Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.650 | 5.430 | 4.540 | 5.200 | 2,900,725 | +0.71(+15.81%) |
Mar 30, 2021 | 4.150 | 4.720 | 3.970 | 4.490 | 1,764,364 | +0.32(+7.67%) |
Mar 29, 2021 | 4.290 | 4.320 | 4.080 | 4.170 | 498,226 | -0.13(-3.02%) |
Mar 26, 2021 | 4.490 | 4.523 | 4.170 | 4.300 | 530,200 | -0.19(-4.23%) |
Mar 25, 2021 | 4.260 | 4.590 | 4.210 | 4.490 | 837,810 | +0.13(+2.98%) |
Mar 24, 2021 | 4.830 | 4.850 | 4.330 | 4.360 | 667,715 | -0.39(-8.21%) |
Mar 23, 2021 | 4.910 | 4.990 | 4.670 | 4.750 | 681,128 | -0.23(-4.62%) |
Mar 22, 2021 | 5.150 | 5.190 | 4.970 | 4.980 | 434,422 | -0.19(-3.68%) |
Mar 19, 2021 | 5.120 | 5.240 | 5.000 | 5.170 | 562,300 | +0.05(+0.98%) |
Mar 18, 2021 | 5.350 | 5.430 | 5.110 | 5.120 | 435,628 | -0.28(-5.19%) |
Mar 17, 2021 | 5.020 | 5.490 | 5.020 | 5.400 | 580,049 | +0.17(+3.25%) |
Mar 16, 2021 | 5.580 | 5.580 | 5.150 | 5.230 | 839,647 | -0.33(-5.94%) |
Mar 15, 2021 | 5.260 | 5.660 | 5.210 | 5.560 | 709,283 | +0.25(+4.71%) |
Mar 12, 2021 | 5.240 | 5.380 | 5.020 | 5.310 | 655,900 | +0.01(+0.19%) |
Mar 11, 2021 | 4.890 | 5.310 | 4.850 | 5.300 | 893,503 | +0.55(+11.58%) |
Mar 10, 2021 | 4.405 | 4.920 | 4.400 | 4.750 | 953,887 | +0.28(+6.26%) |
Mar 09, 2021 | 4.370 | 4.670 | 4.330 | 4.470 | 919,883 | +0.21(+4.93%) |
Mar 08, 2021 | 4.440 | 4.490 | 4.200 | 4.260 | 687,069 | -0.15(-3.40%) |
Mar 05, 2021 | 4.490 | 4.580 | 3.900 | 4.410 | 1,153,000 | +0.19(+4.50%) |
Mar 04, 2021 | 4.620 | 4.780 | 4.110 | 4.220 | 1,345,886 | -0.51(-10.78%) |
Mar 03, 2021 | 5.300 | 5.500 | 4.690 | 4.730 | 1,891,831 | -0.25(-5.02%) |
Mar 02, 2021 | 5.430 | 5.530 | 4.860 | 4.980 | 1,177,853 | -0.31(-5.86%) |
Mar 01, 2021 | 4.850 | 5.340 | 4.750 | 5.290 | 1,279,232 | +0.71(+15.50%) |
Feb 26, 2021 | 5.050 | 5.070 | 4.580 | 4.580 | 1,183,600 | -0.46(-9.13%) |
Feb 25, 2021 | 5.430 | 5.500 | 4.950 | 5.040 | 937,686 | -0.45(-8.20%) |
Feb 24, 2021 | 5.430 | 5.570 | 5.380 | 5.490 | 719,126 | +0.22(+4.17%) |
Feb 23, 2021 | 5.220 | 5.390 | 4.800 | 5.270 | 947,608 | -0.14(-2.59%) |
Feb 22, 2021 | 5.600 | 5.700 | 5.360 | 5.410 | 749,703 | -0.24(-4.25%) |
Feb 19, 2021 | 5.480 | 5.800 | 5.420 | 5.650 | 824,600 | +0.25(+4.63%) |
Feb 18, 2021 | 5.740 | 5.800 | 5.350 | 5.400 | 921,756 | -0.41(-7.06%) |
Feb 17, 2021 | 5.850 | 5.920 | 5.420 | 5.810 | 1,300,641 | -0.06(-1.02%) |
