Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.100 | 8.120 | 7.380 | 7.490 | 10,146,281 | -0.76(-9.21%) |
Jun 29, 2021 | 8.730 | 8.748 | 7.985 | 8.250 | 7,284,550 | -0.48(-5.50%) |
Jun 28, 2021 | 8.620 | 8.810 | 8.250 | 8.730 | 6,352,340 | +0.19(+2.22%) |
Jun 25, 2021 | 8.400 | 8.770 | 8.190 | 8.540 | 16,763,639 | +0.22(+2.64%) |
Jun 24, 2021 | 8.350 | 8.780 | 8.110 | 8.320 | 14,586,808 | +0.47(+5.99%) |
Jun 23, 2021 | 7.860 | 8.029 | 7.650 | 7.850 | 4,197,200 | -0.04(-0.51%) |
Jun 22, 2021 | 7.760 | 7.910 | 7.642 | 7.890 | 4,854,412 | -0.01(-0.13%) |
Jun 21, 2021 | 7.900 | 7.976 | 7.570 | 7.900 | 6,498,355 | +0.10(+1.28%) |
Jun 18, 2021 | 8.330 | 9.000 | 7.710 | 7.800 | 25,479,954 | -0.14(-1.76%) |
Jun 17, 2021 | 7.730 | 8.000 | 7.600 | 7.940 | 6,082,684 | +0.15(+1.93%) |
Jun 16, 2021 | 7.720 | 8.070 | 7.500 | 7.790 | 7,180,126 | -0.02(-0.26%) |
Jun 15, 2021 | 8.750 | 8.850 | 7.680 | 7.810 | 12,926,380 | -0.93(-10.64%) |
Jun 14, 2021 | 9.200 | 9.680 | 8.330 | 8.740 | 24,087,144 | +0.00(+0.00%) |
Jun 11, 2021 | 7.530 | 10.00 | 7.440 | 8.740 | 104,095,792 | +1.57(+21.90%) |
Jun 10, 2021 | 7.650 | 7.700 | 7.060 | 7.170 | 5,264,499 | -0.47(-6.15%) |
Jun 09, 2021 | 7.500 | 8.110 | 7.400 | 7.640 | 9,469,911 | +0.24(+3.24%) |
Jun 08, 2021 | 7.570 | 7.761 | 7.100 | 7.400 | 6,559,713 | +0.06(+0.82%) |
Jun 07, 2021 | 6.860 | 7.570 | 6.840 | 7.340 | 8,592,086 | +0.47(+6.84%) |
Jun 04, 2021 | 7.220 | 7.310 | 6.840 | 6.870 | 3,959,369 | -0.20(-2.83%) |
Jun 03, 2021 | 7.170 | 7.380 | 7.010 | 7.070 | 4,945,953 | -0.29(-3.94%) |
Jun 02, 2021 | 6.630 | 7.380 | 6.620 | 7.360 | 8,775,416 | +0.77(+11.68%) |
Jun 01, 2021 | 6.620 | 6.700 | 6.450 | 6.590 | 3,609,382 | -0.03(-0.45%) |
May 28, 2021 | 6.650 | 6.940 | 6.580 | 6.620 | 3,928,474 | -0.07(-1.05%) |
May 27, 2021 | 6.500 | 6.730 | 6.370 | 6.690 | 4,098,491 | +0.17(+2.61%) |
May 26, 2021 | 6.220 | 6.540 | 6.200 | 6.520 | 3,883,394 | +0.29(+4.65%) |
May 25, 2021 | 6.350 | 6.450 | 6.220 | 6.230 | 3,452,527 | -0.12(-1.89%) |
May 24, 2021 | 6.750 | 6.800 | 6.280 | 6.350 | 6,337,212 | -0.35(-5.22%) |
May 21, 2021 | 7.030 | 7.058 | 6.660 | 6.700 | 4,873,874 | -0.26(-3.74%) |
May 20, 2021 | 6.610 | 7.400 | 6.560 | 6.960 | 9,178,911 | +0.38(+5.78%) |
May 19, 2021 | 6.580 | 6.795 | 6.470 | 6.580 | 3,628,120 | -0.22(-3.24%) |
May 18, 2021 | 6.360 | 6.990 | 6.360 | 6.800 | 5,888,686 | +0.37(+5.75%) |
