Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.300 | 5.440 | 5.200 | 5.200 | 72,296 | -0.22(-4.06%) |
Jul 29, 2021 | 5.550 | 5.590 | 5.335 | 5.420 | 64,516 | -0.36(-6.23%) |
Jul 28, 2021 | 5.530 | 5.780 | 5.510 | 5.780 | 63,677 | +0.58(+11.15%) |
Jul 27, 2021 | 5.240 | 5.250 | 5.150 | 5.200 | 46,974 | -0.10(-1.89%) |
Jul 26, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 21,296 | -0.06(-1.12%) |
Jul 23, 2021 | 5.410 | 5.470 | 5.310 | 5.360 | 51,942 | +0.33(+6.56%) |
Jul 22, 2021 | 5.160 | 5.160 | 5.030 | 5.030 | 24,855 | -0.13(-2.51%) |
Jul 21, 2021 | 5.160 | 5.200 | 5.100 | 5.160 | 28,644 | +0.23(+4.66%) |
Jul 20, 2021 | 4.970 | 5.010 | 4.795 | 4.930 | 76,388 | -0.04(-0.80%) |
Jul 19, 2021 | 5.130 | 5.170 | 4.870 | 4.970 | 202,879 | -0.27(-5.15%) |
Jul 16, 2021 | 5.210 | 5.330 | 5.190 | 5.240 | 29,663 | +0.05(+0.96%) |
Jul 15, 2021 | 5.270 | 5.310 | 5.150 | 5.190 | 48,647 | -0.03(-0.57%) |
Jul 14, 2021 | 5.410 | 5.430 | 5.210 | 5.220 | 44,530 | -0.02(-0.38%) |
Jul 13, 2021 | 5.320 | 5.350 | 5.240 | 5.240 | 32,365 | -0.11(-2.06%) |
Jul 12, 2021 | 5.470 | 5.470 | 5.310 | 5.350 | 22,128 | -0.22(-3.95%) |
Jul 09, 2021 | 5.500 | 5.580 | 5.410 | 5.570 | 32,486 | +0.22(+4.11%) |
Jul 08, 2021 | 5.360 | 5.485 | 5.310 | 5.350 | 63,448 | -0.29(-5.14%) |
Jul 07, 2021 | 5.540 | 5.660 | 5.540 | 5.640 | 135,738 | +0.08(+1.44%) |
Jul 06, 2021 | 5.710 | 5.710 | 5.540 | 5.560 | 35,026 | -0.13(-2.28%) |
Jul 02, 2021 | 5.800 | 5.810 | 5.640 | 5.690 | 36,049 | +0.00(+0.00%) |
Jul 01, 2021 | 5.550 | 5.690 | 5.540 | 5.690 | 62,424 | +0.23(+4.21%) |
Jun 30, 2021 | 5.500 | 5.530 | 5.460 | 5.460 | 60,947 | -0.16(-2.85%) |
Jun 29, 2021 | 5.680 | 5.710 | 5.580 | 5.620 | 67,730 | -0.02(-0.35%) |
Jun 28, 2021 | 5.650 | 5.750 | 5.640 | 5.640 | 45,730 | -0.07(-1.23%) |
Jun 25, 2021 | 5.720 | 5.810 | 5.680 | 5.710 | 33,143 | -0.02(-0.35%) |
Jun 24, 2021 | 5.760 | 5.800 | 5.695 | 5.730 | 47,649 | -0.03(-0.52%) |
Jun 23, 2021 | 5.760 | 5.810 | 5.720 | 5.760 | 34,680 | -0.02(-0.35%) |
Jun 22, 2021 | 5.860 | 5.869 | 5.780 | 5.780 | 70,270 | -0.30(-4.93%) |
Jun 21, 2021 | 6.120 | 6.190 | 5.980 | 6.080 | 53,834 | +0.02(+0.33%) |
Jun 18, 2021 | 6.070 | 6.170 | 6.060 | 6.060 | 26,197 | -0.19(-3.04%) |
Jun 17, 2021 | 6.020 | 6.290 | 6.020 | 6.250 | 91,794 | +0.02(+0.32%) |
