Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.67 | 14.70 | 14.13 | 14.27 | 1,419,511 | -0.36(-2.46%) |
May 27, 2021 | 13.90 | 14.93 | 13.80 | 14.63 | 2,388,813 | +0.90(+6.55%) |
May 26, 2021 | 13.50 | 13.82 | 13.22 | 13.73 | 2,457,347 | +0.34(+2.54%) |
May 25, 2021 | 13.77 | 13.95 | 13.38 | 13.39 | 2,103,299 | -0.36(-2.62%) |
May 24, 2021 | 13.60 | 13.85 | 13.40 | 13.75 | 1,090,589 | +0.26(+1.93%) |
May 21, 2021 | 13.57 | 13.73 | 13.38 | 13.49 | 880,512 | +0.06(+0.45%) |
May 20, 2021 | 13.25 | 13.55 | 12.91 | 13.43 | 1,191,252 | +0.25(+1.90%) |
May 19, 2021 | 13.35 | 13.49 | 12.78 | 13.18 | 2,080,688 | -0.44(-3.23%) |
May 18, 2021 | 14.27 | 14.42 | 12.71 | 13.62 | 2,357,465 | -0.59(-4.15%) |
May 17, 2021 | 14.13 | 14.30 | 13.84 | 14.21 | 1,340,998 | +0.07(+0.50%) |
May 14, 2021 | 14.74 | 14.79 | 13.62 | 14.14 | 2,466,314 | -0.30(-2.08%) |
May 13, 2021 | 14.07 | 14.87 | 13.98 | 14.44 | 2,432,421 | +0.40(+2.85%) |
May 12, 2021 | 14.82 | 14.86 | 13.88 | 14.04 | 2,288,698 | -0.80(-5.39%) |
May 11, 2021 | 13.84 | 14.89 | 13.77 | 14.84 | 2,034,741 | +0.28(+1.92%) |
May 10, 2021 | 15.10 | 15.10 | 14.41 | 14.56 | 2,350,126 | -0.66(-4.34%) |
May 07, 2021 | 14.00 | 15.30 | 13.84 | 15.22 | 3,986,454 | +1.21(+8.64%) |
May 06, 2021 | 13.65 | 14.03 | 13.21 | 14.01 | 3,440,884 | +0.17(+1.23%) |
May 05, 2021 | 13.42 | 13.88 | 12.86 | 13.84 | 4,415,047 | +1.35(+10.81%) |
May 04, 2021 | 11.82 | 12.58 | 11.40 | 12.49 | 3,794,510 | +0.57(+4.78%) |
May 03, 2021 | 11.22 | 12.23 | 11.22 | 11.92 | 3,803,628 | +0.77(+6.91%) |
Apr 30, 2021 | 10.63 | 11.24 | 10.37 | 11.15 | 4,079,000 | +0.77(+7.42%) |
Apr 29, 2021 | 10.74 | 11.08 | 10.15 | 10.38 | 3,543,327 | -0.17(-1.61%) |
Apr 28, 2021 | 10.36 | 10.71 | 10.20 | 10.55 | 2,658,444 | +0.20(+1.93%) |
Apr 27, 2021 | 10.46 | 10.65 | 10.19 | 10.35 | 2,171,402 | -0.12(-1.15%) |
Apr 26, 2021 | 10.29 | 10.50 | 10.01 | 10.47 | 1,837,863 | +0.26(+2.55%) |
Apr 23, 2021 | 10.32 | 10.47 | 9.820 | 10.21 | 2,319,500 | -0.19(-1.83%) |
Apr 22, 2021 | 10.20 | 10.81 | 10.11 | 10.40 | 3,807,172 | +0.28(+2.77%) |
Apr 21, 2021 | 9.720 | 10.33 | 9.640 | 10.12 | 2,300,252 | +0.45(+4.65%) |
Apr 20, 2021 | 10.02 | 10.05 | 9.350 | 9.670 | 2,418,762 | -0.52(-5.10%) |
Apr 19, 2021 | 10.18 | 10.45 | 9.920 | 10.19 | 2,430,366 | +0.12(+1.19%) |
Apr 16, 2021 | 10.09 | 10.42 | 9.970 | 10.07 | 2,005,900 | +0.06(+0.60%) |
