Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.590 | 5.590 | 5.590 | 0 | -0.21(-3.62%) | |
Jul 29, 2021 | 5.750 | 5.930 | 5.690 | 5.800 | 1,013,489 | +0.16(+2.84%) |
Jul 28, 2021 | 5.600 | 5.950 | 5.520 | 5.640 | 2,650,605 | +0.16(+2.92%) |
Jul 27, 2021 | 5.490 | 5.510 | 5.340 | 5.480 | 619,343 | +0.02(+0.37%) |
Jul 26, 2021 | 5.350 | 5.570 | 5.330 | 5.460 | 1,157,397 | +0.24(+4.60%) |
Jul 23, 2021 | 5.210 | 5.320 | 5.170 | 5.220 | 588,934 | +0.03(+0.58%) |
Jul 22, 2021 | 5.180 | 5.310 | 5.110 | 5.190 | 792,126 | +0.05(+0.97%) |
Jul 21, 2021 | 4.940 | 5.180 | 4.920 | 5.140 | 776,320 | +0.26(+5.33%) |
Jul 20, 2021 | 4.900 | 5.020 | 4.810 | 4.880 | 870,375 | +0.07(+1.46%) |
Jul 19, 2021 | 4.860 | 4.880 | 4.660 | 4.810 | 1,626,001 | -0.24(-4.75%) |
Jul 16, 2021 | 5.540 | 5.540 | 4.980 | 5.050 | 1,928,642 | -0.50(-9.01%) |
Jul 15, 2021 | 5.450 | 5.680 | 5.410 | 5.550 | 975,557 | +0.08(+1.46%) |
Jul 14, 2021 | 5.520 | 5.520 | 5.390 | 5.470 | 543,277 | -0.05(-0.91%) |
Jul 13, 2021 | 5.490 | 5.580 | 5.470 | 5.520 | 609,584 | +0.04(+0.73%) |
Jul 12, 2021 | 5.300 | 5.560 | 5.290 | 5.480 | 1,064,958 | +0.11(+2.05%) |
Jul 09, 2021 | 5.310 | 5.450 | 5.290 | 5.370 | 696,064 | +0.12(+2.29%) |
Jul 08, 2021 | 5.050 | 5.250 | 4.960 | 5.250 | 928,481 | +0.03(+0.57%) |
Jul 07, 2021 | 5.250 | 5.350 | 5.180 | 5.220 | 831,086 | +0.05(+0.97%) |
Jul 06, 2021 | 5.430 | 5.430 | 5.050 | 5.170 | 1,096,693 | -0.22(-4.08%) |
Jul 05, 2021 | 5.430 | 5.520 | 5.360 | 5.390 | 409,115 | +0.02(+0.37%) |
Jul 02, 2021 | 5.380 | 5.430 | 5.180 | 5.370 | 919,683 | -0.01(-0.19%) |
Jun 30, 2021 | 5.380 | 5.380 | 5.380 | 0 | +0.23(+4.47%) | |
Jun 29, 2021 | 5.130 | 5.250 | 5.100 | 5.150 | 599,687 | -0.03(-0.58%) |
Jun 28, 2021 | 5.280 | 5.390 | 5.180 | 5.180 | 1,382,768 | -0.13(-2.45%) |
Jun 25, 2021 | 5.230 | 5.370 | 5.190 | 5.310 | 1,406,366 | +0.14(+2.71%) |
Jun 24, 2021 | 5.040 | 5.190 | 4.930 | 5.170 | 1,438,435 | +0.13(+2.58%) |
Jun 23, 2021 | 4.900 | 5.100 | 4.800 | 5.040 | 1,734,101 | +0.23(+4.78%) |
Jun 22, 2021 | 4.650 | 4.850 | 4.540 | 4.810 | 1,659,291 | +0.19(+4.11%) |
Jun 21, 2021 | 4.480 | 4.620 | 4.390 | 4.620 | 1,809,977 | +0.24(+5.48%) |
Jun 18, 2021 | 4.410 | 4.590 | 4.330 | 4.380 | 10,655,724 | -0.11(-2.45%) |
Jun 17, 2021 | 4.640 | 4.690 | 4.420 | 4.490 | 3,402,148 | -0.35(-7.23%) |
