Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.57 | 11.60 | 11.29 | 11.44 | 607,533 | +0.02(+0.18%) |
May 27, 2021 | 11.47 | 11.59 | 11.37 | 11.42 | 840,976 | +0.04(+0.35%) |
May 26, 2021 | 11.11 | 11.43 | 11.10 | 11.38 | 959,179 | +0.28(+2.52%) |
May 25, 2021 | 11.32 | 11.47 | 11.10 | 11.10 | 703,301 | -0.22(-1.94%) |
May 24, 2021 | 11.49 | 11.57 | 11.24 | 11.32 | 821,018 | -0.04(-0.35%) |
May 21, 2021 | 11.80 | 12.02 | 11.34 | 11.36 | 1,842,563 | -0.38(-3.24%) |
May 20, 2021 | 11.00 | 11.76 | 10.88 | 11.74 | 2,123,857 | +0.88(+8.10%) |
May 19, 2021 | 10.32 | 10.90 | 10.31 | 10.86 | 1,659,360 | +0.32(+3.04%) |
May 18, 2021 | 10.21 | 10.62 | 10.20 | 10.54 | 1,514,176 | +0.35(+3.43%) |
May 17, 2021 | 10.00 | 10.22 | 9.900 | 10.19 | 791,410 | +0.05(+0.49%) |
May 14, 2021 | 9.930 | 10.23 | 9.820 | 10.14 | 907,927 | +0.34(+3.47%) |
May 13, 2021 | 9.860 | 10.10 | 9.430 | 9.800 | 1,317,011 | +0.01(+0.10%) |
May 12, 2021 | 10.07 | 10.22 | 9.720 | 9.790 | 1,479,018 | -0.43(-4.21%) |
May 11, 2021 | 10.13 | 10.48 | 9.955 | 10.22 | 1,859,608 | -0.41(-3.86%) |
May 10, 2021 | 11.20 | 11.47 | 10.63 | 10.63 | 1,626,323 | -0.79(-6.92%) |
May 07, 2021 | 11.01 | 11.52 | 11.01 | 11.42 | 991,291 | +0.33(+2.98%) |
May 06, 2021 | 10.89 | 11.09 | 10.75 | 11.09 | 1,509,921 | +0.14(+1.28%) |
May 05, 2021 | 11.11 | 11.11 | 10.73 | 10.95 | 1,140,295 | +0.09(+0.83%) |
May 04, 2021 | 11.11 | 11.31 | 10.73 | 10.86 | 1,491,117 | -0.48(-4.23%) |
May 03, 2021 | 11.58 | 11.71 | 11.19 | 11.34 | 2,400,462 | -0.04(-0.35%) |
Apr 30, 2021 | 11.83 | 12.02 | 11.25 | 11.38 | 2,706,400 | -0.63(-5.25%) |
Apr 29, 2021 | 10.81 | 12.06 | 10.80 | 12.01 | 5,155,146 | +1.32(+12.35%) |
Apr 28, 2021 | 10.38 | 10.88 | 10.25 | 10.69 | 2,183,961 | +0.41(+3.99%) |
Apr 27, 2021 | 9.950 | 10.31 | 9.950 | 10.28 | 1,574,114 | +0.27(+2.70%) |
Apr 26, 2021 | 9.980 | 10.04 | 9.890 | 10.01 | 1,052,188 | +0.08(+0.81%) |
Apr 23, 2021 | 9.600 | 9.990 | 9.515 | 9.930 | 929,600 | +0.35(+3.65%) |
Apr 22, 2021 | 9.630 | 9.780 | 9.560 | 9.580 | 1,124,823 | -0.06(-0.62%) |
Apr 21, 2021 | 9.170 | 9.650 | 9.150 | 9.640 | 888,557 | +0.43(+4.67%) |
Apr 20, 2021 | 9.410 | 9.420 | 8.980 | 9.210 | 2,671,708 | -0.29(-3.05%) |
Apr 19, 2021 | 9.540 | 9.550 | 9.390 | 9.500 | 1,090,819 | -0.09(-0.94%) |
Apr 16, 2021 | 9.630 | 9.660 | 9.450 | 9.590 | 2,679,400 | -0.01(-0.10%) |
