Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-07-19 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-18 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-15 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-14 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-13 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-12 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2022-07-11 | 1.41 | 1.41 | 1.15 | 1.20 | 26,359,046 |
2022-07-08 | 1.20 | 1.35 | 1.20 | 1.39 | 34,032,150 |
2022-07-07 | 1.05 | 1.05 | 1.05 | 1.05 | 10,489,504 |
2022-07-06 | 1.05 | 1.05 | 1.05 | 1.05 | 2,305,673 |
2022-07-05 | 1.10 | 1.10 | 1.10 | 1.05 | 3,737,191 |
2022-07-04 | 0.98 | 1.10 | 0.98 | 1.04 | 15,446,722 |
2022-07-01 | 1.00 | 1.04 | 1.00 | 0.95 | 5,460,164 |
2022-06-30 | 0.96 | 0.96 | 0.95 | 0.95 | 5,689,662 |
2022-06-29 | 1.04 | 1.10 | 0.90 | 0.96 | 22,809,867 |
2022-06-28 | 1.16 | 1.16 | 1.07 | 1.07 | 5,145,040 |
2022-06-27 | 1.15 | 1.15 | 1.02 | 1.16 | 17,557,470 |
2022-06-24 | 1.13 | 1.15 | 1.13 | 1.15 | 14,581,628 |
2022-06-23 | 1.11 | 1.13 | 1.11 | 1.13 | 1,803,315 |
2022-06-22 | 1.20 | 1.20 | 1.20 | 1.11 | 7,938,698 |
2022-06-21 | 1.30 | 1.30 | 1.18 | 1.19 | 11,087,658 |
2022-06-20 | 1.00 | 1.20 | 1.00 | 1.24 | 6,771,069 |
2022-06-17 | 1.16 | 1.16 | 1.16 | 1.35 | 14,584,937 |
2022-06-16 | 1.30 | 1.30 | 1.14 | 1.10 | 24,712,807 |
2022-06-15 | 1.40 | 1.45 | 1.23 | 1.28 | 7,511,749 |
2022-06-14 | 1.38 | 1.39 | 1.38 | 1.39 | 7,350,939 |
2022-06-13 | 1.35 | 1.44 | 1.29 | 1.38 | 19,176,803 |
2022-06-10 | 1.44 | 1.54 | 1.30 | 1.38 | 30,663,184 |
2022-06-09 | 1.40 | 1.50 | 1.34 | 1.48 | 35,491,657 |
2022-06-08 | 1.35 | 1.50 | 1.30 | 1.44 | 39,247,259 |
2022-06-07 | 1.70 | 1.70 | 1.30 | 1.36 | 73,497,419 |
2022-06-06 | 1.50 | 1.73 | 1.50 | 1.68 | 8,948,385 |
2022-06-03 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
2022-06-02 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
2022-06-01 | 1.58 | 1.70 | 1.52 | 1.64 | 12,766,963 |
2022-05-31 | 1.76 | 1.76 | 1.55 | 1.58 | 48,008,264 |
2022-05-30 | 1.98 | 1.98 | 1.70 | 1.82 | 23,442,598 |
2022-05-27 | 1.50 | 1.70 | 1.50 | 1.70 | 11,205,364 |
2022-05-26 | 1.56 | 1.61 | 1.50 | 1.50 | 15,251,976 |
2022-05-25 | 1.77 | 1.77 | 1.58 | 1.59 | 30,554,792 |
2022-05-24 | 1.63 | 1.77 | 1.58 | 1.77 | 39,360,944 |
2022-05-23 | 1.50 | 1.74 | 1.50 | 1.74 | 31,191,198 |
2022-05-20 | 1.50 | 1.59 | 1.40 | 1.50 | 66,886,505 |
2022-05-19 | 1.50 | 1.50 | 1.39 | 1.50 | 46,347,258 |
2022-05-18 | 1.60 | 1.70 | 1.40 | 1.40 | 76,124,409 |
2022-05-17 | 1.50 | 1.70 | 1.47 | 1.50 | 45,677,718 |
2022-05-16 | 2.00 | 2.00 | 1.34 | 1.60 | 184,240,516 |
2022-05-13 | 3.00 | 3.00 | 2.15 | 2.15 | 49,516,292 |
2022-05-12 | 1.70 | 3.49 | 1.70 | 2.50 | 209,914,745 |
2022-05-11 | 1.49 | 1.60 | 1.49 | 1.53 | 18,051,363 |
2022-05-10 | 1.50 | 1.70 | 1.45 | 1.53 | 20,064,321 |
2022-05-09 | 1.75 | 1.75 | 1.50 | 1.65 | 39,290,973 |
2022-05-06 | 1.83 | 1.85 | 1.60 | 1.70 | 54,003,061 |
2022-05-05 | 1.91 | 2.00 | 1.80 | 1.96 | 15,686,755 |
2022-05-04 | 1.95 | 2.00 | 1.90 | 1.96 | 20,646,900 |
2022-05-03 | 2.00 | 2.10 | 2.00 | 2.00 | 10,232,375 |
2022-05-02 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2022-04-29 | 2.30 | 2.30 | 1.80 | 2.10 | 23,451,395 |
2022-04-28 | 2.30 | 2.38 | 2.20 | 2.30 | 20,233,469 |
2022-04-27 | 2.00 | 2.40 | 2.00 | 2.40 | 16,504,091 |
2022-04-26 | 2.10 | 2.10 | 1.90 | 1.98 | 20,268,587 |
2022-04-25 | 2.20 | 2.25 | 2.00 | 2.10 | 30,048,410 |
2022-04-22 | 2.50 | 2.75 | 2.00 | 2.00 | 81,319,179 |
2022-04-21 | 1.75 | 2.30 | 1.70 | 1.95 | 64,479,479 |
2022-04-20 | 1.70 | 1.90 | 1.40 | 1.60 | 93,933,320 |
2022-04-19 | 2.48 | 2.48 | 1.72 | 2.12 | 86,147,587 |
2022-04-18 | 2.48 | 2.48 | 2.48 | 2.48 | 0 |
2022-04-15 | 2.48 | 2.48 | 2.48 | 2.48 | 0 |
2022-04-14 | 2.50 | 2.55 | 2.05 | 2.48 | 173,487,615 |
2022-04-13 | 2.80 | 3.00 | 2.60 | 3.00 | 43,922,783 |
2022-04-12 | 2.90 | 3.15 | 2.82 | 2.90 | 31,663,440 |
2022-04-11 | 3.00 | 3.20 | 2.98 | 2.98 | 61,239,834 |
2022-04-08 | 2.45 | 3.30 | 2.30 | 2.80 | 88,324,304 |
2022-04-07 | 2.95 | 2.95 | 2.45 | 2.45 | 93,868,093 |
2022-04-06 | 3.70 | 4.05 | 2.97 | 2.97 | 92,834,734 |