Jun 16, 2021 | 6.290 | 6.410 | 6.170 | 6.230 | 49,751 | -0.09(-1.42%) |
Jun 15, 2021 | 6.410 | 6.440 | 6.270 | 6.320 | 43,208 | -0.09(-1.40%) |
Jun 14, 2021 | 6.310 | 6.470 | 6.280 | 6.410 | 80,634 | +0.30(+4.91%) |
Jun 11, 2021 | 6.050 | 6.220 | 6.050 | 6.110 | 62,873 | +0.15(+2.52%) |
Jun 10, 2021 | 5.900 | 6.010 | 5.870 | 5.960 | 40,226 | -0.06(-1.00%) |
Jun 09, 2021 | 5.970 | 6.120 | 5.960 | 6.020 | 103,950 | +0.34(+5.99%) |
Jun 08, 2021 | 5.680 | 5.740 | 5.572 | 5.680 | 75,829 | +0.05(+0.89%) |
Jun 07, 2021 | 5.440 | 5.720 | 5.437 | 5.630 | 38,709 | +0.09(+1.62%) |
Jun 04, 2021 | 5.640 | 5.650 | 5.480 | 5.540 | 54,484 | +0.07(+1.28%) |
Jun 03, 2021 | 5.660 | 5.670 | 5.450 | 5.470 | 117,315 | -0.18(-3.19%) |
Jun 02, 2021 | 5.750 | 5.770 | 5.650 | 5.650 | 122,507 | -0.12(-2.08%) |
Jun 01, 2021 | 5.850 | 5.890 | 5.740 | 5.770 | 94,406 | -0.08(-1.37%) |
May 28, 2021 | 5.720 | 5.870 | 5.700 | 5.850 | 69,189 | +0.00(+0.00%) |
May 27, 2021 | 5.900 | 5.900 | 5.799 | 5.850 | 58,646 | -0.04(-0.68%) |
May 26, 2021 | 5.800 | 5.950 | 5.730 | 5.890 | 102,133 | +0.04(+0.68%) |
May 25, 2021 | 5.850 | 5.910 | 5.800 | 5.850 | 33,915 | +0.05(+0.86%) |
May 24, 2021 | 5.920 | 5.920 | 5.730 | 5.800 | 135,330 | -0.30(-4.92%) |
May 21, 2021 | 5.960 | 6.170 | 5.945 | 6.100 | 153,935 | -0.09(-1.45%) |
May 20, 2021 | 6.050 | 6.240 | 6.040 | 6.190 | 56,372 | +0.15(+2.48%) |
May 19, 2021 | 6.100 | 6.140 | 5.975 | 6.040 | 104,066 | -0.49(-7.50%) |
May 18, 2021 | 6.550 | 6.580 | 6.450 | 6.530 | 45,125 | +0.10(+1.56%) |
May 17, 2021 | 6.360 | 6.540 | 6.350 | 6.430 | 127,333 | +0.14(+2.23%) |
May 14, 2021 | 6.080 | 6.290 | 6.080 | 6.290 | 45,584 | +0.29(+4.83%) |
May 13, 2021 | 6.010 | 6.200 | 5.940 | 6.000 | 99,107 | -0.04(-0.66%) |
May 12, 2021 | 6.110 | 6.144 | 5.990 | 6.040 | 64,626 | -0.15(-2.42%) |
May 11, 2021 | 6.210 | 6.280 | 6.150 | 6.190 | 77,261 | -0.03(-0.48%) |
May 10, 2021 | 6.250 | 6.340 | 6.160 | 6.220 | 106,477 | -0.25(-3.86%) |
May 07, 2021 | 6.330 | 6.530 | 6.120 | 6.470 | 199,755 | +0.46(+7.65%) |
May 06, 2021 | 6.330 | 6.335 | 5.900 | 6.010 | 283,232 | -0.40(-6.24%) |
May 05, 2021 | 6.670 | 6.670 | 6.220 | 6.410 | 356,859 | -0.10(-1.54%) |
May 04, 2021 | 6.710 | 6.750 | 6.380 | 6.510 | 340,320 | +0.36(+5.85%) |
May 03, 2021 | 6.360 | 6.390 | 6.110 | 6.150 | 262,739 | -0.38(-5.82%) |