Apr 15, 2021 | 9.650 | 9.650 | 9.390 | 9.600 | 679,723 | +0.08(+0.84%) |
Apr 14, 2021 | 9.490 | 9.690 | 9.450 | 9.520 | 1,531,124 | +0.03(+0.32%) |
Apr 13, 2021 | 9.500 | 9.550 | 9.325 | 9.490 | 924,117 | +0.01(+0.11%) |
Apr 12, 2021 | 9.370 | 9.495 | 9.230 | 9.480 | 837,309 | +0.07(+0.74%) |
Apr 09, 2021 | 9.270 | 9.420 | 9.220 | 9.410 | 948,200 | +0.08(+0.86%) |
Apr 08, 2021 | 9.090 | 9.330 | 8.970 | 9.330 | 942,789 | +0.28(+3.09%) |
Apr 07, 2021 | 8.850 | 9.085 | 8.830 | 9.050 | 1,044,784 | +0.20(+2.26%) |
Apr 06, 2021 | 8.880 | 8.900 | 8.660 | 8.850 | 755,726 | -0.06(-0.67%) |
Apr 05, 2021 | 8.970 | 9.030 | 8.800 | 8.910 | 579,787 | +0.05(+0.56%) |
Apr 01, 2021 | 8.840 | 9.010 | 8.780 | 8.860 | 805,800 | +0.11(+1.26%) |
Mar 31, 2021 | 8.680 | 8.880 | 8.680 | 8.750 | 1,357,573 | +0.10(+1.16%) |
Mar 30, 2021 | 8.470 | 8.730 | 8.370 | 8.650 | 778,127 | +0.18(+2.13%) |
Mar 29, 2021 | 8.750 | 8.935 | 8.400 | 8.470 | 1,342,525 | -0.39(-4.46%) |
Mar 26, 2021 | 8.530 | 8.870 | 8.530 | 8.865 | 936,000 | +0.31(+3.68%) |
Mar 25, 2021 | 8.210 | 8.610 | 8.160 | 8.550 | 939,541 | +0.25(+2.95%) |
Mar 24, 2021 | 8.650 | 8.820 | 8.300 | 8.305 | 993,585 | -0.28(-3.21%) |
Mar 23, 2021 | 9.100 | 9.190 | 8.500 | 8.580 | 1,081,418 | -0.58(-6.33%) |
Mar 22, 2021 | 9.250 | 9.320 | 9.100 | 9.160 | 1,077,510 | -0.10(-1.08%) |
Mar 19, 2021 | 9.160 | 9.360 | 9.030 | 9.260 | 1,839,000 | +0.05(+0.54%) |
Mar 18, 2021 | 9.760 | 9.820 | 9.190 | 9.210 | 1,042,203 | -0.64(-6.50%) |
Mar 17, 2021 | 9.590 | 9.850 | 9.510 | 9.850 | 1,001,830 | +0.15(+1.55%) |
Mar 16, 2021 | 9.440 | 9.780 | 9.390 | 9.700 | 1,445,424 | +0.34(+3.63%) |
Mar 15, 2021 | 9.370 | 9.410 | 9.160 | 9.360 | 997,251 | +0.04(+0.43%) |
Mar 12, 2021 | 9.380 | 9.470 | 9.270 | 9.320 | 812,700 | -0.07(-0.75%) |
Mar 11, 2021 | 9.040 | 9.430 | 8.980 | 9.390 | 1,106,376 | +0.53(+5.98%) |
Mar 10, 2021 | 9.010 | 9.150 | 8.760 | 8.860 | 2,003,647 | -0.05(-0.56%) |
Mar 09, 2021 | 8.350 | 8.970 | 8.340 | 8.910 | 3,485,430 | +0.73(+8.92%) |
Mar 08, 2021 | 8.170 | 8.340 | 7.970 | 8.180 | 3,109,462 | +0.02(+0.25%) |
Mar 05, 2021 | 8.330 | 8.420 | 7.820 | 8.160 | 2,301,500 | -0.10(-1.21%) |
Mar 04, 2021 | 8.640 | 8.720 | 8.060 | 8.260 | 1,428,355 | -0.44(-5.06%) |
Mar 03, 2021 | 9.000 | 9.130 | 8.650 | 8.700 | 1,125,138 | -0.38(-4.19%) |
