Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.38 | 15.38 | 15.38 | 0 | -0.07(-0.45%) | |
Apr 29, 2021 | 15.62 | 15.73 | 14.76 | 15.45 | 12,766,332 | -0.57(-3.56%) |
Apr 28, 2021 | 14.62 | 16.14 | 14.41 | 16.02 | 12,259,885 | +1.35(+9.20%) |
Apr 27, 2021 | 15.01 | 15.24 | 14.39 | 14.67 | 6,993,007 | -0.11(-0.74%) |
Apr 26, 2021 | 14.23 | 14.78 | 14.05 | 14.78 | 6,254,589 | +0.64(+4.53%) |
Apr 23, 2021 | 13.69 | 14.35 | 13.48 | 14.14 | 7,033,300 | +0.48(+3.51%) |
Apr 22, 2021 | 14.05 | 14.15 | 13.42 | 13.66 | 8,336,949 | -0.22(-1.59%) |
Apr 21, 2021 | 12.86 | 13.88 | 12.58 | 13.88 | 7,728,141 | +0.74(+5.63%) |
Apr 20, 2021 | 14.82 | 14.98 | 12.87 | 13.14 | 16,006,750 | -1.27(-8.81%) |
Apr 19, 2021 | 14.16 | 15.20 | 13.95 | 14.41 | 10,954,811 | +0.27(+1.91%) |
Apr 16, 2021 | 13.64 | 14.18 | 13.32 | 14.14 | 10,040,300 | +0.55(+4.05%) |
Apr 15, 2021 | 14.25 | 14.68 | 13.45 | 13.59 | 20,092,474 | -0.64(-4.50%) |
Apr 14, 2021 | 14.72 | 14.75 | 14.10 | 14.23 | 13,779,300 | -0.62(-4.18%) |
Apr 13, 2021 | 13.23 | 15.05 | 13.03 | 14.85 | 20,166,708 | +0.90(+6.45%) |
Apr 12, 2021 | 14.43 | 14.76 | 13.81 | 13.95 | 26,874,200 | -2.33(-14.31%) |
Apr 09, 2021 | 16.25 | 16.85 | 15.97 | 16.28 | 10,447,500 | +0.01(+0.06%) |
Apr 08, 2021 | 16.35 | 16.62 | 15.70 | 16.27 | 8,749,355 | +0.08(+0.49%) |
Apr 07, 2021 | 17.14 | 17.21 | 16.11 | 16.19 | 12,125,131 | -1.10(-6.36%) |
Apr 06, 2021 | 18.05 | 18.19 | 17.16 | 17.29 | 12,154,301 | -0.90(-4.95%) |
Apr 05, 2021 | 18.50 | 18.59 | 17.80 | 18.19 | 9,055,300 | +0.07(+0.39%) |
Apr 01, 2021 | 19.04 | 19.07 | 18.02 | 18.12 | 10,833,900 | -0.25(-1.36%) |
Mar 31, 2021 | 18.36 | 19.22 | 18.06 | 18.37 | 15,595,505 | +0.76(+4.32%) |
Mar 30, 2021 | 16.87 | 17.72 | 16.75 | 17.61 | 7,410,924 | +0.66(+3.89%) |
Mar 29, 2021 | 17.49 | 18.08 | 16.93 | 16.95 | 8,279,630 | -0.38(-2.19%) |
Mar 26, 2021 | 18.22 | 18.32 | 16.67 | 17.33 | 11,420,500 | -0.61(-3.40%) |
Mar 25, 2021 | 16.78 | 17.97 | 16.56 | 17.94 | 12,077,827 | +0.49(+2.81%) |
Mar 24, 2021 | 18.26 | 18.62 | 17.37 | 17.45 | 13,589,173 | -0.67(-3.70%) |
Mar 23, 2021 | 18.50 | 19.07 | 17.64 | 18.12 | 15,452,175 | -0.64(-3.41%) |
