Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.32 | 10.32 | 9.320 | 9.440 | 911,749 | -0.54(-5.41%) |
Aug 30, 2021 | 9.810 | 11.16 | 9.700 | 9.980 | 2,217,389 | +0.29(+2.99%) |
Aug 27, 2021 | 9.150 | 9.980 | 8.900 | 9.690 | 1,347,166 | +0.60(+6.60%) |
Aug 26, 2021 | 9.650 | 9.790 | 8.980 | 9.090 | 808,192 | -0.52(-5.41%) |
Aug 25, 2021 | 10.05 | 10.08 | 9.300 | 9.610 | 522,928 | -0.44(-4.38%) |
Aug 24, 2021 | 9.250 | 10.23 | 9.000 | 10.05 | 1,088,822 | +0.75(+8.06%) |
Aug 23, 2021 | 9.310 | 9.500 | 8.810 | 9.300 | 1,221,911 | -0.01(-0.11%) |
Aug 20, 2021 | 8.980 | 9.581 | 8.945 | 9.310 | 874,853 | +0.31(+3.44%) |
Aug 19, 2021 | 10.03 | 10.38 | 8.860 | 9.000 | 1,372,753 | -1.65(-15.49%) |
Aug 18, 2021 | 9.540 | 11.16 | 9.521 | 10.65 | 3,019,763 | +1.16(+12.22%) |
Aug 17, 2021 | 10.34 | 10.92 | 9.360 | 9.490 | 2,854,605 | -0.69(-6.78%) |
Aug 16, 2021 | 11.74 | 12.15 | 10.17 | 10.18 | 1,884,657 | -2.12(-17.24%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.00 | 12.30 | 3,073,644 | -1.40(-10.22%) |
Aug 12, 2021 | 16.20 | 16.41 | 12.66 | 13.70 | 18,992,068 | +1.01(+7.96%) |
Aug 11, 2021 | 12.06 | 15.50 | 12.00 | 12.69 | 21,671,358 | +1.40(+12.40%) |
Aug 10, 2021 | 12.01 | 16.10 | 10.61 | 11.29 | 31,500,354 | +1.17(+11.56%) |
Aug 09, 2021 | 8.600 | 10.85 | 8.410 | 10.12 | 14,549,374 | +1.88(+22.82%) |
Aug 06, 2021 | 8.330 | 8.880 | 7.700 | 8.240 | 2,980,428 | +0.00(+0.00%) |
Aug 05, 2021 | 8.600 | 9.290 | 8.150 | 8.240 | 1,378,640 | -0.52(-5.94%) |
Aug 04, 2021 | 9.000 | 9.440 | 7.900 | 8.760 | 5,060,941 | -0.14(-1.57%) |
Aug 03, 2021 | 9.220 | 10.90 | 8.650 | 8.900 | 15,711,592 | +0.02(+0.23%) |
Aug 02, 2021 | 7.640 | 10.80 | 7.610 | 8.880 | 33,384,920 | +0.63(+7.64%) |
Jul 30, 2021 | 6.340 | 10.25 | 6.250 | 8.250 | 110,110,240 | +2.31(+38.89%) |
Jul 29, 2021 | 5.590 | 6.490 | 5.570 | 5.940 | 4,391,995 | +0.33(+5.79%) |
Jul 28, 2021 | 5.860 | 5.990 | 5.560 | 5.615 | 921,421 | -0.46(-7.50%) |
Jul 27, 2021 | 6.280 | 7.470 | 6.040 | 6.070 | 14,807,408 | -0.20(-3.19%) |
Jul 26, 2021 | 5.280 | 6.390 | 5.280 | 6.270 | 5,621,767 | +0.79(+14.42%) |
Jul 23, 2021 | 5.980 | 6.650 | 5.300 | 5.480 | 4,366,598 | -0.70(-11.33%) |
Jul 22, 2021 | 6.040 | 6.690 | 5.630 | 6.180 | 2,704,751 | +0.17(+2.83%) |
Jul 21, 2021 | 5.820 | 6.860 | 5.800 | 6.010 | 3,100,343 | +0.22(+3.80%) |