Mar 02, 2021 | 9.460 | 9.490 | 9.080 | 9.080 | 758,657 | -0.43(-4.52%) |
Mar 01, 2021 | 9.350 | 9.530 | 9.210 | 9.510 | 919,630 | +0.34(+3.71%) |
Feb 26, 2021 | 9.270 | 9.390 | 8.970 | 9.170 | 1,516,900 | -0.08(-0.86%) |
Feb 25, 2021 | 9.300 | 9.540 | 9.160 | 9.250 | 1,215,526 | -0.11(-1.18%) |
Feb 24, 2021 | 9.770 | 9.910 | 9.310 | 9.360 | 1,459,518 | -0.34(-3.51%) |
Feb 23, 2021 | 9.550 | 9.820 | 9.121 | 9.700 | 2,263,646 | -0.10(-1.02%) |
Feb 22, 2021 | 9.450 | 9.970 | 9.320 | 9.800 | 1,814,459 | +0.33(+3.48%) |
Feb 19, 2021 | 9.750 | 9.800 | 9.430 | 9.470 | 1,083,500 | -0.18(-1.87%) |
Feb 18, 2021 | 9.580 | 9.660 | 9.470 | 9.650 | 1,292,448 | +0.00(+0.00%) |
Feb 17, 2021 | 9.510 | 9.728 | 9.320 | 9.650 | 1,709,116 | +0.15(+1.58%) |
Feb 16, 2021 | 9.510 | 9.890 | 9.400 | 9.500 | 1,856,207 | -0.19(-1.96%) |
Feb 12, 2021 | 9.600 | 9.700 | 9.455 | 9.690 | 1,033,600 | +0.00(+0.00%) |
Feb 11, 2021 | 10.27 | 10.30 | 9.600 | 9.690 | 1,534,805 | -0.54(-5.28%) |
Feb 10, 2021 | 10.58 | 11.12 | 10.01 | 10.23 | 2,000,216 | -0.17(-1.63%) |
Feb 09, 2021 | 10.24 | 10.52 | 9.900 | 10.40 | 2,072,123 | +0.35(+3.48%) |
Feb 08, 2021 | 9.350 | 10.07 | 9.330 | 10.05 | 3,752,581 | +0.83(+9.00%) |
Feb 05, 2021 | 9.000 | 9.230 | 8.855 | 9.220 | 1,311,700 | +0.30(+3.36%) |
Feb 04, 2021 | 8.750 | 8.935 | 8.700 | 8.920 | 1,089,981 | +0.17(+1.94%) |
Feb 03, 2021 | 8.610 | 8.780 | 8.430 | 8.750 | 1,055,030 | +0.18(+2.10%) |
Feb 02, 2021 | 8.820 | 8.850 | 8.430 | 8.570 | 1,441,688 | -0.23(-2.61%) |
Feb 01, 2021 | 8.190 | 9.060 | 8.180 | 8.800 | 2,202,108 | +0.71(+8.78%) |
Jan 29, 2021 | 8.350 | 8.470 | 7.900 | 8.090 | 1,773,300 | -0.31(-3.69%) |
Jan 28, 2021 | 8.200 | 9.090 | 7.980 | 8.400 | 3,188,309 | +0.90(+12.00%) |
Jan 27, 2021 | 7.770 | 7.800 | 6.950 | 7.500 | 1,853,363 | -0.28(-3.60%) |
Jan 26, 2021 | 7.850 | 7.940 | 7.690 | 7.780 | 1,838,702 | -0.05(-0.64%) |
Jan 25, 2021 | 7.820 | 7.950 | 7.700 | 7.830 | 1,157,617 | +0.04(+0.58%) |
Jan 22, 2021 | 7.820 | 7.840 | 7.620 | 7.785 | 1,179,600 | -0.14(-1.83%) |
Jan 21, 2021 | 8.040 | 8.040 | 7.880 | 7.930 | 882,608 | -0.06(-0.75%) |
Jan 20, 2021 | 8.000 | 8.015 | 7.880 | 7.990 | 680,854 | +0.06(+0.76%) |
Jan 19, 2021 | 7.870 | 8.050 | 7.650 | 7.930 | 976,287 | +0.17(+2.19%) |
Jan 15, 2021 | 7.690 | 7.895 | 7.652 | 7.760 | 917,000 | -0.01(-0.13%) |
Jan 14, 2021 | 7.680 | 7.920 | 7.670 | 7.770 | 550,652 | +0.10(+1.30%) |