May 17, 2021 | 6.470 | 6.620 | 6.310 | 6.430 | 4,543,959 | -0.18(-2.72%) |
May 14, 2021 | 6.260 | 6.810 | 6.180 | 6.610 | 5,641,421 | +0.31(+4.92%) |
May 13, 2021 | 6.620 | 6.750 | 6.100 | 6.300 | 6,191,169 | -0.21(-3.23%) |
May 12, 2021 | 6.690 | 7.000 | 6.500 | 6.510 | 5,172,302 | -0.35(-5.10%) |
May 11, 2021 | 6.160 | 7.080 | 6.070 | 6.860 | 10,677,361 | +0.32(+4.89%) |
May 10, 2021 | 7.110 | 7.150 | 6.510 | 6.540 | 10,318,164 | -0.66(-9.17%) |
May 07, 2021 | 6.750 | 7.460 | 6.700 | 7.200 | 11,763,217 | +0.27(+3.90%) |
May 06, 2021 | 6.790 | 7.220 | 6.330 | 6.930 | 22,910,372 | -0.45(-6.10%) |
May 05, 2021 | 8.280 | 8.430 | 7.320 | 7.380 | 33,230,404 | -1.38(-15.75%) |
May 04, 2021 | 9.500 | 9.550 | 8.180 | 8.760 | 71,331,672 | +0.74(+9.23%) |
May 03, 2021 | 9.970 | 10.56 | 7.910 | 8.020 | 106,956,376 | -2.76(-25.60%) |
Apr 30, 2021 | 9.520 | 11.11 | 9.350 | 10.78 | 112,224,704 | +1.57(+17.05%) |
Apr 29, 2021 | 9.690 | 11.00 | 8.920 | 9.210 | 123,227,600 | +0.77(+9.12%) |
Apr 28, 2021 | 8.070 | 8.870 | 7.780 | 8.440 | 50,856,096 | +0.11(+1.32%) |
Apr 27, 2021 | 6.210 | 9.500 | 6.140 | 8.330 | 220,315,936 | +2.27(+37.46%) |
Apr 26, 2021 | 5.680 | 6.080 | 5.540 | 6.060 | 4,938,682 | +0.50(+8.99%) |
Apr 23, 2021 | 5.827 | 5.827 | 5.420 | 5.560 | 5,587,400 | -0.20(-3.47%) |
Apr 22, 2021 | 5.930 | 6.140 | 5.680 | 5.760 | 7,347,721 | +0.19(+3.41%) |
Apr 21, 2021 | 5.010 | 5.590 | 4.940 | 5.570 | 3,711,614 | +0.51(+10.08%) |
Apr 20, 2021 | 5.090 | 5.130 | 4.860 | 5.060 | 3,500,451 | -0.05(-0.98%) |
Apr 19, 2021 | 5.280 | 5.470 | 5.060 | 5.110 | 3,534,584 | -0.24(-4.49%) |
Apr 16, 2021 | 5.450 | 5.450 | 5.150 | 5.350 | 3,855,000 | -0.08(-1.47%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.260 | 5.430 | 3,104,292 | -0.05(-0.91%) |
Apr 14, 2021 | 5.610 | 5.700 | 5.380 | 5.480 | 2,577,355 | -0.04(-0.72%) |
Apr 13, 2021 | 5.180 | 5.560 | 5.130 | 5.520 | 2,888,928 | +0.30(+5.75%) |
Apr 12, 2021 | 5.550 | 5.560 | 5.100 | 5.220 | 4,192,867 | -0.31(-5.61%) |
Apr 09, 2021 | 5.700 | 5.730 | 5.500 | 5.530 | 2,333,000 | -0.14(-2.47%) |
Apr 08, 2021 | 5.780 | 5.810 | 5.540 | 5.670 | 2,976,103 | -0.02(-0.35%) |
Apr 07, 2021 | 5.760 | 5.950 | 5.670 | 5.690 | 2,487,097 | -0.09(-1.56%) |
Apr 06, 2021 | 5.990 | 6.050 | 5.780 | 5.780 | 2,519,824 | -0.21(-3.51%) |
Apr 05, 2021 | 6.250 | 6.250 | 5.930 | 5.990 | 2,656,341 | -0.11(-1.80%) |