2022-04-05 | 4.00 | 4.00 | 3.30 | 3.30 | 55,828,187 |
2022-04-04 | 3.30 | 3.90 | 3.30 | 3.85 | 55,926,939 |
2022-04-01 | 3.80 | 4.00 | 3.40 | 3.40 | 59,448,103 |
2022-03-31 | 4.50 | 4.68 | 3.60 | 4.00 | 71,588,996 |
2022-03-30 | 5.50 | 5.50 | 3.50 | 4.20 | 176,874,315 |
2022-03-29 | 3.00 | 4.98 | 2.90 | 4.98 | 318,769,932 |
2022-03-28 | 1.46 | 3.00 | 1.46 | 3.00 | 234,226,647 |
2022-03-25 | 1.50 | 1.65 | 1.20 | 1.50 | 167,091,979 |
2022-03-24 | 1.80 | 2.15 | 1.62 | 1.79 | 173,877,195 |
2022-03-23 | 1.80 | 1.90 | 1.60 | 1.73 | 62,234,016 |
2022-03-22 | 1.90 | 2.05 | 1.66 | 1.70 | 75,875,943 |
2022-03-21 | 2.80 | 2.80 | 1.70 | 1.80 | 85,221,677 |
2022-03-18 | 2.00 | 2.00 | 1.70 | 1.80 | 208,550,846 |
2022-03-17 | 2.30 | 2.50 | 1.76 | 1.89 | 153,363,843 |
2022-03-16 | 2.10 | 2.40 | 2.00 | 2.20 | 125,183,948 |
2022-03-15 | 2.80 | 2.80 | 1.72 | 2.20 | 76,131,544 |
2022-03-14 | 3.70 | 3.70 | 2.50 | 3.00 | 64,550,063 |
2022-03-11 | 2.75 | 3.10 | 2.55 | 2.75 | 40,036,752 |
2022-03-10 | 3.25 | 3.72 | 2.00 | 2.75 | 78,422,955 |
2022-03-09 | 3.00 | 4.00 | 2.50 | 3.20 | 80,837,617 |
2022-03-08 | 2.67 | 4.39 | 2.67 | 3.00 | 113,782,371 |
2022-03-07 | 1.83 | 3.00 | 1.70 | 2.50 | 111,845,566 |
2022-03-04 | 1.85 | 1.91 | 0.98 | 1.88 | 427,046,969 |
2022-03-03 | 2.01 | 2.58 | 1.80 | 1.80 | 221,480,817 |
2022-03-02 | 5.00 | 5.66 | 2.00 | 2.00 | 92,340,859 |
2022-03-01 | 7.95 | 8.25 | 4.00 | 4.97 | 39,928,055 |
2022-02-28 | 8.70 | 8.88 | 6.92 | 8.00 | 76,741,194 |
2022-02-25 | 10.00 | 11.24 | 9.40 | 9.49 | 25,410,834 |
2022-02-24 | 14.03 | 14.03 | 9.25 | 10.00 | 66,867,574 |
2022-02-23 | 12.27 | 13.78 | 12.27 | 13.70 | 9,931,459 |
2022-02-22 | 12.40 | 13.21 | 10.97 | 13.21 | 24,717,169 |
2022-02-21 | 16.52 | 16.52 | 13.11 | 13.26 | 34,950,088 |
2022-02-18 | 15.30 | 16.11 | 15.30 | 15.98 | 63,379,824 |
2022-02-17 | 16.52 | 16.52 | 15.52 | 16.00 | 6,919,062 |
2022-02-16 | 16.46 | 16.46 | 15.63 | 16.00 | 14,710,617 |
2022-02-15 | 16.52 | 16.52 | 15.36 | 15.70 | 13,777,594 |
2022-02-14 | 14.86 | 15.27 | 14.40 | 15.20 | 5,759,524 |
2022-02-11 | 16.00 | 16.00 | 14.85 | 15.00 | 15,142,837 |
2022-02-10 | 15.51 | 15.77 | 15.37 | 15.71 | 7,525,031 |
2022-02-09 | 14.50 | 15.38 | 14.50 | 15.33 | 3,269,052 |
2022-02-08 | 15.42 | 15.42 | 14.55 | 14.52 | 4,722,710 |
2022-02-07 | 14.70 | 15.41 | 14.52 | 14.52 | 6,953,290 |
2022-02-04 | 14.50 | 15.13 | 14.50 | 14.70 | 5,508,869 |
2022-02-03 | 14.90 | 15.01 | 14.54 | 14.54 | 3,979,406 |
2022-02-02 | 15.00 | 15.37 | 14.95 | 15.08 | 5,618,218 |
2022-02-01 | 14.50 | 15.61 | 14.50 | 15.20 | 5,234,296 |
2022-01-31 | 14.00 | 15.08 | 14.00 | 14.97 | 8,517,640 |
2022-01-28 | 14.02 | 14.74 | 14.02 | 14.41 | 20,789,633 |
2022-01-27 | 15.87 | 15.87 | 14.78 | 14.82 | 6,863,579 |
2022-01-26 | 15.85 | 15.94 | 14.84 | 14.92 | 5,948,654 |
2022-01-25 | 15.00 | 15.10 | 14.41 | 14.96 | 17,872,088 |
2022-01-24 | 15.47 | 15.47 | 13.95 | 14.40 | 16,678,587 |
2022-01-21 | 16.47 | 16.47 | 15.43 | 15.47 | 7,890,688 |
2022-01-20 | 17.96 | 17.96 | 15.70 | 16.06 | 12,477,139 |
2022-01-19 | 15.00 | 15.78 | 14.86 | 15.52 | 27,966,110 |
2022-01-18 | 18.93 | 18.93 | 14.50 | 14.76 | 47,756,661 |
2022-01-17 | 16.06 | 17.02 | 16.06 | 16.67 | 4,473,955 |
2022-01-14 | 16.80 | 17.73 | 16.79 | 16.84 | 10,965,723 |
2022-01-13 | 18.27 | 18.27 | 17.60 | 17.88 | 5,925,445 |
2022-01-12 | 16.01 | 18.65 | 16.01 | 18.00 | 10,434,836 |
2022-01-11 | 17.18 | 18.37 | 17.18 | 18.12 | 9,992,718 |
2022-01-10 | 20.68 | 20.68 | 17.99 | 18.21 | 6,649,945 |
2022-01-07 | 18.84 | 18.84 | 17.90 | 18.27 | 2,429,989 |
2022-01-06 | 17.90 | 18.08 | 17.69 | 17.97 | 5,335,025 |
2022-01-05 | 18.92 | 18.96 | 17.92 | 17.99 | 13,442,844 |
2022-01-04 | 18.67 | 19.18 | 18.52 | 18.98 | 6,619,517 |
2022-01-03 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
2021-12-31 | 18.73 | 19.30 | 18.73 | 19.15 | 1,064,701 |
2021-12-30 | 19.96 | 19.96 | 18.96 | 19.27 | 5,748,176 |
2021-12-29 | 19.69 | 19.74 | 18.93 | 19.11 | 6,623,570 |
2021-12-28 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
2021-12-27 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
2021-12-24 | 19.30 | 20.38 | 19.30 | 20.10 | 1,756,818 |
2021-12-23 | 20.00 | 20.72 | 20.00 | 20.50 | 3,168,143 |
