Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.400 | 4.400 | 4.220 | 4.260 | 528,402 | -0.13(-2.96%) |
Jun 29, 2021 | 4.380 | 4.450 | 4.300 | 4.390 | 447,592 | -0.02(-0.45%) |
Jun 28, 2021 | 4.350 | 4.450 | 4.310 | 4.410 | 555,523 | +0.06(+1.38%) |
Jun 25, 2021 | 4.320 | 4.420 | 4.260 | 4.350 | 447,778 | +0.07(+1.64%) |
Jun 24, 2021 | 4.150 | 4.340 | 4.150 | 4.280 | 859,274 | +0.12(+2.88%) |
Jun 23, 2021 | 3.900 | 4.240 | 3.870 | 4.160 | 1,143,070 | +0.30(+7.77%) |
Jun 22, 2021 | 3.910 | 3.950 | 3.670 | 3.860 | 1,809,357 | -0.04(-1.03%) |
Jun 21, 2021 | 3.990 | 4.101 | 3.880 | 3.900 | 1,088,090 | -0.05(-1.27%) |
Jun 18, 2021 | 4.110 | 4.190 | 3.890 | 3.950 | 2,243,863 | -0.23(-5.50%) |
Jun 17, 2021 | 4.000 | 4.220 | 3.930 | 4.180 | 1,385,839 | +0.15(+3.72%) |
Jun 16, 2021 | 4.070 | 4.160 | 4.020 | 4.030 | 1,266,702 | -0.11(-2.66%) |
Jun 15, 2021 | 4.480 | 4.529 | 3.800 | 4.140 | 2,664,639 | -0.35(-7.80%) |
Jun 14, 2021 | 4.460 | 4.520 | 4.420 | 4.490 | 679,517 | +0.03(+0.67%) |
Jun 11, 2021 | 4.650 | 4.695 | 4.440 | 4.460 | 844,110 | -0.19(-4.09%) |
Jun 10, 2021 | 4.600 | 4.710 | 4.450 | 4.650 | 640,130 | +0.03(+0.65%) |
Jun 09, 2021 | 4.710 | 4.750 | 4.565 | 4.620 | 625,501 | -0.07(-1.49%) |
Jun 08, 2021 | 4.700 | 4.730 | 4.560 | 4.690 | 613,396 | +0.08(+1.74%) |
Jun 07, 2021 | 4.750 | 4.800 | 4.600 | 4.610 | 1,060,778 | -0.11(-2.33%) |
Jun 04, 2021 | 4.740 | 4.810 | 4.690 | 4.720 | 503,284 | +0.04(+0.85%) |
Jun 03, 2021 | 4.790 | 4.850 | 4.610 | 4.680 | 540,936 | -0.11(-2.30%) |
Jun 02, 2021 | 4.850 | 4.900 | 4.750 | 4.790 | 537,952 | -0.03(-0.62%) |
Jun 01, 2021 | 5.040 | 5.040 | 4.720 | 4.820 | 1,408,739 | -0.21(-4.17%) |
May 28, 2021 | 4.940 | 5.050 | 4.725 | 5.030 | 1,619,983 | -0.02(-0.40%) |
May 27, 2021 | 5.020 | 5.070 | 4.910 | 5.050 | 434,206 | +0.07(+1.41%) |
May 26, 2021 | 4.840 | 5.070 | 4.810 | 4.980 | 578,825 | +0.15(+3.11%) |
May 25, 2021 | 4.950 | 5.040 | 4.765 | 4.830 | 668,740 | -0.09(-1.83%) |
May 24, 2021 | 5.170 | 5.170 | 4.893 | 4.920 | 685,026 | -0.17(-3.34%) |
May 21, 2021 | 5.130 | 5.370 | 5.060 | 5.090 | 2,354,484 | -0.03(-0.59%) |
May 20, 2021 | 5.380 | 5.580 | 5.020 | 5.120 | 3,583,311 | +0.22(+4.49%) |
May 19, 2021 | 4.980 | 5.133 | 4.880 | 4.900 | 809,178 | -0.22(-4.30%) |
May 18, 2021 | 5.060 | 5.270 | 4.920 | 5.120 | 1,020,995 | +0.19(+3.85%) |