Apr 30, 2021 | 6.680 | 6.880 | 6.490 | 6.530 | 286,900 | +0.19(+3.00%) |
Apr 29, 2021 | 6.500 | 6.500 | 6.220 | 6.340 | 114,481 | +0.06(+0.96%) |
Apr 28, 2021 | 6.320 | 6.330 | 6.170 | 6.280 | 103,748 | +0.13(+2.11%) |
Apr 27, 2021 | 6.090 | 6.170 | 6.040 | 6.150 | 92,825 | +0.01(+0.16%) |
Apr 26, 2021 | 6.060 | 6.210 | 6.030 | 6.140 | 114,403 | +0.10(+1.66%) |
Apr 23, 2021 | 6.050 | 6.110 | 5.990 | 6.040 | 52,100 | -0.02(-0.33%) |
Apr 22, 2021 | 6.150 | 6.150 | 6.000 | 6.060 | 63,315 | -0.09(-1.46%) |
Apr 21, 2021 | 5.900 | 6.150 | 5.900 | 6.150 | 114,530 | +0.26(+4.41%) |
Apr 20, 2021 | 5.970 | 5.990 | 5.850 | 5.890 | 58,863 | -0.09(-1.51%) |
Apr 19, 2021 | 6.050 | 6.050 | 5.970 | 5.980 | 60,711 | -0.06(-0.99%) |
Apr 16, 2021 | 6.170 | 6.200 | 6.020 | 6.040 | 67,600 | -0.21(-3.36%) |
Apr 15, 2021 | 6.390 | 6.400 | 6.230 | 6.250 | 168,829 | -0.20(-3.10%) |
Apr 14, 2021 | 6.370 | 6.730 | 6.330 | 6.450 | 397,035 | +0.56(+9.51%) |
Apr 13, 2021 | 5.800 | 5.940 | 5.800 | 5.890 | 74,143 | +0.21(+3.70%) |
Apr 12, 2021 | 5.780 | 5.800 | 5.650 | 5.680 | 62,956 | -0.06(-1.05%) |
Apr 09, 2021 | 5.850 | 5.880 | 5.610 | 5.740 | 133,500 | -0.19(-3.20%) |
Apr 08, 2021 | 5.980 | 6.050 | 5.845 | 5.930 | 176,173 | +0.35(+6.27%) |
Apr 07, 2021 | 5.590 | 5.620 | 5.530 | 5.580 | 119,156 | +0.11(+2.01%) |
Apr 06, 2021 | 5.400 | 5.540 | 5.400 | 5.470 | 58,981 | +0.06(+1.11%) |
Apr 05, 2021 | 5.380 | 5.465 | 5.300 | 5.410 | 58,012 | +0.09(+1.69%) |
Apr 01, 2021 | 5.470 | 5.600 | 5.310 | 5.320 | 193,000 | -0.01(-0.19%) |
Mar 31, 2021 | 5.290 | 5.360 | 5.270 | 5.330 | 43,238 | -0.05(-0.93%) |
Mar 30, 2021 | 5.280 | 5.410 | 5.270 | 5.380 | 124,805 | +0.04(+0.75%) |
Mar 29, 2021 | 5.230 | 5.370 | 5.190 | 5.340 | 131,685 | +0.01(+0.19%) |
Mar 26, 2021 | 5.340 | 5.360 | 5.240 | 5.330 | 79,300 | +0.02(+0.38%) |
Mar 25, 2021 | 5.350 | 5.402 | 5.220 | 5.310 | 88,611 | -0.11(-2.03%) |
Mar 24, 2021 | 5.410 | 5.520 | 5.410 | 5.420 | 99,563 | -0.10(-1.81%) |
Mar 23, 2021 | 5.490 | 5.560 | 5.460 | 5.520 | 108,516 | +0.02(+0.36%) |
Mar 22, 2021 | 5.610 | 5.610 | 5.470 | 5.500 | 86,735 | -0.07(-1.26%) |
Mar 19, 2021 | 5.500 | 5.660 | 5.480 | 5.570 | 158,700 | +0.00(+0.00%) |
Mar 18, 2021 | 5.490 | 5.600 | 5.440 | 5.570 | 182,367 | +0.00(+0.00%) |