Feb 16, 2021 | 6.320 | 6.400 | 5.830 | 5.870 | 1,236,894 | -0.41(-6.53%) |
Feb 12, 2021 | 6.260 | 6.620 | 6.160 | 6.280 | 1,018,300 | +0.01(+0.16%) |
Feb 11, 2021 | 6.790 | 6.800 | 6.050 | 6.270 | 1,650,259 | -0.46(-6.84%) |
Feb 10, 2021 | 6.750 | 7.000 | 6.410 | 6.730 | 1,353,685 | +0.05(+0.75%) |
Feb 09, 2021 | 6.500 | 6.750 | 6.400 | 6.680 | 1,174,144 | +0.09(+1.37%) |
Feb 08, 2021 | 6.200 | 6.630 | 6.100 | 6.590 | 1,894,265 | +0.54(+8.84%) |
Feb 05, 2021 | 6.090 | 6.130 | 5.860 | 6.055 | 829,300 | +0.11(+1.94%) |
Feb 04, 2021 | 5.730 | 5.970 | 5.620 | 5.940 | 780,197 | +0.29(+5.13%) |
Feb 03, 2021 | 5.460 | 6.170 | 5.410 | 5.650 | 1,839,773 | +0.25(+4.63%) |
Feb 02, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 762,756 | +0.11(+2.08%) |
Feb 01, 2021 | 5.280 | 5.430 | 5.240 | 5.290 | 678,156 | +0.00(+0.00%) |
Jan 29, 2021 | 5.180 | 5.465 | 5.100 | 5.290 | 1,098,200 | +0.15(+2.92%) |
Jan 28, 2021 | 5.480 | 5.550 | 5.080 | 5.140 | 1,117,353 | -0.37(-6.72%) |
Jan 27, 2021 | 5.400 | 5.580 | 5.200 | 5.510 | 913,428 | -0.02(-0.36%) |
Jan 26, 2021 | 5.710 | 5.720 | 5.420 | 5.530 | 665,574 | -0.12(-2.12%) |
Jan 25, 2021 | 5.720 | 5.820 | 5.400 | 5.650 | 877,035 | -0.02(-0.35%) |
Jan 22, 2021 | 5.640 | 5.719 | 5.480 | 5.670 | 607,700 | +0.05(+0.89%) |
Jan 21, 2021 | 5.550 | 5.800 | 5.330 | 5.620 | 1,146,224 | +0.14(+2.55%) |
Jan 20, 2021 | 5.520 | 5.550 | 5.230 | 5.480 | 891,347 | +0.04(+0.74%) |
Jan 19, 2021 | 5.450 | 5.540 | 5.320 | 5.440 | 687,533 | +0.11(+2.06%) |
Jan 15, 2021 | 5.550 | 5.590 | 5.240 | 5.330 | 626,100 | -0.19(-3.44%) |
Jan 14, 2021 | 5.320 | 5.750 | 5.270 | 5.520 | 1,463,670 | +0.23(+4.35%) |
Jan 13, 2021 | 5.340 | 5.470 | 5.120 | 5.290 | 529,601 | +0.02(+0.38%) |
Jan 12, 2021 | 5.460 | 5.460 | 5.180 | 5.270 | 574,614 | -0.07(-1.31%) |
Jan 11, 2021 | 5.260 | 5.510 | 5.000 | 5.340 | 799,291 | -0.01(-0.19%) |
Jan 08, 2021 | 5.720 | 5.730 | 5.300 | 5.350 | 993,300 | -0.37(-6.47%) |
Jan 07, 2021 | 5.700 | 5.980 | 5.540 | 5.720 | 1,045,444 | +0.18(+3.25%) |
Jan 06, 2021 | 5.900 | 6.020 | 5.470 | 5.540 | 692,095 | -0.39(-6.58%) |
Jan 05, 2021 | 5.540 | 5.980 | 5.340 | 5.930 | 829,590 | +0.39(+7.04%) |
Jan 04, 2021 | 5.400 | 5.570 | 5.270 | 5.540 | 1,004,154 | +0.19(+3.55%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 1,162,160 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.470 | 5.480 | 5.050 | 5.350 | 1,162,160 | -0.20(-3.60%) |
