021 | 6.120 | 6.570 | 5.860 | 6.240 | 12,214,304 | +0.53(+9.28%) |
Apr 12, 2021 | 6.140 | 6.140 | 5.670 | 5.710 | 3,614,970 | -0.52(-8.35%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.080 | 6.230 | 1,729,700 | -0.16(-2.50%) |
Apr 08, 2021 | 6.340 | 6.480 | 6.200 | 6.390 | 1,595,393 | -0.06(-0.93%) |
Apr 07, 2021 | 6.370 | 6.690 | 6.170 | 6.450 | 6,588,338 | +0.07(+1.10%) |
Apr 06, 2021 | 6.390 | 6.530 | 6.220 | 6.380 | 1,901,410 | -0.07(-1.09%) |
Apr 05, 2021 | 6.720 | 6.720 | 6.260 | 6.450 | 2,556,456 | -0.19(-2.86%) |
Apr 01, 2021 | 6.840 | 6.850 | 6.320 | 6.640 | 5,748,800 | +0.04(+0.61%) |
Mar 31, 2021 | 6.220 | 6.840 | 6.020 | 6.600 | 9,213,666 | +0.49(+8.02%) |
Mar 30, 2021 | 5.750 | 6.160 | 5.590 | 6.110 | 3,418,140 | +0.30(+5.16%) |
Mar 29, 2021 | 6.020 | 6.050 | 5.710 | 5.810 | 3,119,940 | -0.29(-4.75%) |
Mar 26, 2021 | 6.420 | 6.540 | 5.820 | 6.100 | 7,396,700 | -0.15(-2.40%) |
Mar 25, 2021 | 6.030 | 6.290 | 5.870 | 6.250 | 6,287,774 | -0.07(-1.11%) |
Mar 24, 2021 | 6.970 | 7.010 | 6.280 | 6.320 | 8,579,287 | -0.53(-7.74%) |
Mar 23, 2021 | 7.640 | 7.730 | 6.710 | 6.850 | 20,630,272 | -1.94(-22.07%) |
Mar 22, 2021 | 9.180 | 9.190 | 8.400 | 8.790 | 8,749,534 | +0.23(+2.69%) |
Mar 19, 2021 | 8.570 | 8.620 | 8.100 | 8.560 | 3,522,600 | -0.14(-1.61%) |
Mar 18, 2021 | 8.560 | 9.930 | 8.560 | 8.700 | 9,053,770 | -0.26(-2.90%) |
Mar 17, 2021 | 8.240 | 8.970 | 8.170 | 8.960 | 1,545,576 | +0.40(+4.67%) |
Mar 16, 2021 | 9.150 | 9.200 | 8.260 | 8.560 | 2,091,590 | -0.27(-3.06%) |
Mar 15, 2021 | 9.050 | 9.050 | 8.610 | 8.830 | 1,777,079 | +0.12(+1.38%) |
Mar 12, 2021 | 7.890 | 8.760 | 7.830 | 8.710 | 1,959,700 | +0.37(+4.44%) |
Mar 11, 2021 | 8.820 | 8.850 | 8.200 | 8.340 | 2,557,940 | +0.46(+5.84%) |
Mar 10, 2021 | 7.930 | 8.240 | 7.540 | 7.880 | 1,938,984 | +0.31(+4.10%) |
Mar 09, 2021 | 7.430 | 7.800 | 7.240 | 7.570 | 2,171,399 | +0.50(+7.07%) |
Mar 08, 2021 | 7.300 | 7.510 | 6.830 | 7.070 | 1,638,029 | -0.39(-5.23%) |
Mar 05, 2021 | 7.770 | 7.788 | 6.353 | 7.460 | 4,125,500 | -0.23(-2.99%) |
Mar 04, 2021 | 8.520 | 8.810 | 7.290 | 7.690 | 4,564,087 | -1.21(-13.60%) |
Mar 03, 2021 | 9.350 | 9.450 | 8.600 | 8.900 | 2,147,422 | -0.13(-1.44%) |
