Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.570 | 8.590 | 8.320 | 8.320 | 1,713,720 | -0.32(-3.70%) |
Jun 29, 2021 | 8.840 | 9.180 | 8.530 | 8.640 | 3,596,306 | -0.17(-1.93%) |
Jun 28, 2021 | 8.930 | 8.990 | 8.710 | 8.810 | 1,321,279 | -0.14(-1.56%) |
Jun 25, 2021 | 9.180 | 9.300 | 8.905 | 8.950 | 5,368,176 | -0.22(-2.40%) |
Jun 24, 2021 | 9.060 | 9.200 | 8.950 | 9.170 | 1,483,505 | +0.12(+1.33%) |
Jun 23, 2021 | 8.910 | 9.228 | 8.900 | 9.050 | 2,297,319 | +0.12(+1.34%) |
Jun 22, 2021 | 8.540 | 9.030 | 8.520 | 8.930 | 3,515,889 | +0.37(+4.32%) |
Jun 21, 2021 | 8.800 | 8.830 | 8.360 | 8.560 | 2,473,312 | -0.20(-2.28%) |
Jun 18, 2021 | 8.870 | 9.070 | 8.725 | 8.760 | 2,166,944 | -0.24(-2.67%) |
Jun 17, 2021 | 8.960 | 9.490 | 8.920 | 9.000 | 3,521,290 | -0.11(-1.21%) |
Jun 16, 2021 | 8.610 | 9.159 | 8.580 | 9.110 | 2,587,729 | +0.30(+3.41%) |
Jun 15, 2021 | 9.170 | 9.470 | 8.700 | 8.810 | 3,748,507 | -0.40(-4.34%) |
Jun 14, 2021 | 9.300 | 9.610 | 8.860 | 9.210 | 3,513,014 | -0.03(-0.32%) |
Jun 11, 2021 | 9.160 | 9.547 | 9.140 | 9.240 | 3,392,508 | +0.10(+1.09%) |
Jun 10, 2021 | 9.900 | 10.07 | 9.120 | 9.140 | 6,676,902 | -0.63(-6.45%) |
Jun 09, 2021 | 10.37 | 10.52 | 9.600 | 9.770 | 10,092,158 | -1.28(-11.58%) |
Jun 08, 2021 | 8.770 | 11.26 | 8.721 | 11.05 | 26,043,842 | +2.38(+27.45%) |
Jun 07, 2021 | 8.300 | 8.840 | 8.140 | 8.670 | 3,729,228 | +0.37(+4.46%) |
Jun 04, 2021 | 8.150 | 8.590 | 8.140 | 8.300 | 4,699,910 | +0.24(+2.98%) |
Jun 03, 2021 | 8.500 | 8.650 | 7.891 | 8.060 | 4,680,475 | -0.60(-6.93%) |
Jun 02, 2021 | 7.520 | 8.935 | 7.500 | 8.660 | 14,290,050 | +1.15(+15.31%) |
Jun 01, 2021 | 7.140 | 7.610 | 7.110 | 7.510 | 3,030,980 | +0.39(+5.48%) |
May 28, 2021 | 7.470 | 7.570 | 7.110 | 7.120 | 2,858,550 | -0.30(-4.04%) |
May 27, 2021 | 7.060 | 7.640 | 7.020 | 7.420 | 4,286,782 | +0.40(+5.70%) |
May 26, 2021 | 6.690 | 7.110 | 6.690 | 7.020 | 2,107,305 | +0.36(+5.41%) |
May 25, 2021 | 6.500 | 6.770 | 6.440 | 6.660 | 2,018,829 | +0.18(+2.78%) |
May 24, 2021 | 6.760 | 6.760 | 6.370 | 6.480 | 3,265,688 | -0.23(-3.43%) |
May 21, 2021 | 6.760 | 7.130 | 6.640 | 6.710 | 2,640,643 | +0.02(+0.30%) |
May 20, 2021 | 6.600 | 6.719 | 6.510 | 6.690 | 1,309,927 | +0.10(+1.52%) |
May 19, 2021 | 6.700 | 6.790 | 6.460 | 6.590 | 2,138,367 | -0.28(-4.08%) |
May 18, 2021 | 6.880 | 7.000 | 6.690 | 6.870 | 1,249,568 | +0.00(+0.00%) |