Dec 29, 2020 | 5.810 | 5.830 | 5.330 | 5.550 | 913,940 | -0.15(-2.63%) |
Dec 28, 2020 | 6.420 | 6.460 | 5.570 | 5.700 | 1,225,018 | -0.67(-10.52%) |
Dec 24, 2020 | 6.610 | 6.680 | 6.240 | 6.370 | 514,000 | -0.31(-4.64%) |
Dec 23, 2020 | 6.490 | 6.820 | 6.180 | 6.680 | 1,002,224 | +0.19(+2.93%) |
Dec 22, 2020 | 6.630 | 6.680 | 6.430 | 6.490 | 423,384 | -0.07(-1.07%) |
Dec 21, 2020 | 6.750 | 6.930 | 6.510 | 6.560 | 870,663 | -0.36(-5.20%) |
Dec 18, 2020 | 7.250 | 7.250 | 6.675 | 6.920 | 1,167,400 | -0.40(-5.46%) |
Dec 17, 2020 | 7.230 | 7.470 | 6.020 | 7.320 | 1,781,878 | -0.02(-0.27%) |
Dec 16, 2020 | 7.770 | 7.990 | 7.290 | 7.340 | 589,452 | -0.42(-5.41%) |
Dec 15, 2020 | 7.610 | 8.060 | 7.540 | 7.760 | 592,937 | +0.19(+2.51%) |
Dec 14, 2020 | 7.690 | 7.810 | 7.500 | 7.570 | 446,811 | -0.07(-0.92%) |
Dec 11, 2020 | 7.760 | 8.030 | 7.500 | 7.640 | 467,900 | -0.15(-1.93%) |
Dec 10, 2020 | 7.530 | 7.990 | 7.380 | 7.790 | 661,800 | +0.18(+2.37%) |
Dec 09, 2020 | 7.240 | 7.640 | 7.180 | 7.610 | 558,077 | +0.41(+5.69%) |
Dec 08, 2020 | 6.770 | 7.340 | 6.730 | 7.200 | 647,782 | +0.39(+5.73%) |
Dec 07, 2020 | 6.880 | 6.980 | 6.720 | 6.810 | 309,656 | -0.06(-0.87%) |
Dec 04, 2020 | 6.970 | 6.973 | 6.790 | 6.870 | 284,500 | +0.01(+0.15%) |
Dec 03, 2020 | 6.810 | 6.940 | 6.720 | 6.860 | 357,200 | +0.14(+2.08%) |
Dec 02, 2020 | 6.900 | 7.000 | 6.710 | 6.720 | 513,718 | -0.17(-2.47%) |
Dec 01, 2020 | 7.120 | 7.120 | 6.770 | 6.890 | 714,445 | -0.17(-2.41%) |
Nov 30, 2020 | 7.000 | 7.120 | 6.700 | 7.060 | 638,965 | +0.01(+0.14%) |
Nov 27, 2020 | 6.740 | 7.110 | 6.710 | 7.050 | 359,300 | +0.31(+4.60%) |
Nov 25, 2020 | 6.600 | 6.780 | 6.510 | 6.740 | 315,700 | +0.12(+1.81%) |
Nov 24, 2020 | 6.820 | 6.880 | 6.400 | 6.620 | 556,595 | -0.16(-2.36%) |
Nov 23, 2020 | 7.000 | 7.080 | 6.700 | 6.780 | 464,981 | +0.04(+0.59%) |
Nov 20, 2020 | 7.160 | 7.230 | 6.720 | 6.740 | 821,000 | -0.47(-6.52%) |
Nov 19, 2020 | 6.500 | 7.400 | 6.500 | 7.210 | 1,250,258 | +0.94(+14.99%) |
Nov 18, 2020 | 6.250 | 6.350 | 6.130 | 6.270 | 380,013 | +0.07(+1.13%) |
Nov 17, 2020 | 6.180 | 6.340 | 6.110 | 6.200 | 324,756 | -0.03(-0.48%) |
Nov 16, 2020 | 6.050 | 6.300 | 6.000 | 6.230 | 288,918 | +0.09(+1.47%) |
Nov 13, 2020 | 6.350 | 6.410 | 5.720 | 6.140 | 749,200 | -0.28(-4.36%) |