2021-12-22 | 21.20 | 21.20 | 20.22 | 20.22 | 5,223,714 |
2021-12-21 | 18.50 | 20.84 | 18.50 | 20.22 | 3,633,274 |
2021-12-20 | 19.22 | 21.38 | 19.22 | 20.44 | 2,755,020 |
2021-12-17 | 19.50 | 22.00 | 19.50 | 21.36 | 21,018,548 |
2021-12-16 | 20.42 | 20.92 | 20.20 | 20.74 | 4,729,867 |
2021-12-15 | 19.22 | 20.22 | 19.21 | 19.91 | 12,211,494 |
2021-12-14 | 19.70 | 20.26 | 19.20 | 20.06 | 10,398,015 |
2021-12-13 | 22.00 | 22.00 | 20.04 | 20.16 | 15,719,488 |
2021-12-10 | 20.74 | 21.52 | 20.74 | 21.14 | 14,943,053 |
2021-12-09 | 20.94 | 21.58 | 20.94 | 21.22 | 7,575,101 |
2021-12-08 | 21.50 | 21.78 | 20.94 | 20.94 | 2,981,433 |
2021-12-07 | 22.00 | 22.00 | 20.90 | 21.28 | 2,123,058 |
2021-12-06 | 22.00 | 22.00 | 20.98 | 21.14 | 1,925,108 |
2021-12-03 | 20.94 | 21.28 | 20.92 | 21.26 | 2,172,284 |
2021-12-02 | 18.60 | 21.20 | 18.60 | 20.94 | 4,026,058 |
2021-12-01 | 21.00 | 21.28 | 20.90 | 21.06 | 5,502,504 |
2021-11-30 | 18.45 | 21.50 | 18.45 | 21.02 | 4,438,708 |
2021-11-29 | 20.76 | 21.04 | 20.16 | 21.04 | 11,470,744 |
2021-11-26 | 20.24 | 20.92 | 19.97 | 20.34 | 4,227,832 |
2021-11-25 | 20.52 | 21.24 | 20.44 | 20.82 | 2,942,833 |
2021-11-24 | 18.80 | 20.44 | 18.80 | 20.28 | 5,363,138 |
2021-11-23 | 18.55 | 20.90 | 18.55 | 20.50 | 5,315,892 |
2021-11-22 | 23.80 | 23.80 | 20.74 | 21.04 | 7,301,202 |
2021-11-19 | 23.80 | 23.80 | 21.90 | 22.26 | 2,290,360 |
2021-11-18 | 23.00 | 23.28 | 21.58 | 22.16 | 7,053,876 |
2021-11-17 | 23.10 | 23.56 | 23.10 | 23.56 | 2,084,802 |
2021-11-16 | 22.10 | 24.08 | 22.10 | 23.08 | 3,823,742 |
2021-11-15 | 26.00 | 26.00 | 23.62 | 23.96 | 5,407,720 |
2021-11-12 | 24.38 | 24.38 | 23.26 | 23.76 | 3,167,333 |
2021-11-11 | 23.54 | 24.62 | 23.40 | 24.24 | 6,577,683 |
2021-11-10 | 22.20 | 23.64 | 21.70 | 23.64 | 29,413,519 |
2021-11-09 | 21.82 | 22.66 | 21.82 | 22.00 | 17,506,796 |
2021-11-08 | 24.20 | 24.20 | 22.28 | 22.40 | 18,555,295 |
2021-11-05 | 22.00 | 22.46 | 22.00 | 22.00 | 10,501,452 |
2021-11-04 | 21.00 | 22.98 | 21.00 | 22.40 | 1,860,988 |
2021-11-03 | 22.30 | 22.36 | 21.50 | 21.86 | 4,496,020 |
2021-11-02 | 22.86 | 22.88 | 22.20 | 22.20 | 2,729,748 |
2021-11-01 | 23.80 | 23.80 | 22.78 | 22.78 | 3,681,909 |
2021-10-29 | 24.16 | 24.22 | 23.84 | 23.84 | 4,457,298 |
2021-10-28 | 25.00 | 25.00 | 24.18 | 24.46 | 4,301,339 |
2021-10-27 | 25.00 | 25.00 | 24.20 | 24.38 | 6,533,662 |
2021-10-26 | 24.40 | 24.92 | 24.40 | 24.84 | 5,165,190 |
2021-10-25 | 25.50 | 25.50 | 24.08 | 24.72 | 4,910,562 |
2021-10-22 | 24.40 | 25.28 | 24.40 | 25.10 | 7,114,976 |
2021-10-21 | 25.20 | 25.20 | 23.90 | 24.36 | 8,968,926 |
2021-10-20 | 25.50 | 25.52 | 24.62 | 24.98 | 8,132,066 |
2021-10-19 | 24.40 | 25.12 | 24.36 | 24.82 | 8,791,921 |
2021-10-18 | 24.60 | 25.22 | 23.86 | 24.52 | 4,973,587 |
2021-10-15 | 23.10 | 24.50 | 23.10 | 24.00 | 8,555,947 |
2021-10-14 | 23.50 | 24.26 | 23.42 | 24.00 | 5,625,941 |
2021-10-13 | 23.78 | 24.14 | 23.06 | 23.42 | 8,187,002 |
2021-10-12 | 21.26 | 23.26 | 21.26 | 23.18 | 11,298,810 |
2021-10-11 | 21.00 | 21.80 | 21.00 | 21.54 | 2,671,964 |
2021-10-08 | 20.84 | 22.06 | 20.64 | 21.70 | 8,042,681 |
2021-10-07 | 21.34 | 21.34 | 20.28 | 20.68 | 2,880,385 |
2021-10-06 | 19.88 | 20.08 | 19.87 | 19.95 | 2,985,065 |
2021-10-05 | 21.82 | 21.82 | 19.88 | 19.97 | 3,278,389 |
2021-10-04 | 20.04 | 20.06 | 19.78 | 19.91 | 4,364,883 |
2021-10-01 | 19.56 | 20.64 | 19.56 | 20.04 | 6,275,843 |
2021-09-30 | 20.32 | 20.72 | 20.20 | 20.52 | 6,270,251 |
2021-09-29 | 19.01 | 20.88 | 19.01 | 20.56 | 3,560,602 |
2021-09-28 | 20.32 | 20.84 | 20.32 | 20.68 | 4,174,484 |
2021-09-27 | 22.28 | 22.28 | 20.44 | 20.94 | 6,508,506 |
2021-09-24 | 21.00 | 21.18 | 20.70 | 20.84 | 7,109,958 |
2021-09-23 | 21.00 | 21.34 | 20.78 | 20.82 | 5,482,254 |
2021-09-22 | 22.42 | 22.48 | 20.92 | 21.06 | 4,108,799 |
2021-09-21 | 21.82 | 21.82 | 20.90 | 21.44 | 5,726,700 |
2021-09-20 | 20.78 | 21.72 | 20.38 | 21.64 | 9,216,337 |
2021-09-17 | 21.80 | 21.80 | 20.36 | 20.80 | 59,489,230 |
2021-09-16 | 20.02 | 20.38 | 19.69 | 20.38 | 12,487,863 |
2021-09-15 | 20.36 | 20.68 | 19.82 | 19.83 | 9,889,558 |
2021-09-14 | 19.41 | 20.48 | 19.41 | 20.48 | 9,648,396 |
