Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.260 | 8.360 | 8.030 | 8.080 | 6,844,200 | -0.15(-1.82%) |
Apr 29, 2021 | 9.390 | 9.470 | 8.100 | 8.230 | 10,215,445 | -1.38(-14.36%) |
Apr 28, 2021 | 9.370 | 9.740 | 9.210 | 9.610 | 4,306,053 | +0.10(+1.05%) |
Apr 27, 2021 | 9.830 | 9.920 | 9.480 | 9.510 | 2,357,501 | -0.25(-2.56%) |
Apr 26, 2021 | 9.690 | 9.830 | 9.480 | 9.760 | 2,426,656 | +0.13(+1.35%) |
Apr 23, 2021 | 9.830 | 9.930 | 9.530 | 9.630 | 2,228,600 | -0.01(-0.10%) |
Apr 22, 2021 | 9.830 | 9.930 | 9.513 | 9.640 | 2,836,738 | -0.29(-2.92%) |
Apr 21, 2021 | 9.550 | 9.960 | 9.410 | 9.930 | 4,017,058 | +0.50(+5.30%) |
Apr 20, 2021 | 9.440 | 9.560 | 9.300 | 9.430 | 3,512,264 | -0.16(-1.67%) |
Apr 19, 2021 | 9.610 | 9.660 | 9.410 | 9.590 | 3,276,195 | -0.14(-1.44%) |
Apr 16, 2021 | 10.13 | 10.17 | 9.700 | 9.730 | 2,889,700 | -0.20(-2.01%) |
Apr 15, 2021 | 9.770 | 10.20 | 9.700 | 9.930 | 4,226,676 | +0.42(+4.42%) |
Apr 14, 2021 | 9.490 | 9.700 | 9.350 | 9.510 | 2,047,230 | -0.05(-0.52%) |
Apr 13, 2021 | 9.310 | 9.765 | 9.290 | 9.560 | 2,998,743 | +0.42(+4.60%) |
Apr 12, 2021 | 9.460 | 9.470 | 9.080 | 9.140 | 2,063,399 | -0.37(-3.89%) |
Apr 09, 2021 | 9.470 | 9.690 | 9.422 | 9.510 | 2,173,300 | -0.29(-2.96%) |
Apr 08, 2021 | 9.550 | 9.850 | 9.520 | 9.800 | 3,073,216 | +0.46(+4.93%) |
Apr 07, 2021 | 9.510 | 9.535 | 9.300 | 9.340 | 2,245,043 | -0.28(-2.91%) |
Apr 06, 2021 | 9.630 | 9.840 | 9.570 | 9.620 | 2,947,102 | +0.08(+0.84%) |
Apr 05, 2021 | 9.450 | 9.640 | 9.290 | 9.540 | 2,680,143 | +0.16(+1.71%) |
Apr 01, 2021 | 9.250 | 9.430 | 9.170 | 9.380 | 2,751,800 | +0.35(+3.88%) |
Mar 31, 2021 | 8.750 | 9.130 | 8.610 | 9.030 | 3,838,379 | +0.38(+4.39%) |
Mar 30, 2021 | 8.620 | 8.860 | 8.530 | 8.650 | 2,976,183 | -0.25(-2.81%) |
Mar 29, 2021 | 9.050 | 9.180 | 8.562 | 8.900 | 3,287,811 | -0.31(-3.37%) |
Mar 26, 2021 | 8.990 | 9.220 | 8.850 | 9.210 | 2,614,200 | +0.27(+3.02%) |
Mar 25, 2021 | 8.760 | 9.000 | 8.590 | 8.940 | 3,234,934 | -0.01(-0.11%) |
Mar 24, 2021 | 9.370 | 9.533 | 8.930 | 8.950 | 3,652,193 | -0.22(-2.40%) |
Mar 23, 2021 | 9.480 | 9.570 | 9.085 | 9.170 | 4,285,887 | -0.48(-4.97%) |
Mar 22, 2021 | 9.840 | 10.09 | 9.590 | 9.650 | 2,708,188 | -0.31(-3.11%) |
Mar 19, 2021 | 10.01 | 10.06 | 9.730 | 9.960 | 7,734,600 | -0.01(-0.10%) |
Mar 18, 2021 | 10.08 | 10.45 | 9.940 | 9.970 | 4,055,914 | -0.37(-3.58%) |