Nov 12, 2020 | 6.330 | 6.750 | 6.250 | 6.420 | 553,273 | +0.06(+0.94%) |
Nov 11, 2020 | 6.440 | 6.480 | 6.100 | 6.360 | 455,214 | +0.00(+0.00%) |
Nov 10, 2020 | 5.680 | 6.400 | 5.680 | 6.360 | 1,091,599 | +0.80(+14.39%) |
Nov 09, 2020 | 5.630 | 5.880 | 5.500 | 5.560 | 755,646 | -0.07(-1.24%) |
Nov 06, 2020 | 5.430 | 5.700 | 5.200 | 5.630 | 551,500 | +0.14(+2.55%) |
Nov 05, 2020 | 5.050 | 5.500 | 4.850 | 5.490 | 832,216 | +0.21(+3.98%) |
Nov 04, 2020 | 5.300 | 5.610 | 5.210 | 5.280 | 633,859 | -0.02(-0.38%) |
Nov 03, 2020 | 5.040 | 5.400 | 4.910 | 5.300 | 943,337 | +0.50(+10.42%) |
Nov 02, 2020 | 4.880 | 4.931 | 4.650 | 4.800 | 373,044 | -0.04(-0.83%) |
Oct 30, 2020 | 5.140 | 5.170 | 4.760 | 4.840 | 583,500 | -0.37(-7.10%) |
Oct 29, 2020 | 5.130 | 5.240 | 5.010 | 5.210 | 335,637 | +0.06(+1.17%) |
Oct 28, 2020 | 5.260 | 5.260 | 4.900 | 5.150 | 549,214 | -0.25(-4.63%) |
Oct 27, 2020 | 5.120 | 5.450 | 5.020 | 5.400 | 385,988 | +0.29(+5.68%) |
Oct 26, 2020 | 5.230 | 5.380 | 5.045 | 5.110 | 363,392 | -0.15(-2.85%) |
Oct 23, 2020 | 5.330 | 5.380 | 5.190 | 5.260 | 289,300 | -0.06(-1.13%) |
Oct 22, 2020 | 5.200 | 5.340 | 5.100 | 5.320 | 698,151 | +0.15(+2.90%) |
Oct 21, 2020 | 5.300 | 5.317 | 5.020 | 5.170 | 461,050 | -0.15(-2.82%) |
Oct 20, 2020 | 5.460 | 5.500 | 5.070 | 5.320 | 561,132 | -0.06(-1.12%) |
Oct 19, 2020 | 5.050 | 5.540 | 5.050 | 5.380 | 768,962 | +0.35(+6.96%) |
Oct 16, 2020 | 4.950 | 5.161 | 4.949 | 5.030 | 458,400 | +0.03(+0.60%) |
Oct 15, 2020 | 4.840 | 5.000 | 4.720 | 5.000 | 443,351 | +0.11(+2.25%) |
Oct 14, 2020 | 5.090 | 5.130 | 4.810 | 4.890 | 679,297 | -0.16(-3.17%) |
Oct 13, 2020 | 4.780 | 5.200 | 4.700 | 5.050 | 1,202,440 | +0.34(+7.22%) |
Oct 12, 2020 | 4.900 | 4.930 | 4.700 | 4.710 | 730,176 | -0.12(-2.48%) |
Oct 09, 2020 | 4.760 | 4.840 | 4.726 | 4.830 | 699,100 | +0.09(+1.90%) |
Oct 08, 2020 | 4.750 | 4.810 | 4.640 | 4.740 | 688,295 | +0.07(+1.50%) |
Oct 07, 2020 | 4.780 | 4.830 | 4.650 | 4.670 | 964,010 | -0.09(-1.89%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.670 | 4.760 | 744,471 | -0.06(-1.24%) |
Oct 05, 2020 | 4.700 | 4.850 | 4.660 | 4.820 | 657,820 | +0.15(+3.21%) |
Oct 02, 2020 | 4.430 | 4.900 | 4.380 | 4.670 | 1,082,100 | +0.02(+0.43%) |
Oct 01, 2020 | 4.990 | 5.000 | 4.510 | 4.650 | 1,567,132 | -0.21(-4.32%) |