2021-09-13 | 20.00 | 20.26 | 19.39 | 20.14 | 15,566,319 |
2021-09-10 | 19.90 | 20.48 | 19.90 | 20.12 | 2,661,216 |
2021-09-09 | 20.16 | 20.62 | 19.94 | 20.52 | 4,538,161 |
2021-09-08 | 20.04 | 20.68 | 20.04 | 20.26 | 7,422,617 |
2021-09-07 | 19.84 | 21.44 | 19.84 | 20.62 | 4,416,681 |
2021-09-06 | 23.00 | 23.00 | 21.32 | 21.32 | 4,491,504 |
2021-09-03 | 22.92 | 22.92 | 21.62 | 22.04 | 6,663,712 |
2021-09-02 | 22.58 | 23.02 | 21.78 | 22.00 | 9,016,361 |
2021-09-01 | 21.12 | 22.86 | 20.68 | 22.68 | 17,530,768 |
2021-08-31 | 21.00 | 21.32 | 20.64 | 21.00 | 8,971,821 |
2021-08-30 | 20.70 | 20.70 | 20.70 | 20.70 | 0 |
2021-08-27 | 20.80 | 20.80 | 20.18 | 20.70 | 6,986,727 |
2021-08-26 | 20.06 | 20.44 | 19.64 | 20.44 | 6,112,633 |
2021-08-25 | 20.96 | 20.96 | 20.20 | 20.26 | 7,430,510 |
2021-08-24 | 19.24 | 20.74 | 19.24 | 20.74 | 9,858,808 |
2021-08-23 | 19.11 | 19.21 | 18.85 | 19.14 | 5,033,844 |
2021-08-20 | 19.52 | 19.52 | 18.90 | 18.96 | 6,075,623 |
2021-08-19 | 19.35 | 19.46 | 18.81 | 18.98 | 7,681,623 |
2021-08-18 | 19.95 | 19.95 | 19.44 | 19.60 | 3,762,534 |
2021-08-17 | 18.10 | 19.68 | 18.10 | 19.46 | 7,273,923 |
2021-08-16 | 17.76 | 19.38 | 17.76 | 19.38 | 8,306,202 |
2021-08-13 | 18.02 | 19.42 | 18.02 | 19.09 | 9,110,196 |
2021-08-12 | 19.41 | 19.72 | 19.22 | 19.29 | 4,772,933 |
2021-08-11 | 18.90 | 20.00 | 18.90 | 19.54 | 8,785,045 |
2021-08-10 | 19.50 | 19.97 | 19.32 | 19.78 | 9,305,848 |
2021-08-09 | 20.42 | 20.50 | 19.75 | 19.82 | 9,597,108 |
2021-08-06 | 22.58 | 22.58 | 20.46 | 20.48 | 10,804,705 |
2021-08-05 | 22.38 | 22.38 | 21.10 | 21.12 | 5,345,365 |
2021-08-04 | 20.56 | 21.98 | 20.56 | 21.46 | 9,301,746 |
2021-08-03 | 23.16 | 23.16 | 21.00 | 21.18 | 6,002,400 |
2021-08-02 | 20.56 | 21.70 | 20.56 | 21.36 | 7,646,563 |
2021-07-30 | 21.60 | 21.62 | 21.32 | 21.42 | 4,889,306 |
2021-07-29 | 21.20 | 21.80 | 21.20 | 21.72 | 12,638,616 |
2021-07-28 | 22.00 | 22.00 | 21.18 | 21.46 | 6,745,069 |
2021-07-27 | 21.56 | 21.76 | 21.14 | 21.14 | 9,005,985 |
2021-07-26 | 21.04 | 22.06 | 21.04 | 21.60 | 5,646,069 |
2021-07-23 | 22.38 | 22.40 | 21.84 | 21.84 | 3,493,466 |
2021-07-22 | 20.92 | 22.50 | 20.92 | 22.04 | 6,273,229 |
2021-07-21 | 20.62 | 21.76 | 20.52 | 21.42 | 5,471,921 |
2021-07-20 | 21.76 | 21.86 | 21.16 | 21.24 | 9,467,510 |
2021-07-19 | 22.26 | 22.26 | 21.42 | 21.60 | 9,732,607 |
2021-07-16 | 23.58 | 23.58 | 22.30 | 22.30 | 5,036,807 |
2021-07-15 | 22.58 | 23.06 | 22.58 | 22.80 | 4,879,214 |
2021-07-14 | 22.58 | 23.04 | 22.58 | 22.76 | 3,848,920 |
2021-07-13 | 23.06 | 23.06 | 22.74 | 22.84 | 6,510,510 |
2021-07-12 | 22.98 | 23.04 | 22.70 | 22.92 | 6,862,054 |
2021-07-09 | 23.02 | 23.10 | 22.82 | 22.90 | 5,448,870 |
2021-07-08 | 23.24 | 23.54 | 22.84 | 22.92 | 6,801,035 |
2021-07-07 | 23.14 | 23.66 | 23.14 | 23.46 | 2,859,169 |
2021-07-06 | 23.70 | 24.00 | 23.32 | 23.50 | 6,963,657 |
2021-07-05 | 23.70 | 24.08 | 23.70 | 23.94 | 2,978,240 |
2021-07-02 | 23.62 | 24.14 | 23.62 | 23.98 | 3,759,166 |
2021-07-01 | 23.98 | 24.52 | 23.84 | 23.84 | 5,517,485 |
2021-06-30 | 23.98 | 23.98 | 23.50 | 23.66 | 10,111,607 |
2021-06-29 | 24.50 | 24.80 | 23.96 | 23.96 | 7,913,689 |
2021-06-28 | 25.00 | 25.02 | 24.66 | 24.66 | 10,279,611 |
2021-06-25 | 24.78 | 24.96 | 24.58 | 24.86 | 9,194,298 |
2021-06-24 | 25.00 | 25.32 | 24.72 | 24.72 | 12,067,160 |
2021-06-23 | 25.00 | 25.44 | 25.00 | 25.12 | 6,247,042 |
2021-06-22 | 25.00 | 25.68 | 25.00 | 25.40 | 10,855,827 |
2021-06-21 | 25.56 | 25.68 | 25.50 | 25.62 | 6,239,471 |
2021-06-18 | 25.00 | 25.76 | 25.00 | 25.48 | 270,633,839 |
2021-06-17 | 25.38 | 25.70 | 25.12 | 25.50 | 13,739,478 |
2021-06-16 | 25.86 | 26.00 | 25.46 | 25.78 | 5,782,850 |
2021-06-15 | 25.02 | 26.24 | 25.02 | 25.62 | 8,395,209 |
2021-06-14 | 25.02 | 26.38 | 25.02 | 26.24 | 14,447,887 |
2021-06-11 | 26.10 | 26.10 | 25.38 | 25.38 | 5,777,953 |
2021-06-10 | 25.84 | 25.84 | 25.22 | 25.26 | 10,273,864 |
2021-06-09 | 25.50 | 25.82 | 25.44 | 25.62 | 4,538,158 |
2021-06-08 | 25.00 | 25.78 | 25.00 | 25.60 | 4,506,418 |
2021-06-07 | 25.00 | 25.60 | 25.00 | 25.38 | 5,390,722 |
2021-06-04 | 25.34 | 25.76 | 25.10 | 25.66 | 7,425,442 |
2021-06-03 | 25.78 | 26.52 | 25.32 | 25.32 | 10,156,885 |