Mar 17, 2021 | 5.400 | 5.590 | 5.370 | 5.570 | 125,058 | +0.06(+1.09%) |
Mar 16, 2021 | 5.560 | 5.560 | 5.480 | 5.510 | 99,065 | -0.23(-4.01%) |
Mar 15, 2021 | 5.700 | 5.820 | 5.610 | 5.740 | 216,158 | -0.25(-4.17%) |
Mar 12, 2021 | 5.930 | 6.010 | 5.720 | 5.990 | 415,400 | +0.75(+14.31%) |
Mar 11, 2021 | 5.390 | 5.390 | 5.200 | 5.240 | 141,297 | -0.15(-2.78%) |
Mar 10, 2021 | 5.460 | 5.530 | 5.360 | 5.390 | 119,389 | -0.12(-2.18%) |
Mar 09, 2021 | 5.470 | 5.590 | 5.470 | 5.510 | 87,497 | +0.26(+4.95%) |
Mar 08, 2021 | 5.250 | 5.420 | 5.202 | 5.250 | 102,243 | +0.04(+0.77%) |
Mar 05, 2021 | 5.080 | 5.220 | 4.970 | 5.210 | 165,700 | +0.19(+3.78%) |
Mar 04, 2021 | 5.190 | 5.250 | 4.910 | 5.020 | 236,125 | -0.38(-7.04%) |
Mar 03, 2021 | 5.340 | 5.440 | 5.290 | 5.400 | 151,805 | +0.13(+2.47%) |
Mar 02, 2021 | 5.430 | 5.430 | 5.270 | 5.270 | 112,400 | -0.19(-3.48%) |
Mar 01, 2021 | 5.360 | 5.570 | 5.360 | 5.460 | 85,109 | +0.11(+2.06%) |
Feb 26, 2021 | 5.320 | 5.480 | 5.250 | 5.350 | 101,900 | -0.01(-0.19%) |
Feb 25, 2021 | 5.520 | 5.545 | 5.349 | 5.360 | 90,095 | -0.20(-3.60%) |
Feb 24, 2021 | 5.530 | 5.570 | 5.430 | 5.560 | 138,760 | +0.12(+2.21%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.380 | 5.440 | 237,783 | -0.26(-4.56%) |
Feb 22, 2021 | 5.600 | 5.850 | 5.590 | 5.700 | 208,233 | +0.07(+1.24%) |
Feb 19, 2021 | 5.600 | 5.720 | 5.600 | 5.630 | 149,800 | +0.03(+0.54%) |
Feb 18, 2021 | 5.700 | 5.710 | 5.580 | 5.600 | 140,519 | -0.21(-3.61%) |
Feb 17, 2021 | 5.790 | 5.860 | 5.760 | 5.810 | 159,766 | -0.10(-1.69%) |
Feb 16, 2021 | 5.980 | 6.010 | 5.750 | 5.910 | 306,600 | +0.04(+0.68%) |
Feb 12, 2021 | 5.720 | 5.940 | 5.700 | 5.870 | 217,600 | -0.03(-0.51%) |
Feb 11, 2021 | 5.870 | 5.910 | 5.720 | 5.900 | 258,367 | -0.04(-0.67%) |
Feb 10, 2021 | 5.910 | 5.970 | 5.750 | 5.940 | 251,812 | +0.09(+1.54%) |
Feb 09, 2021 | 5.800 | 5.950 | 5.780 | 5.850 | 171,476 | -0.13(-2.17%) |
Feb 08, 2021 | 5.910 | 5.980 | 5.860 | 5.980 | 258,545 | +0.05(+0.84%) |
Feb 05, 2021 | 5.740 | 5.950 | 5.700 | 5.930 | 346,200 | +0.18(+3.13%) |
Feb 04, 2021 | 5.540 | 5.810 | 5.540 | 5.750 | 242,614 | +0.07(+1.23%) |
Feb 03, 2021 | 5.530 | 5.680 | 5.460 | 5.680 | 124,274 | +0.11(+1.97%) |
Feb 02, 2021 | 5.420 | 5.600 | 5.340 | 5.570 | 214,152 | +0.06(+1.09%) |
Feb 01, 2021 | 5.580 | 5.630 | 5.390 | 5.510 | 416,454 | +0.37(+7.20%) |