Apr 15, 2021 | 10.33 | 10.43 | 9.850 | 10.01 | 2,581,730 | -0.19(-1.86%) |
Apr 14, 2021 | 10.60 | 10.92 | 10.14 | 10.20 | 2,385,712 | -0.55(-5.12%) |
Apr 13, 2021 | 11.54 | 11.78 | 10.57 | 10.75 | 6,073,849 | -0.84(-7.25%) |
Apr 12, 2021 | 11.94 | 12.06 | 11.54 | 11.59 | 3,299,081 | -0.33(-2.77%) |
Apr 09, 2021 | 11.56 | 12.13 | 11.34 | 11.92 | 3,416,900 | +0.26(+2.23%) |
Apr 08, 2021 | 11.75 | 12.00 | 11.06 | 11.66 | 4,215,195 | +0.05(+0.43%) |
Apr 07, 2021 | 12.98 | 13.02 | 11.58 | 11.61 | 2,726,122 | -1.46(-11.17%) |
Apr 06, 2021 | 12.96 | 13.19 | 12.56 | 13.07 | 1,298,479 | +0.06(+0.46%) |
Apr 05, 2021 | 13.87 | 14.39 | 12.71 | 13.01 | 1,907,322 | -0.62(-4.55%) |
Apr 01, 2021 | 13.57 | 14.09 | 13.00 | 13.63 | 4,865,900 | +0.11(+0.81%) |
Mar 31, 2021 | 13.00 | 14.01 | 13.00 | 13.52 | 5,334,750 | +0.57(+4.40%) |
Mar 30, 2021 | 12.95 | 13.10 | 12.66 | 12.95 | 1,816,678 | +0.00(+0.00%) |
Mar 29, 2021 | 13.14 | 13.90 | 12.83 | 12.95 | 2,404,399 | -0.11(-0.84%) |
Mar 26, 2021 | 14.05 | 14.09 | 12.94 | 13.06 | 3,024,300 | -0.90(-6.45%) |
Mar 25, 2021 | 11.58 | 14.02 | 11.43 | 13.96 | 4,309,262 | +2.18(+18.51%) |
Mar 24, 2021 | 11.70 | 12.14 | 11.56 | 11.78 | 2,658,537 | +0.26(+2.26%) |
Mar 23, 2021 | 12.05 | 12.68 | 11.40 | 11.52 | 2,682,123 | -0.71(-5.81%) |
Mar 22, 2021 | 12.00 | 12.26 | 11.55 | 12.23 | 1,873,297 | +0.43(+3.64%) |
Mar 19, 2021 | 11.36 | 12.24 | 11.35 | 11.80 | 4,562,300 | +0.45(+3.96%) |
Mar 18, 2021 | 12.20 | 12.34 | 11.30 | 11.35 | 2,340,952 | -0.90(-7.35%) |
Mar 17, 2021 | 11.54 | 12.38 | 11.51 | 12.25 | 2,461,597 | +0.46(+3.90%) |
Mar 16, 2021 | 13.17 | 13.32 | 11.65 | 11.79 | 4,828,545 | -0.92(-7.24%) |
Mar 15, 2021 | 11.19 | 12.81 | 11.03 | 12.71 | 5,768,521 | +1.43(+12.68%) |
Mar 12, 2021 | 9.900 | 11.55 | 9.890 | 11.28 | 7,080,400 | +1.44(+14.63%) |
Mar 11, 2021 | 9.790 | 9.990 | 9.520 | 9.840 | 2,095,101 | +0.18(+1.86%) |
Mar 10, 2021 | 9.680 | 10.15 | 9.520 | 9.660 | 3,787,274 | +0.12(+1.26%) |
Mar 09, 2021 | 9.300 | 10.00 | 9.290 | 9.540 | 4,433,687 | +0.31(+3.36%) |
Mar 08, 2021 | 8.750 | 9.270 | 8.400 | 9.230 | 3,107,847 | +0.54(+6.21%) |
Mar 05, 2021 | 8.850 | 8.950 | 8.100 | 8.690 | 4,138,200 | -0.09(-1.03%) |
Mar 04, 2021 | 8.610 | 9.010 | 7.950 | 8.780 | 5,671,227 | +0.14(+1.62%) |
Mar 03, 2021 | 8.400 | 8.760 | 8.285 | 8.640 | 1,721,422 | +0.25(+2.98%) |
