Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.460 | 8.470 | 8.140 | 8.240 | 10,327,776 | -0.28(-3.29%) |
Jun 29, 2021 | 9.010 | 9.060 | 8.420 | 8.520 | 12,383,522 | -0.34(-3.84%) |
Jun 28, 2021 | 8.900 | 9.300 | 8.770 | 8.860 | 15,223,518 | +0.09(+1.03%) |
Jun 25, 2021 | 8.640 | 9.075 | 8.410 | 8.770 | 19,596,666 | +0.15(+1.74%) |
Jun 24, 2021 | 8.680 | 8.730 | 8.330 | 8.620 | 12,622,473 | -0.03(-0.35%) |
Jun 23, 2021 | 8.030 | 8.770 | 8.020 | 8.650 | 29,728,234 | +0.58(+7.19%) |
Jun 22, 2021 | 7.490 | 8.110 | 7.360 | 8.070 | 20,716,314 | +0.48(+6.32%) |
Jun 21, 2021 | 7.670 | 7.690 | 7.275 | 7.590 | 8,881,622 | -0.09(-1.17%) |
Jun 18, 2021 | 8.000 | 8.218 | 7.610 | 7.680 | 12,782,703 | -0.46(-5.65%) |
Jun 17, 2021 | 7.470 | 8.180 | 7.450 | 8.140 | 22,302,672 | +0.60(+7.96%) |
Jun 16, 2021 | 7.417 | 7.580 | 7.240 | 7.540 | 9,280,802 | +0.12(+1.62%) |
Jun 15, 2021 | 7.990 | 8.080 | 7.365 | 7.420 | 13,758,215 | -0.59(-7.37%) |
Jun 14, 2021 | 7.880 | 8.410 | 7.640 | 8.010 | 16,071,917 | +0.25(+3.22%) |
Jun 11, 2021 | 7.780 | 8.100 | 7.655 | 7.760 | 8,378,656 | +0.08(+1.04%) |
Jun 10, 2021 | 7.970 | 8.160 | 7.610 | 7.680 | 9,072,474 | -0.22(-2.78%) |
Jun 09, 2021 | 8.290 | 8.380 | 7.760 | 7.900 | 12,709,525 | -0.40(-4.82%) |
Jun 08, 2021 | 8.340 | 8.420 | 7.780 | 8.300 | 15,645,716 | +0.15(+1.84%) |
Jun 07, 2021 | 7.840 | 8.300 | 7.615 | 8.150 | 16,019,520 | +0.46(+5.98%) |
Jun 04, 2021 | 7.430 | 8.290 | 7.290 | 7.690 | 25,012,776 | +0.42(+5.78%) |
Jun 03, 2021 | 7.470 | 7.605 | 7.250 | 7.270 | 9,973,339 | -0.28(-3.71%) |
Jun 02, 2021 | 7.240 | 7.670 | 7.160 | 7.550 | 12,759,237 | +0.33(+4.57%) |
Jun 01, 2021 | 7.200 | 7.300 | 7.040 | 7.220 | 10,216,002 | +0.12(+1.69%) |
May 28, 2021 | 7.500 | 7.710 | 7.050 | 7.100 | 12,764,291 | -0.28(-3.79%) |
May 27, 2021 | 7.270 | 7.440 | 6.920 | 7.380 | 21,908,132 | +0.25(+3.51%) |
May 26, 2021 | 6.570 | 7.430 | 6.520 | 7.130 | 22,463,506 | +0.61(+9.36%) |
May 25, 2021 | 6.520 | 6.640 | 6.320 | 6.520 | 12,825,895 | +0.09(+1.40%) |
May 24, 2021 | 6.210 | 6.590 | 6.100 | 6.430 | 13,003,317 | +0.25(+4.05%) |
May 21, 2021 | 6.383 | 6.470 | 6.174 | 6.180 | 8,889,070 | -0.23(-3.59%) |
May 20, 2021 | 6.330 | 6.550 | 6.060 | 6.410 | 12,702,641 | +0.22(+3.55%) |
May 19, 2021 | 6.190 | 6.350 | 6.050 | 6.190 | 11,823,179 | -0.30(-4.62%) |
May 18, 2021 | 6.270 | 6.710 | 6.155 | 6.490 | 12,516,713 | +0.18(+2.85%) |