Jan 29, 2021 | 5.293 | 5.300 | 5.050 | 5.140 | 316,300 | -0.17(-3.20%) |
Jan 28, 2021 | 5.370 | 5.430 | 5.230 | 5.310 | 710,661 | -0.02(-0.38%) |
Jan 27, 2021 | 5.490 | 5.560 | 5.180 | 5.330 | 1,050,289 | -0.41(-7.14%) |
Jan 26, 2021 | 5.800 | 5.970 | 5.740 | 5.740 | 412,977 | +0.17(+3.05%) |
Jan 25, 2021 | 5.790 | 5.860 | 5.460 | 5.570 | 766,688 | -0.36(-6.07%) |
Jan 22, 2021 | 6.110 | 6.110 | 5.900 | 5.930 | 834,600 | -0.55(-8.49%) |
Jan 21, 2021 | 6.520 | 6.670 | 6.390 | 6.480 | 679,303 | -0.03(-0.46%) |
Jan 20, 2021 | 6.490 | 6.940 | 6.420 | 6.510 | 1,470,829 | -0.06(-0.91%) |
Jan 19, 2021 | 7.370 | 7.380 | 6.120 | 6.570 | 4,746,109 | +0.91(+16.08%) |
Jan 15, 2021 | 5.320 | 5.900 | 4.980 | 5.660 | 17,181,800 | +1.92(+51.34%) |
Jan 14, 2021 | 3.730 | 3.800 | 3.690 | 3.740 | 423,529 | +0.01(+0.27%) |
Jan 13, 2021 | 3.770 | 3.820 | 3.660 | 3.730 | 315,627 | +0.03(+0.81%) |
Jan 12, 2021 | 3.640 | 3.750 | 3.631 | 3.700 | 197,616 | -0.08(-2.12%) |
Jan 11, 2021 | 3.750 | 3.960 | 3.670 | 3.780 | 743,854 | -0.13(-3.32%) |
Jan 08, 2021 | 3.420 | 3.910 | 3.390 | 3.910 | 1,314,700 | +0.34(+9.52%) |
Jan 07, 2021 | 3.250 | 3.680 | 3.235 | 3.570 | 1,471,578 | -0.05(-1.38%) |
Jan 06, 2021 | 3.310 | 3.650 | 3.230 | 3.620 | 3,165,156 | +0.78(+27.46%) |
Jan 05, 2021 | 2.880 | 2.910 | 2.800 | 2.840 | 170,224 | +0.09(+3.27%) |
Jan 04, 2021 | 2.780 | 2.790 | 2.673 | 2.750 | 263,282 | +0.13(+4.96%) |
Dec 31, 2020 | 2.620 | 2.620 | 2.620 | 1,447,087 | -0.14(-5.07%) | |
Dec 30, 2020 | 2.550 | 2.840 | 2.530 | 2.760 | 1,447,087 | +0.26(+10.40%) |
Dec 29, 2020 | 2.610 | 2.610 | 2.450 | 2.500 | 729,458 | -0.04(-1.57%) |
Dec 28, 2020 | 2.630 | 2.680 | 2.540 | 2.540 | 240,682 | -0.04(-1.55%) |
Dec 24, 2020 | 2.590 | 2.610 | 2.560 | 2.580 | 124,400 | +0.01(+0.39%) |
Dec 23, 2020 | 2.700 | 2.710 | 2.539 | 2.570 | 457,461 | -0.06(-2.28%) |
Dec 22, 2020 | 2.760 | 2.780 | 2.610 | 2.630 | 430,872 | -0.12(-4.36%) |
Dec 21, 2020 | 2.680 | 2.820 | 2.660 | 2.750 | 523,950 | -0.26(-8.64%) |
Dec 18, 2020 | 2.840 | 3.030 | 2.805 | 3.010 | 765,400 | +0.16(+5.61%) |
Dec 17, 2020 | 2.740 | 2.850 | 2.730 | 2.850 | 400,716 | +0.13(+4.78%) |
Dec 16, 2020 | 2.680 | 2.770 | 2.670 | 2.720 | 426,651 | +0.02(+0.74%) |
Dec 15, 2020 | 2.600 | 2.720 | 2.580 | 2.700 | 680,900 | +0.06(+2.27%) |