Mar 02, 2021 | 8.830 | 8.960 | 8.380 | 8.390 | 1,586,689 | -0.42(-4.77%) |
Mar 01, 2021 | 8.750 | 8.985 | 8.630 | 8.810 | 1,728,066 | +0.25(+2.92%) |
Feb 26, 2021 | 8.630 | 8.855 | 8.300 | 8.560 | 1,640,100 | -0.04(-0.47%) |
Feb 25, 2021 | 8.900 | 9.170 | 8.510 | 8.600 | 1,705,718 | -0.39(-4.34%) |
Feb 24, 2021 | 8.640 | 9.200 | 8.580 | 8.990 | 1,229,096 | +0.41(+4.78%) |
Feb 23, 2021 | 8.210 | 8.820 | 7.890 | 8.580 | 2,237,794 | +0.24(+2.88%) |
Feb 22, 2021 | 8.850 | 9.060 | 8.270 | 8.340 | 1,911,683 | -0.57(-6.40%) |
Feb 19, 2021 | 8.600 | 9.280 | 8.520 | 8.910 | 2,303,900 | +0.41(+4.82%) |
Feb 18, 2021 | 9.380 | 9.380 | 8.060 | 8.500 | 3,935,904 | -0.74(-8.01%) |
Feb 17, 2021 | 9.170 | 9.270 | 9.000 | 9.240 | 1,534,468 | +0.04(+0.43%) |
Feb 16, 2021 | 9.320 | 9.500 | 9.060 | 9.200 | 1,261,159 | -0.05(-0.54%) |
Feb 12, 2021 | 9.190 | 9.310 | 8.850 | 9.250 | 1,226,800 | +0.00(+0.00%) |
Feb 11, 2021 | 9.410 | 9.610 | 9.220 | 9.250 | 947,309 | -0.11(-1.18%) |
Feb 10, 2021 | 9.860 | 9.980 | 9.180 | 9.360 | 1,143,026 | -0.41(-4.20%) |
Feb 09, 2021 | 9.940 | 10.15 | 9.580 | 9.770 | 1,054,120 | -0.12(-1.21%) |
Feb 08, 2021 | 9.260 | 9.950 | 9.150 | 9.890 | 1,588,659 | +0.67(+7.27%) |
Feb 05, 2021 | 9.320 | 9.550 | 9.140 | 9.220 | 1,237,100 | +0.01(+0.11%) |
Feb 04, 2021 | 9.480 | 9.490 | 9.070 | 9.210 | 1,093,615 | -0.19(-2.02%) |
Feb 03, 2021 | 9.170 | 9.430 | 9.010 | 9.400 | 1,263,806 | +0.19(+2.06%) |
Feb 02, 2021 | 9.690 | 9.840 | 9.200 | 9.210 | 1,496,537 | -0.31(-3.26%) |
Feb 01, 2021 | 9.360 | 9.610 | 8.950 | 9.520 | 1,753,989 | +0.20(+2.15%) |
Jan 29, 2021 | 10.01 | 10.11 | 8.955 | 9.320 | 2,698,200 | -0.84(-8.27%) |
Jan 28, 2021 | 10.83 | 11.02 | 9.860 | 10.16 | 2,625,625 | -0.62(-5.75%) |
Jan 27, 2021 | 10.70 | 11.07 | 10.30 | 10.78 | 1,879,741 | -0.14(-1.28%) |
Jan 26, 2021 | 10.76 | 11.45 | 10.71 | 10.92 | 2,518,224 | +0.17(+1.58%) |
Jan 25, 2021 | 10.16 | 10.77 | 9.600 | 10.75 | 4,115,808 | +0.64(+6.33%) |
Jan 22, 2021 | 9.860 | 10.16 | 9.490 | 10.11 | 1,403,600 | +0.13(+1.30%) |
Jan 21, 2021 | 9.590 | 10.33 | 9.310 | 9.980 | 4,848,389 | +0.42(+4.39%) |
Jan 20, 2021 | 9.770 | 9.910 | 9.460 | 9.560 | 1,937,240 | -0.18(-1.85%) |
Jan 19, 2021 | 9.200 | 9.840 | 8.960 | 9.740 | 3,425,422 | +0.69(+7.62%) |
Jan 15, 2021 | 8.320 | 9.110 | 8.320 | 9.050 | 7,485,700 | +0.67(+8.00%) |
Jan 14, 2021 | 7.700 | 8.590 | 7.670 | 8.380 | 3,542,122 | +1.02(+13.86%) |