Mar 22, 2021 | 19.46 | 19.66 | 18.62 | 18.76 | 11,340,691 | -0.58(-3.00%) |
Mar 19, 2021 | 19.25 | 19.85 | 18.82 | 19.34 | 11,128,900 | +0.15(+0.78%) |
Mar 18, 2021 | 20.50 | 21.15 | 19.05 | 19.19 | 12,203,754 | -1.46(-7.07%) |
Mar 17, 2021 | 19.25 | 20.95 | 19.12 | 20.65 | 11,170,395 | +0.43(+2.13%) |
Mar 16, 2021 | 22.25 | 22.26 | 19.94 | 20.22 | 19,678,662 | -1.95(-8.80%) |
Mar 15, 2021 | 20.25 | 22.48 | 20.07 | 22.17 | 26,113,644 | +2.17(+10.85%) |
Mar 12, 2021 | 18.69 | 20.63 | 18.52 | 20.00 | 21,413,400 | +0.14(+0.70%) |
Mar 11, 2021 | 18.11 | 19.86 | 17.91 | 19.86 | 23,898,928 | +2.13(+12.01%) |
Mar 10, 2021 | 19.23 | 19.49 | 17.18 | 17.73 | 19,671,978 | -0.42(-2.31%) |
Mar 09, 2021 | 16.62 | 18.29 | 16.62 | 18.15 | 19,799,362 | +2.04(+12.66%) |
Mar 08, 2021 | 15.62 | 16.70 | 15.09 | 16.11 | 14,109,042 | +0.40(+2.55%) |
Mar 05, 2021 | 16.99 | 17.02 | 13.78 | 15.71 | 30,474,900 | -1.00(-5.98%) |
Mar 04, 2021 | 17.98 | 18.43 | 16.10 | 16.71 | 22,161,014 | -1.47(-8.09%) |
Mar 03, 2021 | 19.41 | 19.82 | 18.04 | 18.18 | 15,524,100 | -0.77(-4.06%) |
Mar 02, 2021 | 19.15 | 21.20 | 18.80 | 18.95 | 25,689,294 | +0.19(+1.01%) |
Mar 01, 2021 | 18.69 | 19.36 | 18.30 | 18.76 | 13,929,683 | +0.92(+5.16%) |
Feb 26, 2021 | 18.60 | 19.17 | 17.76 | 17.84 | 14,014,200 | -0.38(-2.09%) |
Feb 25, 2021 | 19.97 | 20.31 | 18.02 | 18.22 | 20,948,208 | -1.85(-9.22%) |
Feb 24, 2021 | 18.54 | 20.36 | 17.94 | 20.07 | 20,459,114 | +2.01(+11.13%) |
Feb 23, 2021 | 17.61 | 18.15 | 15.65 | 18.06 | 25,742,016 | -1.29(-6.67%) |
Feb 22, 2021 | 19.68 | 20.28 | 19.30 | 19.35 | 15,956,212 | -0.90(-4.44%) |
Feb 19, 2021 | 19.70 | 20.57 | 18.91 | 20.25 | 21,800,200 | +1.02(+5.30%) |
Feb 18, 2021 | 21.85 | 22.68 | 19.00 | 19.23 | 36,956,264 | -1.38(-6.70%) |
Feb 17, 2021 | 20.35 | 22.39 | 19.00 | 20.61 | 38,778,540 | -1.12(-5.15%) |
Feb 16, 2021 | 19.33 | 21.74 | 18.42 | 21.73 | 59,563,960 | +4.79(+28.28%) |
Feb 12, 2021 | 15.51 | 19.55 | 14.56 | 16.94 | 76,583,104 | +0.06(+0.36%) |
Feb 11, 2021 | 24.50 | 24.50 | 16.46 | 16.88 | 105,608,096 | -9.42(-35.82%) |
Feb 10, 2021 | 31.03 | 32.29 | 22.53 | 26.30 | 118,107,704 | +2.55(+10.74%) |