May 17, 2021 | 4.800 | 4.985 | 4.790 | 4.930 | 716,694 | +0.11(+2.28%) |
May 14, 2021 | 4.560 | 4.850 | 4.560 | 4.820 | 424,859 | +0.26(+5.70%) |
May 13, 2021 | 4.910 | 4.980 | 4.450 | 4.560 | 698,123 | -0.28(-5.79%) |
May 12, 2021 | 4.690 | 4.920 | 4.690 | 4.840 | 976,730 | +0.06(+1.26%) |
May 11, 2021 | 4.560 | 4.875 | 4.560 | 4.780 | 676,086 | +0.06(+1.27%) |
May 10, 2021 | 5.000 | 5.000 | 4.690 | 4.720 | 621,017 | -0.06(-1.26%) |
May 07, 2021 | 4.980 | 5.080 | 4.630 | 4.780 | 1,228,127 | -0.12(-2.45%) |
May 06, 2021 | 5.200 | 5.229 | 4.750 | 4.900 | 1,145,812 | -0.22(-4.30%) |
May 05, 2021 | 5.380 | 5.400 | 5.050 | 5.120 | 745,490 | -0.23(-4.30%) |
May 04, 2021 | 5.620 | 5.650 | 5.250 | 5.350 | 662,237 | -0.33(-5.81%) |
May 03, 2021 | 5.700 | 5.800 | 5.450 | 5.680 | 493,215 | +0.02(+0.35%) |
Apr 30, 2021 | 5.840 | 5.970 | 5.650 | 5.660 | 723,800 | -0.12(-2.08%) |
Apr 29, 2021 | 5.780 | 5.930 | 5.610 | 5.780 | 541,093 | +0.04(+0.70%) |
Apr 28, 2021 | 5.670 | 5.780 | 5.560 | 5.740 | 1,210,719 | +0.10(+1.77%) |
Apr 27, 2021 | 5.650 | 5.800 | 5.510 | 5.640 | 1,207,180 | +0.01(+0.18%) |
Apr 26, 2021 | 5.440 | 5.810 | 5.410 | 5.630 | 1,064,103 | +0.20(+3.68%) |
Apr 23, 2021 | 5.110 | 5.500 | 5.030 | 5.430 | 724,900 | +0.35(+6.89%) |
Apr 22, 2021 | 4.890 | 5.280 | 4.720 | 5.080 | 929,710 | +0.20(+4.10%) |
Apr 21, 2021 | 4.710 | 4.940 | 4.600 | 4.880 | 422,466 | +0.16(+3.39%) |
Apr 20, 2021 | 4.650 | 4.810 | 4.600 | 4.720 | 450,607 | +0.04(+0.85%) |
Apr 19, 2021 | 4.900 | 5.010 | 4.610 | 4.680 | 1,136,681 | -0.25(-5.07%) |
Apr 16, 2021 | 5.030 | 5.030 | 4.810 | 4.930 | 757,900 | -0.11(-2.18%) |
Apr 15, 2021 | 5.170 | 5.210 | 4.930 | 5.040 | 329,706 | +0.00(+0.00%) |
Apr 14, 2021 | 5.110 | 5.320 | 5.030 | 5.040 | 484,905 | -0.03(-0.59%) |
Apr 13, 2021 | 4.950 | 5.080 | 4.890 | 5.070 | 391,401 | +0.10(+2.01%) |
Apr 12, 2021 | 5.050 | 5.110 | 4.870 | 4.970 | 426,994 | -0.08(-1.58%) |
Apr 09, 2021 | 5.080 | 5.390 | 4.920 | 5.050 | 942,300 | -0.08(-1.56%) |
Apr 08, 2021 | 5.050 | 5.180 | 5.030 | 5.130 | 384,972 | +0.16(+3.22%) |
Apr 07, 2021 | 5.230 | 5.250 | 4.870 | 4.970 | 1,253,244 | -0.30(-5.69%) |
Apr 06, 2021 | 5.640 | 5.640 | 5.110 | 5.270 | 520,386 | -0.34(-6.06%) |
Apr 05, 2021 | 5.630 | 5.770 | 5.440 | 5.610 | 518,705 | +0.11(+2.00%) |
Apr 01, 2021 | 5.360 | 5.858 | 5.320 | 5.500 | 907,200 | +0.19(+3.58%) |