Mar 17, 2021 | 9.660 | 10.49 | 9.540 | 10.34 | 4,484,040 | +0.53(+5.40%) |
Mar 16, 2021 | 9.950 | 9.980 | 9.680 | 9.810 | 2,872,785 | -0.16(-1.60%) |
Mar 15, 2021 | 9.670 | 10.06 | 9.600 | 9.970 | 3,397,892 | +0.46(+4.84%) |
Mar 12, 2021 | 9.290 | 9.620 | 9.190 | 9.510 | 2,915,700 | -0.09(-0.94%) |
Mar 11, 2021 | 9.420 | 9.620 | 9.350 | 9.600 | 3,601,111 | +0.30(+3.23%) |
Mar 10, 2021 | 8.940 | 9.440 | 8.840 | 9.300 | 4,686,767 | +0.40(+4.49%) |
Mar 09, 2021 | 9.070 | 9.110 | 8.800 | 8.900 | 4,357,575 | +0.30(+3.49%) |
Mar 08, 2021 | 8.750 | 8.770 | 8.460 | 8.600 | 4,191,537 | -0.17(-1.94%) |
Mar 05, 2021 | 8.470 | 8.795 | 8.040 | 8.770 | 5,674,200 | +0.25(+2.93%) |
Mar 04, 2021 | 8.660 | 9.170 | 8.400 | 8.520 | 7,398,468 | -0.15(-1.73%) |
Mar 03, 2021 | 8.640 | 8.740 | 8.330 | 8.670 | 5,334,660 | -0.16(-1.81%) |
Mar 02, 2021 | 8.850 | 9.160 | 8.700 | 8.830 | 4,226,443 | +0.04(+0.46%) |
Mar 01, 2021 | 9.220 | 9.330 | 8.690 | 8.790 | 4,508,637 | -0.22(-2.44%) |
Feb 26, 2021 | 9.490 | 9.610 | 8.720 | 9.010 | 5,729,600 | -0.69(-7.11%) |
Feb 25, 2021 | 10.30 | 10.46 | 9.630 | 9.700 | 4,927,963 | -0.70(-6.73%) |
Feb 24, 2021 | 9.960 | 10.64 | 9.860 | 10.40 | 5,557,619 | +0.28(+2.77%) |
Feb 23, 2021 | 9.850 | 10.19 | 9.510 | 10.12 | 5,269,098 | +0.03(+0.30%) |
Feb 22, 2021 | 8.910 | 10.17 | 8.820 | 10.09 | 8,973,413 | +1.36(+15.58%) |
Feb 19, 2021 | 8.690 | 8.960 | 8.620 | 8.730 | 4,126,500 | +0.34(+4.05%) |
Feb 18, 2021 | 8.820 | 9.050 | 8.100 | 8.390 | 5,826,499 | -0.55(-6.15%) |
Feb 17, 2021 | 8.840 | 9.140 | 8.630 | 8.940 | 4,196,876 | -0.03(-0.33%) |
Feb 16, 2021 | 9.000 | 9.280 | 8.880 | 8.970 | 4,362,934 | -0.13(-1.43%) |
Feb 12, 2021 | 8.940 | 9.340 | 8.630 | 9.100 | 4,044,000 | +0.05(+0.55%) |
Feb 11, 2021 | 9.340 | 9.440 | 8.900 | 9.050 | 4,037,087 | -0.30(-3.21%) |
Feb 10, 2021 | 9.830 | 9.870 | 9.110 | 9.350 | 5,623,805 | -0.44(-4.49%) |
Feb 09, 2021 | 9.940 | 9.970 | 9.610 | 9.790 | 2,719,116 | -0.14(-1.41%) |
Feb 08, 2021 | 9.800 | 9.990 | 9.630 | 9.930 | 3,608,417 | +0.49(+5.19%) |
Feb 05, 2021 | 9.190 | 9.460 | 9.070 | 9.440 | 4,188,000 | +0.42(+4.66%) |
Feb 04, 2021 | 8.520 | 9.100 | 8.350 | 9.020 | 5,569,091 | +0.07(+0.78%) |
Feb 03, 2021 | 9.220 | 9.380 | 8.710 | 8.950 | 5,587,208 | -0.08(-0.89%) |
Feb 02, 2021 | 9.870 | 10.05 | 8.920 | 9.030 | 9,578,658 | -2.11(-18.94%) |
Feb 01, 2021 | 12.50 | 12.60 | 10.50 | 11.14 | 19,441,108 | +2.09(+23.09%) |