Dec 14, 2020 | 2.630 | 2.745 | 2.550 | 2.640 | 1,345,885 | -0.08(-2.94%) |
Dec 11, 2020 | 2.700 | 2.760 | 2.650 | 2.720 | 959,400 | -0.14(-4.90%) |
Dec 10, 2020 | 2.750 | 2.910 | 2.720 | 2.860 | 624,119 | -0.01(-0.35%) |
Dec 09, 2020 | 2.900 | 2.900 | 2.820 | 2.870 | 439,212 | -0.03(-1.03%) |
Dec 08, 2020 | 2.820 | 2.930 | 2.820 | 2.900 | 782,310 | +0.00(+0.00%) |
Dec 07, 2020 | 2.730 | 2.950 | 2.690 | 2.900 | 1,149,404 | +0.21(+7.81%) |
Dec 04, 2020 | 2.580 | 2.750 | 2.570 | 2.690 | 975,500 | -0.04(-1.47%) |
Dec 03, 2020 | 2.410 | 2.800 | 2.380 | 2.730 | 1,753,341 | +0.30(+12.35%) |
Dec 02, 2020 | 2.340 | 2.470 | 2.330 | 2.430 | 163,591 | -0.01(-0.41%) |
Dec 01, 2020 | 2.430 | 2.470 | 2.400 | 2.440 | 250,321 | -0.01(-0.41%) |
Nov 30, 2020 | 2.540 | 2.540 | 2.410 | 2.450 | 604,507 | -0.10(-3.92%) |
Nov 27, 2020 | 2.650 | 2.660 | 2.490 | 2.550 | 606,500 | +0.18(+7.59%) |
Nov 25, 2020 | 2.430 | 2.445 | 2.310 | 2.370 | 378,600 | -0.03(-1.25%) |
Nov 24, 2020 | 2.470 | 2.530 | 2.390 | 2.400 | 1,049,867 | -0.33(-12.09%) |
Nov 23, 2020 | 2.250 | 2.860 | 2.230 | 2.730 | 2,184,369 | +0.36(+15.19%) |
Nov 20, 2020 | 2.280 | 2.374 | 2.280 | 2.370 | 216,800 | +0.01(+0.42%) |
Nov 19, 2020 | 2.350 | 2.370 | 2.290 | 2.360 | 158,179 | +0.04(+1.72%) |
Nov 18, 2020 | 2.440 | 2.440 | 2.300 | 2.320 | 357,059 | -0.14(-5.69%) |
Nov 17, 2020 | 2.380 | 2.485 | 2.370 | 2.460 | 388,524 | -0.03(-1.20%) |
Nov 16, 2020 | 2.470 | 2.520 | 2.410 | 2.490 | 371,562 | +0.01(+0.40%) |
Nov 13, 2020 | 2.400 | 2.495 | 2.380 | 2.480 | 405,500 | +0.10(+4.20%) |
Nov 12, 2020 | 2.410 | 2.440 | 2.320 | 2.380 | 712,495 | -0.07(-2.86%) |
Nov 11, 2020 | 2.620 | 2.620 | 2.410 | 2.450 | 1,375,506 | -0.14(-5.41%) |
Nov 10, 2020 | 2.420 | 2.670 | 2.370 | 2.590 | 2,574,150 | +0.41(+18.81%) |
Nov 09, 2020 | 2.200 | 2.370 | 2.170 | 2.180 | 1,175,611 | +0.02(+0.93%) |
Nov 06, 2020 | 2.280 | 2.300 | 2.140 | 2.160 | 806,000 | -0.06(-2.70%) |
Nov 05, 2020 | 2.360 | 2.440 | 2.170 | 2.220 | 2,636,291 | +0.15(+7.25%) |
Nov 04, 2020 | 1.990 | 2.090 | 1.950 | 2.070 | 1,819,884 | +0.01(+0.49%) |
Nov 03, 2020 | 1.860 | 2.130 | 1.790 | 2.060 | 8,499,279 | +0.30(+17.05%) |
Nov 02, 2020 | 2.530 | 2.610 | 1.760 | 1.760 | 74,558,448 | +0.33(+23.08%) |
Oct 30, 2020 | 1.450 | 1.450 | 1.370 | 1.430 | 136,500 | +0.03(+2.14%) |