Jan 13, 2021 | 7.930 | 7.960 | 7.320 | 7.360 | 1,924,251 | -0.60(-7.54%) |
Jan 12, 2021 | 7.810 | 7.970 | 7.580 | 7.960 | 1,262,939 | +0.16(+2.05%) |
Jan 11, 2021 | 7.920 | 8.110 | 7.680 | 7.800 | 1,391,181 | -0.24(-2.99%) |
Jan 08, 2021 | 8.490 | 8.490 | 7.789 | 8.040 | 1,684,100 | -0.32(-3.83%) |
Jan 07, 2021 | 8.300 | 8.560 | 8.300 | 8.360 | 1,991,482 | +0.12(+1.46%) |
Jan 06, 2021 | 7.730 | 8.490 | 7.730 | 8.240 | 3,082,267 | +0.67(+8.85%) |
Jan 05, 2021 | 7.310 | 7.760 | 7.280 | 7.570 | 1,798,509 | +0.29(+3.98%) |
Jan 04, 2021 | 7.470 | 7.475 | 7.010 | 7.280 | 1,738,179 | -0.15(-2.02%) |
Dec 31, 2020 | 7.430 | 7.430 | 7.430 | 933,997 | +0.04(+0.54%) | |
Dec 30, 2020 | 7.290 | 7.430 | 7.160 | 7.390 | 933,997 | +0.11(+1.51%) |
Dec 29, 2020 | 7.300 | 7.510 | 7.121 | 7.280 | 849,004 | -0.05(-0.68%) |
Dec 28, 2020 | 7.750 | 7.750 | 7.280 | 7.330 | 1,215,177 | -0.34(-4.43%) |
Dec 24, 2020 | 7.760 | 7.900 | 7.520 | 7.670 | 439,000 | -0.07(-0.90%) |
Dec 23, 2020 | 7.620 | 7.770 | 7.400 | 7.740 | 1,217,008 | +0.15(+1.98%) |
Dec 22, 2020 | 7.680 | 7.740 | 7.440 | 7.590 | 1,100,677 | -0.03(-0.39%) |
Dec 21, 2020 | 7.610 | 7.800 | 7.470 | 7.620 | 1,338,240 | -0.13(-1.68%) |
Dec 18, 2020 | 8.000 | 8.150 | 7.690 | 7.750 | 3,294,100 | -0.26(-3.25%) |
Dec 17, 2020 | 8.100 | 8.170 | 7.910 | 8.010 | 1,865,385 | -0.07(-0.87%) |
Dec 16, 2020 | 8.220 | 8.265 | 8.025 | 8.080 | 1,153,573 | -0.07(-0.86%) |
Dec 15, 2020 | 8.270 | 8.300 | 7.830 | 8.150 | 1,657,088 | +0.06(+0.74%) |
Dec 14, 2020 | 8.690 | 9.080 | 8.070 | 8.090 | 6,345,215 | -0.45(-5.27%) |
Dec 11, 2020 | 8.310 | 8.650 | 8.300 | 8.540 | 1,469,500 | +0.10(+1.18%) |
Dec 10, 2020 | 8.250 | 8.610 | 8.240 | 8.440 | 1,599,594 | +0.07(+0.84%) |
Dec 09, 2020 | 8.540 | 8.600 | 8.205 | 8.370 | 1,705,018 | -0.06(-0.71%) |
Dec 08, 2020 | 8.540 | 8.870 | 8.420 | 8.430 | 2,678,383 | -0.20(-2.32%) |
Dec 07, 2020 | 8.630 | 8.810 | 8.350 | 8.630 | 2,152,148 | -0.02(-0.23%) |
Dec 04, 2020 | 7.980 | 8.700 | 7.980 | 8.650 | 2,576,000 | +0.73(+9.22%) |
Dec 03, 2020 | 8.040 | 8.250 | 7.792 | 7.920 | 3,504,876 | -0.17(-2.10%) |
Dec 02, 2020 | 8.130 | 8.260 | 7.830 | 8.090 | 1,292,283 | -0.04(-0.49%) |
Dec 01, 2020 | 8.340 | 8.520 | 8.080 | 8.130 | 1,464,902 | -0.05(-0.61%) |
Nov 30, 2020 | 8.420 | 8.580 | 8.160 | 8.180 | 1,450,517 | -0.22(-2.62%) |