May 17, 2021 | 6.170 | 6.360 | 5.950 | 6.310 | 15,949,809 | +0.08(+1.28%) |
May 14, 2021 | 5.670 | 6.310 | 5.650 | 6.230 | 15,756,377 | +0.70(+12.66%) |
May 13, 2021 | 5.950 | 6.160 | 5.390 | 5.530 | 19,583,960 | -0.38(-6.43%) |
May 12, 2021 | 6.040 | 6.230 | 5.900 | 5.910 | 11,866,527 | -0.32(-5.14%) |
May 11, 2021 | 5.590 | 6.350 | 5.510 | 6.230 | 18,942,692 | +0.01(+0.16%) |
May 10, 2021 | 6.600 | 6.609 | 6.210 | 6.220 | 14,641,474 | -0.45(-6.75%) |
May 07, 2021 | 6.620 | 6.890 | 6.530 | 6.670 | 13,032,452 | +0.19(+2.93%) |
May 06, 2021 | 6.770 | 6.790 | 6.240 | 6.480 | 21,327,756 | -0.39(-5.68%) |
May 05, 2021 | 7.040 | 7.180 | 6.760 | 6.870 | 12,720,658 | -0.11(-1.58%) |
May 04, 2021 | 6.950 | 7.000 | 6.610 | 6.980 | 17,362,728 | -0.13(-1.83%) |
May 03, 2021 | 7.330 | 7.380 | 6.930 | 7.110 | 14,835,779 | -0.23(-3.13%) |
Apr 30, 2021 | 7.520 | 7.810 | 7.280 | 7.340 | 13,968,200 | -0.37(-4.80%) |
Apr 29, 2021 | 8.000 | 8.090 | 7.470 | 7.710 | 17,606,480 | -0.25(-3.14%) |
Apr 28, 2021 | 8.110 | 8.190 | 7.830 | 7.960 | 18,689,648 | -0.17(-2.09%) |
Apr 27, 2021 | 9.150 | 9.330 | 7.860 | 8.130 | 59,034,164 | -0.10(-1.22%) |
Apr 26, 2021 | 7.660 | 8.350 | 7.570 | 8.230 | 20,986,304 | +0.74(+9.88%) |
Apr 23, 2021 | 7.260 | 7.560 | 7.140 | 7.490 | 12,313,900 | +0.24(+3.31%) |
Apr 22, 2021 | 7.710 | 7.770 | 7.090 | 7.250 | 20,693,532 | -0.14(-1.89%) |
Apr 21, 2021 | 7.120 | 7.440 | 6.850 | 7.390 | 22,497,816 | +0.25(+3.50%) |
Apr 20, 2021 | 7.050 | 7.790 | 6.870 | 7.140 | 68,260,712 | +0.50(+7.53%) |
Apr 19, 2021 | 7.180 | 7.200 | 6.570 | 6.640 | 21,214,588 | -0.68(-9.29%) |
Apr 16, 2021 | 6.920 | 7.330 | 6.690 | 7.320 | 14,042,600 | +0.24(+3.39%) |
Apr 15, 2021 | 7.690 | 7.700 | 6.830 | 7.080 | 21,295,636 | -0.52(-6.84%) |
Apr 14, 2021 | 7.720 | 8.160 | 7.550 | 7.600 | 15,778,204 | -0.03(-0.39%) |
Apr 13, 2021 | 7.460 | 7.740 | 7.350 | 7.630 | 14,876,870 | +0.29(+3.95%) |
Apr 12, 2021 | 7.870 | 7.900 | 7.260 | 7.340 | 15,342,922 | -0.48(-6.14%) |
Apr 09, 2021 | 7.840 | 8.100 | 7.790 | 7.820 | 7,669,600 | -0.11(-1.39%) |
Apr 08, 2021 | 7.740 | 8.020 | 7.670 | 7.930 | 13,070,004 | +0.25(+3.26%) |
Apr 07, 2021 | 8.190 | 8.220 | 7.620 | 7.680 | 17,252,774 | -0.59(-7.13%) |
Apr 06, 2021 | 8.050 | 8.310 | 7.880 | 8.270 | 12,400,769 | +0.09(+1.10%) |
Apr 05, 2021 | 8.400 | 8.550 | 8.080 | 8.180 | 12,465,945 | -0.15(-1.80%) |