Jul 20, 2021 | 6.890 | 7.710 | 5.700 | 5.790 | 4,726,389 | -2.53(-30.41%) |
Jul 19, 2021 | 5.580 | 10.19 | 5.490 | 8.320 | 31,509,288 | +2.53(+43.70%) |
Jul 16, 2021 | 5.580 | 6.350 | 5.500 | 5.790 | 3,511,339 | +0.17(+3.02%) |
Jul 15, 2021 | 6.270 | 7.759 | 5.270 | 5.620 | 7,786,631 | -0.62(-9.94%) |
Jul 14, 2021 | 6.350 | 7.290 | 5.560 | 6.240 | 11,142,537 | -2.82(-31.13%) |
Jul 13, 2021 | 3.910 | 11.54 | 3.900 | 9.060 | 211,464,864 | +5.10(+128.79%) |
Jul 12, 2021 | 4.040 | 4.170 | 3.910 | 3.960 | 82,874 | -0.05(-1.25%) |
Jul 09, 2021 | 3.860 | 4.060 | 3.860 | 4.010 | 78,274 | +0.20(+5.25%) |
Jul 08, 2021 | 3.640 | 3.990 | 3.620 | 3.810 | 191,791 | +0.00(+0.00%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.650 | 3.810 | 84,010 | -0.08(-2.06%) |
Jul 06, 2021 | 3.890 | 3.910 | 3.850 | 3.890 | 24,666 | -0.02(-0.51%) |
Jul 02, 2021 | 4.020 | 4.030 | 3.850 | 3.910 | 52,264 | -0.13(-3.22%) |
Jul 01, 2021 | 4.160 | 4.160 | 4.010 | 4.040 | 64,360 | -0.13(-3.12%) |
Jun 30, 2021 | 4.270 | 4.270 | 4.000 | 4.170 | 94,188 | -0.10(-2.34%) |
Jun 29, 2021 | 4.130 | 4.370 | 4.090 | 4.270 | 253,274 | +0.15(+3.64%) |
Jun 28, 2021 | 4.000 | 4.300 | 4.000 | 4.120 | 265,531 | +0.15(+3.78%) |
Jun 25, 2021 | 4.090 | 4.120 | 3.960 | 3.970 | 130,513 | -0.07(-1.73%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.870 | 4.040 | 316,896 | +0.09(+2.28%) |
Jun 23, 2021 | 3.800 | 4.030 | 3.800 | 3.950 | 60,236 | +0.15(+3.95%) |
Jun 22, 2021 | 3.810 | 3.870 | 3.760 | 3.800 | 70,979 | -0.07(-1.81%) |
Jun 21, 2021 | 4.100 | 4.100 | 3.800 | 3.870 | 80,386 | -0.20(-4.91%) |
Jun 18, 2021 | 3.990 | 4.250 | 3.910 | 4.070 | 70,182 | +0.10(+2.52%) |
Jun 17, 2021 | 3.970 | 4.090 | 3.970 | 3.970 | 29,063 | -0.02(-0.50%) |
Jun 16, 2021 | 4.020 | 4.051 | 3.860 | 3.990 | 41,821 | -0.09(-2.21%) |
Jun 15, 2021 | 4.260 | 4.260 | 4.021 | 4.080 | 60,640 | -0.16(-3.77%) |
Jun 14, 2021 | 4.250 | 4.350 | 4.150 | 4.240 | 68,724 | +0.01(+0.24%) |
Jun 11, 2021 | 4.130 | 4.319 | 4.130 | 4.230 | 71,641 | +0.13(+3.17%) |
Jun 10, 2021 | 4.320 | 4.330 | 4.090 | 4.100 | 102,618 | -0.22(-5.09%) |
Jun 09, 2021 | 4.420 | 4.460 | 4.260 | 4.320 | 218,192 | -0.14(-3.14%) |
Jun 08, 2021 | 4.610 | 4.850 | 4.250 | 4.460 | 431,990 | -0.07(-1.55%) |
Jun 07, 2021 | 4.030 | 4.640 | 3.960 | 4.530 | 1,208,270 | +0.49(+12.13%) |