Feb 09, 2021 | 20.62 | 24.14 | 20.04 | 23.75 | 56,026,876 | +4.77(+25.13%) |
Feb 08, 2021 | 17.07 | 19.14 | 16.87 | 18.98 | 26,310,422 | +2.31(+13.86%) |
Feb 05, 2021 | 16.84 | 17.20 | 16.25 | 16.67 | 14,280,800 | +0.23(+1.40%) |
Feb 04, 2021 | 16.50 | 17.18 | 15.65 | 16.44 | 19,358,972 | -0.16(-0.96%) |
Feb 03, 2021 | 15.58 | 17.50 | 15.15 | 16.60 | 46,835,524 | +1.86(+12.62%) |
Feb 02, 2021 | 12.85 | 14.96 | 12.70 | 14.74 | 29,840,272 | +2.24(+17.92%) |
Feb 01, 2021 | 12.40 | 12.63 | 12.12 | 12.50 | 9,682,282 | +0.32(+2.63%) |
Jan 29, 2021 | 12.92 | 13.13 | 12.09 | 12.18 | 19,045,500 | -0.78(-6.02%) |
Jan 28, 2021 | 12.95 | 13.68 | 12.76 | 12.96 | 13,724,192 | -0.05(-0.38%) |
Jan 27, 2021 | 12.36 | 13.41 | 12.23 | 13.01 | 16,740,548 | +0.04(+0.31%) |
Jan 26, 2021 | 12.14 | 13.23 | 12.10 | 12.97 | 18,256,002 | +0.96(+7.99%) |
Jan 25, 2021 | 12.88 | 13.10 | 11.88 | 12.01 | 16,011,426 | -0.91(-7.04%) |
Jan 22, 2021 | 12.13 | 13.03 | 12.08 | 12.92 | 11,367,100 | +0.24(+1.89%) |
Jan 21, 2021 | 12.91 | 13.10 | 12.22 | 12.68 | 18,032,736 | -0.39(-2.98%) |
Jan 20, 2021 | 13.35 | 13.89 | 12.89 | 13.07 | 16,847,536 | -0.54(-3.97%) |
Jan 19, 2021 | 13.00 | 13.64 | 12.01 | 13.61 | 28,351,056 | +1.19(+9.58%) |
Jan 15, 2021 | 13.75 | 14.01 | 12.27 | 12.42 | 53,879,800 | +0.31(+2.56%) |
Jan 14, 2021 | 10.72 | 12.18 | 10.58 | 12.11 | 45,184,452 | +2.11(+21.10%) |
Jan 13, 2021 | 9.520 | 10.28 | 9.360 | 10.00 | 24,428,580 | +0.57(+6.04%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.010 | 9.430 | 13,323,959 | +0.38(+4.20%) |
Jan 11, 2021 | 8.550 | 9.150 | 8.460 | 9.050 | 13,697,516 | +0.48(+5.60%) |
Jan 08, 2021 | 8.720 | 8.750 | 8.240 | 8.570 | 10,986,700 | -0.02(-0.23%) |
Jan 07, 2021 | 8.770 | 9.390 | 8.550 | 8.590 | 21,544,422 | +0.20(+2.38%) |
Jan 06, 2021 | 8.150 | 8.770 | 7.980 | 8.390 | 27,109,564 | +0.89(+11.87%) |
Jan 05, 2021 | 7.370 | 7.610 | 7.260 | 7.500 | 7,650,090 | +0.20(+2.74%) |
Jan 04, 2021 | 7.010 | 7.430 | 7.000 | 7.300 | 9,703,908 | +0.38(+5.49%) |
Dec 31, 2020 | 6.920 | 6.920 | 6.920 | 6,177,915 | -0.14(-1.98%) | |
Dec 30, 2020 | 6.830 | 7.190 | 6.810 | 7.060 | 6,177,915 | +0.24(+3.52%) |
