Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.64 | 12.96 | 11.56 | 12.84 | 5,533,960 | +1.24(+10.69%) |
May 27, 2021 | 11.52 | 11.60 | 11.08 | 11.60 | 1,447,486 | +0.32(+2.84%) |
May 26, 2021 | 10.84 | 11.44 | 10.62 | 11.28 | 1,509,511 | +0.36(+3.30%) |
May 25, 2021 | 10.76 | 11.32 | 10.76 | 10.92 | 1,806,520 | +0.16(+1.49%) |
May 24, 2021 | 10.76 | 10.88 | 10.44 | 10.76 | 982,625 | -0.16(-1.47%) |
May 21, 2021 | 10.84 | 11.04 | 10.60 | 10.92 | 1,000,942 | +0.24(+2.25%) |
May 20, 2021 | 10.56 | 10.88 | 10.36 | 10.68 | 959,998 | +0.12(+1.14%) |
May 19, 2021 | 10.44 | 10.64 | 10.20 | 10.56 | 1,071,923 | -0.20(-1.86%) |
May 18, 2021 | 10.36 | 11.00 | 10.24 | 10.76 | 1,230,565 | +0.44(+4.26%) |
May 17, 2021 | 9.720 | 10.48 | 9.640 | 10.32 | 1,347,631 | +0.64(+6.61%) |
May 14, 2021 | 9.680 | 10.08 | 9.520 | 9.680 | 1,610,566 | -0.04(-0.41%) |
May 13, 2021 | 10.20 | 10.56 | 9.486 | 9.720 | 1,708,865 | -0.32(-3.19%) |
May 12, 2021 | 10.44 | 10.74 | 10.00 | 10.04 | 1,563,939 | -0.52(-4.92%) |
May 11, 2021 | 9.800 | 10.68 | 9.600 | 10.56 | 1,669,813 | +0.52(+5.18%) |
May 10, 2021 | 10.96 | 11.12 | 10.00 | 10.04 | 2,702,414 | -0.96(-8.73%) |
May 07, 2021 | 9.840 | 11.20 | 9.800 | 11.00 | 3,024,920 | +1.24(+12.70%) |
May 06, 2021 | 10.24 | 10.48 | 9.680 | 9.760 | 1,785,676 | -0.64(-6.15%) |
May 05, 2021 | 10.12 | 10.48 | 9.920 | 10.40 | 1,589,219 | +0.16(+1.56%) |
May 04, 2021 | 9.920 | 10.24 | 9.560 | 10.24 | 1,492,769 | +0.12(+1.19%) |
May 03, 2021 | 10.60 | 10.60 | 10.00 | 10.12 | 1,731,911 | -0.50(-4.71%) |
Apr 30, 2021 | 10.68 | 11.12 | 10.46 | 10.62 | 1,487,525 | -0.30(-2.75%) |
Apr 29, 2021 | 11.44 | 11.48 | 10.56 | 10.92 | 2,079,937 | -0.52(-4.55%) |
Apr 28, 2021 | 10.48 | 11.56 | 10.20 | 11.44 | 2,356,546 | +0.96(+9.16%) |
Apr 27, 2021 | 10.96 | 11.12 | 10.40 | 10.48 | 1,432,851 | -0.32(-2.96%) |
Apr 26, 2021 | 10.72 | 10.92 | 10.32 | 10.80 | 1,443,634 | +0.24(+2.27%) |
Apr 23, 2021 | 10.08 | 10.60 | 9.960 | 10.56 | 1,381,575 | +0.48(+4.76%) |
Apr 22, 2021 | 10.20 | 10.48 | 9.840 | 10.08 | 1,867,890 | -0.12(-1.18%) |
Apr 21, 2021 | 9.200 | 10.20 | 9.040 | 10.20 | 1,664,013 | +0.84(+8.97%) |
Apr 20, 2021 | 10.60 | 10.68 | 9.280 | 9.360 | 3,065,937 | -1.04(-10.00%) |
Apr 19, 2021 | 9.920 | 10.88 | 9.760 | 10.40 | 2,803,602 | +0.32(+3.17%) |
Apr 16, 2021 | 9.880 | 10.32 | 9.440 | 10.08 | 2,602,450 | +0.16(+1.61%) |