Mar 02, 2021 | 9.850 | 9.890 | 9.030 | 9.030 | 2,662,858 | -0.75(-7.67%) |
Mar 01, 2021 | 9.840 | 10.13 | 9.200 | 9.780 | 4,914,069 | +1.49(+17.97%) |
Feb 26, 2021 | 8.460 | 8.650 | 7.800 | 8.290 | 2,891,900 | -0.38(-4.38%) |
Feb 25, 2021 | 9.700 | 9.780 | 8.010 | 8.670 | 3,682,015 | -1.11(-11.35%) |
Feb 24, 2021 | 9.510 | 9.950 | 9.290 | 9.780 | 2,319,974 | +0.34(+3.60%) |
Feb 23, 2021 | 10.29 | 10.31 | 8.780 | 9.440 | 5,791,462 | -1.46(-13.39%) |
Feb 22, 2021 | 11.06 | 11.62 | 10.73 | 10.90 | 4,931,369 | +0.15(+1.40%) |
Feb 19, 2021 | 11.02 | 11.40 | 10.60 | 10.75 | 5,501,500 | +0.69(+6.86%) |
Feb 18, 2021 | 10.13 | 10.48 | 9.740 | 10.06 | 3,477,986 | -0.71(-6.59%) |
Feb 17, 2021 | 10.85 | 11.39 | 10.24 | 10.77 | 5,998,454 | -1.08(-9.11%) |
Feb 16, 2021 | 11.68 | 12.94 | 11.55 | 11.85 | 8,239,866 | +0.88(+8.02%) |
Feb 12, 2021 | 10.34 | 11.44 | 9.910 | 10.97 | 4,409,500 | +0.71(+6.92%) |
Feb 11, 2021 | 10.81 | 11.20 | 10.08 | 10.26 | 3,725,550 | -0.44(-4.11%) |
Feb 10, 2021 | 11.50 | 11.80 | 10.12 | 10.70 | 5,562,520 | -0.55(-4.89%) |
Feb 09, 2021 | 10.16 | 11.56 | 9.650 | 11.25 | 6,911,102 | +1.22(+12.16%) |
Feb 08, 2021 | 10.26 | 10.50 | 9.620 | 10.03 | 3,987,000 | +0.03(+0.30%) |
Feb 05, 2021 | 10.20 | 11.36 | 9.880 | 10.00 | 10,199,900 | +0.10(+1.01%) |
Feb 04, 2021 | 8.980 | 9.900 | 8.580 | 9.900 | 4,884,127 | +0.94(+10.49%) |
Feb 03, 2021 | 8.950 | 9.330 | 8.810 | 8.960 | 2,831,126 | -0.15(-1.65%) |
Feb 02, 2021 | 8.840 | 9.350 | 8.230 | 9.110 | 4,155,450 | +0.65(+7.68%) |
Feb 01, 2021 | 8.210 | 8.500 | 7.900 | 8.460 | 2,837,808 | +0.64(+8.18%) |
Jan 29, 2021 | 8.370 | 8.849 | 7.650 | 7.820 | 3,339,100 | -0.64(-7.57%) |
Jan 28, 2021 | 9.000 | 9.250 | 7.790 | 8.460 | 3,967,498 | -0.30(-3.42%) |
Jan 27, 2021 | 9.500 | 9.990 | 8.410 | 8.760 | 6,396,133 | -1.33(-13.18%) |
Jan 26, 2021 | 9.480 | 10.46 | 9.280 | 10.09 | 13,381,546 | +1.42(+16.38%) |
Jan 25, 2021 | 8.900 | 9.500 | 8.200 | 8.670 | 7,115,530 | +0.10(+1.17%) |
Jan 22, 2021 | 8.460 | 9.140 | 7.820 | 8.570 | 11,197,500 | -0.01(-0.12%) |
Jan 21, 2021 | 7.030 | 8.880 | 6.980 | 8.580 | 19,060,708 | +1.71(+24.89%) |
Jan 20, 2021 | 7.180 | 7.290 | 6.710 | 6.870 | 3,217,249 | +0.09(+1.33%) |
Jan 19, 2021 | 6.500 | 6.780 | 6.420 | 6.780 | 2,348,299 | +0.45(+7.11%) |