May 17, 2021 | 6.660 | 6.940 | 6.500 | 6.870 | 1,946,267 | +0.12(+1.78%) |
May 14, 2021 | 6.500 | 6.810 | 6.380 | 6.750 | 2,254,227 | +0.31(+4.81%) |
May 13, 2021 | 6.870 | 6.890 | 6.290 | 6.440 | 4,272,608 | -0.34(-5.01%) |
May 12, 2021 | 7.080 | 7.140 | 6.780 | 6.780 | 2,483,344 | -0.41(-5.70%) |
May 11, 2021 | 6.770 | 7.250 | 6.740 | 7.190 | 2,144,462 | +0.17(+2.42%) |
May 10, 2021 | 7.150 | 7.285 | 7.020 | 7.020 | 1,651,211 | -0.26(-3.57%) |
May 07, 2021 | 6.880 | 7.349 | 6.880 | 7.280 | 2,377,697 | +0.41(+5.97%) |
May 06, 2021 | 7.000 | 7.000 | 6.670 | 6.870 | 2,407,589 | -0.15(-2.14%) |
May 05, 2021 | 7.150 | 7.190 | 6.970 | 7.020 | 1,692,250 | -0.14(-1.96%) |
May 04, 2021 | 7.310 | 7.320 | 6.940 | 7.160 | 2,881,327 | -0.27(-3.63%) |
May 03, 2021 | 7.550 | 7.570 | 7.310 | 7.430 | 1,129,001 | -0.03(-0.40%) |
Apr 30, 2021 | 7.500 | 7.570 | 7.300 | 7.460 | 1,330,900 | -0.07(-0.93%) |
Apr 29, 2021 | 7.900 | 7.940 | 7.410 | 7.530 | 2,389,425 | -0.29(-3.71%) |
Apr 28, 2021 | 7.710 | 7.950 | 7.560 | 7.820 | 1,636,277 | +0.08(+1.03%) |
Apr 27, 2021 | 7.890 | 7.890 | 7.610 | 7.740 | 1,654,778 | -0.10(-1.28%) |
Apr 26, 2021 | 7.540 | 7.950 | 7.430 | 7.840 | 4,657,367 | +0.36(+4.81%) |
Apr 23, 2021 | 7.200 | 7.640 | 7.090 | 7.480 | 2,262,100 | +0.27(+3.74%) |
Apr 22, 2021 | 7.440 | 7.570 | 7.200 | 7.210 | 2,115,261 | -0.15(-2.04%) |
Apr 21, 2021 | 7.000 | 7.410 | 6.880 | 7.360 | 2,129,620 | +0.25(+3.52%) |
Apr 20, 2021 | 7.290 | 7.400 | 7.010 | 7.110 | 2,174,145 | -0.25(-3.40%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.170 | 7.360 | 1,853,277 | -0.06(-0.81%) |
Apr 16, 2021 | 7.200 | 7.470 | 7.100 | 7.420 | 2,153,400 | +0.16(+2.20%) |
Apr 15, 2021 | 7.480 | 7.480 | 7.130 | 7.260 | 1,985,383 | -0.10(-1.36%) |
Apr 14, 2021 | 7.290 | 7.780 | 7.290 | 7.360 | 3,555,894 | +0.07(+0.96%) |
Apr 13, 2021 | 7.280 | 7.360 | 7.040 | 7.290 | 2,714,384 | +0.04(+0.55%) |
Apr 12, 2021 | 7.930 | 8.000 | 7.200 | 7.250 | 6,245,713 | -0.66(-8.34%) |
Apr 09, 2021 | 7.900 | 8.111 | 7.820 | 7.910 | 2,589,200 | -0.03(-0.38%) |
Apr 08, 2021 | 8.080 | 8.090 | 7.850 | 7.940 | 2,126,933 | -0.09(-1.12%) |
Apr 07, 2021 | 8.310 | 8.410 | 7.970 | 8.030 | 1,882,104 | -0.28(-3.37%) |
Apr 06, 2021 | 8.410 | 8.580 | 8.270 | 8.310 | 1,420,888 | -0.03(-0.36%) |
Apr 05, 2021 | 8.360 | 8.590 | 8.160 | 8.340 | 2,052,587 | +0.05(+0.60%) |