Jun 04, 2021 | 3.950 | 4.400 | 3.810 | 4.040 | 612,473 | +0.02(+0.50%) |
Jun 03, 2021 | 3.660 | 4.260 | 3.600 | 4.020 | 505,909 | +0.36(+9.84%) |
Jun 02, 2021 | 3.570 | 3.740 | 3.570 | 3.660 | 78,152 | +0.10(+2.81%) |
Jun 01, 2021 | 3.700 | 3.734 | 3.550 | 3.560 | 68,869 | -0.19(-5.07%) |
May 28, 2021 | 3.620 | 3.800 | 3.620 | 3.750 | 105,410 | +0.09(+2.46%) |
May 27, 2021 | 3.630 | 3.698 | 3.620 | 3.660 | 72,348 | +0.02(+0.55%) |
May 26, 2021 | 3.530 | 3.680 | 3.451 | 3.640 | 105,336 | +0.10(+2.82%) |
May 25, 2021 | 3.600 | 3.620 | 3.490 | 3.540 | 95,365 | -0.06(-1.67%) |
May 24, 2021 | 3.780 | 3.919 | 3.570 | 3.600 | 242,250 | -0.19(-5.01%) |
May 21, 2021 | 4.010 | 4.030 | 3.760 | 3.790 | 145,566 | -0.15(-3.81%) |
May 20, 2021 | 3.700 | 4.130 | 3.615 | 3.940 | 502,365 | +0.28(+7.65%) |
May 19, 2021 | 3.850 | 4.040 | 3.650 | 3.660 | 200,535 | -0.28(-7.11%) |
May 18, 2021 | 3.940 | 4.070 | 3.909 | 3.940 | 120,997 | -0.02(-0.51%) |
May 17, 2021 | 4.080 | 4.140 | 3.840 | 3.960 | 469,658 | -0.14(-3.41%) |
May 14, 2021 | 3.930 | 4.260 | 3.800 | 4.100 | 608,445 | +0.32(+8.47%) |
May 13, 2021 | 4.190 | 5.150 | 3.740 | 3.780 | 2,207,299 | -0.46(-10.85%) |
May 12, 2021 | 4.180 | 4.390 | 4.100 | 4.240 | 41,741 | +0.06(+1.44%) |
May 11, 2021 | 4.130 | 4.260 | 4.100 | 4.180 | 46,004 | -0.15(-3.46%) |
May 10, 2021 | 4.440 | 4.570 | 4.260 | 4.330 | 47,240 | -0.07(-1.59%) |
May 07, 2021 | 4.210 | 4.510 | 4.210 | 4.400 | 45,775 | +0.22(+5.26%) |
May 06, 2021 | 4.600 | 4.710 | 4.110 | 4.180 | 249,581 | -0.43(-9.33%) |
May 05, 2021 | 4.760 | 4.850 | 4.550 | 4.610 | 120,427 | -0.08(-1.71%) |
May 04, 2021 | 4.880 | 5.060 | 4.640 | 4.690 | 67,014 | -0.13(-2.70%) |
May 03, 2021 | 4.780 | 5.180 | 4.680 | 4.820 | 226,282 | +0.08(+1.69%) |
Apr 30, 2021 | 4.730 | 4.830 | 4.650 | 4.740 | 32,400 | -0.01(-0.21%) |
Apr 29, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 84,621 | -0.15(-3.06%) |
Apr 28, 2021 | 4.740 | 4.990 | 4.670 | 4.900 | 101,314 | +0.16(+3.38%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.600 | 4.740 | 40,045 | -0.09(-1.86%) |
Apr 26, 2021 | 4.730 | 4.890 | 4.710 | 4.830 | 93,960 | +0.10(+2.11%) |
Apr 23, 2021 | 4.730 | 4.809 | 4.610 | 4.730 | 118,800 | +0.05(+1.07%) |
Apr 22, 2021 | 4.640 | 4.880 | 4.490 | 4.680 | 291,766 | +0.14(+3.08%) |
Apr 21, 2021 | 4.550 | 4.640 | 4.300 | 4.540 | 405,645 | +0.03(+0.67%) |
