Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.880 | 9.500 | 8.860 | 9.340 | 11,722,709 | +0.43(+4.83%) |
Jun 29, 2021 | 9.050 | 9.200 | 8.890 | 8.910 | 5,098,202 | -0.11(-1.22%) |
Jun 28, 2021 | 9.510 | 9.530 | 9.020 | 9.020 | 6,390,595 | -0.42(-4.45%) |
Jun 25, 2021 | 9.400 | 9.580 | 9.250 | 9.440 | 9,634,641 | +0.01(+0.11%) |
Jun 24, 2021 | 9.160 | 9.560 | 9.080 | 9.430 | 9,503,883 | +0.36(+3.97%) |
Jun 23, 2021 | 8.650 | 9.260 | 8.650 | 9.070 | 10,956,213 | +0.42(+4.86%) |
Jun 22, 2021 | 8.680 | 8.740 | 8.470 | 8.650 | 2,806,242 | -0.02(-0.23%) |
Jun 21, 2021 | 8.500 | 8.680 | 8.440 | 8.670 | 3,453,618 | +0.26(+3.09%) |
Jun 18, 2021 | 8.490 | 8.570 | 8.375 | 8.410 | 5,801,178 | -0.16(-1.87%) |
Jun 17, 2021 | 8.800 | 8.930 | 8.530 | 8.570 | 6,648,246 | -0.23(-2.61%) |
Jun 16, 2021 | 8.800 | 9.125 | 8.670 | 8.800 | 8,140,027 | -0.01(-0.11%) |
Jun 15, 2021 | 9.200 | 9.350 | 8.770 | 8.810 | 11,031,652 | -0.40(-4.34%) |
Jun 14, 2021 | 9.120 | 9.325 | 9.040 | 9.210 | 7,802,047 | +0.17(+1.88%) |
Jun 11, 2021 | 8.710 | 9.070 | 8.710 | 9.040 | 5,099,596 | +0.37(+4.27%) |
Jun 10, 2021 | 8.830 | 8.920 | 8.650 | 8.670 | 6,426,793 | -0.13(-1.48%) |
Jun 09, 2021 | 9.190 | 9.190 | 8.800 | 8.800 | 4,884,436 | -0.32(-3.51%) |
Jun 08, 2021 | 9.070 | 9.490 | 9.000 | 9.120 | 8,976,257 | +0.11(+1.22%) |
Jun 07, 2021 | 8.760 | 9.060 | 8.730 | 9.010 | 6,298,192 | +0.28(+3.21%) |
Jun 04, 2021 | 8.890 | 8.920 | 8.700 | 8.730 | 3,244,770 | -0.08(-0.91%) |
Jun 03, 2021 | 8.920 | 8.930 | 8.700 | 8.810 | 4,477,524 | -0.14(-1.56%) |
Jun 02, 2021 | 9.080 | 9.125 | 8.870 | 8.950 | 4,557,676 | -0.10(-1.10%) |
Jun 01, 2021 | 9.100 | 9.205 | 9.010 | 9.050 | 4,885,620 | +0.14(+1.57%) |
May 28, 2021 | 8.990 | 9.080 | 8.870 | 8.910 | 4,962,729 | +0.02(+0.22%) |
May 27, 2021 | 8.940 | 8.960 | 8.770 | 8.890 | 3,813,956 | +0.05(+0.57%) |
May 26, 2021 | 8.600 | 8.880 | 8.540 | 8.840 | 4,138,164 | +0.28(+3.27%) |
May 25, 2021 | 8.680 | 8.830 | 8.530 | 8.560 | 4,382,456 | -0.09(-1.04%) |
May 24, 2021 | 8.450 | 8.785 | 8.320 | 8.650 | 5,628,936 | +0.22(+2.61%) |
May 21, 2021 | 8.570 | 8.640 | 8.410 | 8.430 | 5,432,713 | -0.04(-0.47%) |
May 20, 2021 | 8.490 | 8.690 | 8.410 | 8.470 | 6,593,916 | -0.05(-0.59%) |
May 19, 2021 | 8.800 | 8.810 | 8.450 | 8.520 | 7,701,567 | -0.26(-2.96%) |
May 18, 2021 | 8.920 | 9.015 | 8.750 | 8.780 | 4,242,869 | -0.13(-1.46%) |