Apr 01, 2021 | 9.050 | 9.060 | 8.240 | 8.330 | 18,666,000 | -0.26(-3.03%) |
Mar 31, 2021 | 8.600 | 8.750 | 8.380 | 8.590 | 14,635,361 | +0.24(+2.87%) |
Mar 30, 2021 | 7.950 | 8.480 | 7.680 | 8.350 | 17,998,084 | +0.14(+1.71%) |
Mar 29, 2021 | 8.730 | 8.950 | 8.110 | 8.210 | 14,865,459 | -0.54(-6.17%) |
Mar 26, 2021 | 8.910 | 9.020 | 8.260 | 8.750 | 16,495,900 | -0.21(-2.34%) |
Mar 25, 2021 | 8.030 | 9.100 | 7.790 | 8.960 | 22,069,132 | +0.58(+6.92%) |
Mar 24, 2021 | 9.250 | 9.350 | 8.360 | 8.380 | 20,279,612 | -0.74(-8.11%) |
Mar 23, 2021 | 9.880 | 9.950 | 9.030 | 9.120 | 18,047,736 | -0.71(-7.22%) |
Mar 22, 2021 | 10.38 | 10.44 | 9.830 | 9.830 | 16,471,813 | -0.37(-3.63%) |
Mar 19, 2021 | 9.950 | 10.43 | 9.720 | 10.20 | 17,588,300 | +0.07(+0.69%) |
Mar 18, 2021 | 10.84 | 11.05 | 10.02 | 10.13 | 19,805,152 | -0.96(-8.66%) |
Mar 17, 2021 | 9.930 | 11.13 | 9.750 | 11.09 | 22,606,586 | +0.80(+7.77%) |
Mar 16, 2021 | 11.44 | 11.57 | 10.01 | 10.29 | 25,643,376 | -1.20(-10.44%) |
Mar 15, 2021 | 11.59 | 11.60 | 11.03 | 11.49 | 21,046,162 | +0.18(+1.59%) |
Mar 12, 2021 | 10.41 | 11.39 | 10.11 | 11.31 | 27,982,500 | +0.21(+1.89%) |
Mar 11, 2021 | 9.000 | 11.16 | 8.820 | 11.10 | 45,792,024 | +1.72(+18.34%) |
Mar 10, 2021 | 10.22 | 10.48 | 9.110 | 9.380 | 37,684,660 | -0.10(-1.05%) |
Mar 09, 2021 | 8.610 | 9.740 | 8.260 | 9.480 | 35,905,024 | +1.53(+19.25%) |
Mar 08, 2021 | 8.120 | 8.850 | 7.780 | 7.950 | 39,369,784 | +0.34(+4.47%) |
Mar 05, 2021 | 7.990 | 8.080 | 6.500 | 7.610 | 50,793,600 | -0.18(-2.31%) |
Mar 04, 2021 | 8.400 | 9.250 | 7.080 | 7.790 | 52,712,468 | -0.98(-11.17%) |
Mar 03, 2021 | 9.700 | 9.830 | 8.560 | 8.770 | 29,259,908 | -0.84(-8.74%) |
Mar 02, 2021 | 10.44 | 10.49 | 9.570 | 9.610 | 19,983,078 | -0.65(-6.34%) |
Mar 01, 2021 | 10.36 | 10.66 | 9.870 | 10.26 | 19,886,936 | +0.42(+4.27%) |
Feb 26, 2021 | 9.950 | 10.75 | 9.500 | 9.840 | 29,252,600 | -0.34(-3.34%) |
Feb 25, 2021 | 11.40 | 11.78 | 10.00 | 10.18 | 28,533,572 | -1.64(-13.87%) |
Feb 24, 2021 | 11.65 | 12.45 | 11.08 | 11.82 | 21,449,752 | +0.56(+4.97%) |
Feb 23, 2021 | 10.72 | 11.97 | 9.600 | 11.26 | 45,681,300 | -1.19(-9.56%) |
Feb 22, 2021 | 13.50 | 13.67 | 12.26 | 12.45 | 31,606,182 | -1.42(-10.24%) |
Feb 19, 2021 | 14.02 | 14.59 | 13.60 | 13.87 | 23,500,600 | +0.32(+2.36%) |
Feb 18, 2021 | 14.09 | 14.43 | 13.50 | 13.55 | 27,895,092 | -0.99(-6.81%) |