Dec 29, 2020 | 6.870 | 7.030 | 6.650 | 6.820 | 6,107,351 | -0.04(-0.58%) |
Dec 28, 2020 | 7.220 | 7.220 | 6.840 | 6.860 | 6,487,509 | -0.27(-3.79%) |
Dec 24, 2020 | 7.420 | 7.440 | 7.070 | 7.130 | 4,777,600 | -0.29(-3.91%) |
Dec 23, 2020 | 7.120 | 7.500 | 6.950 | 7.420 | 9,681,597 | +0.30(+4.21%) |
Dec 22, 2020 | 7.270 | 7.350 | 7.030 | 7.120 | 7,042,556 | -0.09(-1.25%) |
Dec 21, 2020 | 7.400 | 7.560 | 7.070 | 7.210 | 10,087,276 | -0.44(-5.75%) |
Dec 18, 2020 | 7.600 | 7.880 | 7.570 | 7.650 | 8,210,900 | +0.04(+0.53%) |
Dec 17, 2020 | 7.990 | 8.080 | 7.570 | 7.610 | 18,931,096 | -0.44(-5.47%) |
Dec 16, 2020 | 8.620 | 8.650 | 8.010 | 8.050 | 37,260,296 | -0.07(-0.86%) |
Dec 15, 2020 | 7.930 | 8.130 | 7.720 | 8.120 | 10,111,978 | +0.24(+3.05%) |
Dec 14, 2020 | 8.150 | 8.240 | 7.840 | 7.880 | 6,384,506 | -0.09(-1.13%) |
Dec 11, 2020 | 8.110 | 8.220 | 7.920 | 7.970 | 5,798,900 | -0.24(-2.92%) |
Dec 10, 2020 | 7.900 | 8.260 | 7.870 | 8.210 | 6,319,796 | +0.16(+1.99%) |
Dec 09, 2020 | 8.470 | 8.540 | 7.810 | 8.050 | 10,612,368 | -0.37(-4.39%) |
Dec 08, 2020 | 8.150 | 8.500 | 8.140 | 8.420 | 8,793,953 | +0.15(+1.81%) |
Dec 07, 2020 | 8.440 | 8.570 | 7.970 | 8.270 | 10,461,973 | -0.22(-2.59%) |
Dec 04, 2020 | 8.640 | 8.880 | 8.400 | 8.490 | 16,163,700 | +0.07(+0.83%) |
Dec 03, 2020 | 8.320 | 8.560 | 8.020 | 8.420 | 11,760,630 | +0.12(+1.45%) |
Dec 02, 2020 | 7.580 | 8.380 | 7.500 | 8.300 | 17,509,508 | +0.65(+8.50%) |
Dec 01, 2020 | 8.650 | 8.680 | 7.610 | 7.650 | 22,232,632 | -0.73(-8.71%) |
Nov 30, 2020 | 8.120 | 8.680 | 7.850 | 8.380 | 26,993,272 | +0.65(+8.41%) |
Nov 27, 2020 | 7.300 | 7.780 | 7.270 | 7.730 | 12,193,200 | +0.72(+10.27%) |
Nov 25, 2020 | 6.750 | 7.180 | 6.720 | 7.010 | 11,097,600 | +0.16(+2.34%) |
Nov 24, 2020 | 6.750 | 6.900 | 6.590 | 6.850 | 13,428,974 | +0.49(+7.70%) |
Nov 23, 2020 | 6.250 | 6.450 | 6.150 | 6.360 | 7,135,847 | +0.23(+3.75%) |
Nov 20, 2020 | 6.140 | 6.270 | 6.060 | 6.130 | 7,109,700 | +0.01(+0.16%) |
Nov 19, 2020 | 6.400 | 6.470 | 5.920 | 6.120 | 11,627,981 | -0.23(-3.62%) |
Nov 18, 2020 | 6.140 | 6.600 | 6.140 | 6.350 | 19,171,216 | +0.28(+4.61%) |