Jan 29, 2021 | 9.490 | 9.790 | 8.990 | 9.050 | 7,267,700 | +0.07(+0.78%) |
Jan 28, 2021 | 8.520 | 9.370 | 8.470 | 8.980 | 11,534,446 | +1.24(+16.02%) |
Jan 27, 2021 | 8.030 | 8.040 | 7.530 | 7.740 | 5,735,530 | -0.46(-5.61%) |
Jan 26, 2021 | 8.400 | 8.480 | 8.180 | 8.200 | 2,331,734 | -0.13(-1.56%) |
Jan 25, 2021 | 8.660 | 8.720 | 8.110 | 8.330 | 4,232,838 | -0.27(-3.14%) |
Jan 22, 2021 | 8.430 | 8.690 | 8.280 | 8.600 | 3,033,600 | -0.12(-1.38%) |
Jan 21, 2021 | 8.990 | 9.020 | 8.520 | 8.720 | 3,804,405 | -0.21(-2.35%) |
Jan 20, 2021 | 8.630 | 9.020 | 8.606 | 8.930 | 4,631,745 | +0.51(+6.06%) |
Jan 19, 2021 | 8.640 | 8.650 | 8.220 | 8.420 | 5,259,088 | +0.03(+0.36%) |
Jan 15, 2021 | 8.790 | 8.840 | 8.335 | 8.390 | 6,189,600 | -0.57(-6.36%) |
Jan 14, 2021 | 9.160 | 9.470 | 8.910 | 8.960 | 6,691,241 | -0.11(-1.21%) |
Jan 13, 2021 | 9.460 | 9.580 | 8.970 | 9.070 | 4,908,576 | -0.42(-4.43%) |
Jan 12, 2021 | 9.440 | 9.500 | 9.050 | 9.490 | 4,203,091 | +0.04(+0.42%) |
Jan 11, 2021 | 9.330 | 9.720 | 9.280 | 9.450 | 3,675,023 | -0.14(-1.46%) |
Jan 08, 2021 | 10.71 | 10.81 | 9.330 | 9.590 | 8,913,900 | -1.41(-12.82%) |
Jan 07, 2021 | 11.00 | 11.17 | 10.67 | 11.00 | 4,075,370 | -0.07(-0.63%) |
Jan 06, 2021 | 10.55 | 11.10 | 10.48 | 11.07 | 5,717,375 | +0.09(+0.82%) |
Jan 05, 2021 | 10.86 | 11.01 | 10.46 | 10.98 | 3,856,372 | +0.15(+1.39%) |
Jan 04, 2021 | 11.07 | 11.16 | 10.60 | 10.83 | 5,821,116 | +0.48(+4.64%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 4,429,914 | -0.09(-0.86%) | |
Dec 30, 2020 | 9.740 | 10.45 | 9.720 | 10.44 | 4,429,914 | +0.62(+6.31%) |
Dec 29, 2020 | 9.910 | 10.00 | 9.510 | 9.820 | 3,661,108 | -0.04(-0.41%) |
Dec 28, 2020 | 10.16 | 10.48 | 9.780 | 9.860 | 4,497,315 | -0.02(-0.20%) |
Dec 24, 2020 | 9.690 | 10.00 | 9.494 | 9.880 | 2,391,800 | +0.19(+1.96%) |
Dec 23, 2020 | 9.660 | 9.930 | 9.570 | 9.690 | 3,188,988 | +0.18(+1.89%) |
Dec 22, 2020 | 9.930 | 9.950 | 9.370 | 9.510 | 4,759,746 | -0.39(-3.94%) |
Dec 21, 2020 | 9.750 | 10.08 | 9.720 | 9.900 | 6,456,587 | +0.17(+1.75%) |
Dec 18, 2020 | 10.57 | 10.64 | 9.720 | 9.730 | 12,787,800 | -1.36(-12.26%) |
Dec 17, 2020 | 10.58 | 11.43 | 10.56 | 11.09 | 12,205,094 | +0.56(+5.32%) |
Dec 16, 2020 | 9.210 | 10.35 | 9.210 | 10.53 | 9,279,506 | +1.42(+15.59%) |
Dec 15, 2020 | 8.600 | 9.150 | 8.540 | 9.110 | 6,174,370 | +0.85(+10.29%) |