Apr 01, 2021 | 8.000 | 8.500 | 7.871 | 8.290 | 4,892,400 | +0.42(+5.34%) |
Mar 31, 2021 | 8.090 | 8.180 | 7.790 | 7.870 | 2,781,519 | -0.18(-2.24%) |
Mar 30, 2021 | 7.970 | 8.090 | 7.680 | 8.050 | 2,270,238 | +0.09(+1.13%) |
Mar 29, 2021 | 8.190 | 8.300 | 7.910 | 7.960 | 2,057,034 | -0.35(-4.21%) |
Mar 26, 2021 | 8.200 | 8.440 | 8.020 | 8.310 | 3,402,700 | +0.21(+2.59%) |
Mar 25, 2021 | 7.500 | 8.300 | 7.464 | 8.100 | 5,363,208 | +0.45(+5.88%) |
Mar 24, 2021 | 8.200 | 8.340 | 7.640 | 7.650 | 4,231,267 | -0.44(-5.44%) |
Mar 23, 2021 | 8.280 | 8.370 | 7.960 | 8.090 | 2,686,841 | -0.15(-1.82%) |
Mar 22, 2021 | 8.380 | 8.440 | 8.100 | 8.240 | 3,698,571 | -0.08(-0.96%) |
Mar 19, 2021 | 8.050 | 8.400 | 7.910 | 8.320 | 3,851,300 | +0.28(+3.48%) |
Mar 18, 2021 | 8.360 | 8.590 | 8.000 | 8.040 | 4,363,829 | -0.44(-5.19%) |
Mar 17, 2021 | 8.200 | 8.480 | 7.820 | 8.480 | 10,416,190 | -0.27(-3.09%) |
Mar 16, 2021 | 9.570 | 9.650 | 8.710 | 8.750 | 10,608,163 | -0.78(-8.18%) |
Mar 15, 2021 | 9.790 | 10.54 | 9.330 | 9.530 | 8,717,008 | -0.24(-2.46%) |
Mar 12, 2021 | 9.240 | 10.04 | 9.080 | 9.770 | 5,943,400 | +0.24(+2.52%) |
Mar 11, 2021 | 9.300 | 10.12 | 9.280 | 9.530 | 10,106,465 | +0.33(+3.59%) |
Mar 10, 2021 | 8.770 | 9.750 | 8.470 | 9.200 | 11,112,548 | +0.58(+6.73%) |
Mar 09, 2021 | 7.920 | 9.090 | 7.810 | 8.620 | 10,502,706 | +1.00(+13.12%) |
Mar 08, 2021 | 7.660 | 7.860 | 7.400 | 7.620 | 3,390,180 | +0.02(+0.26%) |
Mar 05, 2021 | 8.210 | 8.210 | 6.920 | 7.600 | 5,687,500 | -0.47(-5.82%) |
Mar 04, 2021 | 8.500 | 8.610 | 7.570 | 8.070 | 6,415,867 | -0.44(-5.17%) |
Mar 03, 2021 | 9.190 | 9.400 | 8.460 | 8.510 | 4,461,405 | -0.66(-7.20%) |
Mar 02, 2021 | 9.100 | 9.810 | 8.950 | 9.170 | 4,770,467 | +0.02(+0.22%) |
Mar 01, 2021 | 8.960 | 9.540 | 8.660 | 9.150 | 5,887,335 | +0.53(+6.15%) |
Feb 26, 2021 | 8.840 | 9.070 | 8.400 | 8.620 | 3,496,900 | -0.20(-2.27%) |
Feb 25, 2021 | 9.380 | 9.440 | 8.660 | 8.820 | 5,086,309 | -0.27(-2.97%) |
Feb 24, 2021 | 8.800 | 9.700 | 8.660 | 9.090 | 7,429,488 | +0.29(+3.30%) |
Feb 23, 2021 | 8.920 | 8.980 | 8.100 | 8.800 | 7,910,169 | -0.26(-2.87%) |
Feb 22, 2021 | 9.150 | 9.540 | 9.020 | 9.060 | 3,358,235 | -0.28(-3.00%) |
Feb 19, 2021 | 9.580 | 9.700 | 9.260 | 9.340 | 3,231,700 | -0.07(-0.74%) |
Feb 18, 2021 | 9.600 | 10.17 | 9.240 | 9.410 | 6,950,556 | -0.52(-5.24%) |
Feb 17, 2021 | 10.19 | 10.26 | 9.600 | 9.930 | 4,874,852 | -0.37(-3.59%) |