Mar 31, 2021 | 5.120 | 5.520 | 5.090 | 5.310 | 773,439 | +0.26(+5.15%) |
Mar 30, 2021 | 4.900 | 5.130 | 4.800 | 5.050 | 485,219 | +0.11(+2.23%) |
Mar 29, 2021 | 5.080 | 5.190 | 4.900 | 4.940 | 1,144,682 | -0.19(-3.70%) |
Mar 26, 2021 | 5.260 | 5.310 | 4.910 | 5.130 | 1,000,700 | -0.12(-2.29%) |
Mar 25, 2021 | 5.000 | 5.290 | 4.750 | 5.250 | 994,652 | +0.18(+3.55%) |
Mar 24, 2021 | 5.500 | 5.510 | 5.010 | 5.070 | 733,536 | -0.31(-5.76%) |
Mar 23, 2021 | 5.800 | 5.860 | 5.320 | 5.380 | 1,277,013 | -0.34(-5.94%) |
Mar 22, 2021 | 5.300 | 6.050 | 5.200 | 5.720 | 1,624,507 | +0.55(+10.64%) |
Mar 19, 2021 | 5.280 | 5.390 | 5.080 | 5.170 | 985,900 | -0.03(-0.58%) |
Mar 18, 2021 | 5.290 | 5.560 | 5.150 | 5.200 | 588,456 | -0.21(-3.88%) |
Mar 17, 2021 | 5.290 | 5.490 | 5.050 | 5.410 | 602,931 | +0.07(+1.31%) |
Mar 16, 2021 | 5.370 | 5.500 | 5.160 | 5.340 | 638,758 | -0.02(-0.37%) |
Mar 15, 2021 | 5.470 | 5.580 | 5.300 | 5.360 | 573,904 | -0.12(-2.19%) |
Mar 12, 2021 | 5.520 | 5.540 | 5.240 | 5.480 | 465,700 | -0.05(-0.90%) |
Mar 11, 2021 | 5.400 | 5.553 | 5.350 | 5.530 | 503,039 | +0.23(+4.34%) |
Mar 10, 2021 | 5.450 | 5.600 | 5.260 | 5.300 | 438,526 | -0.02(-0.38%) |
Mar 09, 2021 | 5.000 | 5.390 | 5.000 | 5.320 | 773,643 | +0.42(+8.57%) |
Mar 08, 2021 | 5.140 | 5.180 | 4.860 | 4.900 | 722,468 | -0.23(-4.48%) |
Mar 05, 2021 | 5.010 | 5.130 | 4.520 | 5.130 | 1,310,500 | +0.12(+2.40%) |
Mar 04, 2021 | 5.280 | 5.320 | 4.790 | 5.010 | 1,188,795 | -0.24(-4.57%) |
Mar 03, 2021 | 5.400 | 5.550 | 5.250 | 5.250 | 622,419 | -0.18(-3.31%) |
Mar 02, 2021 | 5.690 | 5.770 | 5.410 | 5.430 | 638,574 | -0.30(-5.24%) |
Mar 01, 2021 | 5.660 | 5.990 | 5.620 | 5.730 | 560,175 | +0.19(+3.43%) |
Feb 26, 2021 | 5.900 | 6.120 | 5.500 | 5.540 | 949,600 | -0.40(-6.73%) |
Feb 25, 2021 | 6.020 | 6.130 | 5.750 | 5.940 | 562,511 | -0.05(-0.83%) |
Feb 24, 2021 | 6.070 | 6.120 | 5.800 | 5.990 | 560,976 | +0.04(+0.67%) |
Feb 23, 2021 | 5.810 | 6.030 | 5.360 | 5.950 | 1,042,603 | -0.17(-2.78%) |
Feb 22, 2021 | 6.150 | 6.460 | 6.070 | 6.120 | 861,401 | -0.17(-2.70%) |
Feb 19, 2021 | 6.040 | 6.310 | 5.930 | 6.290 | 897,600 | +0.31(+5.18%) |
Feb 18, 2021 | 6.530 | 6.540 | 5.920 | 5.980 | 1,937,350 | -0.64(-9.67%) |
Feb 17, 2021 | 7.070 | 7.090 | 6.170 | 6.620 | 1,644,428 | -0.15(-2.22%) |