Apr 15, 2021 | 10.60 | 10.80 | 9.800 | 9.920 | 2,526,524 | -0.48(-4.62%) |
Apr 14, 2021 | 11.00 | 11.20 | 10.28 | 10.40 | 3,159,230 | -1.26(-10.81%) |
Apr 13, 2021 | 9.880 | 11.68 | 9.760 | 11.66 | 4,381,333 | +0.58(+5.23%) |
Apr 12, 2021 | 12.00 | 12.08 | 11.00 | 11.08 | 4,428,703 | -1.12(-9.18%) |
Apr 09, 2021 | 12.60 | 13.04 | 12.20 | 12.20 | 2,099,150 | -0.40(-3.17%) |
Apr 08, 2021 | 12.80 | 13.04 | 12.32 | 12.60 | 1,901,654 | -0.04(-0.32%) |
Apr 07, 2021 | 13.16 | 13.20 | 12.56 | 12.64 | 1,880,596 | -0.56(-4.24%) |
Apr 06, 2021 | 14.00 | 14.04 | 13.04 | 13.20 | 2,838,620 | -0.76(-5.44%) |
Apr 05, 2021 | 14.04 | 14.12 | 13.44 | 13.96 | 1,994,322 | +0.20(+1.45%) |
Apr 01, 2021 | 14.20 | 14.32 | 13.56 | 13.76 | 1,841,825 | -0.12(-0.86%) |
Mar 31, 2021 | 14.12 | 14.32 | 13.72 | 13.88 | 2,191,231 | +0.24(+1.76%) |
Mar 30, 2021 | 13.04 | 13.76 | 12.88 | 13.64 | 1,819,551 | +0.40(+3.02%) |
Mar 29, 2021 | 14.12 | 14.72 | 13.20 | 13.24 | 2,935,474 | -0.76(-5.43%) |
Mar 26, 2021 | 14.76 | 14.80 | 13.54 | 14.00 | 2,321,000 | -0.64(-4.37%) |
Mar 25, 2021 | 13.32 | 14.72 | 13.24 | 14.64 | 2,662,778 | +0.64(+4.57%) |
Mar 24, 2021 | 14.60 | 14.88 | 13.88 | 14.00 | 2,980,901 | -0.60(-4.11%) |
Mar 23, 2021 | 14.84 | 15.28 | 14.20 | 14.60 | 3,162,293 | -0.52(-3.44%) |
Mar 22, 2021 | 16.00 | 16.24 | 14.92 | 15.12 | 2,746,802 | -0.84(-5.26%) |
Mar 19, 2021 | 15.64 | 16.14 | 15.16 | 15.96 | 2,901,975 | +0.60(+3.91%) |
Mar 18, 2021 | 16.44 | 17.12 | 15.24 | 15.36 | 3,999,237 | -1.24(-7.47%) |
Mar 17, 2021 | 15.68 | 16.80 | 15.60 | 16.60 | 2,897,560 | +0.24(+1.47%) |
Mar 16, 2021 | 17.72 | 18.16 | 15.72 | 16.36 | 5,268,878 | -1.24(-7.05%) |
Mar 15, 2021 | 17.52 | 18.72 | 16.64 | 17.60 | 10,219,942 | -0.16(-0.90%) |
Mar 12, 2021 | 15.12 | 18.20 | 14.84 | 17.76 | 15,328,600 | +1.60(+9.90%) |
Mar 11, 2021 | 15.92 | 16.16 | 14.24 | 16.16 | 24,798,604 | +4.60(+39.79%) |
Mar 10, 2021 | 12.88 | 13.00 | 11.24 | 11.56 | 3,637,719 | -0.80(-6.47%) |
Mar 09, 2021 | 11.68 | 12.76 | 11.52 | 12.36 | 2,921,193 | +1.04(+9.19%) |
Mar 08, 2021 | 11.08 | 11.68 | 10.52 | 11.32 | 1,897,928 | +0.60(+5.60%) |
Mar 05, 2021 | 11.52 | 11.52 | 9.520 | 10.72 | 3,004,300 | -0.56(-4.96%) |
Mar 04, 2021 | 12.20 | 12.28 | 10.48 | 11.28 | 3,798,098 | -0.96(-7.84%) |
Mar 03, 2021 | 13.08 | 13.20 | 11.88 | 12.24 | 2,672,971 | -0.56(-4.38%) |