Apr 01, 2021 | 6.150 | 6.320 | 6.040 | 6.100 | 2,202,800 | +0.05(+0.83%) |
Mar 31, 2021 | 5.850 | 6.190 | 5.780 | 6.050 | 2,986,052 | +0.26(+4.49%) |
Mar 30, 2021 | 5.630 | 5.840 | 5.580 | 5.790 | 2,686,254 | +0.15(+2.66%) |
Mar 29, 2021 | 5.940 | 5.950 | 5.610 | 5.640 | 3,865,492 | -0.35(-5.84%) |
Mar 26, 2021 | 6.250 | 6.270 | 5.800 | 5.990 | 3,894,700 | -0.28(-4.47%) |
Mar 25, 2021 | 5.780 | 6.270 | 5.650 | 6.270 | 4,768,332 | +0.40(+6.81%) |
Mar 24, 2021 | 6.340 | 6.420 | 5.870 | 5.870 | 4,442,654 | -0.40(-6.38%) |
Mar 23, 2021 | 6.800 | 6.840 | 6.210 | 6.270 | 4,743,963 | -0.60(-8.73%) |
Mar 22, 2021 | 7.000 | 7.170 | 6.790 | 6.870 | 3,260,209 | -0.01(-0.15%) |
Mar 19, 2021 | 6.660 | 6.930 | 6.530 | 6.880 | 6,682,300 | +0.26(+3.93%) |
Mar 18, 2021 | 6.850 | 7.150 | 6.570 | 6.620 | 4,360,218 | -0.30(-4.34%) |
Mar 17, 2021 | 6.930 | 7.020 | 6.610 | 6.920 | 5,227,926 | -0.15(-2.12%) |
Mar 16, 2021 | 6.890 | 7.690 | 6.770 | 7.070 | 9,142,879 | +0.19(+2.76%) |
Mar 15, 2021 | 6.910 | 7.070 | 6.610 | 6.880 | 3,464,721 | +0.14(+2.08%) |
Mar 12, 2021 | 6.750 | 6.830 | 6.560 | 6.740 | 3,988,800 | -0.19(-2.74%) |
Mar 11, 2021 | 6.650 | 7.050 | 6.620 | 6.930 | 5,749,073 | +0.53(+8.28%) |
Mar 10, 2021 | 6.790 | 6.960 | 6.380 | 6.400 | 4,730,239 | -0.12(-1.84%) |
Mar 09, 2021 | 6.220 | 6.670 | 6.150 | 6.520 | 6,701,154 | +0.49(+8.13%) |
Mar 08, 2021 | 6.090 | 6.520 | 5.860 | 6.030 | 5,487,712 | +0.01(+0.17%) |
Mar 05, 2021 | 6.130 | 6.170 | 5.280 | 6.020 | 9,166,700 | +0.10(+1.69%) |
Mar 04, 2021 | 6.120 | 6.430 | 5.710 | 5.920 | 10,504,775 | -0.44(-6.92%) |
Mar 03, 2021 | 6.660 | 6.940 | 6.260 | 6.360 | 9,336,654 | -0.78(-10.92%) |
Mar 02, 2021 | 7.480 | 7.590 | 7.130 | 7.140 | 4,620,390 | -0.41(-5.43%) |
Mar 01, 2021 | 7.410 | 7.640 | 7.080 | 7.550 | 5,995,127 | +0.40(+5.59%) |
Feb 26, 2021 | 7.330 | 7.820 | 6.920 | 7.150 | 6,468,200 | -0.35(-4.67%) |
Feb 25, 2021 | 7.480 | 8.450 | 7.350 | 7.500 | 14,399,805 | +0.16(+2.18%) |
Feb 24, 2021 | 6.880 | 7.390 | 6.650 | 7.340 | 6,952,979 | +0.55(+8.10%) |
Feb 23, 2021 | 6.110 | 6.820 | 5.680 | 6.790 | 12,421,926 | -0.05(-0.73%) |
Feb 22, 2021 | 7.320 | 7.390 | 6.810 | 6.840 | 9,348,121 | -0.62(-8.31%) |
Feb 19, 2021 | 7.400 | 7.720 | 7.200 | 7.460 | 7,322,200 | +0.17(+2.33%) |
Feb 18, 2021 | 7.660 | 7.795 | 7.180 | 7.290 | 7,884,488 | -0.65(-8.19%) |
Feb 17, 2021 | 7.780 | 8.000 | 7.530 | 7.940 | 8,908,414 | -0.15(-1.85%) |