Nov 17, 2020 | 5.760 | 6.130 | 5.740 | 6.070 | 10,513,452 | +0.27(+4.66%) |
Nov 16, 2020 | 5.750 | 5.860 | 5.660 | 5.800 | 6,034,288 | +0.14(+2.47%) |
Nov 13, 2020 | 5.530 | 5.780 | 5.450 | 5.660 | 18,110,500 | +0.23(+4.24%) |
Nov 12, 2020 | 5.470 | 5.690 | 5.400 | 5.430 | 7,398,799 | -0.12(-2.16%) |
Nov 11, 2020 | 5.450 | 5.720 | 5.280 | 5.550 | 9,381,716 | +0.02(+0.36%) |
Nov 10, 2020 | 5.450 | 5.590 | 5.180 | 5.530 | 14,672,844 | -0.01(-0.18%) |
Nov 09, 2020 | 6.270 | 6.290 | 5.520 | 5.540 | 23,816,184 | +0.04(+0.73%) |
Nov 06, 2020 | 5.830 | 6.130 | 5.370 | 5.500 | 41,000,900 | +0.04(+0.73%) |
Nov 05, 2020 | 5.550 | 5.650 | 5.210 | 5.460 | 21,412,396 | +0.49(+9.86%) |
Nov 04, 2020 | 4.870 | 5.050 | 4.650 | 4.970 | 8,817,322 | -0.02(-0.40%) |
Nov 03, 2020 | 5.160 | 5.170 | 4.810 | 4.990 | 9,242,772 | -0.04(-0.80%) |
Nov 02, 2020 | 4.540 | 5.110 | 4.530 | 5.030 | 11,756,001 | +0.53(+11.78%) |
Oct 30, 2020 | 4.440 | 4.500 | 4.310 | 4.500 | 4,093,400 | +0.01(+0.22%) |
Oct 29, 2020 | 4.450 | 4.510 | 4.370 | 4.490 | 4,185,121 | +0.06(+1.35%) |
Oct 28, 2020 | 4.540 | 4.570 | 4.400 | 4.430 | 5,197,542 | -0.25(-5.34%) |
Oct 27, 2020 | 4.560 | 4.740 | 4.550 | 4.680 | 3,654,871 | +0.11(+2.41%) |
Oct 26, 2020 | 4.540 | 4.660 | 4.510 | 4.570 | 4,964,729 | +0.02(+0.44%) |
Oct 23, 2020 | 4.700 | 4.710 | 4.540 | 4.550 | 3,989,100 | -0.13(-2.78%) |
Oct 22, 2020 | 4.670 | 4.750 | 4.590 | 4.680 | 4,404,540 | +0.00(+0.00%) |
Oct 21, 2020 | 4.680 | 4.800 | 4.600 | 4.680 | 7,994,253 | +0.03(+0.65%) |
Oct 20, 2020 | 4.710 | 4.720 | 4.420 | 4.650 | 8,384,255 | -0.03(-0.64%) |
Oct 19, 2020 | 4.640 | 4.860 | 4.540 | 4.680 | 10,371,557 | +0.03(+0.65%) |
Oct 16, 2020 | 4.880 | 4.910 | 4.640 | 4.650 | 7,710,300 | -0.15(-3.12%) |
Oct 15, 2020 | 5.340 | 5.380 | 4.710 | 4.800 | 26,112,496 | -1.08(-18.37%) |
Oct 14, 2020 | 6.110 | 6.220 | 5.800 | 5.880 | 11,407,680 | -0.22(-3.61%) |
Oct 13, 2020 | 6.060 | 6.320 | 5.910 | 6.100 | 11,554,026 | -0.27(-4.24%) |
Oct 12, 2020 | 5.750 | 6.440 | 5.740 | 6.370 | 16,297,516 | +0.62(+10.78%) |
Oct 09, 2020 | 5.800 | 5.880 | 5.440 | 5.750 | 11,924,000 | +0.08(+1.41%) |
Oct 08, 2020 | 5.240 | 5.840 | 5.210 | 5.670 | 13,951,775 | +0.52(+10.10%) |