Dec 14, 2020 | 8.560 | 8.750 | 8.230 | 8.260 | 2,721,017 | -0.28(-3.28%) |
Dec 11, 2020 | 8.440 | 8.750 | 8.420 | 8.540 | 2,780,200 | +0.02(+0.23%) |
Dec 10, 2020 | 8.140 | 8.690 | 8.140 | 8.520 | 4,542,842 | +0.45(+5.58%) |
Dec 09, 2020 | 8.360 | 8.450 | 7.950 | 8.070 | 4,541,615 | -0.44(-5.17%) |
Dec 08, 2020 | 8.490 | 8.550 | 8.340 | 8.510 | 4,154,378 | +0.07(+0.83%) |
Dec 07, 2020 | 7.900 | 8.560 | 7.790 | 8.440 | 5,897,376 | +0.41(+5.11%) |
Dec 04, 2020 | 8.060 | 8.230 | 7.860 | 8.030 | 3,517,600 | +0.00(+0.00%) |
Dec 03, 2020 | 8.000 | 8.100 | 7.850 | 8.030 | 3,795,041 | +0.07(+0.88%) |
Dec 02, 2020 | 7.710 | 7.990 | 7.530 | 7.960 | 4,186,987 | +0.27(+3.51%) |
Dec 01, 2020 | 7.500 | 7.780 | 7.420 | 7.690 | 5,242,658 | +0.60(+8.46%) |
Nov 30, 2020 | 7.030 | 7.280 | 6.910 | 7.090 | 5,613,559 | -0.05(-0.70%) |
Nov 27, 2020 | 6.960 | 7.169 | 6.900 | 7.140 | 4,524,100 | -0.11(-1.52%) |
Nov 25, 2020 | 6.980 | 7.290 | 6.920 | 7.250 | 4,926,900 | +0.41(+5.99%) |
Nov 24, 2020 | 6.800 | 6.960 | 6.720 | 6.840 | 9,125,759 | -0.21(-2.98%) |
Nov 23, 2020 | 7.440 | 7.510 | 7.050 | 7.050 | 7,519,573 | -0.56(-7.36%) |
Nov 20, 2020 | 7.810 | 7.890 | 7.430 | 7.610 | 7,127,900 | -0.12(-1.55%) |
Nov 19, 2020 | 7.660 | 7.760 | 7.515 | 7.730 | 3,028,347 | +0.01(+0.13%) |
Nov 18, 2020 | 8.200 | 8.200 | 7.690 | 7.720 | 3,291,126 | -0.52(-6.31%) |
Nov 17, 2020 | 8.360 | 8.440 | 8.090 | 8.240 | 3,010,884 | -0.21(-2.49%) |
Nov 16, 2020 | 8.030 | 8.590 | 8.020 | 8.450 | 3,556,955 | +0.30(+3.68%) |
Nov 13, 2020 | 8.080 | 8.270 | 8.030 | 8.150 | 2,660,200 | +0.35(+4.49%) |
Nov 12, 2020 | 7.720 | 8.130 | 7.680 | 7.800 | 3,553,323 | +0.11(+1.43%) |
Nov 11, 2020 | 7.630 | 7.740 | 7.510 | 7.690 | 2,990,069 | -0.10(-1.28%) |
Nov 10, 2020 | 7.860 | 8.020 | 7.610 | 7.790 | 4,474,539 | +0.06(+0.78%) |
Nov 09, 2020 | 7.860 | 8.180 | 7.220 | 7.730 | 8,934,756 | -1.16(-13.05%) |
Nov 06, 2020 | 8.620 | 8.980 | 8.500 | 8.890 | 5,404,300 | +0.32(+3.73%) |
Nov 05, 2020 | 7.890 | 8.620 | 7.790 | 8.570 | 5,973,287 | +1.12(+15.03%) |
Nov 04, 2020 | 7.750 | 7.830 | 7.430 | 7.450 | 3,451,471 | -0.34(-4.36%) |
Nov 03, 2020 | 7.560 | 7.920 | 7.520 | 7.790 | 6,233,345 | +0.39(+5.27%) |
Nov 02, 2020 | 7.200 | 7.450 | 6.940 | 7.400 | 3,865,719 | +0.33(+4.67%) |
Oct 30, 2020 | 7.120 | 7.170 | 6.740 | 7.070 | 6,297,700 | +0.09(+1.29%) |