Feb 16, 2021 | 6.620 | 7.170 | 6.580 | 6.770 | 1,935,012 | +0.25(+3.83%) |
Feb 12, 2021 | 6.630 | 6.750 | 6.360 | 6.520 | 852,100 | -0.11(-1.66%) |
Feb 11, 2021 | 6.910 | 7.260 | 6.530 | 6.630 | 1,281,823 | -0.14(-2.07%) |
Feb 10, 2021 | 6.830 | 6.970 | 6.620 | 6.770 | 782,788 | +0.02(+0.30%) |
Feb 09, 2021 | 7.100 | 7.340 | 6.710 | 6.750 | 1,457,178 | -0.08(-1.17%) |
Feb 08, 2021 | 6.260 | 7.280 | 6.230 | 6.830 | 2,123,469 | +0.62(+9.98%) |
Feb 05, 2021 | 5.880 | 6.260 | 5.790 | 6.210 | 969,200 | +0.37(+6.34%) |
Feb 04, 2021 | 5.810 | 6.020 | 5.760 | 5.840 | 626,003 | +0.07(+1.21%) |
Feb 03, 2021 | 6.050 | 6.140 | 5.710 | 5.770 | 909,201 | -0.26(-4.31%) |
Feb 02, 2021 | 5.670 | 6.040 | 5.620 | 6.030 | 1,035,442 | +0.42(+7.49%) |
Feb 01, 2021 | 5.540 | 5.640 | 5.460 | 5.610 | 547,979 | +0.15(+2.75%) |
Jan 29, 2021 | 5.530 | 5.740 | 5.350 | 5.460 | 709,200 | -0.02(-0.36%) |
Jan 28, 2021 | 5.360 | 5.640 | 5.310 | 5.480 | 1,014,089 | +0.19(+3.59%) |
Jan 27, 2021 | 5.550 | 5.600 | 5.060 | 5.290 | 1,800,059 | -0.30(-5.37%) |
Jan 26, 2021 | 5.790 | 5.950 | 5.510 | 5.590 | 788,084 | -0.16(-2.78%) |
Jan 25, 2021 | 5.680 | 5.960 | 5.570 | 5.750 | 811,517 | +0.15(+2.68%) |
Jan 22, 2021 | 5.430 | 5.720 | 5.300 | 5.600 | 577,900 | +0.18(+3.32%) |
Jan 21, 2021 | 5.780 | 5.830 | 5.420 | 5.420 | 879,891 | -0.37(-6.39%) |
Jan 20, 2021 | 5.860 | 6.060 | 5.620 | 5.790 | 807,101 | -0.15(-2.53%) |
Jan 19, 2021 | 5.840 | 5.960 | 5.460 | 5.940 | 1,093,373 | +0.22(+3.85%) |
Jan 15, 2021 | 6.130 | 6.200 | 5.650 | 5.720 | 1,600,000 | -0.38(-6.23%) |
Jan 14, 2021 | 5.860 | 6.380 | 5.850 | 6.100 | 1,469,843 | +0.28(+4.81%) |
Jan 13, 2021 | 5.830 | 5.880 | 5.540 | 5.820 | 898,304 | -0.07(-1.19%) |
Jan 12, 2021 | 6.300 | 6.310 | 5.790 | 5.890 | 1,668,458 | -0.34(-5.46%) |
Jan 11, 2021 | 6.210 | 6.410 | 5.990 | 6.230 | 1,221,491 | +0.05(+0.81%) |
Jan 08, 2021 | 6.000 | 6.295 | 5.994 | 6.180 | 1,251,400 | +0.20(+3.34%) |
Jan 07, 2021 | 5.660 | 6.020 | 5.660 | 5.980 | 1,318,041 | +0.37(+6.60%) |
Jan 06, 2021 | 5.640 | 5.890 | 5.530 | 5.610 | 1,633,734 | -0.16(-2.77%) |
Jan 05, 2021 | 5.990 | 6.080 | 5.540 | 5.770 | 2,310,567 | -0.24(-3.99%) |
Jan 04, 2021 | 5.530 | 6.100 | 5.250 | 6.010 | 3,128,189 | +0.62(+11.50%) |
Dec 31, 2020 | 5.390 | 5.390 | 5.390 | 1,098,887 | -0.02(-0.37%) | |
Dec 30, 2020 | 5.180 | 5.560 | 5.110 | 5.410 | 1,098,887 | +0.22(+4.24%) |