Sep 30, 2020 | 4.540 | 5.220 | 4.530 | 4.860 | 3,597,186 | +0.45(+10.20%) |
Sep 29, 2020 | 5.060 | 5.060 | 4.400 | 4.410 | 2,740,554 | -0.56(-11.27%) |
Sep 28, 2020 | 5.030 | 5.460 | 4.720 | 4.970 | 5,344,428 | -2.64(-34.69%) |
Sep 25, 2020 | 7.890 | 8.040 | 7.400 | 7.610 | 1,735,200 | -0.18(-2.31%) |
Sep 24, 2020 | 7.850 | 8.170 | 7.340 | 7.790 | 1,143,452 | -0.23(-2.87%) |
Sep 23, 2020 | 8.490 | 8.600 | 7.850 | 8.020 | 984,670 | -0.46(-5.42%) |
Sep 22, 2020 | 8.970 | 9.000 | 8.200 | 8.480 | 1,298,535 | -0.38(-4.29%) |
Sep 21, 2020 | 8.950 | 9.090 | 8.520 | 8.860 | 1,132,226 | -0.19(-2.10%) |
Sep 18, 2020 | 9.030 | 9.100 | 8.610 | 9.050 | 1,322,900 | +0.14(+1.57%) |
Sep 17, 2020 | 7.740 | 8.930 | 7.590 | 8.910 | 1,816,698 | +1.09(+13.94%) |
Sep 16, 2020 | 8.100 | 8.310 | 7.780 | 7.820 | 1,340,489 | -0.38(-4.63%) |
Sep 15, 2020 | 8.360 | 8.590 | 8.090 | 8.200 | 1,287,455 | -0.41(-4.76%) |
Sep 14, 2020 | 9.180 | 9.320 | 8.270 | 8.610 | 1,494,377 | -0.48(-5.28%) |
Sep 11, 2020 | 8.860 | 9.465 | 8.660 | 9.090 | 2,127,900 | +0.43(+4.97%) |
Sep 10, 2020 | 8.460 | 8.970 | 8.460 | 8.660 | 1,307,067 | +0.27(+3.22%) |
Sep 09, 2020 | 7.650 | 8.470 | 7.630 | 8.390 | 1,093,210 | +0.85(+11.27%) |
Sep 08, 2020 | 7.060 | 7.820 | 6.970 | 7.540 | 895,821 | +0.31(+4.29%) |
Sep 04, 2020 | 7.300 | 7.430 | 6.650 | 7.230 | 880,200 | +0.03(+0.42%) |
Sep 03, 2020 | 7.760 | 7.880 | 6.820 | 7.200 | 1,313,917 | -0.61(-7.81%) |
Sep 02, 2020 | 7.860 | 7.930 | 7.610 | 7.810 | 586,190 | -0.03(-0.38%) |
Sep 01, 2020 | 7.860 | 7.890 | 7.530 | 7.840 | 657,339 | -0.02(-0.25%) |
Aug 31, 2020 | 7.800 | 7.970 | 7.480 | 7.860 | 702,303 | +0.12(+1.55%) |
Aug 28, 2020 | 7.890 | 7.990 | 7.740 | 7.740 | 475,900 | -0.08(-1.02%) |
Aug 27, 2020 | 8.130 | 8.150 | 7.520 | 7.820 | 902,529 | -0.28(-3.46%) |
Aug 26, 2020 | 8.000 | 8.380 | 7.940 | 8.100 | 683,772 | +0.11(+1.38%) |
Aug 25, 2020 | 7.890 | 8.140 | 7.740 | 7.990 | 519,953 | +0.10(+1.27%) |
Aug 24, 2020 | 8.220 | 8.310 | 7.450 | 7.890 | 1,273,582 | -0.32(-3.90%) |
Aug 21, 2020 | 8.610 | 8.697 | 8.118 | 8.210 | 911,300 | -0.38(-4.42%) |
Aug 20, 2020 | 8.220 | 8.950 | 8.170 | 8.590 | 2,019,311 | +0.39(+4.76%) |
Aug 19, 2020 | 8.160 | 8.380 | 8.010 | 8.200 | 978,457 | +0.10(+1.23%) |
Aug 18, 2020 | 7.670 | 8.350 | 7.500 | 8.100 | 1,599,876 | +0.51(+6.72%) |