Oct 29, 2020 | 6.810 | 7.120 | 6.810 | 6.980 | 4,280,818 | +0.15(+2.20%) |
Oct 28, 2020 | 7.430 | 7.500 | 6.790 | 6.830 | 8,497,081 | -0.96(-12.32%) |
Oct 27, 2020 | 7.680 | 7.810 | 7.560 | 7.790 | 2,079,227 | +0.13(+1.70%) |
Oct 26, 2020 | 7.730 | 7.900 | 7.590 | 7.660 | 2,828,177 | -0.15(-1.92%) |
Oct 23, 2020 | 7.800 | 7.880 | 7.695 | 7.810 | 2,718,700 | +0.01(+0.13%) |
Oct 22, 2020 | 7.760 | 7.860 | 7.630 | 7.800 | 2,218,048 | -0.13(-1.64%) |
Oct 21, 2020 | 8.060 | 8.200 | 7.870 | 7.930 | 2,780,893 | +0.06(+0.76%) |
Oct 20, 2020 | 7.730 | 7.970 | 7.710 | 7.870 | 2,042,541 | +0.20(+2.61%) |
Oct 19, 2020 | 8.090 | 8.190 | 7.670 | 7.670 | 2,483,394 | -0.26(-3.28%) |
Oct 16, 2020 | 8.210 | 8.230 | 7.910 | 7.930 | 2,106,800 | -0.27(-3.29%) |
Oct 15, 2020 | 8.050 | 8.300 | 8.000 | 8.200 | 2,131,624 | -0.11(-1.32%) |
Oct 14, 2020 | 8.340 | 8.450 | 8.190 | 8.310 | 2,594,348 | +0.19(+2.34%) |
Oct 13, 2020 | 8.060 | 8.220 | 7.800 | 8.120 | 2,672,524 | -0.10(-1.22%) |
Oct 12, 2020 | 8.170 | 8.329 | 8.020 | 8.220 | 2,494,153 | +0.02(+0.24%) |
Oct 09, 2020 | 7.930 | 8.200 | 7.810 | 8.200 | 3,456,600 | +0.56(+7.33%) |
Oct 08, 2020 | 7.560 | 7.720 | 7.510 | 7.640 | 3,832,256 | +0.22(+2.96%) |
Oct 07, 2020 | 7.330 | 7.500 | 7.230 | 7.420 | 2,623,293 | +0.22(+3.06%) |
Oct 06, 2020 | 7.690 | 7.760 | 7.190 | 7.200 | 3,199,714 | -0.44(-5.76%) |
Oct 05, 2020 | 7.500 | 7.760 | 7.500 | 7.640 | 2,704,891 | +0.20(+2.69%) |
Oct 02, 2020 | 7.470 | 7.565 | 7.335 | 7.440 | 2,758,000 | -0.20(-2.62%) |
Oct 01, 2020 | 7.440 | 7.670 | 7.340 | 7.640 | 3,354,732 | +0.26(+3.52%) |
Sep 30, 2020 | 7.380 | 7.510 | 7.250 | 7.380 | 2,545,200 | -0.05(-0.67%) |
Sep 29, 2020 | 7.320 | 7.495 | 7.212 | 7.430 | 3,435,210 | +0.17(+2.34%) |
Sep 28, 2020 | 7.330 | 7.470 | 7.130 | 7.260 | 3,273,163 | +0.09(+1.26%) |
Sep 25, 2020 | 7.040 | 7.275 | 6.890 | 7.170 | 2,953,700 | -0.12(-1.65%) |
Sep 24, 2020 | 6.620 | 7.280 | 6.560 | 7.290 | 5,756,249 | +0.48(+7.05%) |
Sep 23, 2020 | 7.330 | 7.440 | 6.740 | 6.810 | 7,426,551 | -0.68(-9.08%) |
Sep 22, 2020 | 7.330 | 7.650 | 7.240 | 7.490 | 3,845,707 | +0.13(+1.77%) |
Sep 21, 2020 | 7.870 | 8.100 | 7.320 | 7.360 | 8,533,257 | -0.76(-9.36%) |
Sep 18, 2020 | 8.350 | 8.650 | 8.110 | 8.120 | 12,523,500 | -0.13(-1.58%) |
Sep 17, 2020 | 7.760 | 8.380 | 7.690 | 8.250 | 6,232,864 | +0.31(+3.90%) |
Sep 16, 2020 | 8.340 | 8.370 | 7.900 | 7.940 | 5,027,695 | -0.26(-3.17%) |