Dec 29, 2020 | 5.290 | 5.315 | 4.995 | 5.190 | 1,133,458 | -0.09(-1.70%) |
Dec 28, 2020 | 5.410 | 5.410 | 4.960 | 5.280 | 1,494,490 | +0.06(+1.15%) |
Dec 24, 2020 | 5.530 | 5.750 | 5.162 | 5.220 | 1,005,900 | -0.27(-4.92%) |
Dec 23, 2020 | 5.500 | 5.540 | 5.240 | 5.490 | 1,703,247 | +0.17(+3.20%) |
Dec 22, 2020 | 4.950 | 5.390 | 4.830 | 5.320 | 2,064,348 | +0.37(+7.47%) |
Dec 21, 2020 | 4.820 | 4.970 | 4.600 | 4.950 | 1,652,119 | +0.04(+0.81%) |
Dec 18, 2020 | 4.450 | 4.960 | 4.350 | 4.910 | 5,752,400 | +0.53(+12.10%) |
Dec 17, 2020 | 4.510 | 4.550 | 4.260 | 4.380 | 1,801,516 | +0.03(+0.69%) |
Dec 16, 2020 | 4.340 | 4.520 | 4.200 | 4.350 | 2,533,378 | +0.28(+6.88%) |
Dec 15, 2020 | 4.150 | 4.310 | 4.060 | 4.070 | 1,667,759 | -0.03(-0.73%) |
Dec 14, 2020 | 4.130 | 4.220 | 3.950 | 4.100 | 3,989,123 | +0.10(+2.50%) |
Dec 11, 2020 | 4.010 | 4.110 | 3.790 | 4.000 | 4,992,600 | -0.05(-1.23%) |
Dec 10, 2020 | 4.150 | 4.180 | 3.960 | 4.050 | 2,152,684 | -0.09(-2.17%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.080 | 4.140 | 1,847,261 | -0.26(-5.91%) |
Dec 08, 2020 | 4.630 | 4.700 | 4.340 | 4.400 | 1,677,687 | -0.10(-2.22%) |
Dec 07, 2020 | 4.470 | 4.870 | 4.450 | 4.500 | 1,430,144 | +0.03(+0.67%) |
Dec 04, 2020 | 4.530 | 4.546 | 4.330 | 4.470 | 990,000 | -0.03(-0.67%) |
Dec 03, 2020 | 4.610 | 4.610 | 4.320 | 4.500 | 1,270,474 | -0.05(-1.10%) |
Dec 02, 2020 | 4.780 | 4.780 | 4.440 | 4.550 | 1,737,160 | -0.20(-4.21%) |
Dec 01, 2020 | 5.070 | 5.105 | 4.690 | 4.750 | 2,971,419 | -0.26(-5.19%) |
Nov 30, 2020 | 4.990 | 5.060 | 4.870 | 5.010 | 2,564,009 | +0.10(+2.04%) |
Nov 27, 2020 | 4.650 | 4.965 | 4.620 | 4.910 | 1,224,700 | +0.30(+6.51%) |
Nov 25, 2020 | 4.350 | 4.740 | 4.250 | 4.610 | 1,293,400 | +0.24(+5.49%) |
Nov 24, 2020 | 4.570 | 4.570 | 4.300 | 4.370 | 1,500,462 | -0.18(-3.96%) |
Nov 23, 2020 | 4.990 | 4.990 | 4.450 | 4.550 | 1,857,723 | -0.42(-8.45%) |
Nov 20, 2020 | 4.890 | 5.090 | 4.660 | 4.970 | 1,340,300 | +0.25(+5.30%) |
Nov 19, 2020 | 4.770 | 4.880 | 4.600 | 4.720 | 721,707 | -0.03(-0.63%) |
Nov 18, 2020 | 4.840 | 4.920 | 4.570 | 4.750 | 1,010,042 | -0.07(-1.45%) |
Nov 17, 2020 | 5.030 | 5.090 | 4.680 | 4.820 | 880,148 | -0.21(-4.17%) |
Nov 16, 2020 | 5.000 | 5.090 | 4.860 | 5.030 | 743,767 | +0.04(+0.80%) |
Nov 13, 2020 | 4.800 | 5.080 | 4.800 | 4.990 | 710,200 | +0.19(+3.96%) |