Jun 16, 2021 | 4.650 | 4.880 | 4.650 | 4.840 | 1,677,142 | +0.03(+0.62%) |
Jun 15, 2021 | 5.020 | 5.030 | 4.630 | 4.810 | 2,824,840 | -0.36(-6.96%) |
Jun 14, 2021 | 5.500 | 5.500 | 5.120 | 5.170 | 2,017,689 | -0.22(-4.08%) |
Jun 11, 2021 | 5.400 | 5.470 | 5.280 | 5.390 | 1,536,614 | +0.09(+1.70%) |
Jun 10, 2021 | 5.290 | 5.350 | 5.230 | 5.300 | 612,253 | +0.04(+0.76%) |
Jun 09, 2021 | 5.160 | 5.300 | 5.110 | 5.260 | 1,217,880 | +0.08(+1.54%) |
Jun 08, 2021 | 5.150 | 5.270 | 5.090 | 5.180 | 1,177,773 | +0.03(+0.58%) |
Jun 07, 2021 | 5.320 | 5.340 | 5.120 | 5.150 | 961,083 | -0.20(-3.74%) |
Jun 04, 2021 | 5.220 | 5.430 | 5.200 | 5.350 | 1,787,836 | +0.17(+3.28%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.030 | 5.180 | 1,283,118 | -0.11(-2.08%) |
Jun 02, 2021 | 5.450 | 5.480 | 5.260 | 5.290 | 1,662,841 | -0.17(-3.11%) |
Jun 01, 2021 | 5.550 | 5.600 | 5.420 | 5.460 | 1,222,040 | +0.01(+0.18%) |
May 31, 2021 | 5.600 | 5.600 | 5.420 | 5.450 | 885,015 | -0.11(-1.98%) |
May 28, 2021 | 5.550 | 5.620 | 5.400 | 5.560 | 1,846,351 | -0.07(-1.24%) |
May 27, 2021 | 5.570 | 5.660 | 5.420 | 5.630 | 10,721,397 | +0.20(+3.68%) |
May 26, 2021 | 5.250 | 5.490 | 5.190 | 5.430 | 3,884,148 | +0.09(+1.69%) |
May 25, 2021 | 5.290 | 5.570 | 5.190 | 5.340 | 3,065,268 | -0.05(-0.93%) |
May 21, 2021 | 5.390 | 5.390 | 5.390 | 0 | -0.29(-5.11%) | |
May 20, 2021 | 5.760 | 5.840 | 5.610 | 5.680 | 2,616,732 | +0.07(+1.25%) |
May 19, 2021 | 6.000 | 6.000 | 5.500 | 5.610 | 4,753,992 | -0.72(-11.37%) |
May 18, 2021 | 6.150 | 6.420 | 6.120 | 6.330 | 3,524,052 | +0.26(+4.28%) |
May 17, 2021 | 5.980 | 6.100 | 5.810 | 6.070 | 1,569,018 | +0.20(+3.41%) |
May 14, 2021 | 5.800 | 6.020 | 5.780 | 5.870 | 958,021 | +0.02(+0.34%) |
May 13, 2021 | 6.050 | 6.270 | 5.830 | 5.850 | 1,778,438 | -0.35(-5.65%) |
May 12, 2021 | 6.430 | 6.540 | 6.080 | 6.200 | 2,730,996 | -0.39(-5.92%) |
May 11, 2021 | 6.080 | 6.640 | 5.850 | 6.590 | 3,347,921 | +0.34(+5.44%) |
May 10, 2021 | 6.350 | 6.500 | 6.020 | 6.250 | 3,996,730 | -0.04(-0.64%) |
May 07, 2021 | 6.120 | 6.480 | 6.080 | 6.290 | 2,752,512 | +0.29(+4.83%) |
May 06, 2021 | 5.740 | 6.000 | 5.570 | 6.000 | 2,498,913 | +0.32(+5.63%) |
May 05, 2021 | 5.440 | 5.710 | 5.410 | 5.680 | 2,653,664 | +0.26(+4.80%) |
May 04, 2021 | 5.410 | 5.440 | 5.230 | 5.420 | 2,139,392 | -0.01(-0.18%) |