Jan 13, 2021 | 7.830 | 7.830 | 7.620 | 7.670 | 573,284 | -0.15(-1.92%) |
Jan 12, 2021 | 7.650 | 7.850 | 7.560 | 7.820 | 502,594 | +0.21(+2.76%) |
Jan 11, 2021 | 7.380 | 7.650 | 7.380 | 7.610 | 639,425 | +0.06(+0.79%) |
Jan 08, 2021 | 7.540 | 7.700 | 7.470 | 7.550 | 707,400 | +0.05(+0.67%) |
Jan 07, 2021 | 7.460 | 7.550 | 7.320 | 7.500 | 1,003,508 | +0.03(+0.40%) |
Jan 06, 2021 | 7.370 | 7.610 | 7.190 | 7.470 | 1,443,899 | +0.23(+3.18%) |
Jan 05, 2021 | 6.920 | 7.290 | 6.920 | 7.240 | 998,145 | +0.31(+4.47%) |
Jan 04, 2021 | 6.960 | 7.030 | 6.730 | 6.930 | 1,113,632 | +0.04(+0.58%) |
Dec 31, 2020 | 6.890 | 6.890 | 6.890 | 705,731 | +0.04(+0.58%) | |
Dec 30, 2020 | 6.760 | 6.918 | 6.725 | 6.850 | 705,731 | +0.09(+1.33%) |
Dec 29, 2020 | 7.010 | 7.050 | 6.690 | 6.760 | 1,039,578 | -0.23(-3.29%) |
Dec 28, 2020 | 7.060 | 7.190 | 6.920 | 6.990 | 1,108,246 | -0.01(-0.14%) |
Dec 24, 2020 | 7.100 | 7.100 | 6.912 | 7.000 | 537,300 | -0.05(-0.71%) |
Dec 23, 2020 | 7.040 | 7.120 | 6.970 | 7.050 | 844,352 | +0.03(+0.43%) |
Dec 22, 2020 | 7.130 | 7.210 | 7.000 | 7.020 | 631,420 | -0.02(-0.28%) |
Dec 21, 2020 | 6.740 | 7.060 | 6.720 | 7.040 | 1,818,885 | -0.09(-1.26%) |
Dec 18, 2020 | 7.000 | 7.255 | 7.000 | 7.130 | 3,428,200 | +0.15(+2.15%) |
Dec 17, 2020 | 6.630 | 7.010 | 6.621 | 6.980 | 1,672,054 | +0.36(+5.36%) |
Dec 16, 2020 | 6.570 | 6.800 | 6.570 | 6.625 | 793,135 | +0.05(+0.84%) |
Dec 15, 2020 | 6.380 | 6.590 | 6.320 | 6.570 | 1,040,522 | +0.21(+3.30%) |
Dec 14, 2020 | 6.470 | 6.705 | 6.335 | 6.360 | 1,646,335 | +0.06(+0.95%) |
Dec 11, 2020 | 6.210 | 6.340 | 6.120 | 6.300 | 660,000 | +0.00(+0.00%) |
Dec 10, 2020 | 5.980 | 6.380 | 5.960 | 6.300 | 1,276,561 | +0.25(+4.13%) |
Dec 09, 2020 | 6.270 | 6.310 | 6.000 | 6.050 | 712,391 | -0.27(-4.27%) |
Dec 08, 2020 | 6.120 | 6.360 | 6.080 | 6.320 | 830,018 | +0.13(+2.10%) |
Dec 07, 2020 | 6.210 | 6.280 | 6.070 | 6.190 | 461,000 | -0.07(-1.12%) |
Dec 04, 2020 | 6.080 | 6.330 | 5.980 | 6.260 | 666,000 | +0.26(+4.33%) |
Dec 03, 2020 | 5.900 | 6.090 | 5.845 | 6.000 | 1,038,748 | +0.05(+0.84%) |
Dec 02, 2020 | 5.780 | 5.940 | 5.690 | 5.950 | 623,617 | +0.15(+2.59%) |
Dec 01, 2020 | 5.690 | 5.810 | 5.625 | 5.800 | 972,299 | +0.18(+3.20%) |
Nov 30, 2020 | 5.710 | 5.730 | 5.550 | 5.620 | 707,474 | -0.14(-2.43%) |