Nov 12, 2020 | 4.940 | 4.973 | 4.720 | 4.800 | 850,602 | -0.09(-1.84%) |
Nov 11, 2020 | 4.970 | 5.101 | 4.860 | 4.890 | 1,280,403 | +0.01(+0.20%) |
Nov 10, 2020 | 5.179 | 5.179 | 4.820 | 4.880 | 1,208,736 | -0.34(-6.51%) |
Nov 09, 2020 | 5.170 | 5.740 | 5.020 | 5.220 | 2,819,780 | +0.01(+0.19%) |
Nov 06, 2020 | 5.330 | 5.380 | 5.150 | 5.210 | 667,700 | -0.10(-1.88%) |
Nov 05, 2020 | 5.450 | 5.680 | 5.160 | 5.310 | 1,166,860 | +0.01(+0.19%) |
Nov 04, 2020 | 5.230 | 5.760 | 5.210 | 5.300 | 2,087,388 | +0.07(+1.34%) |
Nov 03, 2020 | 5.220 | 5.360 | 4.940 | 5.230 | 969,630 | +0.08(+1.55%) |
Nov 02, 2020 | 4.610 | 5.180 | 4.550 | 5.150 | 1,460,661 | +0.64(+14.19%) |
Oct 30, 2020 | 4.540 | 4.637 | 4.260 | 4.510 | 1,152,200 | -0.02(-0.44%) |
Oct 29, 2020 | 4.440 | 4.630 | 4.150 | 4.530 | 6,768,973 | +0.13(+2.95%) |
Oct 28, 2020 | 4.770 | 4.770 | 4.350 | 4.400 | 1,694,541 | -0.38(-7.95%) |
Oct 27, 2020 | 4.990 | 4.990 | 4.650 | 4.780 | 857,991 | -0.09(-1.85%) |
Oct 26, 2020 | 4.690 | 5.120 | 4.610 | 4.870 | 1,586,571 | +0.07(+1.46%) |
Oct 23, 2020 | 4.370 | 5.160 | 4.290 | 4.800 | 3,784,800 | +0.50(+11.63%) |
Oct 22, 2020 | 4.500 | 5.180 | 4.270 | 4.300 | 3,155,972 | -0.23(-5.08%) |
Oct 21, 2020 | 5.300 | 5.380 | 4.510 | 4.530 | 2,941,775 | -0.86(-15.96%) |
Oct 20, 2020 | 5.620 | 5.720 | 5.190 | 5.390 | 2,054,917 | -0.21(-3.75%) |
Oct 19, 2020 | 6.430 | 6.540 | 5.590 | 5.600 | 2,927,700 | -0.71(-11.25%) |
Oct 16, 2020 | 7.630 | 7.695 | 6.255 | 6.310 | 4,485,000 | -1.59(-20.13%) |
Oct 15, 2020 | 8.000 | 8.210 | 7.600 | 7.900 | 1,099,352 | -0.05(-0.63%) |
Oct 14, 2020 | 9.010 | 9.180 | 7.920 | 7.950 | 1,888,549 | -1.25(-13.59%) |
Oct 13, 2020 | 8.400 | 9.310 | 8.310 | 9.200 | 1,486,165 | +0.84(+10.05%) |
Oct 12, 2020 | 8.360 | 8.640 | 8.160 | 8.360 | 337,027 | +0.15(+1.83%) |
Oct 09, 2020 | 8.380 | 8.420 | 7.970 | 8.210 | 344,700 | +0.07(+0.86%) |
Oct 08, 2020 | 8.710 | 8.859 | 8.050 | 8.140 | 439,864 | -0.52(-6.00%) |
Oct 07, 2020 | 8.390 | 8.710 | 8.300 | 8.660 | 405,929 | +0.36(+4.34%) |
Oct 06, 2020 | 8.490 | 8.610 | 8.250 | 8.300 | 295,441 | -0.16(-1.89%) |
Oct 05, 2020 | 8.060 | 8.490 | 7.990 | 8.460 | 311,222 | +0.45(+5.62%) |
Oct 02, 2020 | 8.100 | 8.680 | 7.945 | 8.010 | 314,700 | -0.35(-4.19%) |
Oct 01, 2020 | 8.000 | 8.370 | 7.840 | 8.360 | 453,952 | +0.38(+4.76%) |