Nov 27, 2020 | 8.450 | 8.650 | 8.330 | 8.400 | 612,000 | -0.14(-1.64%) |
Nov 25, 2020 | 8.550 | 8.640 | 8.420 | 8.540 | 1,273,500 | -0.10(-1.16%) |
Nov 24, 2020 | 8.990 | 8.990 | 8.540 | 8.640 | 1,791,236 | -0.27(-3.03%) |
Nov 23, 2020 | 8.680 | 9.410 | 8.660 | 8.910 | 7,233,015 | +0.30(+3.48%) |
Nov 20, 2020 | 8.610 | 8.750 | 8.432 | 8.610 | 1,444,500 | -0.07(-0.81%) |
Nov 19, 2020 | 8.360 | 8.860 | 8.310 | 8.680 | 2,425,981 | +0.43(+5.21%) |
Nov 18, 2020 | 8.370 | 8.540 | 8.090 | 8.250 | 2,596,340 | -0.12(-1.43%) |
Nov 17, 2020 | 7.720 | 8.550 | 7.700 | 8.370 | 2,216,146 | +0.58(+7.45%) |
Nov 16, 2020 | 8.300 | 8.400 | 7.660 | 7.790 | 3,105,591 | -0.41(-5.00%) |
Nov 13, 2020 | 8.080 | 8.600 | 8.010 | 8.200 | 2,891,400 | +0.26(+3.27%) |
Nov 12, 2020 | 8.250 | 9.050 | 7.910 | 7.940 | 8,572,035 | -0.66(-7.67%) |
Nov 11, 2020 | 9.990 | 10.00 | 8.220 | 8.600 | 4,457,576 | -1.18(-12.07%) |
Nov 10, 2020 | 9.960 | 11.04 | 9.780 | 9.780 | 5,112,572 | -0.01(-0.10%) |
Nov 09, 2020 | 9.940 | 10.08 | 9.330 | 9.790 | 3,270,302 | +0.18(+1.87%) |
Nov 06, 2020 | 8.750 | 10.18 | 8.500 | 9.610 | 5,094,400 | +0.86(+9.83%) |
Nov 05, 2020 | 7.590 | 8.760 | 7.310 | 8.750 | 3,948,336 | +1.29(+17.29%) |
Nov 04, 2020 | 8.240 | 8.590 | 7.430 | 7.460 | 6,227,818 | -1.00(-11.82%) |
Nov 03, 2020 | 7.250 | 8.550 | 7.050 | 8.460 | 7,570,952 | +1.29(+17.99%) |
Nov 02, 2020 | 6.340 | 7.220 | 6.320 | 7.170 | 5,049,273 | +0.93(+14.90%) |
Oct 30, 2020 | 5.950 | 6.250 | 5.767 | 6.240 | 3,883,500 | +0.24(+4.00%) |
Oct 29, 2020 | 5.670 | 6.190 | 5.230 | 6.000 | 7,405,362 | +0.29(+5.08%) |
Oct 28, 2020 | 4.980 | 6.000 | 4.800 | 5.710 | 21,287,160 | +1.32(+30.07%) |
Oct 27, 2020 | 4.790 | 4.790 | 4.390 | 4.390 | 1,779,030 | -0.40(-8.35%) |
Oct 26, 2020 | 4.880 | 4.880 | 4.670 | 4.790 | 968,156 | -0.13(-2.64%) |
Oct 23, 2020 | 4.840 | 4.970 | 4.800 | 4.920 | 576,400 | +0.12(+2.50%) |
Oct 22, 2020 | 4.860 | 4.990 | 4.685 | 4.800 | 900,101 | -0.01(-0.21%) |
Oct 21, 2020 | 4.840 | 4.920 | 4.640 | 4.810 | 734,177 | -0.02(-0.41%) |
Oct 20, 2020 | 4.940 | 5.080 | 4.760 | 4.830 | 813,428 | -0.11(-2.23%) |
Oct 19, 2020 | 5.130 | 5.200 | 4.875 | 4.940 | 1,258,856 | -0.15(-2.95%) |
Oct 16, 2020 | 4.760 | 5.100 | 4.735 | 5.090 | 2,074,800 | +0.33(+6.93%) |
Oct 15, 2020 | 4.450 | 4.770 | 4.380 | 4.760 | 1,078,005 | +0.27(+6.01%) |
Oct 14, 2020 | 4.500 | 4.635 | 4.380 | 4.490 | 730,363 | +0.01(+0.22%) |