Aug 17, 2020 | 7.340 | 7.980 | 7.130 | 7.590 | 2,060,403 | +0.46(+6.45%) |
Aug 14, 2020 | 6.670 | 7.340 | 6.670 | 7.130 | 1,409,400 | +0.51(+7.70%) |
Aug 13, 2020 | 6.440 | 6.780 | 6.310 | 6.620 | 517,186 | +0.21(+3.28%) |
Aug 12, 2020 | 6.780 | 6.800 | 6.320 | 6.410 | 705,272 | -0.20(-3.03%) |
Aug 11, 2020 | 7.120 | 7.150 | 6.540 | 6.610 | 1,004,481 | -0.34(-4.89%) |
Aug 10, 2020 | 6.430 | 7.110 | 6.430 | 6.950 | 2,113,056 | +0.66(+10.49%) |
Aug 07, 2020 | 6.030 | 6.330 | 6.013 | 6.290 | 744,500 | +0.22(+3.62%) |
Aug 06, 2020 | 6.040 | 6.190 | 5.930 | 6.070 | 758,091 | +0.15(+2.53%) |
Aug 05, 2020 | 5.850 | 6.200 | 5.680 | 5.920 | 1,454,154 | +0.12(+2.07%) |
Aug 04, 2020 | 5.690 | 5.890 | 5.390 | 5.800 | 1,217,529 | +0.11(+1.93%) |
Aug 03, 2020 | 5.260 | 5.850 | 5.230 | 5.690 | 800,194 | +0.43(+8.17%) |
Jul 31, 2020 | 5.340 | 5.400 | 5.110 | 5.260 | 373,100 | -0.08(-1.50%) |
Jul 30, 2020 | 5.070 | 5.430 | 5.010 | 5.340 | 546,602 | +0.20(+3.89%) |
Jul 29, 2020 | 5.230 | 5.280 | 5.040 | 5.140 | 328,458 | -0.09(-1.72%) |
Jul 28, 2020 | 5.240 | 5.330 | 5.130 | 5.230 | 300,253 | -0.03(-0.57%) |
Jul 27, 2020 | 5.190 | 5.370 | 5.050 | 5.260 | 561,837 | +0.15(+3.04%) |
Jul 24, 2020 | 5.110 | 5.170 | 4.920 | 5.105 | 578,400 | -0.02(-0.49%) |
Jul 23, 2020 | 5.150 | 5.580 | 5.020 | 5.130 | 981,184 | +0.02(+0.39%) |
Jul 22, 2020 | 5.020 | 5.130 | 4.900 | 5.110 | 450,876 | +0.10(+2.00%) |
Jul 21, 2020 | 5.190 | 5.200 | 4.985 | 5.010 | 811,755 | -0.12(-2.34%) |
Jul 20, 2020 | 4.800 | 5.150 | 4.800 | 5.130 | 763,487 | +0.41(+8.69%) |
Jul 17, 2020 | 4.390 | 4.800 | 4.353 | 4.720 | 673,200 | +0.37(+8.51%) |
Jul 16, 2020 | 4.350 | 4.370 | 4.180 | 4.350 | 388,586 | -0.03(-0.68%) |
Jul 15, 2020 | 4.150 | 4.410 | 4.150 | 4.380 | 486,862 | +0.25(+6.05%) |
Jul 14, 2020 | 4.180 | 4.240 | 3.990 | 4.130 | 539,528 | -0.08(-1.90%) |
Jul 13, 2020 | 4.440 | 4.480 | 4.180 | 4.210 | 469,773 | -0.08(-1.86%) |
Jul 10, 2020 | 4.550 | 4.550 | 4.200 | 4.290 | 581,200 | -0.25(-5.51%) |
Jul 09, 2020 | 4.640 | 4.680 | 4.330 | 4.540 | 537,222 | -0.07(-1.52%) |
Jul 08, 2020 | 4.610 | 4.700 | 4.500 | 4.610 | 710,042 | +0.03(+0.66%) |
Jul 07, 2020 | 4.710 | 4.710 | 4.550 | 4.580 | 494,072 | -0.14(-2.97%) |
Jul 06, 2020 | 4.890 | 4.900 | 4.630 | 4.720 | 638,946 | +0.01(+0.21%) |
Jul 02, 2020 | 4.790 | 4.820 | 4.540 | 4.710 | 734,500 | -0.03(-0.63%) |