Sep 15, 2020 | 8.440 | 8.480 | 8.140 | 8.200 | 2,973,617 | -0.05(-0.61%) |
Sep 14, 2020 | 7.880 | 8.280 | 7.830 | 8.250 | 4,240,338 | +0.59(+7.70%) |
Sep 11, 2020 | 8.100 | 8.110 | 7.650 | 7.660 | 4,177,300 | -0.32(-4.01%) |
Sep 10, 2020 | 8.080 | 8.470 | 7.960 | 7.980 | 5,710,431 | +0.07(+0.88%) |
Sep 09, 2020 | 7.700 | 7.910 | 7.560 | 7.910 | 4,302,557 | +0.41(+5.47%) |
Sep 08, 2020 | 7.440 | 7.770 | 7.260 | 7.500 | 6,005,864 | -0.20(-2.60%) |
Sep 04, 2020 | 7.780 | 7.880 | 7.233 | 7.700 | 5,913,800 | -0.13(-1.66%) |
Sep 03, 2020 | 7.840 | 8.000 | 7.490 | 7.830 | 4,256,219 | -0.13(-1.63%) |
Sep 02, 2020 | 8.180 | 8.180 | 7.520 | 7.960 | 5,774,624 | -0.42(-5.01%) |
Sep 01, 2020 | 8.700 | 8.740 | 8.230 | 8.380 | 4,044,015 | -0.08(-0.95%) |
Aug 31, 2020 | 8.530 | 8.770 | 8.280 | 8.460 | 5,264,843 | +0.11(+1.32%) |
Aug 28, 2020 | 8.400 | 8.505 | 8.275 | 8.350 | 6,800,300 | +0.10(+1.21%) |
Aug 27, 2020 | 8.470 | 8.550 | 7.960 | 8.250 | 5,431,432 | -0.09(-1.08%) |
Aug 26, 2020 | 7.850 | 8.460 | 7.850 | 8.340 | 5,291,792 | +0.33(+4.12%) |
Aug 25, 2020 | 8.170 | 8.220 | 7.730 | 8.010 | 4,567,481 | -0.18(-2.20%) |
Aug 24, 2020 | 8.400 | 8.445 | 8.070 | 8.190 | 3,040,230 | -0.14(-1.68%) |
Aug 21, 2020 | 8.360 | 8.430 | 8.140 | 8.330 | 4,189,800 | -0.24(-2.80%) |
Aug 20, 2020 | 8.180 | 8.610 | 8.150 | 8.570 | 4,410,564 | +0.29(+3.50%) |
Aug 19, 2020 | 8.460 | 8.560 | 8.200 | 8.280 | 4,694,303 | -0.35(-4.06%) |
Aug 18, 2020 | 9.010 | 9.010 | 8.460 | 8.630 | 4,970,306 | -0.12(-1.37%) |
Aug 17, 2020 | 8.630 | 8.800 | 8.510 | 8.750 | 4,484,554 | +0.49(+5.93%) |
Aug 14, 2020 | 8.190 | 8.260 | 7.920 | 8.260 | 4,211,200 | +0.02(+0.24%) |
Aug 13, 2020 | 7.890 | 8.380 | 7.790 | 8.240 | 5,146,719 | +0.53(+6.87%) |
Aug 12, 2020 | 7.930 | 8.020 | 7.700 | 7.710 | 5,906,778 | -0.03(-0.39%) |
Aug 11, 2020 | 7.940 | 8.160 | 7.670 | 7.740 | 7,899,543 | -0.87(-10.10%) |
Aug 10, 2020 | 8.750 | 8.970 | 8.545 | 8.610 | 4,600,300 | +0.02(+0.23%) |
Aug 07, 2020 | 8.520 | 8.690 | 8.240 | 8.590 | 6,641,800 | -0.19(-2.16%) |
Aug 06, 2020 | 9.200 | 9.240 | 8.630 | 8.780 | 7,206,198 | -0.17(-1.90%) |
Aug 05, 2020 | 8.990 | 9.250 | 8.610 | 8.950 | 10,752,613 | +0.37(+4.31%) |
Aug 04, 2020 | 7.950 | 8.610 | 7.840 | 8.580 | 7,896,821 | +0.74(+9.44%) |
Aug 03, 2020 | 7.910 | 7.970 | 7.680 | 7.840 | 5,563,212 | -0.09(-1.13%) |