May 03, 2021 | 5.540 | 5.610 | 5.350 | 5.430 | 2,125,067 | -0.06(-1.09%) |
Apr 30, 2021 | 5.560 | 5.640 | 5.450 | 5.490 | 2,149,340 | -0.04(-0.72%) |
Apr 29, 2021 | 5.640 | 5.840 | 5.360 | 5.530 | 1,989,828 | +0.03(+0.55%) |
Apr 28, 2021 | 5.400 | 5.590 | 5.300 | 5.500 | 4,802,396 | +0.41(+8.06%) |
Apr 27, 2021 | 5.400 | 5.420 | 5.090 | 5.090 | 2,377,391 | -0.33(-6.09%) |
Apr 26, 2021 | 5.150 | 5.540 | 5.150 | 5.420 | 2,953,960 | +0.39(+7.75%) |
Apr 23, 2021 | 4.940 | 5.150 | 4.880 | 5.030 | 1,079,764 | +0.17(+3.50%) |
Apr 22, 2021 | 4.940 | 4.960 | 4.770 | 4.860 | 857,636 | -0.05(-1.02%) |
Apr 21, 2021 | 4.700 | 4.930 | 4.660 | 4.910 | 1,043,314 | +0.19(+4.03%) |
Apr 20, 2021 | 4.830 | 4.940 | 4.670 | 4.720 | 1,208,916 | -0.12(-2.48%) |
Apr 19, 2021 | 4.800 | 4.910 | 4.740 | 4.840 | 1,034,162 | +0.13(+2.76%) |
Apr 16, 2021 | 4.830 | 4.830 | 4.560 | 4.710 | 1,108,882 | -0.11(-2.28%) |
Apr 15, 2021 | 4.520 | 4.860 | 4.520 | 4.820 | 1,490,908 | +0.34(+7.59%) |
Apr 14, 2021 | 4.300 | 4.580 | 4.300 | 4.480 | 2,219,844 | +0.18(+4.19%) |
Apr 13, 2021 | 4.220 | 4.300 | 4.170 | 4.300 | 940,672 | +0.13(+3.12%) |
Apr 12, 2021 | 4.400 | 4.400 | 4.150 | 4.170 | 997,171 | -0.22(-5.01%) |
Apr 09, 2021 | 4.360 | 4.400 | 4.330 | 4.390 | 824,150 | +0.04(+0.92%) |
Apr 08, 2021 | 4.200 | 4.390 | 4.200 | 4.350 | 1,225,771 | +0.18(+4.32%) |
Apr 07, 2021 | 4.260 | 4.280 | 4.140 | 4.170 | 605,201 | -0.11(-2.57%) |
Apr 06, 2021 | 4.360 | 4.420 | 4.250 | 4.280 | 691,681 | -0.09(-2.06%) |
Apr 05, 2021 | 4.220 | 4.380 | 4.220 | 4.370 | 1,182,956 | +0.22(+5.30%) |
Apr 01, 2021 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Mar 31, 2021 | 4.150 | 4.210 | 4.080 | 4.140 | 981,776 | +0.00(+0.00%) |
Mar 30, 2021 | 3.900 | 4.200 | 3.820 | 4.140 | 2,233,569 | +0.19(+4.81%) |
Mar 29, 2021 | 3.870 | 3.950 | 3.780 | 3.950 | 749,036 | +0.09(+2.33%) |
Mar 26, 2021 | 3.800 | 3.900 | 3.780 | 3.860 | 776,386 | +0.15(+4.04%) |
Mar 25, 2021 | 3.760 | 3.780 | 3.570 | 3.710 | 1,158,598 | -0.04(-1.07%) |
Mar 24, 2021 | 3.850 | 3.880 | 3.740 | 3.750 | 811,218 | -0.08(-2.09%) |
Mar 23, 2021 | 3.990 | 4.000 | 3.760 | 3.830 | 1,578,744 | -0.14(-3.53%) |
Mar 22, 2021 | 3.750 | 4.000 | 3.740 | 3.970 | 1,750,390 | +0.35(+9.67%) |
Mar 19, 2021 | 3.610 | 3.650 | 3.500 | 3.620 | 2,403,080 | +0.00(+0.00%) |