Jul 01, 2020 | 4.880 | 4.954 | 4.690 | 4.740 | 497,825 | -0.12(-2.47%) |
Jun 30, 2020 | 4.970 | 5.020 | 4.750 | 4.860 | 684,392 | -0.16(-3.19%) |
Jun 29, 2020 | 5.120 | 5.150 | 4.810 | 5.020 | 611,766 | -0.01(-0.20%) |
Jun 26, 2020 | 5.260 | 5.325 | 4.955 | 5.030 | 3,083,700 | -0.31(-5.81%) |
Jun 25, 2020 | 5.210 | 5.480 | 5.050 | 5.340 | 706,193 | +0.08(+1.52%) |
Jun 24, 2020 | 5.630 | 5.820 | 5.200 | 5.260 | 821,904 | -0.46(-8.04%) |
Jun 23, 2020 | 5.530 | 5.920 | 5.480 | 5.720 | 1,028,370 | +0.31(+5.73%) |
Jun 22, 2020 | 5.460 | 5.540 | 5.320 | 5.410 | 598,157 | -0.05(-0.92%) |
Jun 19, 2020 | 5.310 | 5.490 | 5.220 | 5.460 | 878,700 | +0.23(+4.40%) |
Jun 18, 2020 | 5.130 | 5.450 | 5.100 | 5.230 | 423,696 | +0.01(+0.19%) |
Jun 17, 2020 | 5.270 | 5.300 | 5.100 | 5.220 | 298,554 | -0.08(-1.51%) |
Jun 16, 2020 | 5.330 | 5.360 | 5.070 | 5.300 | 514,493 | +0.10(+1.92%) |
Jun 15, 2020 | 4.660 | 5.260 | 4.620 | 5.200 | 1,152,615 | +0.45(+9.47%) |
Jun 12, 2020 | 4.990 | 5.050 | 4.720 | 4.750 | 517,900 | -0.01(-0.21%) |
Jun 11, 2020 | 4.980 | 5.090 | 4.680 | 4.760 | 778,208 | -0.44(-8.46%) |
Jun 10, 2020 | 5.330 | 5.340 | 5.150 | 5.200 | 765,513 | -0.11(-2.07%) |
Jun 09, 2020 | 5.210 | 5.400 | 5.140 | 5.310 | 720,592 | +0.07(+1.34%) |
Jun 08, 2020 | 5.150 | 5.480 | 5.120 | 5.240 | 954,279 | +0.09(+1.75%) |
Jun 05, 2020 | 5.200 | 5.480 | 5.080 | 5.150 | 852,400 | +0.01(+0.19%) |
Jun 04, 2020 | 5.210 | 5.320 | 5.000 | 5.140 | 870,751 | -0.16(-3.02%) |
Jun 03, 2020 | 5.470 | 5.580 | 5.210 | 5.300 | 683,803 | -0.17(-3.11%) |
Jun 02, 2020 | 5.310 | 5.590 | 5.030 | 5.470 | 1,268,811 | +0.16(+3.01%) |
Jun 01, 2020 | 4.860 | 5.350 | 4.850 | 5.310 | 1,087,895 | +0.44(+9.03%) |
May 29, 2020 | 4.910 | 5.029 | 4.730 | 4.870 | 792,100 | -0.12(-2.40%) |
May 28, 2020 | 5.110 | 5.190 | 4.910 | 4.990 | 711,022 | -0.10(-1.96%) |
May 27, 2020 | 5.160 | 5.200 | 4.730 | 5.090 | 1,751,200 | -0.07(-1.36%) |
May 26, 2020 | 5.750 | 5.820 | 5.020 | 5.160 | 2,234,260 | -0.59(-10.26%) |
May 22, 2020 | 6.530 | 6.700 | 5.620 | 5.750 | 3,825,900 | -0.69(-10.71%) |
May 21, 2020 | 6.210 | 6.440 | 5.580 | 6.440 | 2,885,813 | +0.26(+4.21%) |
May 20, 2020 | 6.460 | 6.600 | 5.920 | 6.180 | 1,998,791 | -0.17(-2.68%) |
May 19, 2020 | 6.680 | 6.910 | 6.110 | 6.350 | 2,512,168 | -0.09(-1.40%) |