Jan 15, 2021 | 6.760 | 6.780 | 6.250 | 6.330 | 2,143,100 | -0.33(-4.95%) |
Jan 14, 2021 | 6.960 | 7.110 | 6.440 | 6.660 | 5,942,541 | -0.51(-7.11%) |
Jan 13, 2021 | 8.070 | 8.280 | 7.060 | 7.170 | 38,329,840 | +0.90(+14.35%) |
Jan 12, 2021 | 6.120 | 6.280 | 6.080 | 6.270 | 1,010,583 | +0.05(+0.80%) |
Jan 11, 2021 | 6.020 | 6.310 | 5.950 | 6.220 | 1,410,118 | +0.12(+1.97%) |
Jan 08, 2021 | 6.490 | 6.500 | 6.000 | 6.100 | 1,756,800 | -0.20(-3.17%) |
Jan 07, 2021 | 5.780 | 6.500 | 5.620 | 6.300 | 3,715,114 | +0.57(+9.95%) |
Jan 06, 2021 | 5.880 | 5.940 | 5.650 | 5.730 | 966,447 | -0.13(-2.22%) |
Jan 05, 2021 | 5.790 | 5.880 | 5.730 | 5.860 | 743,093 | +0.07(+1.21%) |
Jan 04, 2021 | 5.820 | 5.870 | 5.520 | 5.790 | 1,318,430 | +0.03(+0.52%) |
Dec 31, 2020 | 5.760 | 5.760 | 5.760 | 1,351,549 | -0.10(-1.71%) | |
Dec 30, 2020 | 5.980 | 6.090 | 5.790 | 5.860 | 1,351,549 | +0.16(+2.81%) |
Dec 29, 2020 | 5.930 | 5.970 | 5.650 | 5.700 | 1,186,887 | -0.17(-2.90%) |
Dec 28, 2020 | 6.060 | 6.150 | 5.730 | 5.870 | 1,919,618 | -0.21(-3.45%) |
Dec 24, 2020 | 6.380 | 6.480 | 6.060 | 6.080 | 971,300 | -0.28(-4.40%) |
Dec 23, 2020 | 6.450 | 6.450 | 6.180 | 6.360 | 1,077,080 | +0.13(+2.09%) |
Dec 22, 2020 | 6.180 | 6.350 | 6.050 | 6.230 | 1,451,377 | +0.14(+2.30%) |
Dec 21, 2020 | 6.090 | 6.190 | 6.000 | 6.090 | 906,766 | -0.16(-2.56%) |
Dec 18, 2020 | 6.270 | 6.270 | 6.130 | 6.250 | 775,400 | -0.01(-0.16%) |
Dec 17, 2020 | 6.200 | 6.270 | 6.030 | 6.260 | 842,282 | +0.12(+1.95%) |
Dec 16, 2020 | 6.040 | 6.260 | 5.930 | 6.140 | 920,272 | +0.10(+1.66%) |
Dec 15, 2020 | 6.010 | 6.040 | 5.910 | 6.040 | 710,950 | +0.14(+2.37%) |
Dec 14, 2020 | 6.080 | 6.100 | 5.850 | 5.900 | 841,170 | -0.11(-1.83%) |
Dec 11, 2020 | 6.200 | 6.240 | 5.910 | 6.010 | 1,007,500 | -0.14(-2.28%) |
Dec 10, 2020 | 6.030 | 6.340 | 6.030 | 6.150 | 978,014 | +0.00(+0.00%) |
Dec 09, 2020 | 6.560 | 6.690 | 6.050 | 6.150 | 1,396,369 | -0.34(-5.24%) |
Dec 08, 2020 | 6.570 | 6.580 | 6.350 | 6.490 | 1,407,027 | +0.13(+2.04%) |
Dec 07, 2020 | 6.650 | 6.650 | 6.260 | 6.360 | 1,889,129 | +0.06(+0.95%) |
Dec 04, 2020 | 6.150 | 6.620 | 6.126 | 6.300 | 3,373,000 | +0.44(+7.51%) |