Mar 18, 2021 | 3.760 | 3.770 | 3.580 | 3.620 | 826,703 | -0.18(-4.74%) |
Mar 17, 2021 | 3.740 | 3.850 | 3.680 | 3.800 | 663,981 | +0.02(+0.53%) |
Mar 16, 2021 | 3.800 | 3.830 | 3.720 | 3.780 | 964,788 | -0.02(-0.53%) |
Mar 15, 2021 | 3.880 | 3.930 | 3.750 | 3.800 | 791,270 | -0.08(-2.06%) |
Mar 12, 2021 | 3.870 | 3.920 | 3.790 | 3.880 | 643,712 | -0.04(-1.02%) |
Mar 11, 2021 | 3.700 | 3.970 | 3.670 | 3.920 | 1,926,046 | +0.31(+8.59%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.560 | 3.610 | 1,688,278 | -0.13(-3.48%) |
Mar 09, 2021 | 3.800 | 3.830 | 3.630 | 3.740 | 993,114 | -0.03(-0.80%) |
Mar 08, 2021 | 3.550 | 3.850 | 3.500 | 3.770 | 1,737,869 | +0.17(+4.72%) |
Mar 05, 2021 | 3.520 | 3.650 | 3.430 | 3.600 | 1,478,495 | +0.19(+5.57%) |
Mar 04, 2021 | 3.550 | 3.550 | 3.280 | 3.410 | 2,037,680 | -0.21(-5.80%) |
Mar 03, 2021 | 3.700 | 3.710 | 3.580 | 3.620 | 1,034,373 | -0.13(-3.47%) |
Mar 02, 2021 | 3.680 | 3.850 | 3.680 | 3.750 | 1,219,204 | +0.12(+3.31%) |
Mar 01, 2021 | 3.880 | 3.940 | 3.590 | 3.630 | 1,654,136 | -0.24(-6.20%) |
Feb 26, 2021 | 3.960 | 4.000 | 3.680 | 3.870 | 2,278,375 | -0.18(-4.44%) |
Feb 25, 2021 | 4.160 | 4.180 | 3.990 | 4.050 | 1,419,226 | -0.02(-0.49%) |
Feb 24, 2021 | 4.000 | 4.090 | 3.940 | 4.070 | 1,828,549 | +0.13(+3.30%) |
Feb 23, 2021 | 3.850 | 4.000 | 3.710 | 3.940 | 2,180,681 | +0.09(+2.34%) |
Feb 22, 2021 | 3.750 | 3.880 | 3.560 | 3.850 | 2,338,495 | +0.23(+6.35%) |
Feb 19, 2021 | 3.500 | 3.750 | 3.480 | 3.620 | 2,235,746 | +0.19(+5.54%) |
Feb 18, 2021 | 3.370 | 3.490 | 3.360 | 3.430 | 869,849 | +0.08(+2.39%) |
Feb 17, 2021 | 3.350 | 3.380 | 3.270 | 3.350 | 688,745 | -0.01(-0.30%) |
Feb 16, 2021 | 3.160 | 3.370 | 3.150 | 3.360 | 1,675,386 | +0.25(+8.04%) |
Feb 12, 2021 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Feb 11, 2021 | 3.140 | 3.240 | 3.100 | 3.140 | 617,773 | +0.00(+0.00%) |
Feb 10, 2021 | 3.180 | 3.200 | 3.030 | 3.140 | 852,253 | +0.03(+0.96%) |
Feb 09, 2021 | 3.180 | 3.220 | 3.090 | 3.110 | 741,361 | -0.05(-1.58%) |
Feb 08, 2021 | 3.080 | 3.200 | 3.080 | 3.160 | 1,026,018 | +0.11(+3.61%) |
Feb 05, 2021 | 2.880 | 3.070 | 2.870 | 3.050 | 855,012 | +0.20(+7.02%) |
Feb 04, 2021 | 2.900 | 2.920 | 2.820 | 2.850 | 407,122 | -0.07(-2.40%) |
Feb 03, 2021 | 2.830 | 2.920 | 2.780 | 2.920 | 720,998 | +0.10(+3.55%) |