Nov 27, 2020 | 5.750 | 5.840 | 5.700 | 5.760 | 322,100 | +0.01(+0.17%) |
Nov 25, 2020 | 5.850 | 5.890 | 5.710 | 5.750 | 577,400 | -0.14(-2.38%) |
Nov 24, 2020 | 5.960 | 6.020 | 5.730 | 5.890 | 1,105,705 | +0.07(+1.20%) |
Nov 23, 2020 | 5.650 | 5.860 | 5.650 | 5.820 | 904,883 | +0.21(+3.74%) |
Nov 20, 2020 | 5.640 | 5.730 | 5.540 | 5.610 | 680,900 | -0.10(-1.75%) |
Nov 19, 2020 | 5.820 | 5.820 | 5.575 | 5.710 | 1,015,641 | -0.20(-3.38%) |
Nov 18, 2020 | 5.540 | 5.980 | 5.500 | 5.910 | 2,109,288 | +0.45(+8.24%) |
Nov 17, 2020 | 5.350 | 5.590 | 5.240 | 5.460 | 1,102,299 | +0.16(+3.02%) |
Nov 16, 2020 | 5.100 | 5.340 | 5.080 | 5.300 | 1,268,926 | +0.25(+4.85%) |
Nov 13, 2020 | 4.860 | 5.090 | 4.860 | 5.055 | 808,000 | +0.27(+5.75%) |
Nov 12, 2020 | 4.900 | 4.970 | 4.770 | 4.780 | 1,433,694 | -0.20(-4.02%) |
Nov 11, 2020 | 4.810 | 4.980 | 4.780 | 4.980 | 683,467 | +0.19(+3.86%) |
Nov 10, 2020 | 4.800 | 5.030 | 4.760 | 4.795 | 2,467,602 | +0.09(+2.02%) |
Nov 09, 2020 | 4.640 | 4.920 | 4.580 | 4.700 | 1,612,712 | +0.29(+6.58%) |
Nov 06, 2020 | 4.500 | 4.500 | 4.390 | 4.410 | 573,900 | -0.06(-1.34%) |
Nov 05, 2020 | 4.320 | 4.490 | 4.320 | 4.470 | 676,464 | +0.19(+4.56%) |
Nov 04, 2020 | 4.240 | 4.440 | 4.240 | 4.275 | 553,574 | -0.05(-1.27%) |
Nov 03, 2020 | 4.080 | 4.400 | 4.020 | 4.330 | 1,665,560 | +0.38(+9.62%) |
Nov 02, 2020 | 4.070 | 4.150 | 3.930 | 3.950 | 2,261,756 | -0.11(-2.71%) |
Oct 30, 2020 | 4.420 | 4.460 | 4.030 | 4.060 | 1,316,900 | -0.42(-9.38%) |
Oct 29, 2020 | 4.610 | 4.670 | 4.420 | 4.480 | 851,783 | -0.12(-2.61%) |
Oct 28, 2020 | 4.600 | 4.740 | 4.400 | 4.600 | 1,376,916 | -0.15(-3.16%) |
Oct 27, 2020 | 4.620 | 4.740 | 4.510 | 4.750 | 1,322,016 | +0.13(+2.81%) |
Oct 26, 2020 | 4.570 | 4.640 | 4.500 | 4.620 | 1,395,516 | -0.03(-0.65%) |
Oct 23, 2020 | 4.600 | 4.680 | 4.515 | 4.650 | 440,100 | +0.07(+1.53%) |
Oct 22, 2020 | 4.490 | 4.620 | 4.430 | 4.580 | 580,612 | +0.09(+2.00%) |
Oct 21, 2020 | 4.610 | 4.620 | 4.490 | 4.490 | 502,839 | -0.09(-1.97%) |
Oct 20, 2020 | 4.480 | 4.620 | 4.410 | 4.580 | 553,264 | +0.17(+3.85%) |
Oct 19, 2020 | 4.470 | 4.500 | 4.395 | 4.410 | 700,271 | +0.01(+0.23%) |
Oct 16, 2020 | 4.550 | 4.580 | 4.400 | 4.400 | 668,100 | -0.16(-3.51%) |
Oct 15, 2020 | 4.400 | 4.570 | 4.300 | 4.560 | 608,697 | +0.13(+2.93%) |
Oct 14, 2020 | 4.560 | 4.640 | 4.420 | 4.430 | 530,594 | -0.09(-1.99%) |