Dec 03, 2020 | 6.010 | 6.090 | 5.810 | 5.860 | 812,742 | -0.07(-1.18%) |
Dec 02, 2020 | 5.800 | 6.040 | 5.600 | 5.930 | 1,103,509 | +0.09(+1.54%) |
Dec 01, 2020 | 6.150 | 6.160 | 5.730 | 5.840 | 1,676,185 | -0.23(-3.79%) |
Nov 30, 2020 | 6.540 | 6.540 | 5.920 | 6.070 | 1,854,050 | -0.42(-6.47%) |
Nov 27, 2020 | 6.500 | 6.640 | 6.410 | 6.490 | 1,478,400 | +0.08(+1.25%) |
Nov 25, 2020 | 6.600 | 6.650 | 6.160 | 6.410 | 3,328,200 | +0.01(+0.16%) |
Nov 24, 2020 | 7.430 | 7.600 | 6.380 | 6.400 | 11,248,282 | +0.37(+6.14%) |
Nov 23, 2020 | 6.200 | 6.460 | 6.010 | 6.030 | 2,135,407 | -0.29(-4.59%) |
Nov 20, 2020 | 6.700 | 6.740 | 6.200 | 6.320 | 2,000,200 | -0.33(-4.96%) |
Nov 19, 2020 | 5.990 | 6.680 | 5.960 | 6.650 | 4,375,918 | +0.73(+12.33%) |
Nov 18, 2020 | 6.060 | 6.100 | 5.880 | 5.920 | 730,187 | -0.10(-1.66%) |
Nov 17, 2020 | 5.920 | 6.200 | 5.860 | 6.020 | 1,313,443 | +0.08(+1.35%) |
Nov 16, 2020 | 5.790 | 5.940 | 5.760 | 5.940 | 848,067 | +0.10(+1.71%) |
Nov 13, 2020 | 5.900 | 5.990 | 5.790 | 5.840 | 887,400 | -0.05(-0.85%) |
Nov 12, 2020 | 5.910 | 6.120 | 5.810 | 5.890 | 895,164 | -0.06(-1.01%) |
Nov 11, 2020 | 5.860 | 5.980 | 5.800 | 5.950 | 729,597 | +0.05(+0.85%) |
Nov 10, 2020 | 5.840 | 6.000 | 5.620 | 5.900 | 1,048,948 | -0.05(-0.84%) |
Nov 09, 2020 | 6.180 | 6.240 | 5.760 | 5.950 | 1,464,237 | -0.20(-3.25%) |
Nov 06, 2020 | 6.030 | 6.440 | 6.025 | 6.150 | 1,676,800 | +0.01(+0.16%) |
Nov 05, 2020 | 5.850 | 6.250 | 5.700 | 6.140 | 1,761,245 | +0.34(+5.86%) |
Nov 04, 2020 | 5.760 | 5.890 | 5.530 | 5.800 | 1,566,788 | +0.12(+2.11%) |
Nov 03, 2020 | 5.600 | 5.850 | 5.400 | 5.680 | 1,173,105 | +0.15(+2.75%) |
Nov 02, 2020 | 5.540 | 5.720 | 5.460 | 5.528 | 743,859 | -0.09(-1.64%) |
Oct 30, 2020 | 5.550 | 5.630 | 5.390 | 5.620 | 781,000 | -0.01(-0.18%) |
Oct 29, 2020 | 5.590 | 5.680 | 5.500 | 5.630 | 899,103 | -0.05(-0.88%) |
Oct 28, 2020 | 5.440 | 5.690 | 5.350 | 5.680 | 942,941 | +0.12(+2.16%) |
Oct 27, 2020 | 5.670 | 5.750 | 5.510 | 5.560 | 945,643 | -0.10(-1.77%) |
Oct 26, 2020 | 5.740 | 5.800 | 5.560 | 5.660 | 957,955 | +0.03(+0.53%) |
Oct 23, 2020 | 5.770 | 5.803 | 5.550 | 5.630 | 997,300 | -0.12(-2.09%) |
Oct 22, 2020 | 5.620 | 5.930 | 5.420 | 5.750 | 1,839,922 | +0.15(+2.68%) |