Feb 16, 2021 | 10.83 | 10.96 | 10.28 | 10.30 | 4,170,913 | -0.48(-4.45%) |
Feb 12, 2021 | 10.91 | 11.14 | 10.59 | 10.78 | 3,720,200 | -0.37(-3.32%) |
Feb 11, 2021 | 11.60 | 11.82 | 10.72 | 11.15 | 4,502,345 | -0.27(-2.36%) |
Feb 10, 2021 | 12.26 | 12.50 | 11.05 | 11.42 | 5,735,529 | -0.47(-3.95%) |
Feb 09, 2021 | 11.27 | 12.39 | 11.03 | 11.89 | 8,255,186 | +0.55(+4.85%) |
Feb 08, 2021 | 10.85 | 11.57 | 10.72 | 11.34 | 6,616,619 | +0.62(+5.78%) |
Feb 05, 2021 | 10.75 | 11.28 | 10.47 | 10.72 | 5,618,000 | -0.02(-0.19%) |
Feb 04, 2021 | 10.37 | 11.44 | 10.17 | 10.74 | 12,156,557 | -0.24(-2.19%) |
Feb 03, 2021 | 9.440 | 13.80 | 9.350 | 10.98 | 43,404,568 | +1.54(+16.31%) |
Feb 02, 2021 | 9.710 | 9.970 | 9.280 | 9.440 | 5,621,782 | -0.58(-5.79%) |
Feb 01, 2021 | 9.900 | 10.20 | 9.320 | 10.02 | 6,589,467 | +0.43(+4.48%) |
Jan 29, 2021 | 10.20 | 10.55 | 9.490 | 9.590 | 7,684,500 | -0.28(-2.84%) |
Jan 28, 2021 | 11.50 | 11.64 | 9.450 | 9.870 | 16,080,512 | -2.21(-18.29%) |
Jan 27, 2021 | 12.72 | 13.99 | 10.71 | 12.08 | 47,386,348 | +2.65(+28.10%) |
Jan 26, 2021 | 9.570 | 9.790 | 9.230 | 9.430 | 7,030,155 | -0.12(-1.26%) |
Jan 25, 2021 | 9.860 | 10.32 | 9.030 | 9.550 | 10,793,907 | +0.09(+0.95%) |
Jan 22, 2021 | 8.960 | 9.770 | 8.910 | 9.460 | 9,546,900 | +0.27(+2.94%) |
Jan 21, 2021 | 9.250 | 9.600 | 8.830 | 9.190 | 7,127,867 | +0.16(+1.77%) |
Jan 20, 2021 | 9.000 | 9.210 | 8.470 | 9.030 | 7,525,421 | +0.19(+2.15%) |
Jan 19, 2021 | 8.140 | 9.350 | 8.100 | 8.840 | 10,990,178 | +0.70(+8.60%) |
Jan 15, 2021 | 8.330 | 8.370 | 8.020 | 8.140 | 3,071,600 | -0.19(-2.28%) |
Jan 14, 2021 | 7.940 | 8.910 | 7.850 | 8.330 | 8,513,833 | +0.34(+4.26%) |
Jan 13, 2021 | 7.990 | 8.000 | 7.820 | 7.990 | 3,619,663 | -0.06(-0.75%) |
Jan 12, 2021 | 8.100 | 8.170 | 7.880 | 8.050 | 4,057,103 | -0.07(-0.86%) |
Jan 11, 2021 | 8.190 | 8.280 | 8.020 | 8.120 | 4,902,821 | -0.28(-3.33%) |
Jan 08, 2021 | 8.610 | 8.675 | 8.155 | 8.400 | 6,920,200 | -0.19(-2.21%) |
Jan 07, 2021 | 8.240 | 8.850 | 8.200 | 8.590 | 5,379,403 | +0.43(+5.27%) |
Jan 06, 2021 | 8.240 | 8.600 | 8.130 | 8.160 | 4,126,547 | -0.10(-1.21%) |
Jan 05, 2021 | 8.110 | 8.350 | 8.060 | 8.260 | 2,672,325 | +0.09(+1.10%) |
Jan 04, 2021 | 8.190 | 8.370 | 7.850 | 8.170 | 3,975,345 | +0.03(+0.37%) |
Dec 31, 2020 | 8.140 | 8.140 | 8.140 | 4,080,862 | -0.48(-5.57%) | |