Feb 16, 2021 | 8.470 | 8.500 | 7.850 | 8.090 | 12,136,737 | -0.39(-4.60%) |
Feb 12, 2021 | 8.520 | 8.847 | 8.350 | 8.480 | 6,226,400 | -0.18(-2.08%) |
Feb 11, 2021 | 8.400 | 9.340 | 8.020 | 8.660 | 18,788,002 | +0.23(+2.73%) |
Feb 10, 2021 | 9.010 | 9.210 | 8.250 | 8.430 | 12,153,478 | -0.55(-6.12%) |
Feb 09, 2021 | 9.770 | 9.850 | 8.810 | 8.980 | 15,931,617 | -0.53(-5.57%) |
Feb 08, 2021 | 8.120 | 9.940 | 8.060 | 9.510 | 38,662,240 | +1.81(+23.51%) |
Feb 05, 2021 | 8.670 | 8.735 | 7.510 | 7.700 | 38,647,900 | -1.35(-14.92%) |
Feb 04, 2021 | 9.940 | 10.50 | 8.910 | 9.050 | 37,698,360 | -0.80(-8.12%) |
Feb 03, 2021 | 10.84 | 12.74 | 8.800 | 9.850 | 169,586,912 | -13.48(-57.78%) |
Feb 02, 2021 | 17.10 | 24.90 | 14.58 | 23.33 | 72,647,520 | +7.76(+49.84%) |
Feb 01, 2021 | 14.00 | 15.80 | 13.18 | 15.57 | 37,995,700 | +3.59(+29.97%) |
Jan 29, 2021 | 9.490 | 13.50 | 9.450 | 11.98 | 60,833,300 | +3.06(+34.30%) |
Jan 28, 2021 | 9.300 | 9.780 | 8.800 | 8.920 | 8,521,920 | -0.38(-4.09%) |
Jan 27, 2021 | 8.750 | 10.30 | 8.390 | 9.300 | 15,062,924 | -0.08(-0.85%) |
Jan 26, 2021 | 10.72 | 10.81 | 8.660 | 9.380 | 24,173,384 | -0.67(-6.67%) |
Jan 25, 2021 | 7.570 | 10.70 | 7.310 | 10.05 | 37,019,708 | +2.91(+40.76%) |
Jan 22, 2021 | 6.960 | 7.230 | 6.870 | 7.140 | 5,037,400 | +0.18(+2.59%) |
Jan 21, 2021 | 7.070 | 7.100 | 6.810 | 6.960 | 3,082,565 | -0.09(-1.28%) |
Jan 20, 2021 | 6.950 | 7.120 | 6.830 | 7.050 | 4,530,001 | +0.14(+2.03%) |
Jan 19, 2021 | 7.220 | 7.280 | 6.740 | 6.910 | 5,825,908 | -0.27(-3.76%) |
Jan 15, 2021 | 7.490 | 7.739 | 6.950 | 7.180 | 9,183,400 | -0.16(-2.18%) |
Jan 14, 2021 | 6.880 | 7.340 | 6.770 | 7.340 | 7,737,263 | +0.56(+8.26%) |
Jan 13, 2021 | 6.620 | 6.900 | 6.520 | 6.780 | 4,305,848 | +0.13(+1.95%) |
Jan 12, 2021 | 6.300 | 6.650 | 6.210 | 6.650 | 5,380,622 | +0.36(+5.72%) |
Jan 11, 2021 | 6.540 | 6.560 | 6.090 | 6.290 | 4,606,481 | -0.26(-3.97%) |
Jan 08, 2021 | 6.860 | 7.000 | 6.460 | 6.550 | 5,875,300 | -0.18(-2.67%) |
Jan 07, 2021 | 6.640 | 6.770 | 6.450 | 6.730 | 4,625,129 | +0.24(+3.70%) |
Jan 06, 2021 | 6.570 | 6.850 | 6.420 | 6.490 | 5,588,460 | -0.03(-0.46%) |
Jan 05, 2021 | 6.390 | 6.610 | 6.100 | 6.520 | 5,531,456 | +0.19(+3.00%) |
Jan 04, 2021 | 5.770 | 6.450 | 5.280 | 6.330 | 8,978,616 | +0.62(+10.86%) |
Dec 31, 2020 | 5.710 | 5.710 | 5.710 | 5,843,577 | -0.27(-4.52%) | |