Oct 21, 2020 | 5.960 | 6.050 | 5.580 | 5.600 | 1,622,069 | -0.49(-8.05%) |
Oct 20, 2020 | 6.190 | 6.300 | 5.910 | 6.090 | 1,543,286 | -0.07(-1.14%) |
Oct 19, 2020 | 6.510 | 6.770 | 6.060 | 6.160 | 6,585,815 | +0.16(+2.67%) |
Oct 16, 2020 | 5.830 | 6.500 | 5.770 | 6.000 | 3,820,600 | +0.26(+4.53%) |
Oct 15, 2020 | 5.810 | 5.900 | 5.620 | 5.740 | 1,000,164 | -0.22(-3.69%) |
Oct 14, 2020 | 6.070 | 6.290 | 5.900 | 5.960 | 1,783,641 | -0.18(-2.93%) |
Oct 13, 2020 | 6.550 | 6.550 | 5.920 | 6.140 | 7,370,483 | -1.13(-15.54%) |
Oct 12, 2020 | 5.330 | 8.200 | 5.300 | 7.270 | 66,948,184 | +1.99(+37.69%) |
Oct 09, 2020 | 5.300 | 5.320 | 5.150 | 5.280 | 442,000 | +0.04(+0.76%) |
Oct 08, 2020 | 5.250 | 5.250 | 5.100 | 5.240 | 460,038 | +0.10(+1.95%) |
Oct 07, 2020 | 5.150 | 5.290 | 5.060 | 5.140 | 640,502 | +0.11(+2.19%) |
Oct 06, 2020 | 5.200 | 5.280 | 5.000 | 5.030 | 689,393 | -0.18(-3.45%) |
Oct 05, 2020 | 5.250 | 5.360 | 5.050 | 5.210 | 986,072 | -0.04(-0.76%) |
Oct 02, 2020 | 5.070 | 5.250 | 5.030 | 5.250 | 485,600 | -0.10(-1.87%) |
Oct 01, 2020 | 5.590 | 5.680 | 4.920 | 5.350 | 1,822,809 | -0.22(-3.95%) |
Sep 30, 2020 | 5.680 | 5.880 | 5.500 | 5.570 | 421,027 | -0.13(-2.28%) |
Sep 29, 2020 | 5.890 | 5.890 | 5.670 | 5.700 | 288,703 | -0.19(-3.23%) |
Sep 28, 2020 | 5.960 | 5.980 | 5.700 | 5.890 | 404,294 | -0.01(-0.17%) |
Sep 25, 2020 | 5.500 | 5.900 | 5.450 | 5.900 | 418,800 | +0.45(+8.26%) |
Sep 24, 2020 | 5.600 | 5.610 | 5.400 | 5.450 | 572,439 | -0.31(-5.38%) |
Sep 23, 2020 | 6.000 | 6.050 | 5.630 | 5.760 | 567,807 | -0.20(-3.36%) |
Sep 22, 2020 | 6.180 | 6.220 | 5.930 | 5.960 | 381,283 | -0.19(-3.09%) |
Sep 21, 2020 | 6.250 | 6.350 | 6.020 | 6.150 | 690,008 | -0.40(-6.11%) |
Sep 18, 2020 | 6.710 | 6.760 | 6.350 | 6.550 | 432,000 | -0.16(-2.38%) |
Sep 17, 2020 | 6.730 | 6.820 | 6.600 | 6.710 | 397,108 | -0.28(-4.01%) |
Sep 16, 2020 | 6.940 | 7.000 | 6.650 | 6.990 | 513,341 | +0.12(+1.75%) |
Sep 15, 2020 | 6.850 | 7.160 | 6.780 | 6.870 | 619,698 | +0.11(+1.63%) |
Sep 14, 2020 | 6.800 | 6.850 | 6.450 | 6.760 | 552,401 | +0.15(+2.27%) |
Sep 11, 2020 | 6.880 | 6.975 | 6.530 | 6.610 | 767,600 | -0.11(-1.64%) |
Sep 10, 2020 | 6.520 | 7.070 | 6.300 | 6.720 | 1,683,043 | +0.24(+3.70%) |