Apr 20, 2021 | 4.390 | 4.760 | 4.090 | 4.510 | 504,141 | +0.08(+1.81%) |
Apr 19, 2021 | 4.460 | 4.580 | 4.380 | 4.430 | 76,633 | -0.05(-1.12%) |
Apr 16, 2021 | 4.540 | 4.580 | 4.350 | 4.480 | 43,300 | -0.15(-3.24%) |
Apr 15, 2021 | 4.490 | 4.670 | 4.420 | 4.630 | 86,100 | +0.17(+3.81%) |
Apr 14, 2021 | 4.400 | 4.530 | 4.360 | 4.460 | 38,646 | +0.06(+1.36%) |
Apr 13, 2021 | 4.370 | 4.450 | 4.350 | 4.400 | 34,487 | +0.03(+0.69%) |
Apr 12, 2021 | 4.600 | 4.600 | 4.350 | 4.370 | 87,783 | -0.21(-4.59%) |
Apr 09, 2021 | 4.770 | 4.800 | 4.510 | 4.580 | 102,800 | -0.16(-3.38%) |
Apr 08, 2021 | 5.020 | 5.060 | 4.670 | 4.740 | 185,595 | -0.30(-5.95%) |
Apr 07, 2021 | 4.870 | 5.300 | 4.800 | 5.040 | 425,251 | +0.18(+3.70%) |
Apr 06, 2021 | 4.960 | 4.990 | 4.750 | 4.860 | 86,987 | -0.12(-2.41%) |
Apr 05, 2021 | 4.800 | 5.300 | 4.761 | 4.980 | 299,275 | +0.15(+3.11%) |
Apr 01, 2021 | 4.770 | 4.950 | 4.720 | 4.830 | 30,200 | +0.09(+1.90%) |
Mar 31, 2021 | 4.590 | 5.050 | 4.460 | 4.740 | 218,111 | +0.17(+3.72%) |
Mar 30, 2021 | 4.650 | 4.740 | 4.440 | 4.570 | 121,816 | -0.20(-4.19%) |
Mar 29, 2021 | 4.540 | 4.900 | 4.500 | 4.770 | 407,815 | +0.31(+6.95%) |
Mar 26, 2021 | 4.760 | 4.760 | 4.450 | 4.460 | 382,400 | -0.19(-4.09%) |
Mar 25, 2021 | 4.760 | 4.870 | 4.540 | 4.650 | 70,861 | -0.18(-3.73%) |
Mar 24, 2021 | 4.900 | 5.040 | 4.700 | 4.830 | 96,627 | -0.03(-0.62%) |
Mar 23, 2021 | 5.100 | 5.120 | 4.860 | 4.860 | 152,771 | -0.25(-4.89%) |
Mar 22, 2021 | 5.170 | 5.330 | 4.990 | 5.110 | 131,814 | -0.01(-0.20%) |
Mar 19, 2021 | 5.200 | 5.450 | 5.110 | 5.120 | 151,900 | -0.09(-1.73%) |
Mar 18, 2021 | 5.120 | 5.600 | 5.000 | 5.210 | 510,510 | +0.00(+0.00%) |
Mar 17, 2021 | 5.000 | 5.460 | 4.950 | 5.210 | 407,625 | +0.18(+3.58%) |
Mar 16, 2021 | 5.010 | 5.180 | 4.900 | 5.030 | 203,249 | +0.11(+2.24%) |
Mar 15, 2021 | 4.970 | 5.180 | 4.840 | 4.920 | 90,989 | -0.08(-1.60%) |
Mar 12, 2021 | 4.970 | 5.180 | 4.890 | 5.000 | 174,800 | -0.04(-0.79%) |
Mar 11, 2021 | 4.870 | 5.070 | 4.800 | 5.040 | 160,185 | +0.22(+4.56%) |
Mar 10, 2021 | 5.240 | 5.390 | 4.800 | 4.820 | 442,449 | -0.33(-6.41%) |
Mar 09, 2021 | 4.760 | 5.460 | 4.760 | 5.150 | 964,082 | +0.37(+7.74%) |
Mar 08, 2021 | 4.550 | 5.200 | 4.330 | 4.780 | 416,808 | +0.32(+7.17%) |