Sep 30, 2020 | 7.630 | 8.320 | 7.580 | 7.980 | 567,107 | +0.32(+4.18%) |
Sep 29, 2020 | 7.790 | 8.010 | 7.500 | 7.660 | 339,986 | -0.18(-2.30%) |
Sep 28, 2020 | 8.040 | 8.125 | 7.420 | 7.840 | 477,537 | -0.03(-0.38%) |
Sep 25, 2020 | 7.780 | 7.915 | 7.520 | 7.870 | 913,300 | +0.12(+1.55%) |
Sep 24, 2020 | 7.910 | 7.980 | 7.370 | 7.750 | 730,684 | -0.20(-2.52%) |
Sep 23, 2020 | 8.880 | 8.880 | 7.850 | 7.950 | 446,947 | -0.76(-8.73%) |
Sep 22, 2020 | 9.330 | 9.330 | 8.540 | 8.710 | 468,327 | -0.60(-6.44%) |
Sep 21, 2020 | 10.24 | 10.24 | 9.300 | 9.310 | 898,850 | -1.12(-10.74%) |
Sep 18, 2020 | 10.83 | 10.83 | 10.18 | 10.43 | 535,900 | -0.32(-2.98%) |
Sep 17, 2020 | 10.51 | 10.93 | 10.07 | 10.75 | 649,683 | -0.03(-0.28%) |
Sep 16, 2020 | 10.08 | 10.79 | 9.830 | 10.78 | 741,329 | +0.70(+6.94%) |
Sep 15, 2020 | 9.350 | 10.08 | 8.780 | 10.08 | 1,016,590 | +0.66(+7.01%) |
Sep 14, 2020 | 8.070 | 10.11 | 8.030 | 9.420 | 2,930,035 | +1.48(+18.64%) |
Sep 11, 2020 | 8.110 | 8.259 | 7.810 | 7.940 | 311,500 | -0.16(-1.98%) |
Sep 10, 2020 | 8.070 | 8.420 | 8.010 | 8.100 | 449,215 | +0.10(+1.25%) |
Sep 09, 2020 | 7.890 | 8.280 | 7.840 | 8.000 | 774,445 | +0.11(+1.39%) |
Sep 08, 2020 | 7.770 | 8.280 | 7.770 | 7.890 | 517,592 | -0.05(-0.63%) |
Sep 04, 2020 | 7.770 | 7.975 | 7.510 | 7.940 | 443,400 | +0.12(+1.53%) |
Sep 03, 2020 | 8.250 | 8.250 | 7.725 | 7.820 | 498,130 | -0.56(-6.68%) |
Sep 02, 2020 | 8.600 | 8.600 | 8.140 | 8.380 | 259,068 | -0.14(-1.64%) |
Sep 01, 2020 | 8.590 | 8.890 | 8.300 | 8.520 | 747,198 | -0.18(-2.07%) |
Aug 31, 2020 | 7.790 | 8.780 | 7.560 | 8.700 | 1,366,286 | +0.78(+9.85%) |
Aug 28, 2020 | 8.070 | 8.780 | 7.520 | 7.920 | 1,461,500 | -0.22(-2.70%) |
Aug 27, 2020 | 8.450 | 8.450 | 8.040 | 8.140 | 288,440 | -0.21(-2.51%) |
Aug 26, 2020 | 8.660 | 8.820 | 8.330 | 8.350 | 182,062 | -0.36(-4.13%) |
Aug 25, 2020 | 8.260 | 8.870 | 8.060 | 8.710 | 499,690 | +0.38(+4.56%) |
Aug 24, 2020 | 8.340 | 8.560 | 8.210 | 8.330 | 244,227 | -0.10(-1.19%) |
Aug 21, 2020 | 8.670 | 8.820 | 8.300 | 8.430 | 505,600 | -0.35(-3.99%) |
Aug 20, 2020 | 8.910 | 9.045 | 8.650 | 8.780 | 286,123 | -0.21(-2.34%) |
Aug 19, 2020 | 8.640 | 9.130 | 8.550 | 8.990 | 427,386 | +0.31(+3.57%) |
Aug 18, 2020 | 8.840 | 9.120 | 8.500 | 8.680 | 778,213 | -0.16(-1.81%) |
Aug 17, 2020 | 8.070 | 8.850 | 8.050 | 8.840 | 712,494 | +0.83(+10.36%) |