Mar 02, 2021 | 12.84 | 14.16 | 12.68 | 12.80 | 3,522,453 | +0.20(+1.59%) |
Mar 01, 2021 | 12.64 | 12.92 | 12.16 | 12.60 | 2,477,716 | +0.48(+3.96%) |
Feb 26, 2021 | 12.16 | 12.84 | 11.68 | 12.12 | 2,787,375 | -0.20(-1.62%) |
Feb 25, 2021 | 13.72 | 13.72 | 12.16 | 12.32 | 3,972,412 | -1.12(-8.33%) |
Feb 24, 2021 | 12.48 | 13.72 | 12.20 | 13.44 | 3,155,346 | +1.28(+10.53%) |
Feb 23, 2021 | 12.00 | 12.28 | 10.36 | 12.16 | 5,629,873 | -0.88(-6.75%) |
Feb 22, 2021 | 13.56 | 14.28 | 13.04 | 13.04 | 4,099,310 | -1.04(-7.39%) |
Feb 19, 2021 | 13.92 | 14.76 | 13.54 | 14.08 | 4,257,575 | +0.44(+3.23%) |
Feb 18, 2021 | 14.72 | 15.36 | 13.48 | 13.64 | 4,991,296 | -1.28(-8.58%) |
Feb 17, 2021 | 15.68 | 16.00 | 14.60 | 14.92 | 6,097,112 | -1.80(-10.77%) |
Feb 16, 2021 | 16.24 | 17.00 | 15.40 | 16.72 | 8,996,225 | +1.72(+11.47%) |
Feb 12, 2021 | 13.60 | 18.40 | 12.56 | 15.00 | 24,390,350 | +0.32(+2.18%) |
Feb 11, 2021 | 25.80 | 25.80 | 14.24 | 14.68 | 34,258,580 | -9.32(-38.83%) |
Feb 10, 2021 | 23.60 | 25.24 | 18.96 | 24.00 | 35,445,256 | +6.52(+37.30%) |
Feb 09, 2021 | 14.20 | 19.90 | 13.60 | 17.48 | 31,606,656 | +4.28(+32.42%) |
Feb 08, 2021 | 10.16 | 13.48 | 9.920 | 13.20 | 13,961,227 | +3.84(+41.03%) |
Feb 05, 2021 | 9.920 | 9.920 | 9.240 | 9.360 | 3,302,825 | -0.28(-2.90%) |
Feb 04, 2021 | 9.600 | 10.32 | 8.960 | 9.640 | 5,721,364 | +0.20(+2.12%) |
Feb 03, 2021 | 8.160 | 10.00 | 8.080 | 9.440 | 13,497,695 | +1.64(+21.03%) |
Feb 02, 2021 | 7.320 | 7.840 | 7.160 | 7.800 | 4,101,495 | +0.52(+7.14%) |
Feb 01, 2021 | 7.520 | 7.600 | 7.040 | 7.280 | 2,830,107 | -0.04(-0.55%) |
Jan 29, 2021 | 7.600 | 8.000 | 7.080 | 7.320 | 5,685,375 | -0.32(-4.19%) |
Jan 28, 2021 | 7.000 | 8.520 | 7.000 | 7.640 | 6,861,876 | +0.56(+7.91%) |
Jan 27, 2021 | 6.840 | 7.560 | 6.800 | 7.080 | 3,702,574 | -0.20(-2.75%) |
Jan 26, 2021 | 6.640 | 7.360 | 6.520 | 7.280 | 4,923,644 | +0.76(+11.66%) |
Jan 25, 2021 | 7.000 | 7.160 | 6.440 | 6.520 | 3,649,597 | -0.36(-5.23%) |
Jan 22, 2021 | 6.840 | 7.000 | 6.640 | 6.880 | 1,579,075 | -0.08(-1.15%) |
Jan 21, 2021 | 7.160 | 7.240 | 6.800 | 6.960 | 2,538,301 | -0.24(-3.33%) |
Jan 20, 2021 | 7.200 | 7.400 | 6.840 | 7.200 | 2,546,967 | -0.12(-1.64%) |
Jan 19, 2021 | 7.400 | 7.480 | 6.800 | 7.320 | 3,028,717 | +0.12(+1.67%) |
Jan 15, 2021 | 7.440 | 8.000 | 7.040 | 7.200 | 5,295,850 | +0.00(+0.00%) |