May 17, 2021 | 8.930 | 8.960 | 8.690 | 8.910 | 4,191,989 | -0.04(-0.45%) |
May 14, 2021 | 8.800 | 9.005 | 8.705 | 8.950 | 5,461,357 | +0.30(+3.47%) |
May 13, 2021 | 8.790 | 8.980 | 8.300 | 8.650 | 8,159,991 | -0.04(-0.46%) |
May 12, 2021 | 9.010 | 9.125 | 8.660 | 8.690 | 9,718,676 | -0.52(-5.65%) |
May 11, 2021 | 8.750 | 9.340 | 8.600 | 9.210 | 10,033,722 | +0.21(+2.33%) |
May 10, 2021 | 9.300 | 10.00 | 8.970 | 9.000 | 20,484,274 | -1.34(-12.96%) |
May 07, 2021 | 9.990 | 10.35 | 9.880 | 10.34 | 6,827,866 | +0.35(+3.50%) |
May 06, 2021 | 9.840 | 10.00 | 9.630 | 9.990 | 4,971,778 | +0.16(+1.63%) |
May 05, 2021 | 10.08 | 10.16 | 9.805 | 9.830 | 5,421,049 | -0.18(-1.80%) |
May 04, 2021 | 10.20 | 10.20 | 9.750 | 10.01 | 6,103,043 | -0.24(-2.34%) |
May 03, 2021 | 10.05 | 10.27 | 9.970 | 10.25 | 6,807,090 | +0.24(+2.40%) |
Apr 30, 2021 | 10.33 | 10.49 | 9.910 | 10.01 | 6,128,400 | -0.17(-1.67%) |
Apr 29, 2021 | 10.32 | 10.35 | 10.04 | 10.18 | 5,211,438 | -0.10(-0.97%) |
Apr 28, 2021 | 10.17 | 10.36 | 10.10 | 10.28 | 5,374,513 | +0.06(+0.59%) |
Apr 27, 2021 | 10.09 | 10.39 | 9.980 | 10.22 | 8,423,083 | +0.36(+3.65%) |
Apr 26, 2021 | 9.990 | 10.06 | 9.580 | 9.860 | 7,939,812 | -0.05(-0.50%) |
Apr 23, 2021 | 9.270 | 10.16 | 9.180 | 9.910 | 17,915,700 | +0.71(+7.72%) |
Apr 22, 2021 | 9.140 | 9.460 | 9.100 | 9.200 | 9,420,606 | +0.11(+1.21%) |
Apr 21, 2021 | 8.690 | 9.180 | 8.600 | 9.090 | 6,441,762 | +0.40(+4.60%) |
Apr 20, 2021 | 8.960 | 9.030 | 8.510 | 8.690 | 9,426,452 | -0.40(-4.40%) |
Apr 19, 2021 | 8.940 | 9.240 | 8.940 | 9.090 | 6,029,896 | +0.09(+1.00%) |
Apr 16, 2021 | 9.230 | 9.250 | 8.890 | 9.000 | 6,312,900 | -0.13(-1.42%) |
Apr 15, 2021 | 8.750 | 9.310 | 8.550 | 9.130 | 19,127,976 | +0.48(+5.55%) |
Apr 14, 2021 | 8.620 | 8.825 | 8.560 | 8.650 | 3,879,452 | +0.00(+0.00%) |
Apr 13, 2021 | 8.610 | 8.700 | 8.460 | 8.650 | 3,625,056 | -0.05(-0.57%) |
Apr 12, 2021 | 8.650 | 8.770 | 8.560 | 8.700 | 4,655,628 | +0.03(+0.35%) |
Apr 09, 2021 | 8.740 | 8.790 | 8.530 | 8.670 | 4,613,000 | -0.11(-1.25%) |
Apr 08, 2021 | 8.670 | 8.810 | 8.560 | 8.780 | 4,756,755 | +0.09(+1.04%) |
Apr 07, 2021 | 8.850 | 8.870 | 8.600 | 8.690 | 5,899,782 | -0.16(-1.81%) |
Apr 06, 2021 | 9.070 | 9.070 | 8.830 | 8.850 | 7,124,280 | -0.22(-2.43%) |
Apr 05, 2021 | 9.110 | 9.130 | 8.760 | 9.070 | 5,172,408 | +0.10(+1.11%) |
Apr 01, 2021 | 9.070 | 9.110 | 8.905 | 8.970 | 4,792,600 | -0.04(-0.44%) |