Sep 09, 2020 | 6.430 | 6.650 | 6.200 | 6.480 | 639,292 | +0.02(+0.31%) |
Sep 08, 2020 | 5.600 | 6.500 | 5.550 | 6.460 | 1,068,680 | +0.39(+6.43%) |
Sep 04, 2020 | 6.350 | 6.460 | 5.470 | 6.070 | 1,443,400 | -0.25(-3.96%) |
Sep 03, 2020 | 6.770 | 6.970 | 6.240 | 6.320 | 1,229,343 | -0.69(-9.84%) |
Sep 02, 2020 | 7.060 | 7.130 | 6.680 | 7.010 | 882,753 | -0.07(-0.99%) |
Sep 01, 2020 | 6.700 | 7.160 | 6.660 | 7.080 | 1,136,933 | +0.23(+3.36%) |
Aug 31, 2020 | 7.490 | 7.490 | 6.750 | 6.850 | 1,686,812 | -0.45(-6.16%) |
Aug 28, 2020 | 7.500 | 7.610 | 7.120 | 7.300 | 1,365,700 | -0.18(-2.41%) |
Aug 27, 2020 | 7.650 | 7.990 | 7.380 | 7.480 | 2,054,546 | -0.08(-1.06%) |
Aug 26, 2020 | 7.570 | 8.150 | 7.550 | 7.560 | 1,711,341 | +0.01(+0.13%) |
Aug 25, 2020 | 7.700 | 7.776 | 7.520 | 7.550 | 1,139,998 | -0.24(-3.08%) |
Aug 24, 2020 | 7.870 | 7.880 | 7.210 | 7.790 | 1,850,611 | -0.03(-0.38%) |
Aug 21, 2020 | 8.700 | 8.740 | 7.750 | 7.820 | 2,194,100 | -0.67(-7.89%) |
Aug 20, 2020 | 8.010 | 8.850 | 7.850 | 8.490 | 3,199,088 | +0.48(+5.99%) |
Aug 19, 2020 | 7.900 | 8.100 | 7.700 | 8.010 | 1,511,105 | +0.17(+2.17%) |
Aug 18, 2020 | 7.770 | 8.140 | 7.650 | 7.840 | 1,968,844 | +0.07(+0.90%) |
Aug 17, 2020 | 8.070 | 8.250 | 7.700 | 7.770 | 1,246,921 | -0.48(-5.82%) |
Aug 14, 2020 | 8.420 | 8.420 | 7.800 | 8.250 | 1,210,900 | +0.23(+2.87%) |
Aug 13, 2020 | 7.820 | 8.310 | 7.650 | 8.020 | 1,649,301 | +0.15(+1.91%) |
Aug 12, 2020 | 7.790 | 7.950 | 7.600 | 7.870 | 1,177,576 | +0.24(+3.15%) |
Aug 11, 2020 | 8.360 | 8.390 | 7.460 | 7.630 | 2,767,726 | -0.67(-8.07%) |
Aug 10, 2020 | 9.410 | 9.480 | 8.200 | 8.300 | 2,993,704 | -0.40(-4.60%) |
Aug 07, 2020 | 9.350 | 9.500 | 8.500 | 8.700 | 3,044,800 | -0.92(-9.56%) |
Aug 06, 2020 | 8.930 | 10.23 | 8.760 | 9.620 | 7,704,163 | +0.69(+7.73%) |
Aug 05, 2020 | 8.380 | 9.090 | 8.120 | 8.930 | 5,008,782 | +0.56(+6.69%) |
Aug 04, 2020 | 7.110 | 9.569 | 6.900 | 8.370 | 23,720,620 | +1.18(+16.41%) |
Aug 03, 2020 | 6.860 | 7.280 | 6.750 | 7.190 | 2,259,403 | +0.50(+7.47%) |
Jul 31, 2020 | 7.340 | 7.350 | 6.530 | 6.690 | 2,674,800 | -0.43(-6.04%) |
Jul 30, 2020 | 7.370 | 7.500 | 7.030 | 7.120 | 1,790,993 | -0.51(-6.68%) |
Jul 29, 2020 | 7.530 | 7.980 | 7.400 | 7.630 | 2,504,888 | +0.24(+3.25%) |