Jan 14, 2021 | 6.720 | 7.280 | 6.680 | 7.200 | 4,929,688 | +0.60(+9.09%) |
Jan 13, 2021 | 6.360 | 6.680 | 6.280 | 6.600 | 2,953,830 | +0.28(+4.43%) |
Jan 12, 2021 | 6.240 | 6.640 | 6.040 | 6.320 | 5,149,337 | -0.76(-10.73%) |
Jan 11, 2021 | 6.840 | 7.320 | 6.760 | 7.080 | 3,563,020 | +0.28(+4.12%) |
Jan 08, 2021 | 6.960 | 7.000 | 6.360 | 6.800 | 2,858,575 | -0.04(-0.58%) |
Jan 07, 2021 | 7.360 | 7.560 | 6.640 | 6.840 | 4,764,624 | +0.04(+0.59%) |
Jan 06, 2021 | 6.720 | 7.400 | 6.560 | 6.800 | 6,479,035 | +0.60(+9.68%) |
Jan 05, 2021 | 5.960 | 6.200 | 5.760 | 6.200 | 2,228,939 | +0.36(+6.16%) |
Jan 04, 2021 | 5.440 | 5.840 | 5.320 | 5.840 | 2,162,877 | +0.52(+9.77%) |
Dec 31, 2020 | 5.320 | 5.320 | 5.320 | 1,092,847 | -0.16(-2.92%) | |
Dec 30, 2020 | 5.440 | 5.600 | 5.360 | 5.480 | 1,092,847 | +0.04(+0.74%) |
Dec 29, 2020 | 5.600 | 5.680 | 5.320 | 5.440 | 1,457,114 | -0.16(-2.86%) |
Dec 28, 2020 | 5.680 | 5.880 | 5.560 | 5.600 | 1,037,121 | -0.08(-1.41%) |
Dec 24, 2020 | 5.880 | 5.960 | 5.560 | 5.680 | 1,101,975 | -0.16(-2.74%) |
Dec 23, 2020 | 5.520 | 6.080 | 5.360 | 5.840 | 3,290,816 | +0.36(+6.57%) |
Dec 22, 2020 | 5.400 | 5.560 | 5.280 | 5.480 | 1,056,327 | +0.12(+2.24%) |
Dec 21, 2020 | 5.440 | 5.520 | 5.240 | 5.360 | 1,278,332 | -0.16(-2.90%) |
Dec 18, 2020 | 5.600 | 5.880 | 5.520 | 5.520 | 1,364,850 | -0.16(-2.82%) |
Dec 17, 2020 | 5.600 | 5.800 | 5.440 | 5.680 | 1,065,973 | -0.04(-0.70%) |
Dec 16, 2020 | 5.760 | 5.800 | 5.400 | 5.720 | 1,938,489 | +0.04(+0.70%) |
Dec 15, 2020 | 5.240 | 5.680 | 5.120 | 5.680 | 2,111,231 | +0.52(+10.08%) |
Dec 14, 2020 | 5.480 | 5.520 | 5.160 | 5.160 | 1,568,637 | -0.32(-5.84%) |
Dec 11, 2020 | 5.520 | 5.600 | 5.360 | 5.480 | 1,144,775 | -0.08(-1.44%) |
Dec 10, 2020 | 5.360 | 5.600 | 5.320 | 5.560 | 1,349,169 | +0.08(+1.46%) |
Dec 09, 2020 | 5.920 | 5.920 | 5.320 | 5.480 | 2,133,682 | -0.36(-6.16%) |
Dec 08, 2020 | 5.800 | 6.000 | 5.680 | 5.840 | 1,591,348 | +0.00(+0.00%) |
Dec 07, 2020 | 5.720 | 6.120 | 5.520 | 5.840 | 3,329,051 | +0.04(+0.69%) |
Dec 04, 2020 | 6.000 | 6.280 | 5.720 | 5.800 | 4,916,000 | -0.20(-3.33%) |
Dec 03, 2020 | 5.600 | 6.080 | 5.400 | 6.000 | 4,944,432 | +0.40(+7.14%) |
Dec 02, 2020 | 5.200 | 5.600 | 5.120 | 5.600 | 3,258,990 | +0.48(+9.37%) |
Dec 01, 2020 | 5.800 | 5.880 | 5.040 | 5.120 | 4,708,883 | -0.52(-9.22%) |