Oct 13, 2020 | 4.680 | 4.740 | 4.510 | 4.520 | 1,046,042 | -0.20(-4.24%) |
Oct 12, 2020 | 4.600 | 4.930 | 4.530 | 4.720 | 1,616,684 | +0.11(+2.39%) |
Oct 09, 2020 | 4.700 | 4.960 | 4.510 | 4.610 | 3,548,400 | +0.50(+12.17%) |
Oct 08, 2020 | 4.140 | 4.160 | 4.040 | 4.110 | 545,970 | +0.04(+0.98%) |
Oct 07, 2020 | 4.030 | 4.085 | 4.000 | 4.070 | 532,598 | +0.09(+2.26%) |
Oct 06, 2020 | 4.110 | 4.150 | 3.960 | 3.980 | 729,215 | -0.09(-2.21%) |
Oct 05, 2020 | 4.050 | 4.130 | 4.020 | 4.070 | 361,625 | +0.07(+1.75%) |
Oct 02, 2020 | 3.840 | 4.020 | 3.840 | 4.000 | 406,600 | -0.00(-0.12%) |
Oct 01, 2020 | 4.030 | 4.060 | 3.930 | 4.005 | 744,255 | -0.01(-0.37%) |
Sep 30, 2020 | 4.150 | 4.200 | 4.020 | 4.020 | 1,019,158 | -0.13(-3.13%) |
Sep 29, 2020 | 4.090 | 4.155 | 4.020 | 4.150 | 754,903 | +0.06(+1.47%) |
Sep 28, 2020 | 3.960 | 4.160 | 3.960 | 4.090 | 1,135,161 | +0.21(+5.41%) |
Sep 25, 2020 | 3.760 | 3.930 | 3.743 | 3.880 | 841,800 | +0.08(+2.11%) |
Sep 24, 2020 | 3.870 | 3.930 | 3.730 | 3.800 | 1,150,506 | -0.06(-1.55%) |
Sep 23, 2020 | 4.100 | 4.145 | 3.842 | 3.860 | 966,684 | -0.26(-6.31%) |
Sep 22, 2020 | 4.020 | 4.150 | 3.950 | 4.120 | 530,519 | +0.11(+2.74%) |
Sep 21, 2020 | 4.000 | 4.060 | 3.920 | 4.010 | 814,264 | -0.15(-3.49%) |
Sep 18, 2020 | 4.180 | 4.220 | 4.060 | 4.155 | 2,240,600 | +0.04(+0.85%) |
Sep 17, 2020 | 4.010 | 4.150 | 3.950 | 4.120 | 787,047 | +0.03(+0.61%) |
Sep 16, 2020 | 4.100 | 4.220 | 4.090 | 4.095 | 757,818 | +0.00(+0.12%) |
Sep 15, 2020 | 4.020 | 4.190 | 4.005 | 4.090 | 758,391 | +0.13(+3.28%) |
Sep 14, 2020 | 3.870 | 3.960 | 3.760 | 3.960 | 1,375,650 | +0.14(+3.66%) |
Sep 11, 2020 | 4.000 | 4.030 | 3.790 | 3.820 | 732,100 | -0.04(-1.04%) |
Sep 10, 2020 | 3.900 | 3.965 | 3.850 | 3.860 | 993,248 | -0.03(-0.77%) |
Sep 09, 2020 | 4.020 | 4.100 | 3.850 | 3.890 | 885,974 | -0.05(-1.27%) |
Sep 08, 2020 | 4.000 | 4.105 | 3.930 | 3.940 | 769,752 | -0.12(-2.96%) |
Sep 04, 2020 | 4.310 | 4.370 | 3.940 | 4.060 | 1,354,800 | -0.19(-4.47%) |
Sep 03, 2020 | 4.690 | 4.690 | 4.160 | 4.250 | 1,636,373 | -0.38(-8.21%) |
Sep 02, 2020 | 4.490 | 4.670 | 4.420 | 4.630 | 2,840,838 | +0.16(+3.58%) |
Sep 01, 2020 | 4.350 | 4.480 | 4.260 | 4.470 | 1,030,277 | +0.10(+2.29%) |
Aug 31, 2020 | 4.470 | 4.510 | 4.330 | 4.370 | 1,696,644 | -0.13(-2.89%) |