Oct 13, 2020 | 4.550 | 4.620 | 4.260 | 4.480 | 1,421,019 | -0.10(-2.18%) |
Oct 12, 2020 | 4.920 | 4.930 | 4.570 | 4.580 | 1,099,376 | -0.31(-6.34%) |
Oct 09, 2020 | 4.780 | 5.060 | 4.670 | 4.890 | 1,485,100 | +0.25(+5.39%) |
Oct 08, 2020 | 4.800 | 4.860 | 4.630 | 4.640 | 1,252,311 | +0.00(+0.00%) |
Oct 07, 2020 | 4.850 | 4.940 | 4.620 | 4.640 | 1,307,472 | -0.12(-2.52%) |
Oct 06, 2020 | 4.950 | 5.115 | 4.760 | 4.760 | 1,949,004 | -0.09(-1.86%) |
Oct 05, 2020 | 4.480 | 4.910 | 4.460 | 4.850 | 1,214,529 | +0.41(+9.23%) |
Oct 02, 2020 | 4.200 | 4.480 | 4.140 | 4.440 | 1,090,100 | +0.12(+2.78%) |
Oct 01, 2020 | 4.260 | 4.350 | 4.170 | 4.320 | 1,014,235 | +0.10(+2.37%) |
Sep 30, 2020 | 4.220 | 4.410 | 4.200 | 4.220 | 1,360,283 | +0.08(+1.93%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.010 | 4.140 | 724,592 | -0.10(-2.36%) |
Sep 28, 2020 | 4.180 | 4.320 | 4.170 | 4.240 | 1,318,597 | +0.15(+3.67%) |
Sep 25, 2020 | 3.780 | 4.150 | 3.780 | 4.090 | 1,164,800 | +0.27(+7.07%) |
Sep 24, 2020 | 3.790 | 3.920 | 3.740 | 3.820 | 2,084,406 | +0.04(+1.06%) |
Sep 23, 2020 | 4.070 | 4.170 | 3.780 | 3.780 | 1,546,507 | -0.25(-6.20%) |
Sep 22, 2020 | 4.200 | 4.220 | 3.920 | 4.030 | 1,100,990 | -0.18(-4.28%) |
Sep 21, 2020 | 4.250 | 4.250 | 3.850 | 4.210 | 2,922,624 | -0.27(-6.03%) |
Sep 18, 2020 | 4.510 | 4.740 | 4.375 | 4.480 | 4,957,500 | +0.01(+0.22%) |
Sep 17, 2020 | 4.600 | 4.600 | 4.350 | 4.470 | 1,308,665 | -0.15(-3.25%) |
Sep 16, 2020 | 4.770 | 4.820 | 4.600 | 4.620 | 1,033,803 | -0.11(-2.33%) |
Sep 15, 2020 | 4.710 | 4.870 | 4.620 | 4.730 | 1,227,881 | +0.05(+1.07%) |
Sep 14, 2020 | 4.560 | 4.700 | 4.390 | 4.680 | 1,203,335 | +0.16(+3.54%) |
Sep 11, 2020 | 4.780 | 4.805 | 4.380 | 4.520 | 1,396,000 | -0.24(-5.04%) |
Sep 10, 2020 | 4.670 | 4.845 | 4.610 | 4.760 | 1,193,407 | +0.10(+2.15%) |
Sep 09, 2020 | 4.780 | 4.795 | 4.530 | 4.660 | 1,120,647 | -0.02(-0.43%) |
Sep 08, 2020 | 5.070 | 5.070 | 4.590 | 4.680 | 2,049,683 | -0.46(-8.95%) |
Sep 04, 2020 | 5.390 | 5.400 | 4.905 | 5.140 | 1,426,100 | -0.18(-3.38%) |
Sep 03, 2020 | 5.270 | 5.600 | 5.170 | 5.320 | 1,352,369 | +0.04(+0.76%) |
Sep 02, 2020 | 5.140 | 5.310 | 5.070 | 5.280 | 762,085 | +0.14(+2.72%) |
Sep 01, 2020 | 5.140 | 5.170 | 5.030 | 5.140 | 819,134 | -0.03(-0.58%) |
Aug 31, 2020 | 5.360 | 5.360 | 5.100 | 5.170 | 910,359 | -0.17(-3.18%) |