Nov 30, 2020 | 5.360 | 5.720 | 4.880 | 5.640 | 8,039,023 | +0.32(+6.02%) |
Nov 27, 2020 | 4.920 | 5.400 | 4.840 | 5.320 | 3,276,425 | +0.44(+9.02%) |
Nov 25, 2020 | 4.800 | 4.920 | 4.600 | 4.880 | 1,748,150 | +0.00(+0.00%) |
Nov 24, 2020 | 4.720 | 5.000 | 4.560 | 4.880 | 3,967,586 | +0.40(+8.93%) |
Nov 23, 2020 | 4.480 | 4.528 | 4.280 | 4.480 | 2,487,415 | +0.00(+0.00%) |
Nov 20, 2020 | 4.480 | 4.495 | 4.320 | 4.480 | 2,078,475 | +0.00(+0.00%) |
Nov 19, 2020 | 4.520 | 4.560 | 4.440 | 4.480 | 1,672,269 | -0.08(-1.75%) |
Nov 18, 2020 | 4.680 | 4.760 | 4.520 | 4.560 | 1,464,656 | -0.16(-3.39%) |
Nov 17, 2020 | 4.520 | 4.720 | 4.520 | 4.720 | 1,443,079 | +0.20(+4.42%) |
Nov 16, 2020 | 4.640 | 4.720 | 4.440 | 4.520 | 1,920,413 | +0.00(+0.00%) |
Nov 13, 2020 | 4.680 | 4.714 | 4.440 | 4.520 | 4,186,550 | -0.08(-1.74%) |
Nov 12, 2020 | 4.880 | 4.960 | 4.520 | 4.600 | 3,275,429 | -0.32(-6.50%) |
Nov 11, 2020 | 4.920 | 5.040 | 4.800 | 4.920 | 2,318,846 | +0.00(+0.00%) |
Nov 10, 2020 | 5.400 | 5.440 | 4.880 | 4.920 | 4,606,107 | -1.48(-23.13%) |
Nov 09, 2020 | 7.840 | 8.400 | 6.280 | 6.400 | 4,829,683 | -0.20(-3.03%) |
Nov 06, 2020 | 6.000 | 7.880 | 5.960 | 6.600 | 7,887,400 | +0.88(+15.38%) |
Nov 05, 2020 | 5.360 | 5.760 | 5.000 | 5.720 | 3,161,965 | +0.76(+15.32%) |
Nov 04, 2020 | 5.200 | 5.360 | 4.880 | 4.960 | 984,877 | -0.40(-7.46%) |
Nov 03, 2020 | 5.360 | 5.560 | 5.000 | 5.360 | 1,471,611 | +0.08(+1.52%) |
Nov 02, 2020 | 4.880 | 5.400 | 4.800 | 5.280 | 1,625,838 | +0.48(+10.00%) |
Oct 30, 2020 | 4.800 | 4.920 | 4.600 | 4.800 | 685,050 | -0.08(-1.64%) |
Oct 29, 2020 | 4.760 | 4.920 | 4.680 | 4.880 | 548,639 | +0.12(+2.52%) |
Oct 28, 2020 | 4.800 | 5.000 | 4.720 | 4.760 | 531,420 | -0.12(-2.46%) |
Oct 27, 2020 | 4.840 | 5.000 | 4.800 | 4.880 | 419,077 | +0.00(+0.00%) |
Oct 26, 2020 | 4.960 | 5.040 | 4.800 | 4.880 | 643,100 | -0.16(-3.17%) |
Oct 23, 2020 | 5.080 | 5.120 | 4.920 | 5.040 | 636,600 | +0.04(+0.80%) |
Oct 22, 2020 | 5.000 | 5.200 | 4.880 | 5.000 | 842,588 | +0.04(+0.81%) |
Oct 21, 2020 | 4.880 | 5.120 | 4.800 | 4.960 | 845,247 | +0.08(+1.64%) |
Oct 20, 2020 | 5.080 | 5.080 | 4.800 | 4.880 | 749,751 | -0.12(-2.40%) |
Oct 19, 2020 | 4.720 | 5.160 | 4.640 | 5.000 | 1,162,990 | +0.28(+5.93%) |
Oct 16, 2020 | 4.800 | 4.840 | 4.640 | 4.720 | 579,650 | -0.04(-0.84%) |
Oct 15, 2020 | 4.640 | 4.840 | 4.600 | 4.760 | 406,254 | -0.04(-0.83%) |