Dec 30, 2020 | 8.200 | 8.720 | 8.170 | 8.620 | 4,080,862 | +0.35(+4.23%) |
Dec 29, 2020 | 8.300 | 8.670 | 8.040 | 8.270 | 6,248,702 | -0.10(-1.19%) |
Dec 28, 2020 | 8.800 | 8.830 | 8.150 | 8.370 | 6,766,220 | -0.35(-4.01%) |
Dec 24, 2020 | 9.370 | 9.375 | 8.660 | 8.720 | 4,191,900 | -0.64(-6.84%) |
Dec 23, 2020 | 9.470 | 9.500 | 9.230 | 9.360 | 2,963,186 | -0.16(-1.68%) |
Dec 22, 2020 | 9.430 | 9.620 | 9.300 | 9.520 | 3,439,064 | +0.09(+0.95%) |
Dec 21, 2020 | 9.280 | 9.820 | 9.260 | 9.430 | 3,657,557 | -0.16(-1.67%) |
Dec 18, 2020 | 9.760 | 9.990 | 9.455 | 9.590 | 4,095,900 | -0.19(-1.94%) |
Dec 17, 2020 | 9.210 | 10.30 | 9.190 | 9.780 | 8,441,670 | +0.44(+4.71%) |
Dec 16, 2020 | 9.450 | 9.550 | 9.120 | 9.340 | 4,041,152 | -0.21(-2.20%) |
Dec 15, 2020 | 9.700 | 9.750 | 9.230 | 9.550 | 4,234,552 | -0.14(-1.44%) |
Dec 14, 2020 | 9.840 | 10.17 | 9.610 | 9.690 | 3,926,841 | -0.41(-4.06%) |
Dec 11, 2020 | 9.900 | 10.12 | 9.380 | 10.10 | 6,551,400 | +0.10(+1.00%) |
Dec 10, 2020 | 10.00 | 10.50 | 9.770 | 10.00 | 9,802,372 | +0.34(+3.52%) |
Dec 09, 2020 | 10.70 | 10.73 | 9.490 | 9.660 | 18,215,128 | -1.49(-13.36%) |
Dec 08, 2020 | 13.13 | 13.25 | 10.95 | 11.15 | 28,710,276 | -0.89(-7.39%) |
Dec 07, 2020 | 12.57 | 14.18 | 11.12 | 12.04 | 133,456,824 | +4.51(+59.89%) |
Dec 04, 2020 | 7.290 | 7.650 | 7.234 | 7.530 | 3,978,300 | +0.30(+4.15%) |
Dec 03, 2020 | 7.300 | 7.420 | 7.130 | 7.230 | 2,844,092 | -0.02(-0.28%) |
Dec 02, 2020 | 7.150 | 7.800 | 6.910 | 7.250 | 5,434,582 | +0.03(+0.42%) |
Dec 01, 2020 | 7.650 | 7.700 | 7.120 | 7.220 | 5,075,498 | -0.41(-5.37%) |
Nov 30, 2020 | 7.500 | 7.930 | 7.330 | 7.630 | 7,184,915 | +0.17(+2.28%) |
Nov 27, 2020 | 8.150 | 8.160 | 7.350 | 7.460 | 6,080,800 | -0.50(-6.28%) |
Nov 25, 2020 | 6.900 | 8.300 | 6.840 | 7.960 | 26,067,000 | +0.99(+14.20%) |
Nov 24, 2020 | 7.200 | 7.220 | 6.830 | 6.970 | 4,635,424 | -0.26(-3.60%) |
Nov 23, 2020 | 7.290 | 7.330 | 6.950 | 7.230 | 5,536,316 | +0.02(+0.28%) |
Nov 20, 2020 | 7.400 | 7.430 | 7.160 | 7.210 | 3,844,900 | -0.28(-3.74%) |
Nov 19, 2020 | 7.080 | 7.570 | 7.050 | 7.490 | 4,320,406 | +0.39(+5.49%) |
Nov 18, 2020 | 7.360 | 7.550 | 7.070 | 7.100 | 4,410,000 | -0.13(-1.80%) |
Nov 17, 2020 | 6.790 | 7.660 | 6.790 | 7.230 | 9,329,756 | +0.35(+5.09%) |
Nov 16, 2020 | 6.720 | 6.960 | 6.620 | 6.880 | 4,404,367 | +0.17(+2.53%) |
Nov 13, 2020 | 6.800 | 7.150 | 6.705 | 6.710 | 6,324,000 | -0.02(-0.30%) |