Feb 02, 2021 | 2.820 | 2.920 | 2.750 | 2.820 | 1,652,089 | +0.01(+0.36%) |
Feb 01, 2021 | 2.650 | 2.820 | 2.640 | 2.810 | 1,024,137 | +0.16(+6.04%) |
Jan 29, 2021 | 2.700 | 2.770 | 2.650 | 2.650 | 1,107,508 | -0.03(-1.12%) |
Jan 28, 2021 | 2.510 | 2.710 | 2.510 | 2.680 | 776,005 | +0.21(+8.50%) |
Jan 27, 2021 | 2.510 | 2.550 | 2.370 | 2.470 | 1,169,777 | -0.20(-7.49%) |
Jan 26, 2021 | 2.730 | 2.760 | 2.650 | 2.670 | 474,097 | -0.06(-2.20%) |
Jan 25, 2021 | 2.810 | 2.850 | 2.610 | 2.730 | 1,000,889 | -0.09(-3.19%) |
Jan 22, 2021 | 2.850 | 2.880 | 2.790 | 2.820 | 802,079 | -0.08(-2.76%) |
Jan 21, 2021 | 2.950 | 2.950 | 2.880 | 2.900 | 941,226 | +0.04(+1.40%) |
Jan 20, 2021 | 2.860 | 2.940 | 2.850 | 2.860 | 959,910 | +0.07(+2.51%) |
Jan 19, 2021 | 2.790 | 2.910 | 2.790 | 2.790 | 961,389 | +0.03(+1.09%) |
Jan 18, 2021 | 2.800 | 2.800 | 2.710 | 2.760 | 521,914 | -0.08(-2.82%) |
Jan 15, 2021 | 2.900 | 2.930 | 2.800 | 2.840 | 617,153 | -0.10(-3.40%) |
Jan 14, 2021 | 2.860 | 2.950 | 2.860 | 2.940 | 391,758 | +0.10(+3.52%) |
Jan 13, 2021 | 2.930 | 2.930 | 2.830 | 2.840 | 334,310 | -0.04(-1.39%) |
Jan 12, 2021 | 2.860 | 2.900 | 2.820 | 2.880 | 463,806 | +0.07(+2.49%) |
Jan 11, 2021 | 2.810 | 2.850 | 2.570 | 2.810 | 1,026,135 | -0.08(-2.77%) |
Jan 08, 2021 | 2.930 | 2.940 | 2.790 | 2.890 | 916,775 | -0.05(-1.70%) |
Jan 07, 2021 | 2.850 | 2.950 | 2.820 | 2.940 | 1,313,060 | +0.19(+6.91%) |
Jan 06, 2021 | 2.640 | 2.840 | 2.600 | 2.750 | 1,498,864 | +0.12(+4.56%) |
Jan 05, 2021 | 2.550 | 2.670 | 2.550 | 2.630 | 667,346 | +0.11(+4.37%) |
Jan 04, 2021 | 2.420 | 2.540 | 2.410 | 2.520 | 842,725 | +0.14(+5.88%) |
Dec 31, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.01(-0.42%) | |
Dec 30, 2020 | 2.360 | 2.420 | 2.360 | 2.390 | 421,452 | +0.03(+1.27%) |
Dec 29, 2020 | 2.400 | 2.490 | 2.340 | 2.360 | 509,326 | -0.02(-0.84%) |
Dec 24, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.02(-0.83%) | |
Dec 23, 2020 | 2.260 | 2.430 | 2.260 | 2.400 | 600,679 | +0.13(+5.73%) |
Dec 22, 2020 | 2.370 | 2.390 | 2.250 | 2.270 | 736,132 | -0.10(-4.22%) |
Dec 21, 2020 | 2.300 | 2.410 | 2.280 | 2.370 | 787,714 | +0.02(+0.85%) |
Dec 18, 2020 | 2.240 | 2.410 | 2.220 | 2.350 | 1,151,454 | +0.12(+5.38%) |
Dec 17, 2020 | 2.090 | 2.250 | 2.070 | 2.230 | 1,422,960 | +0.18(+8.78%) |