Oct 14, 2020 | 5.080 | 5.080 | 4.720 | 4.800 | 512,658 | -0.28(-5.51%) |
Oct 13, 2020 | 5.040 | 5.120 | 4.760 | 5.080 | 664,526 | +0.12(+2.42%) |
Oct 12, 2020 | 4.800 | 5.160 | 4.720 | 4.960 | 923,862 | +0.12(+2.48%) |
Oct 09, 2020 | 5.280 | 5.400 | 4.680 | 4.840 | 1,583,100 | -0.20(-3.97%) |
Oct 08, 2020 | 4.520 | 5.160 | 4.520 | 5.040 | 1,468,804 | +0.52(+11.50%) |
Oct 07, 2020 | 4.240 | 4.640 | 4.200 | 4.520 | 1,036,465 | +0.28(+6.60%) |
Oct 06, 2020 | 4.320 | 4.480 | 4.200 | 4.240 | 674,628 | -0.04(-0.93%) |
Oct 05, 2020 | 4.120 | 4.360 | 4.080 | 4.280 | 844,337 | +0.16(+3.88%) |
Oct 02, 2020 | 4.080 | 4.220 | 4.080 | 4.120 | 290,575 | -0.08(-1.90%) |
Oct 01, 2020 | 4.200 | 4.280 | 4.160 | 4.200 | 439,892 | +0.00(+0.00%) |
Sep 30, 2020 | 4.160 | 4.400 | 4.160 | 4.200 | 459,650 | +0.00(+0.00%) |
Sep 29, 2020 | 4.040 | 4.360 | 4.040 | 4.200 | 548,262 | +0.16(+3.96%) |
Sep 28, 2020 | 4.280 | 4.280 | 4.040 | 4.040 | 618,814 | -0.16(-3.81%) |
Sep 25, 2020 | 4.320 | 4.320 | 4.160 | 4.200 | 479,600 | -0.12(-2.78%) |
Sep 24, 2020 | 4.400 | 4.440 | 4.200 | 4.320 | 434,498 | -0.12(-2.70%) |
Sep 23, 2020 | 4.720 | 4.785 | 4.360 | 4.440 | 633,918 | -0.32(-6.72%) |
Sep 22, 2020 | 4.800 | 4.960 | 4.560 | 4.760 | 956,656 | +0.00(+0.00%) |
Sep 21, 2020 | 4.480 | 5.000 | 4.360 | 4.760 | 1,071,852 | +0.20(+4.39%) |
Sep 18, 2020 | 4.560 | 4.640 | 4.440 | 4.560 | 509,225 | +0.04(+0.88%) |
Sep 17, 2020 | 4.560 | 4.680 | 4.440 | 4.520 | 486,921 | -0.12(-2.59%) |
Sep 16, 2020 | 4.320 | 4.760 | 4.280 | 4.640 | 998,066 | +0.32(+7.41%) |
Sep 15, 2020 | 4.320 | 4.320 | 4.160 | 4.320 | 507,411 | +0.04(+0.93%) |
Sep 14, 2020 | 4.320 | 4.400 | 4.240 | 4.280 | 394,247 | +0.04(+0.94%) |
Sep 11, 2020 | 4.480 | 4.600 | 4.240 | 4.240 | 455,000 | -0.28(-6.19%) |
Sep 10, 2020 | 4.400 | 4.560 | 4.320 | 4.520 | 545,717 | +0.16(+3.67%) |
Sep 09, 2020 | 4.480 | 4.560 | 4.360 | 4.360 | 348,448 | -0.12(-2.68%) |
Sep 08, 2020 | 4.560 | 4.600 | 4.400 | 4.480 | 422,215 | -0.12(-2.61%) |
Sep 04, 2020 | 4.560 | 4.640 | 4.200 | 4.600 | 667,075 | +0.00(+0.00%) |
Sep 03, 2020 | 4.680 | 4.800 | 4.440 | 4.600 | 677,486 | -0.04(-0.86%) |
Sep 02, 2020 | 4.880 | 4.920 | 4.640 | 4.640 | 731,266 | -0.28(-5.69%) |
Sep 01, 2020 | 5.000 | 5.040 | 4.840 | 4.920 | 434,362 | -0.12(-2.38%) |
Aug 31, 2020 | 5.120 | 5.200 | 4.920 | 5.040 | 675,341 | -0.08(-1.56%) |