May 18, 2020 | 6.010 | 6.800 | 6.000 | 6.440 | 4,226,303 | +0.94(+17.09%) |
May 15, 2020 | 5.460 | 5.620 | 5.170 | 5.500 | 1,279,300 | +0.08(+1.48%) |
May 14, 2020 | 5.430 | 5.700 | 5.100 | 5.420 | 955,923 | -0.10(-1.81%) |
May 13, 2020 | 5.750 | 6.080 | 5.000 | 5.520 | 1,946,250 | -0.17(-2.99%) |
May 12, 2020 | 6.060 | 6.300 | 5.650 | 5.690 | 1,559,951 | -0.11(-1.90%) |
May 11, 2020 | 5.310 | 5.900 | 5.260 | 5.800 | 1,500,967 | +0.65(+12.62%) |
May 08, 2020 | 4.910 | 5.180 | 4.700 | 5.150 | 1,432,200 | +0.47(+10.04%) |
May 07, 2020 | 4.410 | 4.760 | 4.390 | 4.680 | 1,053,421 | +0.36(+8.33%) |
May 06, 2020 | 4.500 | 4.640 | 4.250 | 4.320 | 914,006 | -0.18(-4.00%) |
May 05, 2020 | 4.540 | 4.730 | 4.450 | 4.500 | 825,292 | +0.00(+0.00%) |
May 04, 2020 | 4.250 | 4.500 | 4.210 | 4.500 | 848,626 | +0.33(+7.91%) |
May 01, 2020 | 4.110 | 4.214 | 3.800 | 4.170 | 704,600 | -0.14(-3.25%) |
Apr 30, 2020 | 4.770 | 4.770 | 4.290 | 4.310 | 665,509 | -0.44(-9.26%) |
Apr 29, 2020 | 4.500 | 4.790 | 4.290 | 4.750 | 840,380 | +0.40(+9.20%) |
Apr 28, 2020 | 4.350 | 4.480 | 4.170 | 4.350 | 873,409 | +0.19(+4.57%) |
Apr 27, 2020 | 3.690 | 4.380 | 3.670 | 4.160 | 1,602,203 | +0.61(+17.18%) |
Apr 24, 2020 | 3.680 | 3.695 | 3.540 | 3.550 | 341,400 | -0.10(-2.74%) |
Apr 23, 2020 | 3.600 | 3.780 | 3.530 | 3.650 | 353,523 | +0.12(+3.40%) |
Apr 22, 2020 | 3.800 | 3.800 | 3.520 | 3.530 | 387,283 | -0.18(-4.85%) |
Apr 21, 2020 | 3.600 | 3.750 | 3.450 | 3.710 | 432,225 | +0.11(+3.06%) |
Apr 20, 2020 | 3.600 | 3.840 | 3.500 | 3.600 | 386,461 | -0.03(-0.83%) |
Apr 17, 2020 | 3.840 | 3.840 | 3.540 | 3.630 | 622,800 | -0.06(-1.63%) |
Apr 16, 2020 | 3.850 | 3.950 | 3.550 | 3.690 | 691,032 | -0.07(-1.86%) |
Apr 15, 2020 | 3.830 | 3.900 | 3.550 | 3.760 | 897,162 | +0.01(+0.27%) |
Apr 14, 2020 | 3.700 | 3.920 | 3.520 | 3.750 | 1,351,262 | +0.38(+11.28%) |
Apr 13, 2020 | 3.080 | 3.430 | 2.800 | 3.370 | 756,248 | +0.48(+16.61%) |
Apr 09, 2020 | 2.640 | 3.181 | 2.640 | 2.890 | 683,900 | +0.31(+12.02%) |
Apr 08, 2020 | 2.090 | 2.690 | 2.080 | 2.580 | 841,843 | +0.52(+25.24%) |
Apr 07, 2020 | 2.210 | 2.250 | 2.020 | 2.060 | 309,561 | -0.05(-2.37%) |
Apr 06, 2020 | 1.920 | 2.180 | 1.900 | 2.110 | 299,330 | +0.27(+14.67%) |
Apr 03, 2020 | 1.910 | 2.040 | 1.750 | 1.840 | 326,500 | -0.04(-2.13%) |
Apr 02, 2020 | 1.920 | 2.000 | 1.850 | 1.880 | 232,275 | -0.07(-3.59%) |