Feb 17, 2021 | 14.97 | 15.48 | 14.25 | 14.54 | 27,302,104 | +0.01(+0.07%) |
Feb 16, 2021 | 14.51 | 15.15 | 14.00 | 14.53 | 68,769,272 | -1.07(-6.86%) |
Feb 12, 2021 | 15.28 | 16.14 | 14.82 | 15.60 | 14,198,900 | +0.13(+0.84%) |
Feb 11, 2021 | 15.85 | 16.10 | 14.55 | 15.47 | 16,804,532 | -0.20(-1.28%) |
Feb 10, 2021 | 17.00 | 17.77 | 15.02 | 15.67 | 26,987,844 | -1.05(-6.28%) |
Feb 09, 2021 | 15.98 | 17.10 | 15.51 | 16.72 | 24,519,576 | +0.68(+4.24%) |
Feb 08, 2021 | 15.04 | 16.66 | 15.01 | 16.04 | 28,933,988 | +1.14(+7.65%) |
Feb 05, 2021 | 14.80 | 15.37 | 14.16 | 14.90 | 18,279,800 | +0.18(+1.22%) |
Feb 04, 2021 | 15.26 | 15.66 | 14.47 | 14.72 | 19,494,484 | -0.75(-4.85%) |
Feb 03, 2021 | 15.19 | 16.24 | 15.04 | 15.47 | 25,518,140 | +0.80(+5.45%) |
Feb 02, 2021 | 14.14 | 15.18 | 13.76 | 14.67 | 30,184,724 | +0.53(+3.75%) |
Feb 01, 2021 | 14.15 | 14.44 | 12.96 | 14.14 | 25,493,694 | +0.40(+2.91%) |
Jan 29, 2021 | 13.96 | 15.13 | 13.50 | 13.74 | 28,163,400 | -0.61(-4.25%) |
Jan 28, 2021 | 15.00 | 15.15 | 13.40 | 14.35 | 28,925,036 | -0.17(-1.17%) |
Jan 27, 2021 | 14.49 | 16.21 | 14.05 | 14.52 | 38,598,312 | -1.07(-6.86%) |
Jan 26, 2021 | 16.90 | 17.89 | 15.58 | 15.59 | 44,377,836 | -1.07(-6.42%) |
Jan 25, 2021 | 16.45 | 17.86 | 13.21 | 16.66 | 65,029,568 | +2.27(+15.77%) |
Jan 22, 2021 | 12.60 | 14.66 | 12.40 | 14.39 | 52,580,300 | +1.79(+14.21%) |
Jan 21, 2021 | 11.90 | 13.30 | 11.50 | 12.60 | 47,856,652 | +1.08(+9.38%) |
Jan 20, 2021 | 11.24 | 11.86 | 11.12 | 11.52 | 32,964,236 | +0.58(+5.30%) |
Jan 19, 2021 | 11.05 | 11.61 | 10.68 | 10.94 | 38,563,620 | +0.56(+5.39%) |
Jan 15, 2021 | 10.76 | 10.95 | 10.27 | 10.38 | 32,918,100 | +0.01(+0.10%) |
Jan 14, 2021 | 10.45 | 10.61 | 10.10 | 10.37 | 84,720,952 | -1.06(-9.27%) |
Jan 13, 2021 | 9.750 | 11.45 | 9.660 | 11.43 | 58,883,304 | +2.03(+21.60%) |
Jan 12, 2021 | 9.300 | 9.560 | 9.100 | 9.400 | 14,979,944 | +0.11(+1.18%) |
Jan 11, 2021 | 8.920 | 9.850 | 8.860 | 9.290 | 24,889,576 | +0.16(+1.75%) |
Jan 08, 2021 | 9.590 | 9.610 | 8.800 | 9.130 | 24,495,900 | -0.21(-2.25%) |
Jan 07, 2021 | 8.340 | 9.530 | 8.340 | 9.340 | 37,015,496 | +1.25(+15.45%) |
Jan 06, 2021 | 8.420 | 8.650 | 7.880 | 8.090 | 25,632,424 | -0.45(-5.27%) |
Jan 05, 2021 | 8.280 | 8.990 | 8.230 | 8.540 | 20,589,604 | +0.01(+0.12%) |
Jan 04, 2021 | 9.260 | 9.330 | 8.310 | 8.530 | 32,556,448 | -0.57(-6.26%) |
Dec 31, 2020 | 9.100 | 9.100 | 9.100 | 39,313,748 | -0.45(-4.71%) | |