Jul 28, 2020 | 7.750 | 8.290 | 7.340 | 7.390 | 7,026,593 | +0.10(+1.37%) |
Jul 27, 2020 | 8.190 | 8.320 | 7.110 | 7.290 | 7,411,941 | -3.92(-34.97%) |
Jul 24, 2020 | 11.32 | 11.50 | 10.46 | 11.21 | 1,533,300 | -0.74(-6.19%) |
Jul 23, 2020 | 12.53 | 12.94 | 11.60 | 11.95 | 900,794 | -1.22(-9.26%) |
Jul 22, 2020 | 12.34 | 13.87 | 11.81 | 13.17 | 1,925,613 | +0.76(+6.12%) |
Jul 21, 2020 | 14.20 | 14.30 | 11.36 | 12.41 | 2,590,121 | -1.39(-10.07%) |
Jul 20, 2020 | 16.30 | 16.31 | 13.68 | 13.80 | 1,776,206 | -2.49(-15.29%) |
Jul 17, 2020 | 17.93 | 18.50 | 16.12 | 16.29 | 1,451,700 | -1.70(-9.45%) |
Jul 16, 2020 | 17.06 | 19.43 | 16.86 | 17.99 | 4,080,713 | +1.56(+9.49%) |
Jul 15, 2020 | 15.46 | 21.00 | 15.31 | 16.43 | 6,466,011 | -1.16(-6.59%) |
Jul 14, 2020 | 17.60 | 19.51 | 16.00 | 17.59 | 8,062,516 | -7.15(-28.90%) |
Jul 13, 2020 | 19.13 | 29.50 | 18.37 | 24.74 | 57,707,664 | +10.11(+69.10%) |
Jul 10, 2020 | 8.000 | 15.20 | 6.600 | 14.63 | 154,663,904 | +10.79(+280.99%) |
Jul 09, 2020 | 3.580 | 4.250 | 3.540 | 3.840 | 1,371,775 | +0.34(+9.71%) |
Jul 08, 2020 | 3.650 | 3.650 | 3.480 | 3.500 | 194,075 | -0.02(-0.57%) |
Jul 07, 2020 | 3.510 | 3.650 | 3.510 | 3.520 | 90,523 | -0.02(-0.56%) |
Jul 06, 2020 | 3.690 | 3.890 | 3.520 | 3.540 | 235,612 | +0.07(+2.02%) |
Jul 02, 2020 | 3.410 | 3.550 | 3.410 | 3.470 | 25,500 | +0.03(+0.87%) |
Jul 01, 2020 | 3.460 | 3.550 | 3.420 | 3.440 | 29,887 | -0.01(-0.29%) |
Jun 30, 2020 | 3.450 | 3.570 | 3.442 | 3.450 | 54,175 | +0.02(+0.58%) |
Jun 29, 2020 | 3.560 | 3.630 | 3.410 | 3.430 | 55,592 | -0.07(-2.00%) |
Jun 26, 2020 | 3.760 | 3.760 | 3.500 | 3.500 | 65,200 | -0.20(-5.41%) |
Jun 25, 2020 | 3.660 | 3.800 | 3.610 | 3.700 | 44,945 | +0.06(+1.65%) |
Jun 24, 2020 | 3.610 | 3.770 | 3.610 | 3.640 | 58,404 | +0.02(+0.55%) |
Jun 23, 2020 | 3.500 | 3.940 | 3.500 | 3.620 | 227,997 | +0.14(+4.02%) |
Jun 22, 2020 | 3.490 | 3.510 | 3.380 | 3.480 | 42,853 | +0.00(+0.00%) |
Jun 19, 2020 | 3.520 | 3.690 | 3.480 | 3.480 | 81,000 | -0.01(-0.29%) |
Jun 18, 2020 | 3.520 | 3.690 | 3.490 | 3.490 | 107,401 | -0.03(-0.85%) |
Jun 17, 2020 | 3.450 | 3.655 | 3.450 | 3.520 | 56,168 | +0.05(+1.44%) |
Jun 16, 2020 | 3.600 | 3.720 | 3.460 | 3.470 | 81,505 | -0.07(-1.98%) |