Mar 31, 2021 | 9.030 | 9.115 | 8.960 | 9.010 | 7,237,499 | -0.14(-1.53%) |
Mar 30, 2021 | 8.870 | 9.180 | 8.690 | 9.150 | 6,583,372 | +0.22(+2.46%) |
Mar 29, 2021 | 8.790 | 9.190 | 8.790 | 8.930 | 6,687,915 | +0.15(+1.71%) |
Mar 26, 2021 | 8.650 | 8.935 | 8.535 | 8.780 | 8,840,200 | +0.19(+2.21%) |
Mar 25, 2021 | 7.940 | 8.620 | 7.860 | 8.590 | 8,100,454 | +0.47(+5.79%) |
Mar 24, 2021 | 8.370 | 8.500 | 8.110 | 8.120 | 7,813,146 | -0.16(-1.93%) |
Mar 23, 2021 | 8.560 | 8.570 | 8.200 | 8.280 | 9,057,383 | -0.42(-4.83%) |
Mar 22, 2021 | 8.800 | 8.825 | 8.580 | 8.700 | 6,135,563 | -0.10(-1.14%) |
Mar 19, 2021 | 8.500 | 8.845 | 8.425 | 8.800 | 7,564,500 | +0.28(+3.29%) |
Mar 18, 2021 | 9.130 | 9.130 | 8.520 | 8.520 | 9,410,990 | -0.64(-6.99%) |
Mar 17, 2021 | 8.900 | 9.220 | 8.840 | 9.160 | 5,916,988 | +0.14(+1.55%) |
Mar 16, 2021 | 9.320 | 9.340 | 8.880 | 9.020 | 7,591,965 | -0.35(-3.74%) |
Mar 15, 2021 | 9.080 | 9.600 | 9.060 | 9.370 | 9,830,996 | +0.40(+4.46%) |
Mar 12, 2021 | 8.820 | 9.030 | 8.785 | 8.970 | 7,440,200 | +0.12(+1.36%) |
Mar 11, 2021 | 8.870 | 8.870 | 8.630 | 8.850 | 6,700,735 | +0.10(+1.14%) |
Mar 10, 2021 | 8.560 | 8.900 | 8.450 | 8.750 | 10,887,555 | +0.22(+2.58%) |
Mar 09, 2021 | 8.050 | 8.700 | 7.980 | 8.530 | 18,514,176 | +0.72(+9.22%) |
Mar 08, 2021 | 7.830 | 7.990 | 7.590 | 7.810 | 10,316,828 | -0.01(-0.13%) |
Mar 05, 2021 | 7.960 | 7.980 | 7.160 | 7.820 | 12,421,700 | +0.00(+0.00%) |
Mar 04, 2021 | 8.150 | 8.530 | 7.640 | 7.820 | 14,533,186 | -0.33(-4.05%) |
Mar 03, 2021 | 7.970 | 8.250 | 7.850 | 8.150 | 8,563,260 | +0.20(+2.52%) |
Mar 02, 2021 | 8.060 | 8.190 | 7.940 | 7.950 | 6,555,269 | -0.12(-1.49%) |
Mar 01, 2021 | 7.950 | 8.280 | 7.860 | 8.070 | 13,891,923 | +0.40(+5.22%) |
Feb 26, 2021 | 7.760 | 7.860 | 7.430 | 7.670 | 11,015,000 | -0.13(-1.67%) |
Feb 25, 2021 | 8.360 | 8.370 | 7.650 | 7.800 | 13,087,427 | -0.42(-5.11%) |
Feb 24, 2021 | 7.950 | 8.320 | 7.850 | 8.220 | 16,784,142 | +0.30(+3.79%) |
Feb 23, 2021 | 7.600 | 7.960 | 7.280 | 7.920 | 13,940,681 | -0.15(-1.86%) |
Feb 22, 2021 | 7.650 | 8.170 | 7.590 | 8.070 | 17,715,760 | +0.38(+4.94%) |
Feb 19, 2021 | 7.250 | 7.740 | 7.230 | 7.690 | 16,704,800 | +0.55(+7.70%) |
Feb 18, 2021 | 7.000 | 7.250 | 6.930 | 7.140 | 12,329,721 | -0.12(-1.65%) |
Feb 17, 2021 | 7.400 | 7.520 | 7.090 | 7.260 | 23,116,734 | +0.08(+1.11%) |