Mar 05, 2021 | 4.310 | 4.700 | 4.070 | 4.460 | 425,200 | +0.22(+5.19%) |
Mar 04, 2021 | 4.850 | 4.960 | 4.110 | 4.240 | 256,884 | -0.72(-14.52%) |
Mar 03, 2021 | 5.060 | 5.080 | 4.890 | 4.960 | 64,644 | +0.02(+0.40%) |
Mar 02, 2021 | 4.950 | 5.100 | 4.930 | 4.940 | 126,994 | -0.10(-1.98%) |
Mar 01, 2021 | 4.980 | 5.200 | 4.900 | 5.040 | 209,905 | +0.04(+0.80%) |
Feb 26, 2021 | 5.210 | 5.400 | 4.980 | 5.000 | 191,600 | -0.19(-3.66%) |
Feb 25, 2021 | 5.500 | 5.600 | 5.030 | 5.190 | 161,357 | -0.33(-5.98%) |
Feb 24, 2021 | 5.550 | 5.770 | 5.390 | 5.520 | 340,780 | +0.06(+1.10%) |
Feb 23, 2021 | 5.170 | 5.750 | 4.920 | 5.460 | 665,870 | -0.13(-2.33%) |
Feb 22, 2021 | 6.150 | 6.180 | 5.540 | 5.590 | 298,977 | -0.68(-10.85%) |
Feb 19, 2021 | 6.440 | 6.600 | 6.200 | 6.270 | 404,600 | -0.01(-0.16%) |
Feb 18, 2021 | 7.440 | 7.440 | 6.280 | 6.280 | 641,825 | -1.23(-16.38%) |
Feb 17, 2021 | 8.010 | 8.060 | 7.400 | 7.510 | 685,944 | -0.69(-8.41%) |
Feb 16, 2021 | 7.450 | 9.000 | 7.100 | 8.200 | 2,518,968 | +1.19(+16.98%) |
Feb 12, 2021 | 6.930 | 7.370 | 6.750 | 7.010 | 242,700 | +0.15(+2.19%) |
Feb 11, 2021 | 7.320 | 7.700 | 6.790 | 6.860 | 311,972 | -0.54(-7.30%) |
Feb 10, 2021 | 8.250 | 8.297 | 6.990 | 7.400 | 665,314 | -0.24(-3.14%) |
Feb 09, 2021 | 7.110 | 8.090 | 7.080 | 7.640 | 865,060 | +0.49(+6.85%) |
Feb 08, 2021 | 6.820 | 7.155 | 6.700 | 7.150 | 191,858 | +0.43(+6.40%) |
Feb 05, 2021 | 6.880 | 6.970 | 6.520 | 6.720 | 259,200 | -0.12(-1.75%) |
Feb 04, 2021 | 7.050 | 7.300 | 6.800 | 6.840 | 323,573 | -0.13(-1.87%) |
Feb 03, 2021 | 6.880 | 7.297 | 6.640 | 6.970 | 718,148 | +0.26(+3.87%) |
Feb 02, 2021 | 6.970 | 7.200 | 6.570 | 6.710 | 677,882 | -0.40(-5.63%) |
Feb 01, 2021 | 6.160 | 7.520 | 5.920 | 7.110 | 1,342,589 | +1.09(+18.11%) |
Jan 29, 2021 | 6.270 | 6.450 | 5.900 | 6.020 | 314,800 | -0.37(-5.79%) |
Jan 28, 2021 | 6.430 | 6.720 | 6.210 | 6.390 | 266,962 | -0.05(-0.78%) |
Jan 27, 2021 | 6.800 | 7.000 | 6.410 | 6.440 | 394,889 | -0.41(-5.99%) |
Jan 26, 2021 | 6.490 | 7.050 | 6.210 | 6.850 | 521,613 | +0.36(+5.55%) |
Jan 25, 2021 | 6.720 | 6.770 | 6.110 | 6.490 | 401,163 | -0.16(-2.41%) |
Jan 22, 2021 | 6.720 | 6.800 | 6.290 | 6.650 | 860,400 | -0.22(-3.20%) |
Jan 21, 2021 | 6.240 | 8.250 | 6.050 | 6.870 | 3,082,765 | +0.55(+8.70%) |
Jan 20, 2021 | 6.250 | 6.440 | 5.800 | 6.320 | 604,114 | -0.02(-0.32%) |