Dec 30, 2020 | 5.890 | 6.070 | 5.780 | 5.980 | 5,843,577 | +0.26(+4.55%) |
Dec 29, 2020 | 6.250 | 6.250 | 5.590 | 5.720 | 9,624,519 | -0.61(-9.64%) |
Dec 28, 2020 | 6.930 | 6.990 | 6.300 | 6.330 | 6,735,512 | -0.45(-6.64%) |
Dec 24, 2020 | 6.976 | 7.015 | 6.750 | 6.780 | 2,699,400 | -0.24(-3.42%) |
Dec 23, 2020 | 6.880 | 7.140 | 6.680 | 7.020 | 5,133,545 | -0.12(-1.68%) |
Dec 22, 2020 | 7.660 | 7.700 | 6.550 | 7.140 | 16,035,981 | -0.51(-6.67%) |
Dec 21, 2020 | 7.260 | 7.650 | 7.220 | 7.650 | 5,714,448 | +0.28(+3.80%) |
Dec 18, 2020 | 7.550 | 7.620 | 7.300 | 7.370 | 16,901,000 | -0.23(-3.03%) |
Dec 17, 2020 | 7.600 | 7.700 | 7.420 | 7.600 | 4,092,970 | +0.10(+1.33%) |
Dec 16, 2020 | 7.650 | 7.670 | 7.230 | 7.500 | 4,576,479 | -0.25(-3.23%) |
Dec 15, 2020 | 8.020 | 8.030 | 7.590 | 7.750 | 5,545,438 | +0.03(+0.39%) |
Dec 14, 2020 | 7.640 | 8.190 | 7.580 | 7.720 | 12,120,581 | +0.28(+3.76%) |
Dec 11, 2020 | 7.340 | 7.940 | 7.300 | 7.440 | 7,338,700 | -0.02(-0.27%) |
Dec 10, 2020 | 7.090 | 7.480 | 7.020 | 7.460 | 4,170,470 | +0.05(+0.67%) |
Dec 09, 2020 | 7.750 | 7.780 | 7.060 | 7.410 | 6,118,291 | -0.32(-4.14%) |
Dec 08, 2020 | 7.570 | 7.790 | 7.180 | 7.730 | 7,747,341 | +0.03(+0.39%) |
Dec 07, 2020 | 7.990 | 8.290 | 7.610 | 7.700 | 7,422,375 | -0.10(-1.28%) |
Dec 04, 2020 | 7.800 | 7.890 | 7.470 | 7.800 | 8,701,100 | +0.08(+1.04%) |
Dec 03, 2020 | 7.550 | 7.750 | 7.350 | 7.720 | 7,489,270 | +0.44(+6.04%) |
Dec 02, 2020 | 7.220 | 7.480 | 6.830 | 7.280 | 9,042,953 | -0.37(-4.84%) |
Dec 01, 2020 | 8.480 | 8.500 | 7.410 | 7.650 | 16,618,514 | -0.33(-4.14%) |
Nov 30, 2020 | 7.340 | 8.170 | 7.310 | 7.980 | 25,371,164 | +0.95(+13.51%) |
Nov 27, 2020 | 6.650 | 7.230 | 6.500 | 7.030 | 9,710,000 | +0.63(+9.84%) |
Nov 25, 2020 | 6.340 | 6.840 | 6.300 | 6.400 | 8,255,900 | +0.14(+2.24%) |
Nov 24, 2020 | 6.860 | 6.940 | 6.150 | 6.260 | 11,415,001 | -0.85(-11.95%) |
Nov 23, 2020 | 6.610 | 7.130 | 6.010 | 7.110 | 12,770,195 | +0.71(+11.09%) |
Nov 20, 2020 | 5.900 | 6.550 | 5.860 | 6.400 | 12,281,000 | +0.49(+8.29%) |
Nov 19, 2020 | 5.890 | 5.960 | 5.640 | 5.910 | 9,207,937 | +0.21(+3.68%) |
Nov 18, 2020 | 5.530 | 5.930 | 5.410 | 5.700 | 8,943,804 | +0.03(+0.53%) |
Nov 17, 2020 | 5.870 | 6.050 | 5.270 | 5.670 | 12,238,259 | +0.10(+1.80%) |
Nov 16, 2020 | 4.860 | 5.630 | 4.820 | 5.570 | 13,286,382 | +0.50(+9.86%) |
Nov 13, 2020 | 5.110 | 5.170 | 4.770 | 5.070 | 12,493,500 | -0.08(-1.55%) |