2021-06-02 | 25.40 | 26.10 | 25.38 | 26.08 | 3,811,645 |
2021-06-01 | 25.50 | 25.98 | 25.24 | 25.44 | 10,786,163 |
2021-05-28 | 25.38 | 25.38 | 24.68 | 24.94 | 15,582,193 |
2021-05-27 | 26.48 | 26.48 | 25.12 | 25.24 | 22,817,244 |
2021-05-26 | 26.50 | 26.50 | 25.44 | 25.60 | 9,241,548 |
2021-05-25 | 25.00 | 25.64 | 24.62 | 25.28 | 12,728,613 |
2021-05-24 | 26.00 | 26.00 | 24.70 | 24.82 | 5,206,789 |
2021-05-21 | 27.18 | 27.18 | 24.88 | 25.04 | 8,081,361 |
2021-05-20 | 26.92 | 26.92 | 25.02 | 25.42 | 7,924,750 |
2021-05-19 | 26.00 | 26.12 | 25.00 | 25.18 | 18,378,750 |
2021-05-18 | 25.96 | 26.40 | 25.86 | 26.00 | 21,046,338 |
2021-05-17 | 25.18 | 26.02 | 25.18 | 25.84 | 9,854,053 |
2021-05-14 | 26.00 | 26.00 | 25.18 | 25.18 | 3,253,360 |
2021-05-13 | 25.20 | 25.60 | 24.84 | 25.52 | 5,788,837 |
2021-05-12 | 25.48 | 25.80 | 25.26 | 25.26 | 11,549,032 |
2021-05-11 | 26.20 | 26.36 | 25.44 | 25.48 | 16,347,974 |
2021-05-10 | 26.60 | 27.18 | 26.46 | 26.58 | 6,896,938 |
2021-05-07 | 26.60 | 26.94 | 26.48 | 26.80 | 7,741,502 |
2021-05-06 | 26.52 | 26.58 | 26.06 | 26.38 | 8,761,264 |
2021-05-05 | 26.50 | 26.52 | 26.00 | 26.06 | 5,675,709 |
2021-05-04 | 26.00 | 26.72 | 25.86 | 26.36 | 9,808,240 |
2021-04-30 | 25.60 | 26.02 | 25.56 | 25.68 | 7,829,652 |
2021-04-29 | 27.00 | 27.00 | 25.64 | 25.70 | 7,294,255 |
2021-04-28 | 26.98 | 26.98 | 26.12 | 26.26 | 5,893,725 |
2021-04-27 | 28.36 | 28.36 | 26.22 | 26.28 | 6,916,641 |
2021-04-26 | 29.20 | 29.20 | 27.02 | 27.10 | 6,260,546 |
2021-04-23 | 27.50 | 28.16 | 27.38 | 27.86 | 11,658,928 |
2021-04-22 | 26.92 | 27.70 | 26.92 | 27.66 | 7,127,261 |
2021-04-21 | 27.74 | 27.74 | 27.02 | 27.44 | 11,261,310 |
2021-04-20 | 27.00 | 27.50 | 26.38 | 27.18 | 18,861,483 |
2021-04-19 | 25.76 | 27.04 | 25.42 | 26.80 | 11,616,338 |
2021-04-16 | 25.38 | 26.44 | 25.36 | 26.42 | 12,444,620 |
2021-04-15 | 24.00 | 25.22 | 24.00 | 25.08 | 11,013,358 |
2021-04-14 | 27.00 | 27.00 | 24.96 | 24.96 | 8,407,928 |
2021-04-13 | 23.80 | 25.34 | 23.80 | 25.32 | 4,916,625 |
2021-04-12 | 26.34 | 26.34 | 24.56 | 24.86 | 2,954,191 |
2021-04-09 | 25.00 | 25.22 | 24.78 | 25.02 | 2,677,122 |
2021-04-08 | 25.36 | 25.36 | 24.88 | 25.26 | 5,461,700 |
2021-04-07 | 24.70 | 24.92 | 24.70 | 24.84 | 4,052,428 |
2021-04-06 | 24.84 | 24.86 | 24.44 | 24.58 | 8,408,178 |
2021-04-01 | 24.04 | 24.78 | 24.04 | 24.46 | 9,729,999 |
2021-03-31 | 22.80 | 24.20 | 22.65 | 23.85 | 15,440,459 |
2021-03-30 | 24.80 | 24.80 | 24.00 | 24.10 | 6,384,422 |
2021-03-29 | 25.00 | 25.00 | 24.35 | 24.45 | 3,483,476 |
2021-03-26 | 23.80 | 24.75 | 23.80 | 24.55 | 5,369,925 |
2021-03-25 | 24.80 | 24.80 | 23.95 | 24.05 | 5,600,056 |
2021-03-24 | 24.85 | 24.90 | 24.45 | 24.45 | 4,682,170 |
2021-03-23 | 25.25 | 25.60 | 24.70 | 24.80 | 5,736,026 |
2021-03-22 | 25.50 | 26.10 | 25.25 | 25.25 | 6,154,705 |
2021-03-19 | 25.50 | 26.10 | 25.50 | 26.05 | 17,067,790 |
2021-03-18 | 26.50 | 26.50 | 25.60 | 25.65 | 7,096,684 |
2021-03-17 | 28.40 | 28.40 | 26.00 | 26.00 | 7,185,546 |
2021-03-16 | 25.50 | 26.65 | 25.50 | 26.55 | 5,511,964 |
2021-03-15 | 27.00 | 27.00 | 26.10 | 26.20 | 6,123,107 |
2021-03-12 | 26.85 | 26.85 | 25.90 | 26.05 | 4,170,419 |
2021-03-11 | 27.50 | 27.50 | 26.10 | 26.20 | 11,319,098 |
2021-03-10 | 26.50 | 26.60 | 26.20 | 26.35 | 6,340,713 |
2021-03-09 | 25.65 | 26.65 | 25.55 | 26.65 | 5,954,446 |
2021-03-08 | 26.40 | 26.50 | 25.50 | 25.50 | 6,783,160 |
2021-03-05 | 26.25 | 27.00 | 26.25 | 26.40 | 7,479,387 |
2021-03-04 | 26.10 | 27.40 | 26.10 | 27.05 | 7,559,313 |
2021-03-03 | 26.40 | 27.05 | 26.15 | 26.30 | 6,997,333 |
2021-03-02 | 25.40 | 26.90 | 25.40 | 26.25 | 7,703,872 |
2021-03-01 | 28.20 | 28.20 | 26.20 | 26.20 | 14,677,433 |
2021-02-26 | 27.00 | 27.90 | 27.00 | 27.40 | 16,275,420 |
2021-02-25 | 27.85 | 27.85 | 26.95 | 27.30 | 7,442,293 |
2021-02-24 | 27.90 | 27.90 | 27.20 | 27.75 | 10,266,415 |
2021-02-23 | 28.40 | 28.40 | 27.15 | 27.75 | 8,602,158 |
2021-02-22 | 27.00 | 27.15 | 26.70 | 27.10 | 5,261,439 |
2021-02-19 | 26.00 | 27.30 | 26.00 | 27.00 | 4,255,411 |
2021-02-18 | 26.00 | 27.15 | 26.00 | 26.50 | 10,548,962 |
2021-02-17 | 27.70 | 27.70 | 26.75 | 26.75 | 7,652,218 |