Aug 14, 2020 | 7.900 | 8.290 | 7.650 | 8.010 | 938,000 | +0.15(+1.91%) |
Aug 13, 2020 | 7.890 | 7.960 | 7.620 | 7.860 | 373,963 | -0.05(-0.63%) |
Aug 12, 2020 | 8.250 | 8.340 | 7.760 | 7.910 | 615,575 | -0.22(-2.71%) |
Aug 11, 2020 | 8.070 | 8.570 | 7.970 | 8.130 | 844,467 | -0.15(-1.81%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.910 | 8.280 | 444,778 | +0.30(+3.76%) |
Aug 07, 2020 | 8.060 | 8.180 | 7.870 | 7.980 | 875,500 | -0.08(-0.99%) |
Aug 06, 2020 | 8.620 | 8.680 | 7.890 | 8.060 | 1,237,331 | -0.66(-7.57%) |
Aug 05, 2020 | 8.830 | 8.890 | 8.610 | 8.720 | 648,422 | -0.20(-2.24%) |
Aug 04, 2020 | 8.910 | 9.000 | 8.700 | 8.920 | 641,353 | -0.13(-1.44%) |
Aug 03, 2020 | 9.250 | 9.400 | 8.460 | 9.050 | 1,083,644 | -0.30(-3.21%) |
Jul 31, 2020 | 9.040 | 9.400 | 8.820 | 9.350 | 699,100 | +0.35(+3.89%) |
Jul 30, 2020 | 8.850 | 9.120 | 8.850 | 9.000 | 446,410 | +0.03(+0.33%) |
Jul 29, 2020 | 8.860 | 9.130 | 8.810 | 8.970 | 599,399 | +0.06(+0.67%) |
Jul 28, 2020 | 9.100 | 9.100 | 8.800 | 8.910 | 627,488 | -0.17(-1.87%) |
Jul 27, 2020 | 8.870 | 9.160 | 8.810 | 9.080 | 356,054 | +0.28(+3.18%) |
Jul 24, 2020 | 9.440 | 9.551 | 8.640 | 8.800 | 792,300 | -0.51(-5.48%) |
Jul 23, 2020 | 9.830 | 9.920 | 9.050 | 9.310 | 782,053 | -0.62(-6.24%) |
Jul 22, 2020 | 9.530 | 10.49 | 9.150 | 9.930 | 1,285,270 | +0.37(+3.87%) |
Jul 21, 2020 | 9.200 | 10.09 | 9.090 | 9.560 | 1,630,729 | +0.50(+5.52%) |
Jul 20, 2020 | 8.510 | 9.150 | 8.510 | 9.060 | 816,537 | +0.46(+5.35%) |
Jul 17, 2020 | 8.560 | 8.750 | 8.430 | 8.600 | 1,050,000 | +0.06(+0.70%) |
Jul 16, 2020 | 8.640 | 8.705 | 8.330 | 8.540 | 526,543 | -0.20(-2.29%) |
Jul 15, 2020 | 8.680 | 9.240 | 8.520 | 8.740 | 2,024,102 | +0.24(+2.82%) |
Jul 14, 2020 | 8.890 | 9.090 | 8.460 | 8.500 | 1,230,637 | -0.44(-4.92%) |
Jul 13, 2020 | 9.200 | 9.470 | 8.900 | 8.940 | 541,695 | -0.29(-3.14%) |
Jul 10, 2020 | 9.290 | 9.750 | 9.050 | 9.230 | 978,700 | -0.08(-0.86%) |
Jul 09, 2020 | 9.290 | 9.420 | 8.971 | 9.310 | 645,879 | -0.09(-0.96%) |
Jul 08, 2020 | 9.720 | 9.820 | 9.220 | 9.400 | 603,200 | -0.28(-2.89%) |
Jul 07, 2020 | 9.550 | 9.860 | 9.260 | 9.680 | 496,861 | +0.21(+2.22%) |
Jul 06, 2020 | 9.710 | 9.890 | 9.170 | 9.470 | 640,199 | -0.32(-3.27%) |
Jul 02, 2020 | 9.700 | 10.19 | 9.390 | 9.790 | 696,300 | -0.20(-2.00%) |