Feb 16, 2021 | 6.920 | 7.340 | 6.830 | 7.180 | 22,026,370 | +0.40(+5.90%) |
Feb 12, 2021 | 6.750 | 6.950 | 6.670 | 6.780 | 9,261,800 | -0.17(-2.45%) |
Feb 11, 2021 | 6.620 | 6.950 | 6.520 | 6.950 | 29,861,596 | +0.38(+5.78%) |
Feb 10, 2021 | 6.930 | 6.950 | 6.480 | 6.570 | 24,349,944 | -0.17(-2.52%) |
Feb 09, 2021 | 7.000 | 7.380 | 6.470 | 6.740 | 56,748,688 | -1.20(-15.11%) |
Feb 08, 2021 | 7.750 | 8.200 | 7.700 | 7.940 | 23,513,638 | +0.30(+3.93%) |
Feb 05, 2021 | 7.050 | 7.770 | 6.980 | 7.640 | 28,954,400 | +0.75(+10.89%) |
Feb 04, 2021 | 6.730 | 6.890 | 6.590 | 6.890 | 11,302,612 | +0.13(+1.92%) |
Feb 03, 2021 | 6.650 | 6.780 | 6.460 | 6.760 | 11,965,076 | +0.09(+1.35%) |
Feb 02, 2021 | 6.690 | 6.770 | 6.490 | 6.670 | 13,859,833 | +0.11(+1.68%) |
Feb 01, 2021 | 6.500 | 6.680 | 6.220 | 6.560 | 15,976,725 | +0.19(+2.98%) |
Jan 29, 2021 | 6.720 | 6.780 | 6.355 | 6.370 | 12,505,799 | -0.38(-5.63%) |
Jan 28, 2021 | 6.870 | 7.100 | 6.640 | 6.750 | 10,201,953 | -0.12(-1.75%) |
Jan 27, 2021 | 6.670 | 7.130 | 6.570 | 6.870 | 16,095,186 | +0.09(+1.33%) |
Jan 26, 2021 | 6.860 | 6.950 | 6.630 | 6.780 | 10,872,277 | -0.08(-1.17%) |
Jan 25, 2021 | 6.370 | 6.960 | 6.300 | 6.860 | 19,277,916 | +0.53(+8.37%) |
Jan 22, 2021 | 6.810 | 6.810 | 6.200 | 6.330 | 31,100,400 | -0.56(-8.13%) |
Jan 21, 2021 | 6.930 | 6.990 | 6.810 | 6.890 | 6,373,293 | +0.00(+0.00%) |
Jan 20, 2021 | 6.920 | 6.970 | 6.730 | 6.890 | 5,465,813 | -0.01(-0.14%) |
Jan 19, 2021 | 7.000 | 7.070 | 6.830 | 6.900 | 6,302,642 | +0.00(+0.00%) |
Jan 15, 2021 | 7.160 | 7.190 | 6.870 | 6.900 | 7,284,800 | -0.27(-3.77%) |
Jan 14, 2021 | 7.260 | 7.380 | 7.120 | 7.170 | 6,637,435 | +0.02(+0.28%) |
Jan 13, 2021 | 7.030 | 7.560 | 6.970 | 7.150 | 15,836,408 | +0.23(+3.32%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.680 | 6.920 | 6,550,269 | +0.11(+1.62%) |
Jan 11, 2021 | 6.640 | 6.880 | 6.580 | 6.810 | 6,263,078 | +0.00(+0.00%) |
Jan 08, 2021 | 6.970 | 7.060 | 6.730 | 6.810 | 8,002,800 | -0.19(-2.71%) |
Jan 07, 2021 | 7.080 | 7.230 | 6.980 | 7.000 | 8,101,131 | +0.04(+0.57%) |
Jan 06, 2021 | 6.950 | 7.260 | 6.820 | 6.960 | 10,626,030 | +0.07(+1.02%) |
Jan 05, 2021 | 6.760 | 6.960 | 6.760 | 6.890 | 7,096,341 | +0.13(+1.92%) |
Jan 04, 2021 | 7.050 | 7.050 | 6.640 | 6.760 | 9,400,070 | -0.26(-3.70%) |
Dec 31, 2020 | 7.020 | 7.020 | 7.020 | 6,040,717 | +0.03(+0.43%) | |