Dec 30, 2020 | 8.650 | 9.750 | 8.610 | 9.550 | 39,313,748 | +0.96(+11.18%) |
Dec 29, 2020 | 8.630 | 8.880 | 8.050 | 8.590 | 44,323,664 | +0.44(+5.40%) |
Dec 28, 2020 | 8.080 | 8.620 | 8.000 | 8.150 | 68,982,080 | -0.66(-7.49%) |
Dec 24, 2020 | 9.370 | 9.640 | 8.650 | 8.810 | 20,314,900 | +0.04(+0.46%) |
Dec 23, 2020 | 9.550 | 10.49 | 8.630 | 8.770 | 51,817,560 | -0.31(-3.41%) |
Dec 22, 2020 | 8.860 | 9.540 | 8.510 | 9.080 | 41,204,680 | +0.67(+7.97%) |
Dec 21, 2020 | 7.100 | 8.420 | 7.000 | 8.410 | 45,576,320 | +1.26(+17.62%) |
Dec 18, 2020 | 6.870 | 7.290 | 6.610 | 7.150 | 33,023,900 | +0.30(+4.38%) |
Dec 17, 2020 | 6.270 | 7.040 | 6.120 | 6.850 | 30,605,216 | +0.58(+9.25%) |
Dec 16, 2020 | 6.430 | 6.460 | 6.140 | 6.270 | 13,108,769 | -0.21(-3.24%) |
Dec 15, 2020 | 6.770 | 6.970 | 6.330 | 6.480 | 16,130,326 | -0.17(-2.56%) |
Dec 14, 2020 | 6.510 | 6.940 | 6.270 | 6.650 | 23,738,764 | +0.51(+8.31%) |
Dec 11, 2020 | 6.410 | 6.480 | 6.030 | 6.140 | 20,135,000 | -0.30(-4.66%) |
Dec 10, 2020 | 6.500 | 6.760 | 6.390 | 6.440 | 17,629,004 | -0.23(-3.45%) |
Dec 09, 2020 | 7.090 | 7.250 | 6.350 | 6.670 | 28,410,916 | -0.43(-6.06%) |
Dec 08, 2020 | 7.330 | 7.360 | 6.850 | 7.100 | 27,703,284 | +0.43(+6.45%) |
Dec 07, 2020 | 6.590 | 7.160 | 6.550 | 6.670 | 59,697,304 | -0.77(-10.35%) |
Dec 04, 2020 | 7.520 | 7.970 | 7.060 | 7.440 | 33,338,300 | -0.14(-1.85%) |
Dec 03, 2020 | 6.840 | 7.720 | 6.790 | 7.580 | 46,903,428 | +1.18(+18.44%) |
Dec 02, 2020 | 6.000 | 6.420 | 5.760 | 6.400 | 21,980,588 | +0.07(+1.11%) |
Dec 01, 2020 | 6.620 | 6.890 | 6.070 | 6.330 | 23,700,016 | -0.07(-1.09%) |
Nov 30, 2020 | 6.200 | 7.150 | 5.900 | 6.400 | 56,171,592 | -0.13(-1.99%) |
Nov 27, 2020 | 6.300 | 7.390 | 6.260 | 6.530 | 45,821,800 | +0.80(+13.96%) |
Nov 25, 2020 | 4.950 | 5.730 | 4.900 | 5.730 | 25,120,300 | +0.74(+14.83%) |
Nov 24, 2020 | 5.430 | 5.550 | 4.630 | 4.990 | 22,758,454 | -0.19(-3.67%) |
Nov 23, 2020 | 4.820 | 5.300 | 4.800 | 5.180 | 28,645,650 | +0.75(+16.93%) |
Nov 20, 2020 | 4.320 | 4.690 | 4.200 | 4.430 | 55,620,200 | -1.43(-24.40%) |
Nov 19, 2020 | 5.010 | 5.880 | 4.960 | 5.860 | 25,800,124 | +1.09(+22.85%) |
Nov 18, 2020 | 4.590 | 4.950 | 4.550 | 4.770 | 11,847,858 | +0.30(+6.71%) |
Nov 17, 2020 | 4.060 | 4.850 | 4.010 | 4.470 | 17,558,024 | +0.26(+6.18%) |
Nov 16, 2020 | 3.830 | 4.240 | 3.790 | 4.210 | 13,689,252 | +0.53(+14.40%) |