Aug 28, 2020 | 5.000 | 5.300 | 5.000 | 5.120 | 790,500 | +0.08(+1.59%) |
Aug 27, 2020 | 5.080 | 5.160 | 4.960 | 5.040 | 420,788 | -0.04(-0.79%) |
Aug 26, 2020 | 5.160 | 5.200 | 5.000 | 5.080 | 245,281 | -0.08(-1.55%) |
Aug 25, 2020 | 5.080 | 5.280 | 5.000 | 5.160 | 404,563 | +0.04(+0.78%) |
Aug 24, 2020 | 5.160 | 5.200 | 5.000 | 5.120 | 586,380 | -0.04(-0.78%) |
Aug 21, 2020 | 5.240 | 5.280 | 5.080 | 5.160 | 462,050 | -0.16(-3.01%) |
Aug 20, 2020 | 5.520 | 5.560 | 5.200 | 5.320 | 629,817 | -0.16(-2.92%) |
Aug 19, 2020 | 5.800 | 5.920 | 5.480 | 5.480 | 575,833 | -0.32(-5.52%) |
Aug 18, 2020 | 5.760 | 5.880 | 5.680 | 5.800 | 611,054 | +0.00(+0.01%) |
Aug 17, 2020 | 5.880 | 6.120 | 5.720 | 5.800 | 1,138,439 | -0.08(-1.36%) |
Aug 14, 2020 | 5.640 | 5.920 | 5.440 | 5.880 | 1,376,025 | +0.32(+5.76%) |
Aug 13, 2020 | 5.360 | 5.680 | 5.320 | 5.560 | 635,630 | +0.16(+2.96%) |
Aug 12, 2020 | 5.320 | 5.600 | 5.320 | 5.400 | 584,360 | +0.08(+1.50%) |
Aug 11, 2020 | 5.400 | 5.560 | 5.280 | 5.320 | 746,592 | -0.04(-0.75%) |
Aug 10, 2020 | 5.080 | 5.360 | 5.000 | 5.360 | 1,041,219 | +0.28(+5.51%) |
Aug 07, 2020 | 5.040 | 5.080 | 4.960 | 5.080 | 534,025 | +0.08(+1.60%) |
Aug 06, 2020 | 5.160 | 5.200 | 4.920 | 5.000 | 544,252 | -0.24(-4.58%) |
Aug 05, 2020 | 5.280 | 5.280 | 5.160 | 5.240 | 346,095 | +0.04(+0.77%) |
Aug 04, 2020 | 5.080 | 5.240 | 5.000 | 5.200 | 647,908 | +0.08(+1.56%) |
Aug 03, 2020 | 4.920 | 5.120 | 4.800 | 5.120 | 677,768 | +0.20(+4.07%) |
Jul 31, 2020 | 5.160 | 5.240 | 4.840 | 4.920 | 1,061,425 | -0.20(-3.91%) |
Jul 30, 2020 | 5.240 | 5.240 | 5.080 | 5.120 | 725,620 | -0.12(-2.29%) |
Jul 29, 2020 | 5.480 | 5.520 | 5.200 | 5.240 | 834,799 | -0.20(-3.68%) |
Jul 28, 2020 | 5.360 | 5.600 | 5.320 | 5.440 | 1,282,219 | +0.12(+2.26%) |
Jul 27, 2020 | 5.360 | 5.520 | 5.280 | 5.320 | 528,195 | -0.04(-0.75%) |
Jul 24, 2020 | 5.200 | 5.360 | 5.040 | 5.360 | 625,225 | +0.08(+1.52%) |
Jul 23, 2020 | 5.480 | 5.480 | 5.120 | 5.280 | 983,969 | -0.20(-3.65%) |
Jul 22, 2020 | 5.560 | 5.600 | 5.400 | 5.480 | 921,135 | -0.04(-0.72%) |
Jul 21, 2020 | 5.680 | 5.840 | 5.440 | 5.520 | 2,129,333 | -0.56(-9.21%) |
Jul 20, 2020 | 6.320 | 6.320 | 5.960 | 6.080 | 866,132 | -0.16(-2.56%) |
Jul 17, 2020 | 6.280 | 6.360 | 6.080 | 6.240 | 864,575 | +0.04(+0.65%) |
Jul 16, 2020 | 6.360 | 6.400 | 6.040 | 6.200 | 728,756 | -0.28(-4.32%) |