2021-02-16 | 29.55 | 29.55 | 27.40 | 27.70 | 7,989,105 |
2021-02-15 | 28.15 | 28.15 | 27.75 | 27.85 | 3,547,752 |
2021-02-12 | 28.00 | 28.05 | 27.25 | 27.45 | 7,772,626 |
2021-02-11 | 28.30 | 28.50 | 27.75 | 27.95 | 5,851,846 |
2021-02-10 | 27.35 | 28.90 | 27.35 | 28.45 | 6,514,253 |
2021-02-09 | 27.95 | 27.95 | 27.45 | 27.50 | 9,450,415 |
2021-02-08 | 28.00 | 28.00 | 27.70 | 27.75 | 12,283,965 |
2021-02-05 | 27.95 | 28.00 | 27.75 | 27.95 | 7,841,445 |
2021-02-04 | 28.15 | 28.30 | 27.65 | 27.70 | 10,702,214 |
2021-02-03 | 29.30 | 29.30 | 28.15 | 28.15 | 6,204,339 |
2021-02-02 | 29.10 | 29.10 | 28.55 | 28.80 | 17,420,546 |
2021-02-01 | 29.15 | 29.80 | 28.95 | 29.25 | 10,270,904 |
2021-01-29 | 28.60 | 29.20 | 28.15 | 29.00 | 13,701,589 |
2021-01-28 | 28.70 | 29.55 | 28.50 | 29.00 | 9,451,867 |
2021-01-27 | 30.25 | 30.35 | 29.70 | 30.00 | 14,350,203 |
2021-01-26 | 30.80 | 31.00 | 30.20 | 30.55 | 11,083,309 |
2021-01-25 | 31.15 | 31.20 | 30.70 | 31.10 | 8,985,226 |
2021-01-22 | 31.75 | 31.75 | 31.00 | 31.00 | 7,584,824 |
2021-01-21 | 32.00 | 32.10 | 31.40 | 31.80 | 6,522,299 |
2021-01-20 | 31.65 | 32.60 | 31.65 | 32.40 | 14,361,493 |
2021-01-19 | 30.50 | 31.65 | 30.50 | 31.35 | 12,195,749 |
2021-01-18 | 30.45 | 31.60 | 30.45 | 31.45 | 9,224,788 |
2021-01-15 | 30.35 | 31.70 | 30.35 | 31.20 | 11,280,679 |
2021-01-14 | 31.00 | 32.00 | 31.00 | 31.70 | 5,636,483 |
2021-01-13 | 31.50 | 31.65 | 31.20 | 31.40 | 3,452,786 |
2021-01-12 | 31.55 | 31.95 | 31.05 | 31.50 | 8,566,567 |
2021-01-11 | 33.70 | 33.70 | 31.20 | 31.50 | 7,642,911 |
2021-01-08 | 33.70 | 33.70 | 32.20 | 32.35 | 10,448,194 |
2021-01-07 | 33.35 | 34.45 | 33.35 | 33.70 | 5,052,014 |
2021-01-06 | 33.85 | 34.05 | 33.10 | 33.20 | 9,948,130 |
2021-01-05 | 32.10 | 33.50 | 31.65 | 33.50 | 13,085,281 |
2021-01-04 | 32.35 | 32.50 | 31.75 | 32.30 | 9,936,150 |
2020-12-31 | 31.00 | 32.50 | 30.55 | 32.50 | 8,970,254 |
2020-12-30 | 31.00 | 31.00 | 30.40 | 30.60 | 6,920,575 |
2020-12-29 | 31.50 | 31.75 | 30.90 | 31.00 | 8,628,366 |
2020-12-24 | 30.75 | 31.25 | 30.75 | 31.20 | 1,587,163 |
2020-12-23 | 31.15 | 31.15 | 30.55 | 30.85 | 4,488,055 |
2020-12-22 | 31.55 | 31.55 | 30.90 | 31.25 | 5,138,852 |
2020-12-21 | 31.45 | 33.10 | 31.05 | 31.45 | 11,026,355 |
2020-12-18 | 32.90 | 32.90 | 31.80 | 32.40 | 40,568,426 |
2020-12-17 | 31.85 | 32.70 | 31.35 | 32.55 | 18,275,340 |
2020-12-16 | 30.90 | 31.40 | 30.80 | 31.15 | 17,332,472 |
2020-12-15 | 31.85 | 31.85 | 30.65 | 31.00 | 12,481,471 |
2020-12-14 | 30.10 | 31.25 | 29.80 | 30.80 | 6,985,682 |
2020-12-11 | 30.85 | 30.85 | 29.60 | 30.60 | 20,086,837 |
2020-12-10 | 30.45 | 30.65 | 30.15 | 30.45 | 9,361,518 |
2020-12-09 | 31.85 | 31.85 | 30.10 | 30.75 | 5,645,159 |
2020-12-08 | 31.15 | 31.15 | 30.20 | 30.70 | 5,591,893 |
2020-12-07 | 29.75 | 31.10 | 29.75 | 30.85 | 8,970,295 |
2020-12-04 | 31.60 | 31.60 | 30.20 | 30.65 | 10,569,597 |
2020-12-03 | 31.35 | 31.35 | 30.35 | 30.70 | 10,774,662 |
2020-12-02 | 30.25 | 30.95 | 28.90 | 30.45 | 17,876,089 |
2020-12-01 | 28.50 | 30.85 | 26.80 | 29.40 | 29,761,452 |
2020-11-30 | 27.75 | 27.75 | 26.30 | 27.45 | 42,574,982 |
2020-11-27 | 27.00 | 27.25 | 26.30 | 27.20 | 11,736,604 |
2020-11-26 | 26.50 | 27.50 | 26.50 | 27.30 | 5,948,064 |
2020-11-25 | 25.85 | 26.25 | 25.55 | 25.85 | 5,711,455 |
2020-11-24 | 26.00 | 26.40 | 25.65 | 26.30 | 8,687,132 |
2020-11-23 | 26.85 | 26.85 | 25.60 | 25.75 | 12,286,733 |
2020-11-20 | 26.50 | 27.50 | 26.40 | 26.70 | 6,505,041 |
2020-11-19 | 28.55 | 28.55 | 26.60 | 27.10 | 7,995,311 |
2020-11-18 | 28.50 | 28.50 | 27.65 | 27.90 | 4,657,344 |
2020-11-17 | 28.45 | 28.45 | 27.45 | 27.95 | 6,886,866 |
2020-11-16 | 27.85 | 28.25 | 27.70 | 27.80 | 9,195,403 |
2020-11-13 | 27.55 | 27.95 | 26.95 | 27.60 | 5,357,649 |
2020-11-12 | 28.90 | 28.90 | 27.35 | 27.65 | 9,466,833 |
2020-11-11 | 27.60 | 28.25 | 27.15 | 27.75 | 10,308,293 |
2020-11-10 | 28.30 | 28.30 | 27.10 | 27.10 | 11,684,578 |
2020-11-09 | 29.30 | 29.30 | 27.20 | 27.60 | 11,856,241 |
2020-11-06 | 28.25 | 28.55 | 27.90 | 28.35 | 6,381,733 |
2020-11-05 | 27.45 | 27.95 | 26.85 | 27.85 | 7,656,124 |
2020-11-04 | 26.00 | 27.20 | 25.40 | 27.20 | 10,412,647 |
2020-11-03 | 27.00 | 27.00 | 25.95 | 26.10 | 4,807,806 |