Nov 13, 2020 | 3.640 | 3.950 | 3.600 | 3.680 | 7,318,400 | +0.10(+2.79%) |
Nov 12, 2020 | 3.480 | 3.860 | 3.370 | 3.580 | 11,208,046 | -0.38(-9.60%) |
Nov 11, 2020 | 4.120 | 4.120 | 3.850 | 3.960 | 5,978,584 | -0.16(-3.88%) |
Nov 10, 2020 | 4.460 | 4.570 | 3.750 | 4.120 | 11,120,845 | -0.20(-4.63%) |
Nov 09, 2020 | 4.420 | 4.610 | 3.980 | 4.320 | 15,501,948 | +0.34(+8.54%) |
Nov 06, 2020 | 3.750 | 4.220 | 3.610 | 3.980 | 19,759,800 | +0.21(+5.57%) |
Nov 05, 2020 | 2.990 | 3.980 | 2.930 | 3.770 | 24,544,198 | +0.83(+28.23%) |
Nov 04, 2020 | 3.100 | 3.150 | 2.870 | 2.940 | 6,461,403 | -0.08(-2.65%) |
Nov 03, 2020 | 3.000 | 3.190 | 2.910 | 3.020 | 6,906,917 | +0.07(+2.37%) |
Nov 02, 2020 | 3.040 | 3.080 | 2.860 | 2.950 | 4,984,037 | -0.09(-2.96%) |
Oct 30, 2020 | 2.960 | 3.040 | 2.670 | 3.040 | 10,464,300 | +0.14(+4.83%) |
Oct 29, 2020 | 3.060 | 3.090 | 2.880 | 2.900 | 8,550,621 | -0.13(-4.29%) |
Oct 28, 2020 | 3.100 | 3.150 | 2.820 | 3.030 | 9,190,288 | -0.22(-6.77%) |
Oct 27, 2020 | 3.310 | 3.360 | 3.150 | 3.250 | 6,884,841 | +0.12(+3.83%) |
Oct 26, 2020 | 3.170 | 3.510 | 3.000 | 3.130 | 19,037,422 | -0.85(-21.36%) |
Oct 23, 2020 | 4.220 | 4.380 | 3.910 | 3.980 | 7,327,100 | -0.16(-3.86%) |
Oct 22, 2020 | 3.900 | 4.200 | 3.650 | 4.140 | 8,648,537 | +0.36(+9.52%) |
Oct 21, 2020 | 3.600 | 4.100 | 3.550 | 3.780 | 11,007,669 | +0.04(+1.07%) |
Oct 20, 2020 | 4.020 | 4.350 | 3.400 | 3.740 | 23,629,492 | -0.64(-14.61%) |
Oct 19, 2020 | 5.150 | 5.310 | 4.260 | 4.380 | 27,994,546 | -0.53(-10.79%) |
Oct 16, 2020 | 4.600 | 6.000 | 4.590 | 4.910 | 106,026,000 | +0.43(+9.60%) |
Oct 15, 2020 | 3.520 | 4.480 | 3.380 | 4.480 | 32,913,932 | +0.83(+22.74%) |
Oct 14, 2020 | 3.020 | 3.900 | 3.020 | 3.650 | 25,793,076 | +0.66(+22.07%) |
Oct 13, 2020 | 3.060 | 3.400 | 2.850 | 2.990 | 19,378,852 | -0.07(-2.29%) |
Oct 12, 2020 | 2.730 | 3.130 | 2.680 | 3.060 | 22,172,466 | +0.44(+16.79%) |
Oct 09, 2020 | 2.390 | 2.630 | 2.330 | 2.620 | 8,685,100 | +0.23(+9.62%) |
Oct 08, 2020 | 2.440 | 2.460 | 2.270 | 2.390 | 3,671,151 | +0.03(+1.27%) |
Oct 07, 2020 | 2.220 | 2.500 | 2.190 | 2.360 | 8,485,523 | +0.15(+6.79%) |
Oct 06, 2020 | 2.300 | 2.320 | 2.150 | 2.210 | 6,526,119 | -0.14(-5.96%) |
Oct 05, 2020 | 2.400 | 2.470 | 2.270 | 2.350 | 5,444,475 | -0.01(-0.42%) |
Oct 02, 2020 | 2.170 | 2.630 | 2.170 | 2.360 | 11,613,700 | -0.04(-1.67%) |