Jul 15, 2020 | 6.200 | 6.520 | 6.120 | 6.480 | 1,166,637 | +0.40(+6.58%) |
Jul 14, 2020 | 6.000 | 6.200 | 5.880 | 6.080 | 669,131 | +0.04(+0.66%) |
Jul 13, 2020 | 6.240 | 6.520 | 6.000 | 6.040 | 1,516,366 | -0.08(-1.31%) |
Jul 10, 2020 | 6.000 | 6.200 | 5.880 | 6.120 | 689,075 | +0.16(+2.68%) |
Jul 09, 2020 | 6.160 | 6.280 | 5.880 | 5.960 | 603,974 | -0.20(-3.25%) |
Jul 08, 2020 | 6.520 | 6.560 | 6.120 | 6.160 | 908,418 | -0.20(-3.14%) |
Jul 07, 2020 | 6.240 | 6.560 | 6.200 | 6.360 | 720,498 | +0.12(+1.92%) |
Jul 06, 2020 | 6.040 | 6.400 | 5.640 | 6.240 | 1,534,392 | -0.24(-3.70%) |
Jul 02, 2020 | 6.600 | 6.640 | 6.320 | 6.480 | 791,450 | +0.00(+0.00%) |
Jul 01, 2020 | 6.360 | 6.680 | 6.320 | 6.480 | 673,437 | +0.24(+3.85%) |
Jun 30, 2020 | 6.600 | 6.680 | 6.240 | 6.240 | 1,102,974 | -0.32(-4.88%) |
Jun 29, 2020 | 6.680 | 6.880 | 6.280 | 6.560 | 1,155,628 | -0.12(-1.80%) |
Jun 26, 2020 | 6.960 | 7.000 | 6.560 | 6.680 | 1,157,475 | -0.32(-4.57%) |
Jun 25, 2020 | 7.080 | 7.120 | 6.760 | 7.000 | 1,384,512 | -0.20(-2.78%) |
Jun 24, 2020 | 7.480 | 7.520 | 6.840 | 7.200 | 1,826,497 | -0.32(-4.26%) |
Jun 23, 2020 | 7.480 | 8.000 | 7.360 | 7.520 | 1,783,239 | +0.08(+1.08%) |
Jun 22, 2020 | 7.560 | 7.680 | 7.360 | 7.440 | 944,071 | -0.12(-1.59%) |
Jun 19, 2020 | 7.840 | 7.920 | 7.400 | 7.560 | 1,242,025 | -0.24(-3.08%) |
Jun 18, 2020 | 7.600 | 8.000 | 7.480 | 7.800 | 1,406,468 | +0.16(+2.09%) |
Jun 17, 2020 | 7.920 | 7.920 | 7.480 | 7.640 | 1,135,114 | -0.24(-3.05%) |
Jun 16, 2020 | 8.200 | 8.280 | 7.720 | 7.880 | 1,796,222 | +0.00(+0.00%) |
Jun 15, 2020 | 7.440 | 8.000 | 7.200 | 7.880 | 1,913,305 | -0.08(-1.01%) |
Jun 12, 2020 | 8.000 | 8.120 | 7.560 | 7.960 | 1,374,150 | +0.68(+9.34%) |
Jun 11, 2020 | 8.040 | 8.360 | 7.240 | 7.280 | 2,133,853 | -1.44(-16.51%) |
Jun 10, 2020 | 9.240 | 9.440 | 8.520 | 8.720 | 3,088,231 | +0.16(+1.87%) |
Jun 09, 2020 | 8.200 | 8.920 | 8.000 | 8.560 | 3,038,491 | +0.44(+5.42%) |
Jun 08, 2020 | 7.320 | 8.320 | 7.160 | 8.120 | 3,896,527 | +1.08(+15.34%) |
Jun 05, 2020 | 7.160 | 7.240 | 7.000 | 7.040 | 1,442,750 | +0.04(+0.57%) |
Jun 04, 2020 | 7.200 | 7.360 | 6.920 | 7.000 | 1,783,394 | -0.20(-2.78%) |
Jun 03, 2020 | 7.160 | 7.680 | 7.040 | 7.200 | 2,682,753 | +0.00(+0.00%) |
Jun 02, 2020 | 7.480 | 7.480 | 6.880 | 7.200 | 2,607,766 | -0.08(-1.10%) |