2020-11-02 | 26.50 | 27.00 | 25.40 | 26.10 | 7,274,987 |
2020-10-30 | 27.50 | 28.30 | 26.00 | 26.70 | 12,385,965 |
2020-10-29 | 26.50 | 27.55 | 25.50 | 27.45 | 9,647,915 |
2020-10-28 | 26.15 | 26.35 | 25.60 | 25.75 | 7,949,500 |
2020-10-27 | 26.55 | 27.20 | 25.65 | 26.65 | 13,122,451 |
2020-10-26 | 27.35 | 27.90 | 26.35 | 26.55 | 10,292,281 |
2020-10-23 | 27.50 | 28.25 | 27.30 | 27.45 | 10,210,915 |
2020-10-22 | 28.70 | 28.70 | 27.10 | 27.55 | 28,301,619 |
2020-10-21 | 30.85 | 30.85 | 28.85 | 28.90 | 9,853,955 |
2020-10-20 | 29.50 | 30.00 | 29.00 | 30.00 | 10,149,294 |
2020-10-16 | 30.35 | 30.35 | 28.95 | 29.25 | 6,243,089 |
2020-10-15 | 29.90 | 30.05 | 28.95 | 29.45 | 12,387,427 |
2020-10-14 | 30.55 | 30.95 | 29.65 | 29.90 | 15,231,770 |
2020-10-13 | 30.45 | 30.45 | 29.40 | 29.65 | 14,548,646 |
2020-10-12 | 31.70 | 31.80 | 30.15 | 30.15 | 21,828,329 |
2020-10-09 | 30.60 | 32.00 | 30.60 | 31.40 | 29,410,247 |
2020-10-08 | 33.00 | 33.00 | 31.70 | 32.70 | 8,529,418 |
2020-10-07 | 33.00 | 33.00 | 32.15 | 32.30 | 6,390,486 |
2020-10-06 | 32.65 | 32.95 | 32.35 | 32.65 | 4,571,016 |
2020-10-05 | 34.00 | 34.00 | 32.25 | 32.65 | 9,681,951 |
2020-10-02 | 33.00 | 33.75 | 32.60 | 33.30 | 7,874,619 |
2020-10-01 | 34.50 | 34.50 | 32.75 | 33.75 | 18,265,212 |
2020-09-30 | 33.75 | 33.75 | 32.80 | 32.90 | 15,238,690 |
2020-09-29 | 34.20 | 34.20 | 32.65 | 33.00 | 17,020,908 |
2020-09-28 | 33.40 | 34.20 | 32.95 | 33.85 | 17,548,167 |
2020-09-25 | 34.00 | 34.10 | 32.80 | 32.85 | 7,911,699 |
2020-09-24 | 32.75 | 33.75 | 32.50 | 33.40 | 13,261,958 |
2020-09-23 | 33.50 | 34.50 | 33.35 | 33.80 | 9,495,476 |
2020-09-22 | 34.25 | 34.95 | 33.95 | 33.95 | 12,160,444 |
2020-09-21 | 36.70 | 37.15 | 33.75 | 34.00 | 28,939,412 |
2020-09-18 | 38.00 | 38.00 | 36.80 | 36.80 | 284,121,775 |
2020-09-17 | 38.25 | 38.30 | 37.35 | 37.70 | 39,288,348 |
2020-09-16 | 39.50 | 39.50 | 38.10 | 38.65 | 31,712,980 |
2020-09-15 | 38.70 | 39.15 | 38.10 | 38.70 | 27,123,413 |
2020-09-14 | 36.90 | 38.65 | 36.25 | 38.10 | 48,519,603 |
2020-09-11 | 35.90 | 37.25 | 35.45 | 36.95 | 25,272,589 |
2020-09-10 | 35.80 | 36.70 | 35.40 | 35.45 | 18,965,906 |
2020-09-09 | 34.90 | 35.90 | 34.40 | 35.45 | 14,809,245 |
2020-09-08 | 35.65 | 35.70 | 33.95 | 34.83 | 23,600,487 |
2020-09-07 | 34.90 | 35.80 | 34.65 | 35.60 | 13,119,486 |
2020-09-04 | 34.90 | 35.65 | 34.40 | 34.50 | 11,982,617 |
2020-09-03 | 34.80 | 35.65 | 34.65 | 34.63 | 13,798,602 |
2020-09-02 | 36.00 | 36.65 | 34.55 | 34.95 | 19,101,155 |
2020-09-01 | 36.60 | 38.00 | 36.45 | 36.80 | 27,077,715 |
2020-08-28 | 33.40 | 36.80 | 33.40 | 36.75 | 35,491,878 |
2020-08-27 | 34.65 | 34.65 | 33.40 | 33.70 | 23,482,458 |
2020-08-26 | 31.95 | 34.05 | 31.85 | 33.85 | 26,881,843 |
2020-08-25 | 31.45 | 32.30 | 31.45 | 31.93 | 16,375,505 |
2020-08-24 | 31.00 | 32.40 | 30.75 | 31.45 | 36,554,290 |
2020-08-21 | 32.10 | 32.40 | 30.40 | 31.25 | 20,518,493 |
2020-08-20 | 32.70 | 32.70 | 31.85 | 31.95 | 18,462,514 |
2020-08-19 | 33.45 | 33.50 | 32.35 | 32.93 | 21,032,526 |
2020-08-18 | 34.25 | 34.70 | 33.15 | 33.38 | 33,472,331 |
2020-08-17 | 31.45 | 34.10 | 31.05 | 34.03 | 32,077,592 |
2020-08-14 | 32.10 | 32.10 | 31.50 | 31.63 | 11,185,161 |
2020-08-13 | 32.10 | 32.45 | 31.60 | 31.88 | 22,843,423 |
2020-08-12 | 29.80 | 32.60 | 29.65 | 32.28 | 43,531,059 |
2020-08-11 | 33.35 | 33.55 | 30.45 | 30.83 | 47,223,047 |
2020-08-10 | 34.85 | 35.85 | 31.20 | 33.40 | 59,926,360 |
2020-08-07 | 35.00 | 35.20 | 34.20 | 34.75 | 13,377,196 |
2020-08-06 | 36.60 | 36.65 | 34.80 | 34.85 | 16,975,201 |
2020-08-05 | 35.70 | 37.25 | 35.40 | 37.10 | 30,404,232 |
2020-08-04 | 35.40 | 35.95 | 34.80 | 35.50 | 21,923,573 |
2020-08-03 | 36.90 | 36.95 | 35.10 | 35.30 | 17,772,235 |
2020-07-31 | 37.90 | 39.35 | 33.65 | 36.40 | 22,460,871 |
2020-07-30 | 40.10 | 40.10 | 38.05 | 39.83 | 12,144,117 |
2020-07-29 | 38.15 | 40.10 | 38.15 | 39.83 | 27,239,003 |
2020-07-28 | 36.65 | 38.95 | 35.80 | 38.58 | 59,284,690 |
2020-07-27 | 41.50 | 41.50 | 37.65 | 37.90 | 74,241,901 |
2020-07-24 | 36.20 | 41.00 | 36.05 | 39.65 | 84,187,040 |
2020-07-23 | 31.70 | 38.95 | 31.70 | 36.83 | 131,696,574 |