Jul 31, 2020 | 8.070 | 8.130 | 7.710 | 7.930 | 8,149,900 | +0.05(+0.63%) |
Jul 30, 2020 | 8.100 | 8.250 | 7.720 | 7.880 | 7,346,702 | -0.55(-6.52%) |
Jul 29, 2020 | 8.300 | 8.610 | 8.050 | 8.430 | 10,806,562 | +0.16(+1.93%) |
Jul 28, 2020 | 8.000 | 8.500 | 7.940 | 8.270 | 7,728,312 | +0.03(+0.36%) |
Jul 27, 2020 | 8.000 | 8.400 | 7.950 | 8.240 | 14,584,561 | +0.73(+9.72%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.390 | 7.510 | 6,322,600 | +0.05(+0.67%) |
Jul 23, 2020 | 7.520 | 7.740 | 7.170 | 7.460 | 14,988,597 | -0.33(-4.24%) |
Jul 22, 2020 | 7.440 | 7.920 | 7.280 | 7.790 | 12,631,735 | +0.46(+6.28%) |
Jul 21, 2020 | 7.340 | 7.660 | 7.070 | 7.330 | 14,627,362 | +0.46(+6.70%) |
Jul 20, 2020 | 6.570 | 6.910 | 6.440 | 6.870 | 9,457,349 | +0.56(+8.87%) |
Jul 17, 2020 | 6.050 | 6.400 | 6.010 | 6.310 | 8,083,000 | +0.39(+6.59%) |
Jul 16, 2020 | 6.000 | 6.155 | 5.830 | 5.920 | 5,632,316 | -0.16(-2.63%) |
Jul 15, 2020 | 5.740 | 6.090 | 5.740 | 6.080 | 6,916,883 | +0.30(+5.19%) |
Jul 14, 2020 | 5.440 | 5.780 | 5.380 | 5.780 | 6,502,913 | +0.32(+5.86%) |
Jul 13, 2020 | 5.910 | 5.950 | 5.420 | 5.460 | 9,793,544 | -0.23(-4.04%) |
Jul 10, 2020 | 5.660 | 5.865 | 5.600 | 5.690 | 5,492,400 | +0.02(+0.35%) |
Jul 09, 2020 | 5.630 | 5.850 | 5.440 | 5.670 | 11,711,874 | +0.23(+4.23%) |
Jul 08, 2020 | 5.330 | 5.570 | 5.200 | 5.440 | 11,418,930 | +0.27(+5.22%) |
Jul 07, 2020 | 4.820 | 5.270 | 4.810 | 5.170 | 7,156,655 | +0.24(+4.87%) |
Jul 06, 2020 | 4.990 | 5.050 | 4.800 | 4.930 | 4,346,518 | +0.08(+1.65%) |
Jul 02, 2020 | 4.960 | 5.080 | 4.820 | 4.850 | 5,025,100 | -0.16(-3.19%) |
Jul 01, 2020 | 5.070 | 5.080 | 4.660 | 5.010 | 8,576,199 | -0.07(-1.38%) |
Jun 30, 2020 | 4.750 | 5.170 | 4.690 | 5.080 | 9,792,744 | +0.29(+6.05%) |
Jun 29, 2020 | 4.680 | 4.820 | 4.550 | 4.790 | 4,509,418 | +0.15(+3.23%) |
Jun 26, 2020 | 4.600 | 4.720 | 4.420 | 4.640 | 6,075,900 | -0.05(-1.07%) |
Jun 25, 2020 | 4.620 | 4.710 | 4.490 | 4.690 | 4,706,631 | +0.06(+1.30%) |
Jun 24, 2020 | 4.750 | 4.890 | 4.540 | 4.630 | 6,980,354 | -0.23(-4.73%) |
Jun 23, 2020 | 4.970 | 5.140 | 4.810 | 4.860 | 6,857,118 | +0.03(+0.62%) |
Jun 22, 2020 | 4.660 | 5.060 | 4.650 | 4.830 | 11,338,113 | +0.39(+8.78%) |
Jun 19, 2020 | 4.540 | 4.830 | 4.410 | 4.440 | 16,284,600 | +0.04(+0.91%) |
Jun 18, 2020 | 4.590 | 4.660 | 4.330 | 4.400 | 8,211,220 | -0.26(-5.58%) |
Jun 17, 2020 | 4.820 | 4.900 | 4.600 | 4.660 | 4,798,686 | -0.16(-3.32%) |