Nov 12, 2020 | 5.190 | 5.650 | 4.920 | 5.150 | 44,470,524 | +0.54(+11.83%) |
Nov 11, 2020 | 3.950 | 4.850 | 3.710 | 4.605 | 30,092,444 | +0.72(+18.38%) |
Nov 10, 2020 | 3.940 | 4.100 | 3.590 | 3.890 | 18,386,328 | +0.39(+11.14%) |
Nov 09, 2020 | 4.820 | 4.850 | 3.500 | 3.500 | 27,584,744 | -1.62(-31.64%) |
Nov 06, 2020 | 5.200 | 5.240 | 5.020 | 5.120 | 4,086,400 | -0.19(-3.58%) |
Nov 05, 2020 | 5.250 | 5.330 | 5.050 | 5.310 | 4,577,303 | +0.19(+3.71%) |
Nov 04, 2020 | 5.360 | 5.380 | 5.080 | 5.120 | 4,736,006 | -0.28(-5.19%) |
Nov 03, 2020 | 5.030 | 5.610 | 4.910 | 5.400 | 7,636,328 | +0.42(+8.43%) |
Nov 02, 2020 | 5.020 | 5.060 | 4.850 | 4.980 | 3,441,791 | +0.06(+1.22%) |
Oct 30, 2020 | 5.230 | 5.290 | 4.850 | 4.920 | 7,454,600 | -0.38(-7.17%) |
Oct 29, 2020 | 5.120 | 5.370 | 4.900 | 5.300 | 6,086,989 | +0.30(+6.00%) |
Oct 28, 2020 | 5.220 | 5.290 | 4.930 | 5.000 | 5,261,531 | -0.44(-8.09%) |
Oct 27, 2020 | 5.250 | 5.500 | 5.180 | 5.440 | 3,773,700 | +0.19(+3.62%) |
Oct 26, 2020 | 5.540 | 5.550 | 5.130 | 5.250 | 5,980,976 | -0.39(-6.91%) |
Oct 23, 2020 | 5.490 | 5.650 | 5.360 | 5.640 | 5,388,000 | +0.19(+3.49%) |
Oct 22, 2020 | 5.170 | 5.450 | 5.070 | 5.450 | 6,089,962 | +0.25(+4.81%) |
Oct 21, 2020 | 5.320 | 5.350 | 4.990 | 5.200 | 7,141,192 | -0.14(-2.62%) |
Oct 20, 2020 | 5.600 | 5.760 | 5.180 | 5.340 | 8,215,775 | -0.33(-5.82%) |
Oct 19, 2020 | 5.730 | 5.940 | 5.510 | 5.670 | 11,569,349 | -0.41(-6.74%) |
Oct 16, 2020 | 6.360 | 6.718 | 6.010 | 6.080 | 11,867,500 | -0.22(-3.49%) |
Oct 15, 2020 | 6.780 | 6.890 | 6.260 | 6.300 | 13,921,398 | -0.60(-8.70%) |
Oct 14, 2020 | 7.610 | 7.770 | 6.900 | 6.900 | 19,395,040 | -0.77(-10.04%) |
Oct 13, 2020 | 7.410 | 8.430 | 7.380 | 7.670 | 33,605,108 | +0.62(+8.79%) |
Oct 12, 2020 | 7.490 | 7.560 | 6.970 | 7.050 | 6,435,389 | -0.24(-3.29%) |
Oct 09, 2020 | 7.200 | 7.430 | 7.130 | 7.290 | 5,405,800 | +0.07(+0.97%) |
Oct 08, 2020 | 7.030 | 7.490 | 6.880 | 7.220 | 10,297,514 | +0.24(+3.44%) |
Oct 07, 2020 | 6.800 | 7.050 | 6.800 | 6.980 | 5,832,526 | +0.24(+3.56%) |
Oct 06, 2020 | 6.900 | 7.180 | 6.650 | 6.740 | 7,196,755 | -0.27(-3.85%) |
Oct 05, 2020 | 6.670 | 7.020 | 6.610 | 7.010 | 6,291,584 | +0.11(+1.59%) |
Oct 02, 2020 | 7.120 | 7.423 | 6.850 | 6.900 | 12,291,100 | +0.04(+0.58%) |
Oct 01, 2020 | 6.540 | 6.960 | 6.530 | 6.860 | 9,430,020 | +0.21(+3.16%) |