Dec 16, 2020 | 2.070 | 2.080 | 2.000 | 2.050 | 707,677 | +0.00(+0.00%) |
Dec 15, 2020 | 2.080 | 2.080 | 2.030 | 2.050 | 269,487 | +0.00(+0.00%) |
Dec 14, 2020 | 2.120 | 2.120 | 2.050 | 2.050 | 546,542 | -0.03(-1.44%) |
Dec 11, 2020 | 2.050 | 2.120 | 2.020 | 2.080 | 1,998,808 | +0.10(+5.05%) |
Dec 10, 2020 | 1.960 | 2.000 | 1.950 | 1.980 | 577,124 | +0.04(+2.06%) |
Dec 09, 2020 | 1.950 | 2.020 | 1.940 | 1.940 | 858,809 | -0.03(-1.52%) |
Dec 08, 2020 | 1.910 | 1.980 | 1.910 | 1.970 | 1,286,402 | +0.06(+3.14%) |
Dec 07, 2020 | 1.870 | 1.930 | 1.860 | 1.910 | 683,992 | +0.02(+1.06%) |
Dec 04, 2020 | 1.850 | 1.910 | 1.820 | 1.890 | 1,567,825 | +0.07(+3.85%) |
Dec 03, 2020 | 1.890 | 1.960 | 1.800 | 1.820 | 1,595,734 | -0.07(-3.70%) |
Dec 02, 2020 | 1.950 | 2.010 | 1.870 | 1.890 | 1,914,078 | -0.07(-3.57%) |
Dec 01, 2020 | 1.990 | 2.050 | 1.910 | 1.960 | 1,457,793 | -0.01(-0.51%) |
Nov 30, 2020 | 1.970 | 1.980 | 1.900 | 1.970 | 1,175,083 | +0.05(+2.60%) |
Nov 27, 2020 | 1.880 | 1.930 | 1.870 | 1.920 | 809,498 | +0.05(+2.67%) |
Nov 26, 2020 | 1.860 | 1.880 | 1.860 | 1.870 | 468,566 | +0.02(+1.08%) |
Nov 25, 2020 | 1.840 | 1.860 | 1.830 | 1.850 | 527,187 | +0.00(+0.00%) |
Nov 24, 2020 | 1.810 | 1.850 | 1.810 | 1.850 | 1,268,072 | +0.03(+1.65%) |
Nov 23, 2020 | 1.840 | 1.890 | 1.820 | 1.820 | 953,324 | -0.02(-1.09%) |
Nov 20, 2020 | 1.800 | 1.850 | 1.770 | 1.840 | 1,693,085 | +0.04(+2.22%) |
Nov 19, 2020 | 1.800 | 1.820 | 1.770 | 1.800 | 360,436 | -0.01(-0.55%) |
Nov 18, 2020 | 1.820 | 1.820 | 1.800 | 1.810 | 568,215 | +0.01(+0.56%) |
Nov 17, 2020 | 1.810 | 1.820 | 1.780 | 1.800 | 362,154 | -0.01(-0.55%) |
Nov 16, 2020 | 1.790 | 1.860 | 1.780 | 1.810 | 2,122,829 | +0.04(+2.26%) |
Nov 13, 2020 | 1.760 | 1.800 | 1.750 | 1.770 | 340,448 | +0.02(+1.14%) |
Nov 12, 2020 | 1.800 | 1.820 | 1.740 | 1.750 | 478,322 | -0.02(-1.13%) |
Nov 11, 2020 | 1.840 | 1.840 | 1.730 | 1.770 | 776,531 | -0.07(-3.80%) |
Nov 10, 2020 | 1.790 | 1.860 | 1.760 | 1.840 | 489,310 | +0.04(+2.22%) |
Nov 09, 2020 | 1.830 | 1.890 | 1.760 | 1.800 | 666,915 | -0.04(-2.17%) |
Nov 06, 2020 | 1.850 | 1.880 | 1.810 | 1.840 | 801,615 | +0.02(+1.10%) |
Nov 05, 2020 | 1.750 | 1.880 | 1.750 | 1.820 | 1,330,556 | +0.09(+5.20%) |
Nov 04, 2020 | 1.720 | 1.750 | 1.690 | 1.730 | 512,082 | +0.02(+1.17%) |