Jan 19, 2021 | 6.530 | 7.300 | 6.190 | 6.340 | 1,401,094 | +0.25(+4.11%) |
Jan 15, 2021 | 5.410 | 6.280 | 5.380 | 6.090 | 1,487,800 | +0.66(+12.15%) |
Jan 14, 2021 | 5.620 | 5.800 | 5.270 | 5.430 | 381,866 | -0.19(-3.38%) |
Jan 13, 2021 | 5.610 | 6.480 | 5.350 | 5.620 | 1,389,885 | +0.03(+0.54%) |
Jan 12, 2021 | 5.230 | 5.920 | 5.090 | 5.590 | 812,850 | +0.34(+6.48%) |
Jan 11, 2021 | 4.860 | 5.350 | 4.810 | 5.250 | 828,120 | +0.39(+8.02%) |
Jan 08, 2021 | 4.910 | 4.958 | 4.800 | 4.860 | 84,500 | -0.02(-0.41%) |
Jan 07, 2021 | 4.790 | 4.980 | 4.700 | 4.880 | 217,093 | +0.07(+1.46%) |
Jan 06, 2021 | 4.890 | 4.940 | 4.500 | 4.810 | 384,642 | -0.03(-0.62%) |
Jan 05, 2021 | 5.160 | 5.300 | 4.720 | 4.840 | 322,462 | -0.33(-6.38%) |
Jan 04, 2021 | 4.970 | 5.170 | 4.860 | 5.170 | 158,419 | +0.30(+6.16%) |
Dec 31, 2020 | 4.870 | 4.870 | 4.870 | 340,788 | -0.27(-5.25%) | |
Dec 30, 2020 | 5.100 | 5.400 | 4.960 | 5.140 | 340,788 | +0.05(+0.98%) |
Dec 29, 2020 | 5.600 | 5.700 | 4.910 | 5.090 | 429,149 | -0.48(-8.62%) |
Dec 28, 2020 | 4.970 | 6.280 | 4.900 | 5.570 | 1,859,373 | +0.67(+13.67%) |
Dec 24, 2020 | 5.000 | 5.020 | 4.840 | 4.900 | 89,100 | -0.06(-1.21%) |
Dec 23, 2020 | 4.950 | 5.100 | 4.920 | 4.960 | 138,799 | +0.01(+0.20%) |
Dec 22, 2020 | 5.080 | 5.080 | 4.900 | 4.950 | 126,641 | -0.13(-2.56%) |
Dec 21, 2020 | 4.980 | 5.250 | 4.930 | 5.080 | 194,151 | +0.24(+4.96%) |
Dec 18, 2020 | 5.000 | 5.000 | 4.810 | 4.840 | 141,100 | -0.02(-0.41%) |
Dec 17, 2020 | 4.870 | 4.980 | 4.800 | 4.860 | 87,233 | +0.03(+0.62%) |
Dec 16, 2020 | 4.900 | 5.040 | 4.800 | 4.830 | 126,007 | -0.10(-2.03%) |
Dec 15, 2020 | 5.030 | 5.170 | 4.830 | 4.930 | 216,243 | -0.10(-1.99%) |
Dec 14, 2020 | 4.900 | 5.650 | 4.800 | 5.030 | 1,246,350 | +0.25(+5.23%) |
Dec 11, 2020 | 5.000 | 5.140 | 4.770 | 4.780 | 194,500 | -0.17(-3.43%) |
Dec 10, 2020 | 5.080 | 5.180 | 4.910 | 4.950 | 146,235 | -0.02(-0.40%) |
Dec 09, 2020 | 5.170 | 5.270 | 4.910 | 4.970 | 276,595 | -0.17(-3.31%) |
Dec 08, 2020 | 5.280 | 5.530 | 5.040 | 5.140 | 568,430 | -0.09(-1.72%) |
Dec 07, 2020 | 5.250 | 5.450 | 5.150 | 5.230 | 300,384 | -0.17(-3.15%) |
Dec 04, 2020 | 5.460 | 5.590 | 5.140 | 5.400 | 811,200 | -0.32(-5.59%) |
Dec 03, 2020 | 4.880 | 5.900 | 4.770 | 5.720 | 2,415,467 | +0.93(+19.42%) |
Dec 02, 2020 | 4.810 | 4.950 | 4.750 | 4.790 | 147,473 | -0.05(-1.03%) |