Oct 07, 2020 | 5.000 | 5.150 | 4.980 | 5.150 | 5,288,585 | +0.24(+4.89%) |
Oct 06, 2020 | 5.110 | 5.220 | 4.860 | 4.910 | 6,544,403 | -0.12(-2.39%) |
Oct 05, 2020 | 4.470 | 5.040 | 4.450 | 5.030 | 10,127,281 | +0.62(+14.06%) |
Oct 02, 2020 | 4.290 | 4.418 | 4.280 | 4.410 | 1,747,200 | +0.01(+0.23%) |
Oct 01, 2020 | 4.450 | 4.470 | 4.360 | 4.400 | 1,819,427 | -0.03(-0.68%) |
Sep 30, 2020 | 4.350 | 4.490 | 4.330 | 4.430 | 2,300,965 | +0.09(+2.07%) |
Sep 29, 2020 | 4.300 | 4.440 | 4.270 | 4.340 | 2,930,040 | +0.03(+0.70%) |
Sep 28, 2020 | 4.260 | 4.320 | 4.210 | 4.310 | 2,082,157 | +0.08(+1.89%) |
Sep 25, 2020 | 4.220 | 4.280 | 4.170 | 4.230 | 1,974,200 | +0.01(+0.24%) |
Sep 24, 2020 | 4.320 | 4.350 | 4.170 | 4.220 | 4,194,596 | -0.22(-4.95%) |
Sep 23, 2020 | 4.500 | 4.500 | 4.330 | 4.440 | 5,571,784 | -0.10(-2.20%) |
Sep 22, 2020 | 4.470 | 4.560 | 4.380 | 4.540 | 2,790,045 | +0.10(+2.25%) |
Sep 21, 2020 | 4.560 | 4.590 | 4.400 | 4.440 | 3,691,250 | -0.24(-5.13%) |
Sep 18, 2020 | 4.650 | 4.700 | 4.560 | 4.680 | 1,889,900 | +0.02(+0.43%) |
Sep 17, 2020 | 4.610 | 4.660 | 4.530 | 4.660 | 1,672,281 | +0.03(+0.65%) |
Sep 16, 2020 | 4.660 | 4.740 | 4.630 | 4.630 | 2,282,499 | -0.01(-0.22%) |
Sep 15, 2020 | 4.680 | 4.750 | 4.640 | 4.640 | 1,883,612 | -0.01(-0.22%) |
Sep 14, 2020 | 4.550 | 4.670 | 4.490 | 4.650 | 2,521,609 | +0.15(+3.33%) |
Sep 11, 2020 | 4.670 | 4.670 | 4.470 | 4.500 | 3,136,200 | -0.13(-2.81%) |
Sep 10, 2020 | 4.530 | 4.730 | 4.530 | 4.630 | 4,421,359 | +0.12(+2.66%) |
Sep 09, 2020 | 4.490 | 4.590 | 4.470 | 4.510 | 2,893,089 | +0.07(+1.58%) |
Sep 08, 2020 | 4.470 | 4.570 | 4.400 | 4.440 | 2,778,032 | -0.15(-3.27%) |
Sep 04, 2020 | 4.650 | 4.708 | 4.375 | 4.590 | 3,697,200 | -0.11(-2.34%) |
Sep 03, 2020 | 4.680 | 4.830 | 4.580 | 4.700 | 3,279,808 | -0.02(-0.42%) |
Sep 02, 2020 | 4.740 | 4.790 | 4.670 | 4.720 | 2,573,781 | -0.06(-1.26%) |
Sep 01, 2020 | 4.840 | 4.870 | 4.730 | 4.780 | 3,150,507 | -0.09(-1.85%) |
Aug 31, 2020 | 4.700 | 4.900 | 4.630 | 4.870 | 4,529,624 | +0.18(+3.84%) |
Aug 28, 2020 | 4.560 | 4.840 | 4.550 | 4.690 | 7,301,500 | +0.12(+2.63%) |