Sep 30, 2020 | 6.740 | 6.900 | 6.510 | 6.650 | 7,326,274 | -0.17(-2.49%) |
Sep 29, 2020 | 6.880 | 7.030 | 6.710 | 6.820 | 6,597,995 | -0.18(-2.57%) |
Sep 28, 2020 | 7.500 | 7.610 | 6.810 | 7.000 | 11,802,003 | -0.40(-5.41%) |
Sep 25, 2020 | 7.090 | 7.580 | 7.090 | 7.400 | 11,125,300 | +0.51(+7.40%) |
Sep 24, 2020 | 6.460 | 7.430 | 6.230 | 6.890 | 18,438,932 | -0.30(-4.17%) |
Sep 23, 2020 | 8.670 | 8.670 | 7.090 | 7.190 | 21,219,184 | -1.56(-17.83%) |
Sep 22, 2020 | 8.940 | 9.290 | 8.420 | 8.750 | 17,774,448 | -0.24(-2.67%) |
Sep 21, 2020 | 8.070 | 9.250 | 7.810 | 8.990 | 41,997,816 | +0.77(+9.37%) |
Sep 18, 2020 | 8.100 | 8.430 | 7.620 | 8.220 | 29,654,400 | +0.24(+3.01%) |
Sep 17, 2020 | 7.610 | 9.430 | 7.500 | 7.980 | 90,825,536 | +0.60(+8.13%) |
Sep 16, 2020 | 6.400 | 7.540 | 6.060 | 7.380 | 41,644,848 | +0.88(+13.54%) |
Sep 15, 2020 | 7.540 | 7.580 | 6.400 | 6.500 | 35,414,312 | -1.28(-16.45%) |
Sep 14, 2020 | 6.380 | 8.470 | 6.040 | 7.780 | 204,034,224 | +2.48(+46.79%) |
Sep 11, 2020 | 4.890 | 5.470 | 4.785 | 5.300 | 19,038,200 | +0.52(+10.88%) |
Sep 10, 2020 | 5.030 | 5.130 | 4.720 | 4.780 | 7,335,089 | -0.17(-3.43%) |
Sep 09, 2020 | 4.870 | 5.350 | 4.870 | 4.950 | 9,978,095 | +0.13(+2.70%) |
Sep 08, 2020 | 5.540 | 5.690 | 4.790 | 4.820 | 25,359,402 | -0.11(-2.23%) |
Sep 04, 2020 | 5.200 | 5.449 | 4.631 | 4.930 | 10,117,900 | -0.27(-5.19%) |
Sep 03, 2020 | 5.250 | 5.990 | 5.180 | 5.200 | 11,489,551 | -0.32(-5.80%) |
Sep 02, 2020 | 4.890 | 6.940 | 4.510 | 5.520 | 38,625,492 | +0.28(+5.34%) |
Sep 01, 2020 | 5.610 | 5.880 | 5.010 | 5.240 | 12,711,479 | -0.69(-11.64%) |
Aug 31, 2020 | 6.300 | 6.600 | 5.900 | 5.930 | 9,329,142 | -0.30(-4.82%) |
Aug 28, 2020 | 6.300 | 6.410 | 5.882 | 6.230 | 8,544,600 | -0.06(-0.95%) |
Aug 27, 2020 | 6.600 | 6.600 | 6.210 | 6.290 | 8,622,953 | -0.42(-6.26%) |
Aug 26, 2020 | 6.920 | 7.160 | 6.550 | 6.710 | 9,482,381 | -0.24(-3.45%) |
Aug 25, 2020 | 6.930 | 7.550 | 6.650 | 6.950 | 10,697,991 | -0.41(-5.57%) |
Aug 24, 2020 | 7.890 | 7.980 | 6.850 | 7.360 | 13,284,986 | -0.86(-10.46%) |
Aug 21, 2020 | 8.760 | 8.840 | 8.100 | 8.220 | 9,656,800 | -0.59(-6.70%) |
Aug 20, 2020 | 9.100 | 9.200 | 8.770 | 8.810 | 8,908,292 | -0.40(-4.34%) |
Aug 19, 2020 | 9.280 | 9.520 | 9.080 | 9.210 | 6,968,281 | -0.30(-3.15%) |
Aug 18, 2020 | 10.00 | 10.31 | 9.410 | 9.510 | 8,379,747 | -0.66(-6.49%) |
Aug 17, 2020 | 9.150 | 10.49 | 9.150 | 10.17 | 13,719,127 | +1.03(+11.27%) |