Aug 28, 2020 | 4.520 | 4.580 | 4.405 | 4.500 | 1,290,200 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.584 | 4.440 | 4.500 | 779,592 | +0.01(+0.22%) |
Aug 26, 2020 | 4.520 | 4.630 | 4.450 | 4.490 | 1,051,709 | -0.02(-0.44%) |
Aug 25, 2020 | 4.510 | 4.540 | 4.440 | 4.510 | 913,715 | +0.01(+0.22%) |
Aug 24, 2020 | 4.460 | 4.540 | 4.410 | 4.500 | 1,141,080 | +0.06(+1.35%) |
Aug 21, 2020 | 4.480 | 4.520 | 4.380 | 4.440 | 1,208,500 | -0.05(-1.11%) |
Aug 20, 2020 | 4.470 | 4.540 | 4.400 | 4.490 | 694,423 | -0.04(-0.88%) |
Aug 19, 2020 | 4.560 | 4.640 | 4.485 | 4.530 | 1,102,555 | -0.03(-0.66%) |
Aug 18, 2020 | 4.500 | 4.600 | 4.410 | 4.560 | 894,820 | +0.04(+0.88%) |
Aug 17, 2020 | 4.500 | 4.605 | 4.485 | 4.520 | 872,352 | -0.16(-3.42%) |
Aug 14, 2020 | 4.770 | 4.790 | 4.610 | 4.680 | 537,100 | -0.13(-2.70%) |
Aug 13, 2020 | 4.850 | 4.920 | 4.700 | 4.810 | 1,022,655 | -0.06(-1.23%) |
Aug 12, 2020 | 5.050 | 5.090 | 4.770 | 4.870 | 1,169,941 | -0.12(-2.40%) |
Aug 11, 2020 | 4.890 | 5.090 | 4.890 | 4.990 | 1,391,046 | +0.18(+3.74%) |
Aug 10, 2020 | 5.000 | 5.050 | 4.690 | 4.810 | 948,849 | -0.18(-3.61%) |
Aug 07, 2020 | 4.920 | 5.030 | 4.815 | 4.990 | 957,900 | +0.02(+0.40%) |
Aug 06, 2020 | 5.110 | 5.330 | 4.950 | 4.970 | 1,577,994 | -0.05(-1.00%) |
Aug 05, 2020 | 5.080 | 5.470 | 4.860 | 5.020 | 4,223,137 | +0.27(+5.68%) |
Aug 04, 2020 | 4.570 | 4.870 | 4.560 | 4.750 | 1,240,330 | +0.17(+3.60%) |
Aug 03, 2020 | 4.590 | 4.666 | 4.480 | 4.585 | 853,772 | +0.04(+0.77%) |
Jul 31, 2020 | 4.460 | 4.560 | 4.290 | 4.550 | 920,000 | +0.05(+1.11%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.320 | 4.500 | 590,902 | -0.09(-1.96%) |
Jul 29, 2020 | 4.360 | 4.630 | 4.360 | 4.590 | 849,838 | +0.25(+5.76%) |
Jul 28, 2020 | 4.520 | 4.550 | 4.340 | 4.340 | 521,977 | -0.20(-4.41%) |
Jul 27, 2020 | 4.460 | 4.560 | 4.402 | 4.540 | 1,137,496 | +0.09(+2.02%) |
Jul 24, 2020 | 4.600 | 4.600 | 4.440 | 4.450 | 689,300 | -0.17(-3.68%) |
Jul 23, 2020 | 4.580 | 4.700 | 4.540 | 4.620 | 629,091 | +0.01(+0.22%) |
Jul 22, 2020 | 4.520 | 4.698 | 4.520 | 4.610 | 432,877 | +0.06(+1.32%) |
Jul 21, 2020 | 4.500 | 4.730 | 4.500 | 4.550 | 1,607,986 | +0.15(+3.41%) |
Jul 20, 2020 | 4.450 | 4.520 | 4.380 | 4.400 | 564,154 | -0.07(-1.57%) |
Jul 17, 2020 | 4.550 | 4.620 | 4.430 | 4.470 | 903,700 | -0.07(-1.54%) |
Jul 16, 2020 | 4.460 | 4.555 | 4.320 | 4.540 | 758,215 | +0.07(+1.57%) |