Oct 01, 2020 | 2.390 | 2.470 | 2.140 | 2.400 | 19,191,740 | -0.46(-16.08%) |
Sep 30, 2020 | 2.600 | 3.280 | 2.360 | 2.860 | 118,992,000 | +0.73(+34.27%) |
Sep 29, 2020 | 1.750 | 2.230 | 1.650 | 2.130 | 14,026,870 | +0.55(+34.81%) |
Sep 28, 2020 | 1.580 | 1.620 | 1.500 | 1.580 | 1,202,961 | +0.03(+1.94%) |
Sep 25, 2020 | 1.540 | 1.630 | 1.500 | 1.550 | 2,437,000 | -0.23(-12.92%) |
Sep 24, 2020 | 1.880 | 1.900 | 1.440 | 1.780 | 18,232,878 | +0.35(+24.48%) |
Sep 23, 2020 | 1.490 | 1.510 | 1.380 | 1.430 | 766,676 | -0.08(-5.30%) |
Sep 22, 2020 | 1.540 | 1.540 | 1.470 | 1.510 | 537,354 | -0.02(-1.31%) |
Sep 21, 2020 | 1.590 | 1.590 | 1.470 | 1.530 | 732,667 | -0.05(-3.16%) |
Sep 18, 2020 | 1.560 | 1.600 | 1.530 | 1.580 | 620,000 | +0.04(+2.60%) |
Sep 17, 2020 | 1.460 | 1.620 | 1.460 | 1.540 | 785,797 | +0.02(+1.32%) |
Sep 16, 2020 | 1.560 | 1.630 | 1.500 | 1.520 | 908,287 | -0.08(-5.00%) |
Sep 15, 2020 | 1.700 | 1.720 | 1.560 | 1.600 | 878,046 | -0.07(-4.19%) |
Sep 14, 2020 | 1.540 | 1.680 | 1.530 | 1.670 | 1,233,363 | +0.15(+9.87%) |
Sep 11, 2020 | 1.570 | 1.589 | 1.470 | 1.520 | 1,021,900 | -0.02(-1.30%) |
Sep 10, 2020 | 1.500 | 1.830 | 1.500 | 1.540 | 6,226,087 | +0.13(+9.22%) |
Sep 09, 2020 | 1.410 | 1.470 | 1.380 | 1.410 | 495,142 | +0.00(+0.00%) |
Sep 08, 2020 | 1.400 | 1.490 | 1.320 | 1.410 | 915,237 | +0.03(+2.17%) |
Sep 04, 2020 | 1.430 | 1.460 | 1.310 | 1.380 | 1,366,200 | -0.07(-4.83%) |
Sep 03, 2020 | 1.590 | 1.600 | 1.440 | 1.450 | 1,313,869 | -0.14(-8.81%) |
Sep 02, 2020 | 1.590 | 1.600 | 1.530 | 1.590 | 632,512 | +0.00(+0.00%) |
Sep 01, 2020 | 1.640 | 1.640 | 1.550 | 1.590 | 860,736 | -0.06(-3.64%) |
Aug 31, 2020 | 1.700 | 1.750 | 1.610 | 1.650 | 829,245 | -0.04(-2.37%) |
Aug 28, 2020 | 1.720 | 1.790 | 1.650 | 1.690 | 1,607,900 | +0.01(+0.60%) |
Aug 27, 2020 | 1.740 | 1.740 | 1.660 | 1.680 | 550,287 | -0.04(-2.33%) |
Aug 26, 2020 | 1.660 | 1.750 | 1.660 | 1.720 | 521,136 | +0.02(+1.18%) |
Aug 25, 2020 | 1.720 | 1.740 | 1.650 | 1.700 | 968,831 | -0.02(-1.16%) |
Aug 24, 2020 | 1.780 | 1.780 | 1.700 | 1.720 | 692,984 | -0.04(-2.27%) |
Aug 21, 2020 | 1.780 | 1.780 | 1.710 | 1.760 | 790,700 | -0.02(-1.12%) |
Aug 20, 2020 | 1.810 | 1.810 | 1.730 | 1.780 | 917,112 | -0.04(-2.20%) |
Aug 19, 2020 | 1.820 | 1.850 | 1.770 | 1.820 | 1,012,572 | -0.01(-0.55%) |
Aug 18, 2020 | 1.900 | 1.990 | 1.800 | 1.830 | 1,094,538 | -0.06(-3.17%) |