Aug 14, 2020 | 9.150 | 9.540 | 9.040 | 9.140 | 9,078,100 | +0.05(+0.55%) |
Aug 13, 2020 | 8.990 | 9.590 | 8.930 | 9.090 | 10,392,913 | -0.11(-1.20%) |
Aug 12, 2020 | 10.56 | 10.70 | 8.910 | 9.200 | 24,311,374 | -0.95(-9.36%) |
Aug 11, 2020 | 9.380 | 12.49 | 8.840 | 10.15 | 74,184,192 | +0.75(+7.98%) |
Aug 10, 2020 | 9.610 | 9.860 | 9.270 | 9.400 | 12,297,732 | +0.21(+2.29%) |
Aug 07, 2020 | 9.890 | 10.20 | 9.190 | 9.190 | 13,781,800 | +0.09(+0.99%) |
Aug 06, 2020 | 9.860 | 10.04 | 9.040 | 9.100 | 11,860,854 | -0.56(-5.80%) |
Aug 05, 2020 | 9.750 | 10.99 | 9.620 | 9.660 | 20,505,248 | +0.76(+8.54%) |
Aug 04, 2020 | 8.950 | 9.230 | 8.810 | 8.900 | 8,718,276 | -0.35(-3.78%) |
Aug 03, 2020 | 9.170 | 9.740 | 8.450 | 9.250 | 13,951,334 | -0.14(-1.49%) |
Jul 31, 2020 | 9.970 | 10.15 | 9.340 | 9.390 | 9,297,300 | -0.53(-5.34%) |
Jul 30, 2020 | 9.540 | 10.40 | 9.530 | 9.920 | 9,937,718 | -0.10(-1.00%) |
Jul 29, 2020 | 10.92 | 11.46 | 9.811 | 10.02 | 17,875,868 | -1.17(-10.46%) |
Jul 28, 2020 | 11.30 | 12.25 | 10.51 | 11.19 | 18,527,992 | +0.03(+0.27%) |
Jul 27, 2020 | 10.34 | 11.99 | 9.160 | 11.16 | 42,414,392 | -1.13(-9.19%) |
Jul 24, 2020 | 13.01 | 13.12 | 12.00 | 12.29 | 14,633,800 | -1.56(-11.26%) |
Jul 23, 2020 | 14.07 | 14.70 | 13.22 | 13.85 | 14,754,356 | -0.68(-4.68%) |
Jul 22, 2020 | 14.65 | 14.75 | 14.13 | 14.53 | 9,457,610 | -0.58(-3.84%) |
Jul 21, 2020 | 14.58 | 15.97 | 13.61 | 15.11 | 21,513,196 | -0.08(-0.53%) |
Jul 20, 2020 | 16.57 | 16.88 | 14.77 | 15.19 | 31,389,984 | -0.56(-3.56%) |
Jul 17, 2020 | 15.95 | 16.65 | 15.40 | 15.75 | 27,924,900 | +0.12(+0.77%) |
Jul 16, 2020 | 14.09 | 17.15 | 14.00 | 15.63 | 56,440,136 | +1.14(+7.87%) |
Jul 15, 2020 | 15.53 | 15.98 | 13.50 | 14.49 | 55,348,168 | -2.48(-14.61%) |
Jul 14, 2020 | 13.17 | 17.49 | 13.03 | 16.97 | 127,385,128 | +4.85(+40.02%) |
Jul 13, 2020 | 9.020 | 13.53 | 8.560 | 12.12 | 134,066,952 | +4.14(+51.88%) |
Jul 10, 2020 | 8.050 | 8.150 | 7.610 | 7.980 | 10,347,100 | -0.21(-2.56%) |
Jul 09, 2020 | 7.980 | 8.500 | 7.890 | 8.190 | 12,784,428 | +0.09(+1.11%) |
Jul 08, 2020 | 8.370 | 8.850 | 7.850 | 8.100 | 31,343,334 | -0.77(-8.68%) |
Jul 07, 2020 | 7.500 | 8.980 | 7.080 | 8.870 | 61,953,020 | +2.43(+37.73%) |
Jul 06, 2020 | 7.120 | 7.120 | 6.020 | 6.440 | 23,106,368 | -0.93(-12.62%) |
Jul 02, 2020 | 8.050 | 8.150 | 7.100 | 7.370 | 17,873,700 | -0.63(-7.87%) |