Dec 30, 2020 | 6.900 | 7.150 | 6.850 | 6.990 | 6,040,717 | +0.13(+1.90%) |
Dec 29, 2020 | 7.070 | 7.160 | 6.830 | 6.860 | 7,275,212 | -0.19(-2.70%) |
Dec 28, 2020 | 7.280 | 7.360 | 7.030 | 7.050 | 7,029,294 | -0.13(-1.81%) |
Dec 24, 2020 | 7.430 | 7.440 | 7.060 | 7.180 | 5,475,200 | -0.23(-3.10%) |
Dec 23, 2020 | 7.400 | 7.730 | 7.260 | 7.410 | 12,420,709 | +0.16(+2.21%) |
Dec 22, 2020 | 6.880 | 7.690 | 6.690 | 7.250 | 30,989,200 | +0.46(+6.77%) |
Dec 21, 2020 | 6.710 | 6.850 | 6.510 | 6.790 | 13,696,423 | -0.20(-2.86%) |
Dec 18, 2020 | 6.900 | 7.078 | 6.780 | 6.990 | 12,839,201 | +0.13(+1.90%) |
Dec 17, 2020 | 6.840 | 6.970 | 6.620 | 6.860 | 10,818,195 | +0.04(+0.59%) |
Dec 16, 2020 | 6.900 | 6.950 | 6.780 | 6.820 | 7,597,118 | -0.06(-0.87%) |
Dec 15, 2020 | 6.740 | 7.000 | 6.610 | 6.880 | 8,737,820 | +0.22(+3.30%) |
Dec 14, 2020 | 7.220 | 7.270 | 6.570 | 6.660 | 12,011,843 | -0.25(-3.62%) |
Dec 11, 2020 | 7.100 | 7.246 | 6.805 | 6.910 | 8,462,600 | -0.22(-3.09%) |
Dec 10, 2020 | 6.900 | 7.160 | 6.890 | 7.130 | 6,136,060 | -0.04(-0.56%) |
Dec 09, 2020 | 7.240 | 7.400 | 7.120 | 7.170 | 8,560,005 | +0.02(+0.28%) |
Dec 08, 2020 | 7.220 | 7.240 | 6.760 | 7.150 | 15,766,909 | -0.30(-4.03%) |
Dec 07, 2020 | 7.600 | 7.850 | 7.390 | 7.450 | 11,563,635 | -0.30(-3.87%) |
Dec 04, 2020 | 7.650 | 7.860 | 7.582 | 7.750 | 10,914,900 | +0.22(+2.92%) |
Dec 03, 2020 | 7.440 | 7.710 | 7.430 | 7.530 | 14,756,267 | +0.14(+1.89%) |
Dec 02, 2020 | 6.860 | 7.420 | 6.780 | 7.390 | 11,500,545 | +0.42(+6.03%) |
Dec 01, 2020 | 7.420 | 7.420 | 6.930 | 6.970 | 14,654,334 | -0.22(-3.06%) |
Nov 30, 2020 | 6.810 | 7.480 | 6.810 | 7.190 | 19,672,476 | +0.30(+4.35%) |
Nov 27, 2020 | 6.520 | 7.080 | 6.360 | 6.890 | 20,007,000 | -0.37(-5.10%) |
Nov 25, 2020 | 7.150 | 7.390 | 6.950 | 7.260 | 22,210,400 | -0.29(-3.84%) |
Nov 24, 2020 | 7.500 | 7.610 | 6.980 | 7.550 | 27,623,412 | +0.47(+6.64%) |
Nov 23, 2020 | 6.220 | 6.890 | 6.170 | 7.080 | 21,960,528 | +1.03(+17.02%) |
Nov 20, 2020 | 6.300 | 6.350 | 5.729 | 6.050 | 21,906,700 | -0.14(-2.26%) |
Nov 19, 2020 | 5.800 | 6.350 | 5.720 | 6.190 | 55,177,088 | +0.89(+16.79%) |
Nov 18, 2020 | 5.220 | 5.570 | 5.220 | 5.300 | 15,067,039 | +0.15(+2.91%) |
Nov 17, 2020 | 5.150 | 5.220 | 4.880 | 5.150 | 16,545,432 | -0.17(-3.20%) |
Nov 16, 2020 | 4.980 | 5.340 | 4.870 | 5.320 | 27,647,402 | +0.53(+11.06%) |
Nov 13, 2020 | 4.480 | 4.830 | 4.470 | 4.790 | 12,944,600 | +0.36(+8.13%) |