Aug 17, 2020 | 1.980 | 1.990 | 1.860 | 1.890 | 1,146,953 | -0.08(-4.06%) |
Aug 14, 2020 | 1.940 | 2.090 | 1.920 | 1.970 | 891,200 | +0.06(+3.14%) |
Aug 13, 2020 | 1.900 | 2.020 | 1.860 | 1.910 | 1,963,641 | -0.14(-6.83%) |
Aug 12, 2020 | 2.020 | 2.100 | 2.000 | 2.050 | 940,265 | +0.05(+2.50%) |
Aug 11, 2020 | 2.160 | 2.200 | 1.960 | 2.000 | 1,895,321 | -0.16(-7.41%) |
Aug 10, 2020 | 2.190 | 2.260 | 2.150 | 2.160 | 1,067,203 | -0.02(-0.92%) |
Aug 07, 2020 | 2.200 | 2.330 | 2.180 | 2.180 | 1,343,800 | -0.05(-2.24%) |
Aug 06, 2020 | 2.350 | 2.360 | 2.010 | 2.230 | 2,530,644 | -0.23(-9.35%) |
Aug 05, 2020 | 2.650 | 2.730 | 2.350 | 2.460 | 3,437,408 | -0.10(-3.91%) |
Aug 04, 2020 | 2.390 | 2.800 | 2.360 | 2.560 | 5,762,937 | +0.21(+8.94%) |
Aug 03, 2020 | 2.290 | 2.400 | 2.290 | 2.350 | 1,274,599 | +0.06(+2.62%) |
Jul 31, 2020 | 2.350 | 2.350 | 2.250 | 2.290 | 807,700 | -0.06(-2.55%) |
Jul 30, 2020 | 2.270 | 2.370 | 2.250 | 2.350 | 1,188,448 | +0.06(+2.62%) |
Jul 29, 2020 | 2.230 | 2.320 | 2.200 | 2.290 | 1,137,493 | +0.09(+4.09%) |
Jul 28, 2020 | 2.290 | 2.300 | 2.170 | 2.200 | 986,548 | -0.07(-3.08%) |
Jul 27, 2020 | 2.440 | 2.480 | 2.230 | 2.270 | 1,872,103 | -0.13(-5.42%) |
Jul 24, 2020 | 2.290 | 2.480 | 2.130 | 2.400 | 3,411,900 | +0.14(+6.19%) |
Jul 23, 2020 | 2.430 | 2.500 | 2.210 | 2.260 | 2,455,724 | -0.14(-5.83%) |
Jul 22, 2020 | 2.220 | 2.420 | 2.150 | 2.400 | 2,928,982 | +0.18(+8.11%) |
Jul 21, 2020 | 2.240 | 2.270 | 2.120 | 2.220 | 1,370,898 | -0.01(-0.45%) |
Jul 20, 2020 | 2.280 | 2.300 | 2.150 | 2.230 | 2,529,381 | +0.08(+3.72%) |
Jul 17, 2020 | 2.040 | 2.430 | 2.030 | 2.150 | 7,678,200 | +0.16(+8.04%) |
Jul 16, 2020 | 1.820 | 1.990 | 1.740 | 1.990 | 1,370,526 | +0.17(+9.34%) |
Jul 15, 2020 | 1.750 | 1.870 | 1.710 | 1.820 | 1,458,698 | +0.11(+6.43%) |
Jul 14, 2020 | 1.800 | 1.830 | 1.630 | 1.710 | 2,078,600 | -0.12(-6.56%) |
Jul 13, 2020 | 1.920 | 1.920 | 1.830 | 1.830 | 1,715,721 | -0.10(-5.18%) |
Jul 10, 2020 | 1.960 | 2.050 | 1.890 | 1.930 | 1,757,300 | +0.05(+2.66%) |
Jul 09, 2020 | 1.950 | 1.960 | 1.750 | 1.880 | 3,013,189 | -0.06(-3.09%) |
Jul 08, 2020 | 2.050 | 2.050 | 1.900 | 1.940 | 2,614,564 | -0.09(-4.43%) |
Jul 07, 2020 | 2.100 | 2.140 | 2.010 | 2.030 | 2,211,085 | -0.12(-5.58%) |
Jul 06, 2020 | 2.150 | 2.180 | 2.080 | 2.150 | 1,869,578 | +0.03(+1.42%) |
Jul 02, 2020 | 2.130 | 2.170 | 2.090 | 2.120 | 1,116,900 | +0.00(+0.00%) |