Aug 28, 2020 | 5.450 | 5.460 | 5.170 | 5.340 | 1,064,700 | -0.09(-1.66%) |
Aug 27, 2020 | 5.180 | 5.560 | 5.060 | 5.430 | 1,349,497 | +0.24(+4.62%) |
Aug 26, 2020 | 5.010 | 5.290 | 4.810 | 5.190 | 2,182,772 | +0.17(+3.39%) |
Aug 25, 2020 | 5.050 | 5.110 | 4.940 | 5.020 | 927,572 | +0.01(+0.20%) |
Aug 24, 2020 | 4.960 | 5.060 | 4.910 | 5.010 | 794,007 | +0.07(+1.42%) |
Aug 21, 2020 | 4.980 | 5.070 | 4.900 | 4.940 | 1,361,600 | -0.08(-1.59%) |
Aug 20, 2020 | 5.150 | 5.170 | 4.950 | 5.020 | 976,022 | -0.18(-3.46%) |
Aug 19, 2020 | 5.050 | 5.225 | 4.995 | 5.200 | 1,057,353 | +0.14(+2.77%) |
Aug 18, 2020 | 5.160 | 5.160 | 4.930 | 5.060 | 1,313,934 | -0.13(-2.50%) |
Aug 17, 2020 | 4.610 | 5.375 | 4.582 | 5.190 | 2,078,239 | +0.50(+10.66%) |
Aug 14, 2020 | 4.450 | 4.740 | 4.340 | 4.690 | 1,330,800 | +0.18(+3.99%) |
Aug 13, 2020 | 5.130 | 5.150 | 4.425 | 4.510 | 2,910,264 | -0.69(-13.27%) |
Aug 12, 2020 | 5.450 | 5.560 | 5.150 | 5.200 | 1,357,374 | -0.19(-3.53%) |
Aug 11, 2020 | 5.140 | 5.540 | 5.070 | 5.390 | 2,712,293 | +0.29(+5.69%) |
Aug 10, 2020 | 5.100 | 5.190 | 5.020 | 5.100 | 1,200,200 | +0.00(+0.00%) |
Aug 07, 2020 | 5.090 | 5.185 | 5.040 | 5.100 | 1,197,800 | -0.03(-0.58%) |
Aug 06, 2020 | 5.060 | 5.170 | 5.025 | 5.130 | 1,044,915 | +0.07(+1.38%) |
Aug 05, 2020 | 5.200 | 5.220 | 4.990 | 5.060 | 1,401,987 | -0.07(-1.36%) |
Aug 04, 2020 | 5.080 | 5.180 | 4.890 | 5.130 | 1,554,351 | -0.04(-0.77%) |
Aug 03, 2020 | 5.000 | 5.240 | 4.930 | 5.170 | 2,484,889 | +0.19(+3.82%) |
Jul 31, 2020 | 4.870 | 5.030 | 4.760 | 4.980 | 2,588,700 | +0.05(+1.01%) |
Jul 30, 2020 | 4.440 | 5.000 | 4.320 | 4.930 | 3,397,174 | +0.43(+9.56%) |
Jul 29, 2020 | 4.890 | 4.950 | 4.420 | 4.500 | 5,770,466 | +0.38(+9.22%) |
Jul 28, 2020 | 3.930 | 4.190 | 3.900 | 4.120 | 2,403,199 | +0.18(+4.57%) |
Jul 27, 2020 | 3.970 | 3.970 | 3.830 | 3.940 | 1,102,128 | +0.04(+1.03%) |
Jul 24, 2020 | 3.930 | 3.975 | 3.850 | 3.900 | 590,400 | -0.04(-1.02%) |
Jul 23, 2020 | 3.990 | 4.130 | 3.920 | 3.940 | 1,608,611 | -0.03(-0.76%) |
Jul 22, 2020 | 3.730 | 4.185 | 3.730 | 3.970 | 2,629,346 | +0.22(+5.87%) |
Jul 21, 2020 | 3.560 | 3.790 | 3.550 | 3.750 | 1,823,195 | +0.26(+7.45%) |
Jul 20, 2020 | 3.650 | 3.650 | 3.455 | 3.490 | 950,770 | -0.18(-4.90%) |
Jul 17, 2020 | 3.660 | 3.680 | 3.500 | 3.670 | 1,261,700 | +0.02(+0.55%) |
Jul 16, 2020 | 3.280 | 3.650 | 3.270 | 3.650 | 2,021,612 | +0.29(+8.63%) |