Oct 29, 2020 | 1.400 | 1.420 | 1.350 | 1.400 | 269,565 | +0.02(+1.45%) |
Oct 28, 2020 | 1.410 | 1.410 | 1.380 | 1.380 | 416,575 | -0.07(-4.83%) |
Oct 27, 2020 | 1.490 | 1.520 | 1.450 | 1.450 | 563,459 | -0.08(-5.23%) |
Oct 26, 2020 | 1.520 | 1.560 | 1.490 | 1.530 | 348,388 | +0.00(+0.00%) |
Oct 23, 2020 | 1.560 | 1.560 | 1.530 | 1.530 | 175,100 | +0.02(+1.32%) |
Oct 22, 2020 | 1.540 | 1.550 | 1.510 | 1.510 | 422,149 | -0.01(-0.66%) |
Oct 21, 2020 | 1.590 | 1.590 | 1.520 | 1.520 | 301,421 | -0.06(-3.80%) |
Oct 20, 2020 | 1.640 | 1.640 | 1.570 | 1.580 | 697,479 | -0.03(-1.86%) |
Oct 19, 2020 | 1.670 | 1.700 | 1.610 | 1.610 | 102,525 | -0.06(-3.59%) |
Oct 16, 2020 | 1.650 | 1.690 | 1.650 | 1.670 | 39,000 | +0.00(+0.00%) |
Oct 15, 2020 | 1.640 | 1.690 | 1.620 | 1.670 | 134,788 | +0.01(+0.60%) |
Oct 14, 2020 | 1.700 | 1.740 | 1.660 | 1.660 | 106,544 | -0.03(-1.78%) |
Oct 13, 2020 | 1.700 | 1.788 | 1.690 | 1.690 | 277,285 | -0.06(-3.43%) |
Oct 12, 2020 | 1.750 | 1.830 | 1.750 | 1.750 | 147,245 | -0.04(-2.23%) |
Oct 09, 2020 | 1.740 | 1.830 | 1.740 | 1.790 | 126,400 | +0.07(+4.07%) |
Oct 08, 2020 | 1.750 | 1.790 | 1.720 | 1.720 | 165,698 | -0.05(-2.82%) |
Oct 07, 2020 | 1.770 | 1.810 | 1.750 | 1.770 | 204,121 | +0.00(+0.00%) |
Oct 06, 2020 | 1.800 | 1.830 | 1.760 | 1.770 | 439,416 | +0.12(+7.27%) |
Oct 05, 2020 | 1.680 | 1.710 | 1.650 | 1.650 | 209,236 | -0.05(-2.94%) |
Oct 02, 2020 | 1.680 | 1.710 | 1.660 | 1.700 | 136,000 | -0.01(-0.58%) |
Oct 01, 2020 | 1.720 | 1.760 | 1.700 | 1.710 | 343,660 | -0.02(-1.16%) |
Sep 30, 2020 | 1.770 | 1.799 | 1.730 | 1.730 | 343,649 | +0.02(+1.17%) |
Sep 29, 2020 | 1.750 | 1.750 | 1.700 | 1.710 | 224,722 | -0.03(-1.72%) |
Sep 28, 2020 | 1.740 | 1.770 | 1.700 | 1.740 | 969,110 | +0.14(+8.75%) |
Sep 25, 2020 | 1.630 | 1.660 | 1.590 | 1.600 | 1,062,600 | +0.02(+1.27%) |
Sep 24, 2020 | 1.620 | 1.630 | 1.570 | 1.580 | 1,187,487 | -0.05(-3.07%) |
Sep 23, 2020 | 1.830 | 1.840 | 1.620 | 1.630 | 841,805 | -0.15(-8.43%) |
Sep 22, 2020 | 1.810 | 1.820 | 1.740 | 1.780 | 333,826 | -0.10(-5.32%) |
Sep 21, 2020 | 1.830 | 1.910 | 1.790 | 1.880 | 336,921 | -0.07(-3.59%) |
Sep 18, 2020 | 1.960 | 2.020 | 1.910 | 1.950 | 660,500 | -0.03(-1.52%) |
Sep 17, 2020 | 1.960 | 2.000 | 1.920 | 1.980 | 356,297 | -0.02(-1.00%) |