Nov 12, 2020 | 6.480 | 7.080 | 6.460 | 6.730 | 6,461,215 | +0.10(+1.51%) |
Nov 11, 2020 | 6.530 | 6.760 | 6.360 | 6.630 | 4,945,129 | -0.05(-0.75%) |
Nov 10, 2020 | 6.720 | 6.890 | 6.530 | 6.680 | 5,853,182 | +0.00(+0.00%) |
Nov 09, 2020 | 6.770 | 6.920 | 6.460 | 6.680 | 7,876,937 | -0.04(-0.60%) |
Nov 06, 2020 | 7.140 | 7.150 | 6.670 | 6.720 | 8,246,500 | -0.58(-7.95%) |
Nov 05, 2020 | 7.130 | 7.340 | 7.060 | 7.300 | 3,931,925 | +0.14(+1.96%) |
Nov 04, 2020 | 7.460 | 7.520 | 6.920 | 7.160 | 7,763,734 | +0.02(+0.28%) |
Nov 03, 2020 | 7.040 | 7.340 | 6.950 | 7.140 | 5,070,763 | +0.18(+2.59%) |
Nov 02, 2020 | 6.990 | 7.130 | 6.820 | 6.960 | 3,987,585 | +0.04(+0.58%) |
Oct 30, 2020 | 7.280 | 7.302 | 6.730 | 6.920 | 6,404,100 | -0.49(-6.61%) |
Oct 29, 2020 | 7.240 | 7.530 | 7.120 | 7.410 | 5,610,830 | +0.20(+2.77%) |
Oct 28, 2020 | 7.350 | 7.520 | 7.080 | 7.210 | 6,670,726 | -0.47(-6.12%) |
Oct 27, 2020 | 7.870 | 7.980 | 7.640 | 7.680 | 2,932,387 | -0.20(-2.54%) |
Oct 26, 2020 | 8.360 | 8.380 | 7.600 | 7.880 | 7,334,354 | -0.59(-6.97%) |
Oct 23, 2020 | 8.540 | 8.660 | 8.310 | 8.470 | 4,162,400 | -0.01(-0.12%) |
Oct 22, 2020 | 8.690 | 8.760 | 8.180 | 8.480 | 6,879,433 | -0.22(-2.53%) |
Oct 21, 2020 | 8.940 | 8.990 | 8.660 | 8.700 | 5,427,373 | -0.21(-2.36%) |
Oct 20, 2020 | 9.050 | 9.370 | 8.860 | 8.910 | 5,940,479 | +0.03(+0.34%) |
Oct 19, 2020 | 9.050 | 9.620 | 8.680 | 8.880 | 15,577,831 | -0.09(-1.00%) |
Oct 16, 2020 | 9.410 | 9.895 | 8.930 | 8.970 | 10,661,899 | -0.36(-3.86%) |
Oct 15, 2020 | 9.400 | 9.640 | 9.180 | 9.330 | 4,978,220 | -0.24(-2.51%) |
Oct 14, 2020 | 9.650 | 9.740 | 9.400 | 9.570 | 5,406,050 | -0.12(-1.24%) |
Oct 13, 2020 | 9.360 | 10.13 | 9.360 | 9.690 | 8,601,194 | +0.11(+1.15%) |
Oct 12, 2020 | 10.03 | 10.49 | 9.360 | 9.580 | 11,463,038 | -0.43(-4.30%) |
Oct 09, 2020 | 8.870 | 10.77 | 8.850 | 10.01 | 39,465,000 | +1.15(+12.98%) |
Oct 08, 2020 | 9.000 | 9.090 | 8.740 | 8.860 | 4,603,396 | -0.12(-1.34%) |
Oct 07, 2020 | 8.910 | 9.060 | 8.740 | 8.980 | 6,043,527 | +0.23(+2.63%) |
Oct 06, 2020 | 8.970 | 9.320 | 8.710 | 8.750 | 8,437,877 | -0.28(-3.10%) |
Oct 05, 2020 | 8.760 | 9.360 | 8.580 | 9.030 | 10,425,730 | +0.27(+3.08%) |
Oct 02, 2020 | 8.430 | 9.050 | 8.320 | 8.760 | 7,798,600 | -0.06(-0.68%) |
Oct 01, 2020 | 8.880 | 9.130 | 8.670 | 8.820 | 6,335,433 | +0.00(+0.00%) |