Jun 16, 2020 | 5.100 | 5.150 | 4.750 | 4.820 | 6,337,397 | -0.22(-4.37%) |
Jun 15, 2020 | 4.670 | 5.105 | 4.490 | 5.040 | 5,507,490 | +0.12(+2.44%) |
Jun 12, 2020 | 5.100 | 5.165 | 4.760 | 4.920 | 7,331,900 | -0.03(-0.61%) |
Jun 11, 2020 | 5.530 | 5.640 | 4.870 | 4.950 | 9,118,252 | -0.69(-12.23%) |
Jun 10, 2020 | 5.380 | 5.660 | 5.050 | 5.640 | 11,681,193 | +0.37(+7.02%) |
Jun 09, 2020 | 5.330 | 5.610 | 5.260 | 5.270 | 4,996,365 | -0.03(-0.57%) |
Jun 08, 2020 | 5.290 | 5.430 | 5.165 | 5.300 | 4,453,499 | +0.04(+0.76%) |
Jun 05, 2020 | 5.080 | 5.295 | 4.840 | 5.260 | 9,194,400 | -0.01(-0.19%) |
Jun 04, 2020 | 5.320 | 5.400 | 5.100 | 5.270 | 5,274,518 | +0.06(+1.15%) |
Jun 03, 2020 | 5.290 | 5.460 | 5.100 | 5.210 | 6,939,872 | -0.21(-3.87%) |
Jun 02, 2020 | 5.940 | 6.010 | 5.350 | 5.420 | 8,092,054 | -0.53(-8.91%) |
Jun 01, 2020 | 5.780 | 6.020 | 5.700 | 5.950 | 5,708,359 | +0.20(+3.48%) |
May 29, 2020 | 5.640 | 5.930 | 5.580 | 5.750 | 9,602,700 | +0.38(+7.08%) |
May 28, 2020 | 5.520 | 5.720 | 5.290 | 5.370 | 7,095,245 | +0.05(+0.94%) |
May 27, 2020 | 5.050 | 5.360 | 4.950 | 5.320 | 8,448,758 | +0.05(+0.95%) |
May 26, 2020 | 5.550 | 5.690 | 5.230 | 5.270 | 6,264,955 | -0.24(-4.36%) |
May 22, 2020 | 5.750 | 5.870 | 5.440 | 5.510 | 5,870,300 | -0.19(-3.33%) |
May 21, 2020 | 5.750 | 5.800 | 5.440 | 5.700 | 6,192,809 | -0.27(-4.52%) |
May 20, 2020 | 5.970 | 6.050 | 5.685 | 5.970 | 7,666,777 | +0.11(+1.88%) |
May 19, 2020 | 5.420 | 6.070 | 5.380 | 5.860 | 13,049,345 | +0.57(+10.78%) |
May 18, 2020 | 5.300 | 5.430 | 4.880 | 5.290 | 10,476,541 | +0.19(+3.73%) |
May 15, 2020 | 4.660 | 5.210 | 4.450 | 5.100 | 14,403,200 | +0.77(+17.78%) |
May 14, 2020 | 3.950 | 4.350 | 3.870 | 4.330 | 7,459,518 | +0.36(+9.07%) |
May 13, 2020 | 4.090 | 4.160 | 3.810 | 3.970 | 7,393,087 | -0.03(-0.75%) |
May 12, 2020 | 4.270 | 4.340 | 3.990 | 4.000 | 4,524,458 | -0.21(-4.99%) |
May 11, 2020 | 4.180 | 4.485 | 4.150 | 4.210 | 5,802,378 | +0.04(+0.96%) |
May 08, 2020 | 4.110 | 4.330 | 4.078 | 4.170 | 4,733,500 | +0.11(+2.71%) |
May 07, 2020 | 3.900 | 4.150 | 3.810 | 4.060 | 5,306,602 | +0.22(+5.73%) |
May 06, 2020 | 4.070 | 4.070 | 3.790 | 3.840 | 4,155,279 | -0.23(-5.65%) |
May 05, 2020 | 4.170 | 4.260 | 3.984 | 4.070 | 6,226,651 | -0.12(-2.86%) |
May 04, 2020 | 3.940 | 4.200 | 3.870 | 4.190 | 4,870,913 | +0.29(+7.44%) |