Nov 03, 2020 | 1.700 | 1.750 | 1.690 | 1.710 | 682,772 | +0.01(+0.59%) |
Nov 02, 2020 | 1.640 | 1.720 | 1.640 | 1.700 | 436,051 | +0.03(+1.80%) |
Oct 30, 2020 | 1.660 | 1.690 | 1.640 | 1.670 | 728,202 | +0.05(+3.09%) |
Oct 29, 2020 | 1.570 | 1.660 | 1.550 | 1.620 | 767,462 | +0.03(+1.89%) |
Oct 28, 2020 | 1.750 | 1.750 | 1.540 | 1.590 | 912,629 | -0.17(-9.66%) |
Oct 27, 2020 | 1.700 | 1.770 | 1.680 | 1.760 | 995,525 | +0.04(+2.33%) |
Oct 26, 2020 | 1.710 | 1.760 | 1.670 | 1.720 | 528,978 | +0.01(+0.58%) |
Oct 23, 2020 | 1.650 | 1.730 | 1.640 | 1.710 | 1,412,491 | +0.07(+4.27%) |
Oct 22, 2020 | 1.650 | 1.670 | 1.630 | 1.640 | 171,563 | -0.02(-1.20%) |
Oct 21, 2020 | 1.590 | 1.670 | 1.590 | 1.660 | 848,938 | +0.07(+4.40%) |
Oct 20, 2020 | 1.540 | 1.600 | 1.520 | 1.590 | 386,371 | +0.06(+3.92%) |
Oct 19, 2020 | 1.550 | 1.580 | 1.510 | 1.530 | 234,076 | -0.02(-1.29%) |
Oct 16, 2020 | 1.590 | 1.590 | 1.520 | 1.550 | 342,293 | -0.03(-1.90%) |
Oct 15, 2020 | 1.510 | 1.580 | 1.510 | 1.580 | 321,455 | +0.04(+2.60%) |
Oct 14, 2020 | 1.550 | 1.570 | 1.500 | 1.540 | 383,465 | +0.00(+0.00%) |
Oct 13, 2020 | 1.510 | 1.570 | 1.470 | 1.540 | 568,277 | +0.06(+4.05%) |
Oct 09, 2020 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
Oct 08, 2020 | 1.450 | 1.470 | 1.400 | 1.450 | 506,104 | -0.01(-0.68%) |
Oct 07, 2020 | 1.440 | 1.470 | 1.440 | 1.460 | 502,258 | +0.01(+0.69%) |
Oct 06, 2020 | 1.420 | 1.460 | 1.420 | 1.450 | 718,712 | +0.03(+2.11%) |
Oct 05, 2020 | 1.390 | 1.440 | 1.390 | 1.420 | 259,137 | +0.01(+0.71%) |
Oct 02, 2020 | 1.410 | 1.420 | 1.390 | 1.410 | 382,284 | -0.01(-0.70%) |
Oct 01, 2020 | 1.420 | 1.450 | 1.400 | 1.420 | 385,190 | -0.03(-2.07%) |
Sep 30, 2020 | 1.430 | 1.470 | 1.430 | 1.450 | 439,466 | +0.03(+2.11%) |
Sep 29, 2020 | 1.470 | 1.470 | 1.400 | 1.420 | 428,923 | -0.06(-4.05%) |
Sep 28, 2020 | 1.500 | 1.500 | 1.470 | 1.480 | 381,008 | -0.01(-0.67%) |
Sep 25, 2020 | 1.480 | 1.510 | 1.470 | 1.490 | 1,269,279 | +0.00(+0.00%) |
Sep 24, 2020 | 1.440 | 1.520 | 1.430 | 1.490 | 3,308,789 | -0.01(-0.67%) |
Sep 23, 2020 | 1.530 | 1.570 | 1.490 | 1.500 | 1,971,705 | -0.05(-3.23%) |
Sep 22, 2020 | 1.470 | 1.560 | 1.470 | 1.550 | 1,207,013 | +0.07(+4.73%) |
Sep 21, 2020 | 1.450 | 1.480 | 1.380 | 1.480 | 842,187 | -0.04(-2.63%) |