Sep 16, 2020 | 1.960 | 2.040 | 1.960 | 2.000 | 437,031 | +0.04(+2.04%) |
Sep 15, 2020 | 2.000 | 2.100 | 1.960 | 1.960 | 1,390,048 | +0.00(+0.00%) |
Sep 14, 2020 | 2.000 | 2.000 | 1.960 | 1.960 | 237,277 | -0.02(-1.01%) |
Sep 11, 2020 | 1.960 | 2.000 | 1.930 | 1.980 | 665,900 | +0.07(+3.66%) |
Sep 10, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 290,518 | -0.05(-2.55%) |
Sep 09, 2020 | 1.950 | 2.000 | 1.950 | 1.960 | 243,928 | +0.05(+2.62%) |
Sep 08, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 431,034 | -0.09(-4.50%) |
Sep 04, 2020 | 2.050 | 2.070 | 1.896 | 2.000 | 878,400 | -0.06(-2.91%) |
Sep 03, 2020 | 2.100 | 2.110 | 2.020 | 2.060 | 939,246 | -0.01(-0.48%) |
Sep 02, 2020 | 2.070 | 2.130 | 2.070 | 2.070 | 555,716 | +0.02(+0.98%) |
Sep 01, 2020 | 2.150 | 2.180 | 2.040 | 2.050 | 824,256 | -0.11(-5.09%) |
Aug 31, 2020 | 2.200 | 2.210 | 2.130 | 2.160 | 2,095,101 | +0.09(+4.35%) |
Aug 28, 2020 | 2.120 | 2.120 | 2.050 | 2.070 | 478,000 | -0.02(-0.96%) |
Aug 27, 2020 | 2.170 | 2.170 | 2.090 | 2.090 | 147,435 | -0.02(-0.95%) |
Aug 26, 2020 | 2.140 | 2.160 | 2.110 | 2.110 | 228,017 | -0.04(-1.86%) |
Aug 25, 2020 | 2.160 | 2.180 | 2.140 | 2.150 | 289,817 | -0.01(-0.46%) |
Aug 24, 2020 | 2.200 | 2.220 | 2.135 | 2.160 | 683,477 | +0.08(+3.85%) |
Aug 21, 2020 | 2.180 | 2.200 | 2.080 | 2.080 | 741,000 | -0.12(-5.45%) |
Aug 20, 2020 | 2.270 | 2.270 | 2.160 | 2.200 | 326,948 | -0.07(-3.08%) |
Aug 19, 2020 | 2.310 | 2.340 | 2.270 | 2.270 | 185,833 | -0.05(-2.16%) |
Aug 18, 2020 | 2.430 | 2.430 | 2.320 | 2.320 | 399,760 | +0.00(+0.00%) |
Aug 17, 2020 | 2.350 | 2.390 | 2.320 | 2.320 | 440,655 | -0.02(-0.85%) |
Aug 14, 2020 | 2.360 | 2.380 | 2.310 | 2.340 | 313,100 | -0.02(-0.85%) |
Aug 13, 2020 | 2.370 | 2.410 | 2.350 | 2.360 | 510,445 | +0.06(+2.61%) |
Aug 12, 2020 | 2.360 | 2.360 | 2.300 | 2.300 | 412,210 | +0.00(+0.00%) |
Aug 11, 2020 | 2.430 | 2.430 | 2.300 | 2.300 | 626,674 | -0.03(-1.29%) |
Aug 10, 2020 | 2.330 | 2.370 | 2.320 | 2.330 | 533,619 | +0.07(+3.10%) |
Aug 07, 2020 | 2.370 | 2.370 | 2.250 | 2.260 | 1,160,400 | -0.06(-2.59%) |
Aug 06, 2020 | 2.460 | 2.470 | 2.320 | 2.320 | 1,108,135 | -0.16(-6.45%) |
Aug 05, 2020 | 2.490 | 2.500 | 2.450 | 2.480 | 2,235,421 | +0.14(+5.98%) |
Aug 04, 2020 | 2.580 | 2.600 | 2.320 | 2.340 | 6,208,829 | -1.76(-42.93%) |