Nov 12, 2020 | 4.550 | 4.590 | 4.370 | 4.430 | 9,838,797 | -0.20(-4.32%) |
Nov 11, 2020 | 4.300 | 4.710 | 4.300 | 4.630 | 19,998,772 | +0.35(+8.18%) |
Nov 10, 2020 | 4.460 | 4.560 | 4.160 | 4.280 | 17,416,928 | -0.17(-3.82%) |
Nov 09, 2020 | 4.500 | 4.620 | 4.090 | 4.450 | 38,375,168 | +0.37(+9.07%) |
Nov 06, 2020 | 3.790 | 4.160 | 3.710 | 4.080 | 50,118,600 | +0.74(+22.16%) |
Nov 05, 2020 | 3.060 | 3.410 | 3.050 | 3.340 | 11,070,620 | +0.32(+10.60%) |
Nov 04, 2020 | 3.110 | 3.110 | 3.000 | 3.020 | 7,391,959 | -0.12(-3.82%) |
Nov 03, 2020 | 3.100 | 3.190 | 3.060 | 3.140 | 7,613,206 | +0.09(+2.95%) |
Nov 02, 2020 | 2.960 | 3.070 | 2.890 | 3.050 | 7,685,078 | +0.15(+5.17%) |
Oct 30, 2020 | 2.950 | 3.050 | 2.900 | 2.900 | 7,023,900 | -0.08(-2.68%) |
Oct 29, 2020 | 2.960 | 3.020 | 2.870 | 2.980 | 13,540,066 | +0.03(+1.02%) |
Oct 28, 2020 | 3.000 | 3.040 | 2.940 | 2.950 | 6,583,543 | -0.12(-3.91%) |
Oct 27, 2020 | 3.150 | 3.170 | 3.070 | 3.070 | 6,252,842 | -0.09(-2.85%) |
Oct 26, 2020 | 3.320 | 3.320 | 3.100 | 3.160 | 9,341,287 | -0.23(-6.78%) |
Oct 23, 2020 | 3.380 | 3.450 | 3.315 | 3.390 | 6,313,400 | +0.03(+0.89%) |
Oct 22, 2020 | 3.320 | 3.370 | 3.210 | 3.360 | 5,987,132 | +0.10(+3.07%) |
Oct 21, 2020 | 3.210 | 3.280 | 3.180 | 3.260 | 4,636,462 | +0.02(+0.62%) |
Oct 20, 2020 | 3.270 | 3.340 | 3.220 | 3.240 | 4,901,908 | +0.03(+0.93%) |
Oct 19, 2020 | 3.240 | 3.340 | 3.210 | 3.210 | 7,532,715 | -0.05(-1.53%) |
Oct 16, 2020 | 3.300 | 3.350 | 3.230 | 3.260 | 5,295,900 | -0.03(-0.91%) |
Oct 15, 2020 | 3.260 | 3.360 | 3.240 | 3.290 | 6,581,928 | -0.05(-1.50%) |
Oct 14, 2020 | 3.230 | 3.400 | 3.180 | 3.340 | 6,501,727 | +0.06(+1.83%) |
Oct 13, 2020 | 3.290 | 3.360 | 3.260 | 3.280 | 7,668,514 | -0.10(-2.96%) |
Oct 12, 2020 | 3.530 | 3.550 | 3.370 | 3.380 | 10,448,634 | -0.17(-4.79%) |
Oct 09, 2020 | 3.800 | 3.830 | 3.500 | 3.550 | 19,245,200 | -0.19(-5.08%) |
Oct 08, 2020 | 3.530 | 3.820 | 3.430 | 3.740 | 32,267,660 | +0.41(+12.31%) |
Oct 07, 2020 | 3.130 | 3.390 | 3.130 | 3.330 | 16,001,994 | +0.29(+9.54%) |
Oct 06, 2020 | 3.080 | 3.220 | 3.030 | 3.040 | 14,327,008 | +0.04(+1.33%) |
Oct 05, 2020 | 2.950 | 3.030 | 2.880 | 3.000 | 9,499,127 | +0.09(+3.09%) |
Oct 02, 2020 | 2.730 | 2.930 | 2.700 | 2.910 | 9,340,100 | +0.06(+2.11%) |
Oct 01, 2020 | 2.700 | 2.880 | 2.700 | 2.850 | 11,069,637 | +0.15(+5.56%) |