Sep 18, 2020 | 1.430 | 1.520 | 1.430 | 1.520 | 1,577,424 | +0.08(+5.56%) |
Sep 17, 2020 | 1.440 | 1.450 | 1.400 | 1.440 | 402,201 | -0.01(-0.69%) |
Sep 16, 2020 | 1.400 | 1.470 | 1.390 | 1.450 | 635,553 | +0.06(+4.32%) |
Sep 15, 2020 | 1.400 | 1.410 | 1.380 | 1.390 | 182,758 | +0.01(+0.72%) |
Sep 14, 2020 | 1.440 | 1.450 | 1.370 | 1.380 | 313,689 | -0.04(-2.82%) |
Sep 11, 2020 | 1.390 | 1.430 | 1.350 | 1.420 | 353,377 | +0.06(+4.41%) |
Sep 10, 2020 | 1.380 | 1.440 | 1.350 | 1.360 | 1,181,562 | +0.00(+0.00%) |
Sep 09, 2020 | 1.280 | 1.380 | 1.280 | 1.360 | 527,383 | +0.08(+6.25%) |
Sep 08, 2020 | 1.310 | 1.330 | 1.280 | 1.280 | 161,490 | -0.07(-5.19%) |
Sep 04, 2020 | 1.350 | 1.350 | 1.350 | 0 | +0.08(+6.30%) | |
Sep 03, 2020 | 1.320 | 1.320 | 1.230 | 1.270 | 408,707 | -0.04(-3.05%) |
Sep 02, 2020 | 1.280 | 1.330 | 1.280 | 1.310 | 226,398 | -0.02(-1.50%) |
Sep 01, 2020 | 1.300 | 1.340 | 1.290 | 1.330 | 320,912 | +0.03(+2.31%) |
Aug 31, 2020 | 1.300 | 1.310 | 1.280 | 1.300 | 206,018 | +0.04(+3.17%) |
Aug 28, 2020 | 1.220 | 1.280 | 1.220 | 1.260 | 614,687 | +0.04(+3.28%) |
Aug 27, 2020 | 1.240 | 1.270 | 1.210 | 1.220 | 251,404 | -0.03(-2.40%) |
Aug 26, 2020 | 1.260 | 1.270 | 1.180 | 1.250 | 695,281 | +0.00(+0.00%) |
Aug 25, 2020 | 1.300 | 1.300 | 1.220 | 1.250 | 449,141 | -0.05(-3.85%) |
Aug 24, 2020 | 1.370 | 1.370 | 1.280 | 1.300 | 253,260 | -0.04(-2.99%) |
Aug 21, 2020 | 1.330 | 1.350 | 1.300 | 1.340 | 313,993 | -0.03(-2.19%) |
Aug 20, 2020 | 1.270 | 1.370 | 1.240 | 1.370 | 784,414 | +0.10(+7.87%) |
Aug 19, 2020 | 1.270 | 1.320 | 1.260 | 1.270 | 392,019 | +0.02(+1.60%) |
Aug 18, 2020 | 1.300 | 1.320 | 1.230 | 1.250 | 479,062 | -0.03(-2.34%) |
Aug 17, 2020 | 1.180 | 1.290 | 1.180 | 1.280 | 1,262,648 | +0.08(+6.67%) |
Aug 14, 2020 | 1.130 | 1.200 | 1.120 | 1.200 | 551,249 | +0.06(+5.26%) |
Aug 13, 2020 | 1.130 | 1.170 | 1.130 | 1.140 | 483,502 | +0.00(+0.00%) |
Aug 12, 2020 | 1.140 | 1.150 | 1.130 | 1.140 | 111,477 | -0.01(-0.87%) |
Aug 11, 2020 | 1.170 | 1.170 | 1.110 | 1.150 | 263,757 | -0.01(-0.86%) |
Aug 10, 2020 | 1.150 | 1.170 | 1.140 | 1.160 | 212,285 | +0.03(+2.65%) |
Aug 07, 2020 | 1.150 | 1.160 | 1.120 | 1.130 | 309,207 | -0.02(-1.74%) |
Aug 06, 2020 | 1.160 | 1.190 | 1.140 | 1.150 | 253,391 | -0.02(-1.71%) |
Aug 05, 2020 | 1.100 | 1.200 | 1.100 | 1.170 | 1,362,595 | +0.10(+9.35%) |