Jun 15, 2020 | 3.520 | 3.800 | 3.420 | 3.540 | 128,187 | +0.02(+0.57%) |
Jun 12, 2020 | 3.790 | 3.800 | 3.500 | 3.520 | 78,200 | -0.06(-1.68%) |
Jun 11, 2020 | 3.770 | 3.830 | 3.500 | 3.580 | 71,433 | -0.14(-3.76%) |
Jun 10, 2020 | 3.620 | 3.950 | 3.520 | 3.720 | 197,771 | +0.20(+5.68%) |
Jun 09, 2020 | 3.580 | 3.600 | 3.400 | 3.520 | 117,041 | +0.11(+3.23%) |
Jun 08, 2020 | 3.630 | 3.700 | 3.400 | 3.410 | 122,435 | -0.04(-1.16%) |
Jun 05, 2020 | 3.390 | 3.490 | 3.205 | 3.450 | 119,800 | +0.05(+1.47%) |
Jun 04, 2020 | 3.600 | 3.650 | 3.400 | 3.400 | 273,147 | +0.01(+0.29%) |
Jun 03, 2020 | 3.590 | 3.590 | 3.390 | 3.390 | 165,844 | -0.08(-2.31%) |
Jun 02, 2020 | 3.590 | 3.640 | 3.440 | 3.470 | 192,925 | -0.11(-3.07%) |
Jun 01, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 59,364 | -0.12(-3.24%) |
May 29, 2020 | 3.770 | 3.890 | 3.610 | 3.700 | 27,700 | +0.05(+1.37%) |
May 28, 2020 | 4.000 | 4.000 | 3.610 | 3.650 | 41,164 | -0.12(-3.18%) |
May 27, 2020 | 3.950 | 3.970 | 3.770 | 3.770 | 65,948 | -0.12(-3.08%) |
May 26, 2020 | 3.830 | 4.130 | 3.700 | 3.890 | 135,672 | +0.17(+4.57%) |
May 22, 2020 | 3.710 | 4.010 | 3.290 | 3.720 | 137,300 | -0.14(-3.63%) |
May 21, 2020 | 4.500 | 4.500 | 3.670 | 3.860 | 103,405 | -0.55(-12.47%) |
May 20, 2020 | 4.650 | 4.720 | 4.360 | 4.410 | 49,448 | -0.23(-4.96%) |
May 19, 2020 | 4.550 | 4.800 | 4.510 | 4.640 | 46,080 | +0.13(+2.88%) |
May 18, 2020 | 4.780 | 4.950 | 4.471 | 4.510 | 118,021 | +0.05(+1.12%) |
May 15, 2020 | 4.410 | 4.600 | 4.410 | 4.460 | 8,300 | +0.00(+0.00%) |
May 14, 2020 | 4.650 | 4.650 | 4.440 | 4.460 | 24,039 | -0.20(-4.29%) |
May 13, 2020 | 4.900 | 4.900 | 4.560 | 4.660 | 22,844 | -0.24(-4.90%) |
May 12, 2020 | 4.860 | 4.950 | 4.840 | 4.900 | 26,014 | +0.15(+3.16%) |
May 11, 2020 | 4.640 | 4.950 | 4.610 | 4.750 | 50,852 | +0.20(+4.40%) |
May 08, 2020 | 4.590 | 4.680 | 4.550 | 4.550 | 9,300 | +0.10(+2.25%) |
May 07, 2020 | 4.700 | 4.700 | 4.440 | 4.450 | 23,235 | +0.00(+0.00%) |
May 06, 2020 | 4.450 | 4.660 | 4.410 | 4.450 | 15,341 | +0.02(+0.45%) |
May 05, 2020 | 4.770 | 4.800 | 4.400 | 4.430 | 31,744 | -0.23(-4.94%) |
May 04, 2020 | 4.980 | 4.980 | 4.560 | 4.660 | 30,158 | -0.22(-4.51%) |