Jul 15, 2020 | 3.220 | 3.410 | 3.220 | 3.360 | 2,082,597 | +0.16(+5.00%) |
Jul 14, 2020 | 3.100 | 3.200 | 3.030 | 3.200 | 1,102,249 | +0.11(+3.56%) |
Jul 13, 2020 | 3.090 | 3.195 | 3.065 | 3.090 | 1,548,244 | +0.02(+0.65%) |
Jul 10, 2020 | 2.990 | 3.070 | 2.900 | 3.070 | 984,200 | +0.06(+1.99%) |
Jul 09, 2020 | 3.120 | 3.160 | 2.950 | 3.010 | 1,448,223 | -0.12(-3.83%) |
Jul 08, 2020 | 3.190 | 3.205 | 3.040 | 3.130 | 1,081,079 | -0.07(-2.19%) |
Jul 07, 2020 | 3.250 | 3.380 | 3.170 | 3.200 | 1,227,622 | -0.11(-3.32%) |
Jul 06, 2020 | 3.100 | 3.340 | 3.030 | 3.310 | 2,730,102 | +0.29(+9.60%) |
Jul 02, 2020 | 3.170 | 3.240 | 2.965 | 3.020 | 1,730,800 | -0.10(-3.21%) |
Jul 01, 2020 | 3.030 | 3.180 | 2.990 | 3.120 | 1,299,746 | +0.11(+3.65%) |
Jun 30, 2020 | 3.000 | 3.080 | 2.890 | 3.010 | 1,180,079 | +0.01(+0.33%) |
Jun 29, 2020 | 2.820 | 3.040 | 2.730 | 3.000 | 1,343,907 | +0.26(+9.49%) |
Jun 26, 2020 | 2.970 | 3.000 | 2.680 | 2.740 | 2,944,900 | -0.25(-8.36%) |
Jun 25, 2020 | 3.010 | 3.152 | 2.870 | 2.990 | 2,344,370 | -0.02(-0.66%) |
Jun 24, 2020 | 3.020 | 3.072 | 2.910 | 3.010 | 1,833,521 | -0.07(-2.27%) |
Jun 23, 2020 | 3.210 | 3.220 | 3.040 | 3.080 | 1,002,728 | -0.08(-2.53%) |
Jun 22, 2020 | 3.100 | 3.170 | 2.975 | 3.160 | 1,361,504 | +0.02(+0.64%) |
Jun 19, 2020 | 3.210 | 3.300 | 3.050 | 3.140 | 2,575,300 | -0.04(-1.26%) |
Jun 18, 2020 | 3.180 | 3.305 | 3.080 | 3.180 | 973,862 | -0.05(-1.55%) |
Jun 17, 2020 | 3.420 | 3.460 | 3.220 | 3.230 | 786,248 | -0.19(-5.56%) |
Jun 16, 2020 | 3.420 | 3.480 | 3.290 | 3.420 | 1,690,769 | +0.14(+4.27%) |
Jun 15, 2020 | 2.950 | 3.340 | 2.880 | 3.280 | 1,588,961 | +0.24(+7.89%) |
Jun 12, 2020 | 3.300 | 3.320 | 2.940 | 3.040 | 2,409,100 | -0.05(-1.62%) |
Jun 11, 2020 | 3.130 | 3.220 | 3.060 | 3.090 | 1,760,333 | -0.17(-5.21%) |
Jun 10, 2020 | 3.620 | 3.710 | 3.250 | 3.260 | 1,815,039 | -0.39(-10.68%) |
Jun 09, 2020 | 3.910 | 3.960 | 3.510 | 3.650 | 2,381,864 | -0.46(-11.19%) |
Jun 08, 2020 | 3.380 | 4.220 | 3.340 | 4.110 | 4,534,428 | +0.84(+25.69%) |
Jun 05, 2020 | 3.360 | 3.570 | 3.255 | 3.270 | 2,060,500 | +0.01(+0.31%) |
Jun 04, 2020 | 3.210 | 3.370 | 3.180 | 3.260 | 2,299,185 | +0.01(+0.31%) |
Jun 03, 2020 | 3.400 | 3.480 | 3.210 | 3.250 | 1,557,578 | -0.10(-2.99%) |
Jun 02, 2020 | 3.230 | 3.450 | 3.150 | 3.350 | 1,413,772 | +0.16(+5.02%) |