Aug 27, 2020 | 4.570 | 4.610 | 4.510 | 4.570 | 2,078,343 | +0.00(+0.00%) |
Aug 26, 2020 | 4.590 | 4.630 | 4.540 | 4.570 | 2,072,585 | -0.01(-0.22%) |
Aug 25, 2020 | 4.550 | 4.640 | 4.510 | 4.580 | 2,553,681 | +0.03(+0.66%) |
Aug 24, 2020 | 4.500 | 4.560 | 4.390 | 4.550 | 2,939,016 | +0.07(+1.56%) |
Aug 21, 2020 | 4.550 | 4.558 | 4.431 | 4.480 | 2,655,400 | -0.09(-1.97%) |
Aug 20, 2020 | 4.600 | 4.630 | 4.530 | 4.570 | 2,037,791 | -0.06(-1.30%) |
Aug 19, 2020 | 4.650 | 4.750 | 4.630 | 4.630 | 2,850,516 | -0.04(-0.86%) |
Aug 18, 2020 | 4.580 | 4.680 | 4.520 | 4.670 | 3,287,431 | +0.08(+1.74%) |
Aug 17, 2020 | 4.600 | 4.600 | 4.500 | 4.590 | 3,408,122 | +0.10(+2.23%) |
Aug 14, 2020 | 4.670 | 4.680 | 4.480 | 4.490 | 6,372,200 | -0.16(-3.44%) |
Aug 13, 2020 | 4.500 | 4.690 | 4.500 | 4.650 | 3,951,718 | +0.14(+3.10%) |
Aug 12, 2020 | 4.480 | 4.530 | 4.400 | 4.510 | 3,725,397 | +0.05(+1.12%) |
Aug 11, 2020 | 4.640 | 4.660 | 4.420 | 4.460 | 3,817,734 | -0.17(-3.67%) |
Aug 10, 2020 | 4.640 | 4.670 | 4.510 | 4.630 | 5,107,002 | +0.16(+3.58%) |
Aug 07, 2020 | 4.640 | 4.640 | 4.380 | 4.470 | 8,439,600 | -0.19(-4.08%) |
Aug 06, 2020 | 4.760 | 4.790 | 4.630 | 4.660 | 4,927,880 | -0.15(-3.12%) |
Aug 05, 2020 | 4.910 | 4.920 | 4.760 | 4.810 | 5,779,091 | -0.08(-1.64%) |
Aug 04, 2020 | 4.950 | 4.970 | 4.780 | 4.890 | 8,868,922 | -0.02(-0.41%) |
Aug 03, 2020 | 4.820 | 4.980 | 4.640 | 4.910 | 7,547,389 | +0.13(+2.83%) |
Jul 31, 2020 | 4.910 | 5.018 | 4.590 | 4.775 | 11,846,500 | -0.14(-2.95%) |
Jul 30, 2020 | 5.030 | 5.090 | 4.870 | 4.920 | 9,242,826 | +0.07(+1.44%) |
Jul 29, 2020 | 5.320 | 5.470 | 4.850 | 4.850 | 26,756,152 | -1.15(-19.17%) |
Jul 28, 2020 | 5.960 | 6.150 | 5.860 | 6.000 | 18,922,224 | +0.26(+4.53%) |
Jul 27, 2020 | 5.190 | 5.840 | 5.190 | 5.740 | 14,645,798 | +0.63(+12.33%) |
Jul 24, 2020 | 5.050 | 5.110 | 4.930 | 5.110 | 4,049,300 | -0.02(-0.39%) |
Jul 23, 2020 | 5.170 | 5.220 | 5.030 | 5.130 | 4,600,520 | -0.02(-0.39%) |
Jul 22, 2020 | 5.230 | 5.250 | 5.060 | 5.150 | 4,711,063 | -0.08(-1.53%) |
Jul 21, 2020 | 5.160 | 5.290 | 5.140 | 5.230 | 4,530,044 | +0.05(+0.97%) |
Jul 20, 2020 | 5.100 | 5.210 | 5.020 | 5.180 | 5,056,046 | +0.08(+1.57%) |