Sep 30, 2020 | 8.850 | 9.490 | 8.710 | 8.820 | 8,547,864 | -0.18(-2.00%) |
Sep 29, 2020 | 9.120 | 9.290 | 8.860 | 9.000 | 5,124,308 | -0.31(-3.33%) |
Sep 28, 2020 | 9.360 | 9.600 | 8.950 | 9.310 | 7,247,103 | -0.01(-0.11%) |
Sep 25, 2020 | 9.010 | 9.490 | 8.950 | 9.320 | 9,915,900 | +0.55(+6.27%) |
Sep 24, 2020 | 8.340 | 9.690 | 7.820 | 8.770 | 17,867,892 | -0.16(-1.79%) |
Sep 23, 2020 | 9.760 | 9.890 | 8.690 | 8.930 | 17,530,140 | -1.11(-11.06%) |
Sep 22, 2020 | 10.01 | 10.79 | 9.660 | 10.04 | 21,589,712 | -0.45(-4.29%) |
Sep 21, 2020 | 10.15 | 10.99 | 9.260 | 10.49 | 43,357,040 | -1.62(-13.38%) |
Sep 18, 2020 | 11.69 | 12.51 | 10.83 | 12.11 | 150,084,000 | +1.41(+13.18%) |
Sep 17, 2020 | 8.480 | 11.04 | 8.010 | 10.70 | 101,482,984 | +1.83(+20.63%) |
Sep 16, 2020 | 9.440 | 11.44 | 8.140 | 8.870 | 187,968,016 | +2.64(+42.38%) |
Sep 15, 2020 | 6.480 | 6.530 | 5.940 | 6.230 | 10,999,859 | -0.27(-4.15%) |
Sep 14, 2020 | 6.230 | 6.730 | 6.110 | 6.500 | 8,875,998 | +0.10(+1.56%) |
Sep 11, 2020 | 6.260 | 6.600 | 6.020 | 6.400 | 20,467,700 | +0.47(+7.93%) |
Sep 10, 2020 | 5.820 | 6.250 | 5.730 | 5.930 | 12,420,463 | +0.11(+1.89%) |
Sep 09, 2020 | 5.640 | 6.530 | 5.550 | 5.820 | 15,543,597 | +0.29(+5.24%) |
Sep 08, 2020 | 5.900 | 5.930 | 5.510 | 5.530 | 9,705,480 | -0.57(-9.34%) |
Sep 04, 2020 | 6.400 | 6.500 | 5.950 | 6.100 | 8,801,200 | -0.36(-5.57%) |
Sep 03, 2020 | 7.000 | 7.080 | 6.410 | 6.460 | 13,329,455 | -0.70(-9.78%) |
Sep 02, 2020 | 7.320 | 7.500 | 6.770 | 7.160 | 19,311,446 | -0.14(-1.92%) |
Sep 01, 2020 | 9.480 | 9.870 | 7.210 | 7.300 | 106,365,104 | +1.32(+22.07%) |
Aug 31, 2020 | 5.900 | 6.370 | 5.850 | 5.980 | 18,642,428 | -0.04(-0.66%) |
Aug 28, 2020 | 5.860 | 6.400 | 5.660 | 6.020 | 14,025,900 | +0.14(+2.38%) |
Aug 27, 2020 | 6.170 | 6.240 | 5.720 | 5.880 | 11,619,576 | -0.43(-6.81%) |
Aug 26, 2020 | 6.750 | 6.750 | 6.090 | 6.310 | 11,798,288 | -0.45(-6.66%) |
Aug 25, 2020 | 6.980 | 7.440 | 6.570 | 6.760 | 13,949,844 | -0.24(-3.43%) |
Aug 24, 2020 | 6.830 | 7.500 | 6.700 | 7.000 | 13,833,627 | +0.12(+1.74%) |
Aug 21, 2020 | 7.000 | 8.020 | 6.520 | 6.880 | 26,249,300 | -0.30(-4.18%) |
Aug 20, 2020 | 7.780 | 8.000 | 7.090 | 7.180 | 13,682,603 | -0.61(-7.83%) |
Aug 19, 2020 | 8.200 | 9.090 | 7.730 | 7.790 | 32,198,786 | -0.22(-2.75%) |
Aug 18, 2020 | 7.340 | 13.69 | 6.680 | 8.010 | 72,673,304 | +0.37(+4.84%) |