Jul 15, 2020 | 4.360 | 4.500 | 4.330 | 4.470 | 1,680,996 | +0.36(+8.76%) |
Jul 14, 2020 | 3.910 | 4.110 | 3.820 | 4.110 | 1,271,132 | +0.21(+5.38%) |
Jul 13, 2020 | 4.150 | 4.150 | 3.880 | 3.900 | 935,432 | -0.17(-4.06%) |
Jul 10, 2020 | 4.000 | 4.085 | 3.920 | 4.065 | 457,800 | +0.05(+1.12%) |
Jul 09, 2020 | 4.080 | 4.100 | 3.950 | 4.020 | 728,906 | -0.05(-1.23%) |
Jul 08, 2020 | 3.930 | 4.090 | 3.840 | 4.070 | 2,598,913 | +0.20(+5.17%) |
Jul 07, 2020 | 4.160 | 4.200 | 3.830 | 3.870 | 1,292,488 | -0.32(-7.64%) |
Jul 06, 2020 | 4.250 | 4.250 | 4.130 | 4.190 | 739,043 | +0.07(+1.70%) |
Jul 02, 2020 | 4.240 | 4.255 | 4.080 | 4.120 | 785,600 | -0.02(-0.48%) |
Jul 01, 2020 | 4.370 | 4.410 | 4.130 | 4.140 | 839,429 | -0.20(-4.61%) |
Jun 30, 2020 | 4.260 | 4.380 | 4.220 | 4.340 | 774,021 | +0.04(+0.81%) |
Jun 29, 2020 | 4.200 | 4.320 | 4.105 | 4.305 | 1,173,323 | +0.17(+4.24%) |
Jun 26, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 1,554,600 | -0.13(-3.05%) |
Jun 25, 2020 | 4.170 | 4.260 | 4.100 | 4.260 | 1,891,958 | +0.04(+0.95%) |
Jun 24, 2020 | 4.360 | 4.450 | 4.110 | 4.220 | 1,278,680 | -0.19(-4.31%) |
Jun 23, 2020 | 4.450 | 4.490 | 4.330 | 4.410 | 889,791 | +0.01(+0.23%) |
Jun 22, 2020 | 4.260 | 4.420 | 4.190 | 4.400 | 765,261 | +0.15(+3.53%) |
Jun 19, 2020 | 4.390 | 4.435 | 4.240 | 4.250 | 2,172,900 | -0.08(-1.85%) |
Jun 18, 2020 | 4.250 | 4.420 | 4.240 | 4.330 | 1,013,128 | -0.04(-0.92%) |
Jun 17, 2020 | 4.710 | 4.750 | 4.350 | 4.370 | 1,189,148 | -0.23(-5.00%) |
Jun 16, 2020 | 4.550 | 4.830 | 4.520 | 4.600 | 1,350,856 | +0.32(+7.48%) |
Jun 15, 2020 | 4.220 | 4.360 | 4.110 | 4.280 | 1,452,554 | -0.22(-4.89%) |
Jun 12, 2020 | 4.400 | 4.600 | 4.245 | 4.500 | 2,164,500 | +0.28(+6.64%) |
Jun 11, 2020 | 4.460 | 4.594 | 4.200 | 4.220 | 1,669,301 | -0.39(-8.46%) |
Jun 10, 2020 | 4.750 | 4.800 | 4.550 | 4.610 | 1,776,383 | -0.13(-2.74%) |
Jun 09, 2020 | 5.060 | 5.060 | 4.715 | 4.740 | 2,085,607 | -0.33(-6.51%) |
Jun 08, 2020 | 5.200 | 5.360 | 5.010 | 5.070 | 2,268,116 | -0.03(-0.59%) |
Jun 05, 2020 | 4.730 | 5.260 | 4.670 | 5.100 | 3,817,700 | +0.99(+24.09%) |
Jun 04, 2020 | 4.100 | 4.440 | 4.090 | 4.110 | 1,796,277 | +0.00(+0.00%) |
Jun 03, 2020 | 4.020 | 4.210 | 3.970 | 4.110 | 2,032,216 | +0.21(+5.38%) |
Jun 02, 2020 | 3.770 | 4.070 | 3.700 | 3.900 | 2,325,064 | +0.33(+9.24%) |