Dec 01, 2020 | 5.030 | 5.100 | 4.710 | 4.840 | 450,102 | -0.23(-4.54%) |
Nov 30, 2020 | 5.220 | 5.220 | 4.960 | 5.070 | 286,856 | -0.05(-0.98%) |
Nov 27, 2020 | 5.210 | 5.290 | 4.950 | 5.120 | 203,900 | -0.05(-0.97%) |
Nov 25, 2020 | 4.990 | 5.230 | 4.850 | 5.170 | 750,400 | +0.11(+2.17%) |
Nov 24, 2020 | 5.200 | 5.350 | 4.860 | 5.060 | 764,292 | +0.05(+1.00%) |
Nov 23, 2020 | 5.000 | 5.190 | 4.630 | 5.010 | 808,755 | +0.03(+0.60%) |
Nov 20, 2020 | 5.100 | 5.101 | 4.850 | 4.980 | 299,100 | -0.10(-1.97%) |
Nov 19, 2020 | 5.240 | 5.480 | 4.880 | 5.080 | 751,856 | -0.22(-4.15%) |
Nov 18, 2020 | 5.530 | 5.630 | 5.160 | 5.300 | 684,688 | -0.33(-5.86%) |
Nov 17, 2020 | 5.600 | 5.820 | 5.400 | 5.630 | 292,964 | -0.06(-1.05%) |
Nov 16, 2020 | 6.110 | 6.190 | 5.350 | 5.690 | 947,379 | -0.17(-2.90%) |
Nov 13, 2020 | 6.650 | 6.780 | 5.760 | 5.860 | 1,958,200 | -2.00(-25.45%) |
Nov 12, 2020 | 4.740 | 8.130 | 4.740 | 7.860 | 6,453,214 | +3.16(+67.23%) |
Nov 11, 2020 | 4.450 | 4.800 | 4.360 | 4.700 | 169,677 | +0.34(+7.80%) |
Nov 10, 2020 | 4.340 | 4.450 | 4.300 | 4.360 | 23,147 | -0.01(-0.23%) |
Nov 09, 2020 | 4.710 | 4.800 | 4.200 | 4.370 | 123,988 | -0.27(-5.82%) |
Nov 06, 2020 | 4.720 | 4.770 | 4.510 | 4.640 | 37,600 | -0.07(-1.49%) |
Nov 05, 2020 | 4.580 | 4.800 | 4.580 | 4.710 | 66,582 | +0.12(+2.61%) |
Nov 04, 2020 | 4.640 | 4.750 | 4.550 | 4.590 | 33,988 | -0.12(-2.55%) |
Nov 03, 2020 | 4.800 | 4.870 | 4.630 | 4.710 | 35,053 | -0.01(-0.21%) |
Nov 02, 2020 | 4.960 | 5.030 | 4.630 | 4.720 | 133,473 | -0.21(-4.26%) |
Oct 30, 2020 | 4.610 | 5.000 | 4.510 | 4.930 | 141,600 | +0.32(+6.94%) |
Oct 29, 2020 | 4.980 | 4.980 | 4.610 | 4.610 | 152,329 | -0.38(-7.62%) |
Oct 28, 2020 | 4.840 | 5.170 | 4.700 | 4.990 | 204,039 | +0.28(+5.94%) |
Oct 27, 2020 | 4.950 | 4.990 | 4.680 | 4.710 | 35,893 | -0.25(-5.04%) |
Oct 26, 2020 | 4.910 | 5.220 | 4.900 | 4.960 | 82,855 | +0.02(+0.40%) |
Oct 23, 2020 | 5.100 | 5.149 | 4.880 | 4.940 | 50,500 | -0.05(-1.00%) |
Oct 22, 2020 | 5.170 | 5.250 | 4.810 | 4.990 | 117,975 | -0.20(-3.85%) |
Oct 21, 2020 | 5.280 | 5.390 | 5.130 | 5.190 | 73,808 | -0.03(-0.57%) |
Oct 20, 2020 | 5.330 | 5.330 | 5.130 | 5.220 | 48,010 | -0.10(-1.88%) |
Oct 19, 2020 | 5.210 | 5.450 | 5.210 | 5.320 | 137,790 | +0.13(+2.50%) |