Sep 30, 2020 | 2.750 | 2.820 | 2.680 | 2.700 | 12,921,320 | +0.05(+1.89%) |
Sep 29, 2020 | 2.770 | 2.770 | 2.650 | 2.650 | 10,424,720 | -0.10(-3.64%) |
Sep 28, 2020 | 2.750 | 2.830 | 2.690 | 2.750 | 12,689,771 | +0.05(+1.85%) |
Sep 25, 2020 | 2.800 | 2.850 | 2.680 | 2.700 | 13,438,800 | -0.07(-2.53%) |
Sep 24, 2020 | 2.890 | 2.900 | 2.650 | 2.770 | 19,387,204 | -0.15(-5.14%) |
Sep 23, 2020 | 3.210 | 3.260 | 2.910 | 2.920 | 21,354,112 | -0.17(-5.50%) |
Sep 22, 2020 | 3.020 | 3.320 | 3.020 | 3.090 | 17,977,696 | +0.07(+2.32%) |
Sep 21, 2020 | 3.050 | 3.220 | 3.000 | 3.020 | 21,530,420 | -0.03(-0.98%) |
Sep 18, 2020 | 3.210 | 3.210 | 3.040 | 3.050 | 91,803,696 | -0.17(-5.28%) |
Sep 17, 2020 | 3.210 | 3.270 | 3.140 | 3.220 | 14,519,231 | -0.03(-0.92%) |
Sep 16, 2020 | 3.220 | 3.300 | 3.170 | 3.250 | 14,758,481 | +0.07(+2.20%) |
Sep 15, 2020 | 3.390 | 3.460 | 3.180 | 3.180 | 27,736,566 | -0.21(-6.19%) |
Sep 14, 2020 | 3.570 | 3.580 | 3.360 | 3.390 | 17,599,632 | -0.12(-3.42%) |
Sep 11, 2020 | 3.700 | 3.700 | 3.500 | 3.510 | 10,351,800 | -0.15(-4.10%) |
Sep 10, 2020 | 3.700 | 3.790 | 3.650 | 3.660 | 8,881,333 | -0.04(-1.08%) |
Sep 09, 2020 | 3.820 | 3.820 | 3.600 | 3.700 | 13,592,559 | -0.09(-2.37%) |
Sep 08, 2020 | 3.830 | 3.920 | 3.740 | 3.790 | 16,388,539 | -0.08(-2.07%) |
Sep 04, 2020 | 3.750 | 3.915 | 3.670 | 3.870 | 18,723,900 | +0.23(+6.32%) |
Sep 03, 2020 | 3.560 | 3.750 | 3.560 | 3.640 | 14,966,216 | +0.12(+3.41%) |
Sep 02, 2020 | 3.550 | 3.620 | 3.500 | 3.520 | 10,451,045 | -0.07(-1.95%) |
Sep 01, 2020 | 3.560 | 3.610 | 3.480 | 3.590 | 10,649,798 | +0.01(+0.28%) |
Aug 31, 2020 | 3.750 | 3.760 | 3.560 | 3.580 | 12,146,237 | -0.13(-3.50%) |
Aug 28, 2020 | 3.610 | 3.720 | 3.570 | 3.710 | 15,427,600 | +0.17(+4.80%) |
Aug 27, 2020 | 3.530 | 3.740 | 3.460 | 3.540 | 28,816,108 | -0.40(-10.15%) |
Aug 26, 2020 | 3.940 | 3.970 | 3.830 | 3.940 | 8,855,032 | +0.02(+0.51%) |
Aug 25, 2020 | 4.020 | 4.050 | 3.860 | 3.920 | 6,263,898 | -0.07(-1.75%) |
Aug 24, 2020 | 3.850 | 3.990 | 3.750 | 3.990 | 8,346,946 | +0.20(+5.28%) |
Aug 21, 2020 | 3.790 | 3.870 | 3.740 | 3.790 | 6,536,400 | -0.01(-0.26%) |
Aug 20, 2020 | 3.830 | 3.880 | 3.780 | 3.800 | 5,552,651 | -0.07(-1.81%) |
Aug 19, 2020 | 3.920 | 4.013 | 3.860 | 3.870 | 6,367,390 | -0.07(-1.78%) |
Aug 18, 2020 | 3.930 | 4.060 | 3.930 | 3.940 | 4,573,501 | -0.04(-1.01%) |
Aug 17, 2020 | 4.150 | 4.150 | 3.920 | 3.980 | 9,552,120 | -0.21(-5.01%) |