Aug 17, 2020 | 8.340 | 8.370 | 7.550 | 7.640 | 9,291,442 | -0.79(-9.37%) |
Aug 14, 2020 | 9.070 | 9.180 | 8.220 | 8.430 | 10,571,400 | -0.77(-8.37%) |
Aug 13, 2020 | 9.500 | 9.670 | 9.010 | 9.200 | 8,769,473 | -0.52(-5.35%) |
Aug 12, 2020 | 10.40 | 10.47 | 9.540 | 9.720 | 9,515,757 | -0.29(-2.90%) |
Aug 11, 2020 | 11.26 | 11.35 | 9.950 | 10.01 | 19,373,316 | -0.72(-6.71%) |
Aug 10, 2020 | 8.900 | 11.60 | 8.500 | 10.73 | 47,435,800 | -4.15(-27.89%) |
Aug 07, 2020 | 15.79 | 16.75 | 14.57 | 14.88 | 16,139,200 | -1.23(-7.64%) |
Aug 06, 2020 | 15.11 | 17.50 | 14.80 | 16.11 | 39,467,232 | +1.21(+8.12%) |
Aug 05, 2020 | 15.51 | 16.00 | 13.72 | 14.90 | 25,578,044 | +0.50(+3.47%) |
Aug 04, 2020 | 15.08 | 17.88 | 12.86 | 14.40 | 65,845,056 | -0.54(-3.61%) |
Aug 03, 2020 | 21.13 | 21.16 | 14.74 | 14.94 | 47,079,680 | -6.91(-31.62%) |
Jul 31, 2020 | 25.02 | 25.70 | 20.27 | 21.85 | 57,453,800 | -7.98(-26.75%) |
Jul 30, 2020 | 39.70 | 44.44 | 27.50 | 29.83 | 98,575,360 | -3.37(-10.15%) |
Jul 29, 2020 | 18.43 | 60.00 | 17.50 | 33.20 | 275,639,936 | +25.26(+318.14%) |
Jul 28, 2020 | 9.630 | 11.80 | 6.000 | 7.940 | 281,138,752 | +5.32(+203.05%) |
Jul 27, 2020 | 2.130 | 2.650 | 2.130 | 2.620 | 1,639,884 | +0.52(+24.76%) |
Jul 24, 2020 | 2.110 | 2.160 | 2.090 | 2.100 | 74,800 | -0.04(-1.87%) |
Jul 23, 2020 | 2.140 | 2.200 | 2.090 | 2.140 | 80,840 | -0.02(-0.93%) |
Jul 22, 2020 | 2.200 | 2.200 | 2.140 | 2.160 | 52,417 | -0.04(-1.82%) |
Jul 21, 2020 | 2.230 | 2.260 | 2.160 | 2.200 | 107,208 | -0.04(-1.79%) |
Jul 20, 2020 | 2.260 | 2.280 | 2.210 | 2.240 | 117,171 | +0.06(+2.75%) |
Jul 17, 2020 | 2.080 | 2.270 | 2.080 | 2.180 | 214,900 | +0.07(+3.32%) |
Jul 16, 2020 | 2.040 | 2.120 | 2.040 | 2.110 | 76,837 | +0.03(+1.44%) |
Jul 15, 2020 | 2.070 | 2.100 | 2.035 | 2.080 | 134,499 | +0.02(+0.97%) |
Jul 14, 2020 | 2.020 | 2.080 | 2.000 | 2.060 | 138,084 | +0.04(+1.98%) |
Jul 13, 2020 | 2.120 | 2.120 | 2.010 | 2.020 | 118,449 | -0.08(-3.81%) |
Jul 10, 2020 | 2.090 | 2.140 | 2.060 | 2.100 | 114,900 | +0.01(+0.48%) |
Jul 09, 2020 | 2.150 | 2.150 | 2.060 | 2.090 | 145,405 | -0.06(-2.79%) |
Jul 08, 2020 | 2.200 | 2.229 | 2.080 | 2.150 | 199,667 | +0.03(+1.42%) |
Jul 07, 2020 | 2.280 | 2.280 | 2.120 | 2.120 | 175,168 | -0.14(-6.19%) |
Jul 06, 2020 | 2.200 | 2.270 | 2.170 | 2.260 | 156,105 | +0.05(+2.26%) |
Jul 02, 2020 | 2.280 | 2.320 | 2.140 | 2.210 | 210,400 | -0.03(-1.34%) |