Jul 17, 2020 | 5.150 | 5.338 | 5.080 | 5.100 | 7,756,400 | +0.03(+0.59%) |
Jul 16, 2020 | 5.020 | 5.190 | 4.910 | 5.070 | 6,128,824 | -0.10(-1.93%) |
Jul 15, 2020 | 4.800 | 5.110 | 4.710 | 5.170 | 12,405,652 | +0.46(+9.77%) |
Jul 14, 2020 | 4.760 | 4.910 | 4.470 | 4.710 | 10,408,066 | +0.03(+0.64%) |
Jul 13, 2020 | 4.480 | 4.980 | 4.400 | 4.680 | 13,804,708 | +0.38(+8.84%) |
Jul 10, 2020 | 4.180 | 4.310 | 4.130 | 4.300 | 3,688,700 | +0.11(+2.63%) |
Jul 09, 2020 | 4.330 | 4.360 | 4.110 | 4.190 | 3,282,680 | -0.12(-2.78%) |
Jul 08, 2020 | 4.360 | 4.370 | 4.250 | 4.310 | 2,476,669 | -0.02(-0.46%) |
Jul 07, 2020 | 4.380 | 4.400 | 4.310 | 4.330 | 2,278,297 | -0.05(-1.14%) |
Jul 06, 2020 | 4.330 | 4.460 | 4.310 | 4.380 | 2,975,959 | +0.08(+1.86%) |
Jul 02, 2020 | 4.390 | 4.420 | 4.300 | 4.300 | 2,501,900 | -0.06(-1.38%) |
Jul 01, 2020 | 4.340 | 4.460 | 4.300 | 4.360 | 3,711,686 | +0.07(+1.63%) |
Jun 30, 2020 | 4.280 | 4.360 | 4.180 | 4.290 | 3,901,896 | +0.00(+0.00%) |
Jun 29, 2020 | 4.060 | 4.290 | 3.960 | 4.290 | 4,138,733 | +0.22(+5.41%) |
Jun 26, 2020 | 4.180 | 4.190 | 4.020 | 4.070 | 3,460,600 | -0.16(-3.78%) |
Jun 25, 2020 | 4.230 | 4.280 | 4.100 | 4.230 | 4,185,884 | -0.05(-1.17%) |
Jun 24, 2020 | 4.430 | 4.490 | 4.180 | 4.280 | 5,132,214 | -0.15(-3.39%) |
Jun 23, 2020 | 4.450 | 4.690 | 4.400 | 4.430 | 5,906,694 | -0.02(-0.45%) |
Jun 22, 2020 | 4.400 | 4.450 | 4.350 | 4.450 | 2,169,785 | +0.01(+0.23%) |
Jun 19, 2020 | 4.520 | 4.575 | 4.370 | 4.440 | 3,440,700 | -0.09(-1.99%) |
Jun 18, 2020 | 4.370 | 4.560 | 4.310 | 4.530 | 3,362,373 | +0.17(+3.90%) |
Jun 17, 2020 | 4.460 | 4.500 | 4.320 | 4.360 | 3,466,914 | -0.12(-2.68%) |
Jun 16, 2020 | 4.630 | 4.640 | 4.410 | 4.480 | 5,133,271 | +0.00(+0.00%) |
Jun 15, 2020 | 4.190 | 4.490 | 4.110 | 4.480 | 4,416,233 | +0.15(+3.46%) |
Jun 12, 2020 | 4.520 | 4.530 | 4.250 | 4.330 | 4,695,800 | +0.09(+2.12%) |
Jun 11, 2020 | 4.650 | 4.780 | 4.240 | 4.240 | 8,968,748 | -0.68(-13.82%) |
Jun 10, 2020 | 5.150 | 5.200 | 4.860 | 4.920 | 7,756,006 | -0.14(-2.77%) |
Jun 09, 2020 | 4.910 | 5.250 | 4.830 | 5.060 | 10,775,464 | +0.08(+1.61%) |