Oct 16, 2020 | 5.180 | 5.290 | 5.100 | 5.190 | 51,900 | +0.09(+1.76%) |
Oct 15, 2020 | 5.300 | 5.310 | 5.030 | 5.100 | 51,015 | -0.21(-3.95%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.190 | 5.310 | 83,534 | -0.01(-0.19%) |
Oct 13, 2020 | 5.340 | 5.450 | 5.160 | 5.320 | 230,341 | +0.03(+0.57%) |
Oct 12, 2020 | 5.200 | 5.450 | 5.200 | 5.290 | 104,144 | +0.05(+0.95%) |
Oct 09, 2020 | 5.500 | 5.500 | 5.160 | 5.240 | 82,900 | -0.21(-3.85%) |
Oct 08, 2020 | 5.580 | 5.650 | 5.330 | 5.450 | 93,617 | -0.13(-2.33%) |
Oct 07, 2020 | 5.700 | 5.850 | 5.520 | 5.580 | 140,316 | -0.02(-0.36%) |
Oct 06, 2020 | 5.910 | 5.910 | 5.500 | 5.600 | 123,852 | -0.23(-3.95%) |
Oct 05, 2020 | 5.970 | 6.210 | 5.700 | 5.830 | 339,106 | -0.14(-2.35%) |
Oct 02, 2020 | 5.840 | 6.320 | 5.670 | 5.970 | 785,000 | +0.34(+6.04%) |
Oct 01, 2020 | 5.530 | 5.750 | 5.460 | 5.630 | 84,551 | +0.11(+1.99%) |
Sep 30, 2020 | 5.600 | 5.770 | 5.420 | 5.520 | 110,559 | -0.01(-0.18%) |
Sep 29, 2020 | 5.660 | 6.230 | 5.510 | 5.530 | 242,527 | -0.13(-2.30%) |
Sep 28, 2020 | 5.630 | 5.842 | 5.600 | 5.660 | 54,801 | -0.04(-0.70%) |
Sep 25, 2020 | 5.560 | 5.960 | 5.560 | 5.700 | 70,300 | +0.16(+2.89%) |
Sep 24, 2020 | 5.660 | 5.750 | 5.360 | 5.540 | 97,938 | -0.18(-3.15%) |
Sep 23, 2020 | 5.990 | 6.100 | 5.470 | 5.720 | 113,749 | -0.25(-4.19%) |
Sep 22, 2020 | 5.660 | 6.580 | 5.520 | 5.970 | 452,474 | +0.35(+6.23%) |
Sep 21, 2020 | 5.680 | 6.050 | 5.560 | 5.620 | 88,901 | -0.15(-2.60%) |
Sep 18, 2020 | 5.610 | 6.090 | 5.610 | 5.770 | 128,900 | +0.19(+3.41%) |
Sep 17, 2020 | 5.990 | 6.160 | 5.350 | 5.580 | 228,405 | -0.49(-8.07%) |
Sep 16, 2020 | 6.170 | 6.330 | 5.920 | 6.070 | 162,743 | -0.12(-1.94%) |
Sep 15, 2020 | 6.310 | 6.440 | 6.010 | 6.190 | 196,526 | -0.15(-2.37%) |
Sep 14, 2020 | 5.830 | 6.440 | 5.660 | 6.340 | 330,169 | +0.73(+13.01%) |
Sep 11, 2020 | 5.540 | 6.100 | 5.400 | 5.610 | 425,100 | +0.07(+1.26%) |
Sep 10, 2020 | 5.730 | 5.750 | 5.260 | 5.540 | 165,441 | -0.10(-1.77%) |
Sep 09, 2020 | 5.270 | 5.900 | 5.270 | 5.640 | 216,482 | +0.39(+7.43%) |
Sep 08, 2020 | 4.900 | 5.750 | 4.660 | 5.250 | 466,228 | +0.32(+6.49%) |
Sep 04, 2020 | 5.170 | 5.230 | 4.780 | 4.930 | 205,600 | -0.24(-4.64%) |
Sep 03, 2020 | 5.680 | 5.740 | 5.100 | 5.170 | 192,007 | -0.59(-10.24%) |
Sep 02, 2020 | 6.020 | 6.100 | 5.520 | 5.760 | 232,451 | -0.43(-6.95%) |