Aug 14, 2020 | 4.060 | 4.270 | 4.020 | 4.190 | 5,803,400 | +0.08(+1.95%) |
Aug 13, 2020 | 4.100 | 4.190 | 4.090 | 4.110 | 4,147,770 | -0.06(-1.44%) |
Aug 12, 2020 | 4.220 | 4.250 | 4.100 | 4.170 | 6,211,472 | -0.03(-0.71%) |
Aug 11, 2020 | 4.350 | 4.530 | 4.170 | 4.200 | 10,821,321 | -0.04(-0.94%) |
Aug 10, 2020 | 4.000 | 4.245 | 3.961 | 4.240 | 8,592,300 | +0.24(+6.00%) |
Aug 07, 2020 | 3.900 | 4.000 | 3.840 | 4.000 | 5,415,900 | +0.05(+1.27%) |
Aug 06, 2020 | 3.900 | 4.000 | 3.880 | 3.950 | 5,365,261 | +0.00(+0.00%) |
Aug 05, 2020 | 3.860 | 3.950 | 3.800 | 3.950 | 6,199,325 | +0.12(+3.13%) |
Aug 04, 2020 | 3.650 | 3.910 | 3.610 | 3.830 | 9,656,872 | +0.15(+4.08%) |
Aug 03, 2020 | 3.690 | 3.730 | 3.530 | 3.680 | 10,971,703 | -0.03(-0.81%) |
Jul 31, 2020 | 3.800 | 3.850 | 3.670 | 3.710 | 8,784,300 | -0.11(-2.88%) |
Jul 30, 2020 | 3.820 | 3.950 | 3.760 | 3.820 | 11,299,610 | -0.05(-1.29%) |
Jul 29, 2020 | 4.010 | 4.040 | 3.850 | 3.870 | 13,141,853 | -0.20(-4.91%) |
Jul 28, 2020 | 3.940 | 4.120 | 3.940 | 4.070 | 7,924,103 | +0.06(+1.50%) |
Jul 27, 2020 | 4.000 | 4.010 | 3.870 | 4.010 | 10,089,384 | +0.00(+0.00%) |
Jul 24, 2020 | 4.130 | 4.200 | 3.980 | 4.010 | 12,723,800 | -0.16(-3.84%) |
Jul 23, 2020 | 4.060 | 4.250 | 4.060 | 4.170 | 6,789,307 | +0.05(+1.21%) |
Jul 22, 2020 | 4.120 | 4.170 | 4.060 | 4.120 | 7,069,838 | +0.00(+0.00%) |
Jul 21, 2020 | 4.090 | 4.240 | 4.070 | 4.120 | 9,973,705 | +0.11(+2.74%) |
Jul 20, 2020 | 4.160 | 4.260 | 3.980 | 4.010 | 12,407,797 | -0.19(-4.52%) |
Jul 17, 2020 | 4.340 | 4.350 | 4.180 | 4.200 | 7,180,900 | -0.10(-2.33%) |
Jul 16, 2020 | 4.320 | 4.420 | 4.280 | 4.300 | 6,944,997 | -0.10(-2.27%) |
Jul 15, 2020 | 4.310 | 4.480 | 4.280 | 4.400 | 16,717,256 | +0.20(+4.76%) |
Jul 14, 2020 | 4.190 | 4.300 | 4.140 | 4.200 | 7,882,343 | -0.07(-1.64%) |
Jul 13, 2020 | 4.230 | 4.370 | 4.150 | 4.270 | 10,843,685 | +0.05(+1.18%) |
Jul 10, 2020 | 4.040 | 4.280 | 4.040 | 4.220 | 8,950,100 | +0.12(+2.93%) |
Jul 09, 2020 | 4.390 | 4.400 | 4.100 | 4.100 | 13,129,102 | -0.18(-4.21%) |
Jul 08, 2020 | 4.210 | 4.310 | 4.110 | 4.280 | 10,319,064 | +0.01(+0.23%) |
Jul 07, 2020 | 4.350 | 4.390 | 4.210 | 4.270 | 10,528,327 | -0.18(-4.04%) |
Jul 06, 2020 | 4.490 | 4.530 | 4.300 | 4.450 | 11,026,852 | +0.00(+0.00%) |
Jul 02, 2020 | 4.550 | 4.590 | 4.370 | 4.450 | 12,770,000 | +0.13(+3.01%) |