2020-07-22 | 29.50 | 31.55 | 28.85 | 31.38 | 38,062,850 |
2020-07-21 | 28.90 | 29.65 | 28.75 | 29.00 | 18,774,597 |
2020-07-20 | 28.95 | 29.15 | 28.15 | 28.40 | 13,717,432 |
2020-07-17 | 28.35 | 28.75 | 27.90 | 28.40 | 11,334,874 |
2020-07-16 | 28.35 | 29.05 | 28.35 | 28.63 | 17,799,172 |
2020-07-15 | 29.50 | 29.60 | 28.50 | 28.63 | 10,189,759 |
2020-07-14 | 28.70 | 29.80 | 28.45 | 29.00 | 16,855,977 |
2020-07-13 | 28.45 | 30.25 | 28.45 | 29.35 | 31,471,528 |
2020-07-10 | 26.30 | 28.55 | 26.30 | 28.38 | 38,946,898 |
2020-07-09 | 25.30 | 26.20 | 25.20 | 26.00 | 20,400,604 |
2020-07-08 | 25.30 | 25.60 | 24.70 | 25.50 | 22,442,040 |
2020-07-07 | 25.55 | 25.85 | 24.85 | 25.10 | 25,741,130 |
2020-07-06 | 26.50 | 26.50 | 24.75 | 25.05 | 27,579,070 |
2020-07-03 | 26.30 | 26.35 | 25.90 | 26.03 | 12,675,496 |
2020-07-02 | 27.00 | 27.00 | 25.75 | 26.23 | 35,770,159 |
2020-07-01 | 25.85 | 27.15 | 25.00 | 26.13 | 62,154,127 |
2020-06-30 | 29.50 | 31.15 | 25.10 | 30.98 | 161,360,978 |
2020-06-29 | 30.55 | 31.95 | 30.50 | 30.88 | 29,473,353 |
2020-06-26 | 32.00 | 32.55 | 30.35 | 32.20 | 14,524,216 |
2020-06-25 | 30.30 | 32.40 | 29.25 | 30.83 | 30,963,661 |
2020-06-24 | 31.15 | 31.85 | 29.30 | 30.70 | 26,062,019 |
2020-06-23 | 32.80 | 33.00 | 30.65 | 30.70 | 29,664,808 |
2020-06-22 | 30.60 | 34.55 | 30.50 | 32.15 | 78,903,518 |
2020-06-19 | 29.00 | 30.00 | 27.95 | 29.90 | 13,873,261 |
2020-06-18 | 27.60 | 28.80 | 27.55 | 27.90 | 15,711,745 |
2020-06-17 | 27.20 | 28.00 | 26.60 | 27.30 | 15,464,041 |
2020-06-16 | 27.55 | 28.30 | 27.15 | 27.30 | 11,714,844 |
2020-06-15 | 26.05 | 27.95 | 26.05 | 27.60 | 21,483,955 |
2020-06-12 | 27.00 | 27.75 | 26.85 | 27.10 | 14,048,690 |
2020-06-11 | 27.00 | 28.00 | 26.40 | 27.85 | 15,781,133 |
2020-06-10 | 26.20 | 28.00 | 26.20 | 27.23 | 28,738,800 |
2020-06-09 | 24.85 | 27.55 | 24.80 | 26.23 | 29,222,051 |
2020-06-08 | 24.30 | 24.95 | 23.70 | 24.80 | 12,100,202 |
2020-06-05 | 25.00 | 25.15 | 23.85 | 24.10 | 13,479,657 |
2020-06-04 | 25.00 | 25.60 | 24.40 | 24.80 | 8,967,258 |
2020-06-03 | 26.00 | 26.10 | 24.80 | 24.98 | 16,017,161 |
2020-06-02 | 25.75 | 25.85 | 25.00 | 25.60 | 15,433,412 |
2020-06-01 | 25.55 | 26.70 | 24.65 | 25.33 | 35,895,808 |
2020-05-29 | 23.50 | 24.65 | 23.15 | 23.65 | 16,880,771 |
2020-05-28 | 23.85 | 24.45 | 23.10 | 23.65 | 10,517,134 |
2020-05-27 | 25.15 | 26.00 | 22.55 | 25.35 | 32,214,027 |
2020-05-26 | 25.45 | 26.90 | 24.60 | 25.35 | 16,480,648 |
2020-05-22 | 26.05 | 26.40 | 25.60 | 26.15 | 4,908,737 |
2020-05-21 | 25.00 | 26.55 | 25.00 | 26.15 | 14,344,845 |
2020-05-20 | 25.75 | 26.00 | 25.10 | 25.65 | 13,521,652 |
2020-05-19 | 25.65 | 26.00 | 23.95 | 25.73 | 17,792,041 |
2020-05-18 | 28.50 | 29.10 | 25.90 | 26.48 | 19,332,636 |
2020-05-15 | 27.05 | 27.25 | 25.85 | 26.98 | 9,301,804 |
2020-05-14 | 26.30 | 27.05 | 25.25 | 26.05 | 9,411,939 |
2020-05-13 | 26.45 | 27.35 | 25.85 | 26.33 | 9,407,386 |
2020-05-12 | 27.40 | 28.25 | 26.40 | 26.80 | 12,887,630 |
2020-05-11 | 25.50 | 28.50 | 24.95 | 27.98 | 28,703,611 |
2020-05-07 | 25.40 | 25.65 | 23.90 | 25.48 | 11,149,324 |
2020-05-06 | 24.50 | 25.35 | 24.00 | 24.53 | 10,373,822 |
2020-05-05 | 24.30 | 24.30 | 23.65 | 24.10 | 6,211,201 |
2020-05-04 | 24.40 | 24.95 | 23.75 | 24.18 | 10,119,985 |
2020-05-01 | 26.00 | 26.00 | 23.60 | 24.43 | 13,830,327 |
2020-04-30 | 25.35 | 25.65 | 24.70 | 25.20 | 7,568,518 |
2020-04-29 | 26.75 | 26.75 | 24.90 | 25.20 | 10,476,247 |
2020-04-28 | 26.25 | 26.40 | 25.30 | 25.05 | 5,634,248 |
2020-04-27 | 24.00 | 26.00 | 24.00 | 25.05 | 10,969,845 |
2020-04-24 | 25.20 | 25.20 | 24.05 | 24.20 | 10,526,799 |
2020-04-23 | 25.60 | 25.90 | 24.20 | 25.23 | 11,568,034 |
2020-04-22 | 24.20 | 25.80 | 24.20 | 24.60 | 11,166,130 |
2020-04-21 | 24.00 | 26.65 | 24.00 | 24.60 | 20,432,855 |
2020-04-20 | 22.75 | 24.70 | 22.10 | 23.80 | 12,760,571 |
2020-04-17 | 23.70 | 23.70 | 22.05 | 22.13 | 9,080,284 |
2020-04-16 | 23.10 | 23.80 | 22.45 | 22.93 | 12,188,011 |
2020-04-15 | 23.50 | 24.75 | 22.25 | 22.35 | 22,337,594 |
2020-04-14 | 23.90 | 24.55 | 23.00 | 22.85 | 19,386,159 |
2020-04-09 | 20.85 | 23.55 | 19.88 | 22.85 | 26,955,845 |
2020-04-08 | 20.95 | 20.95 | 19.72 | 20.83 | 9,757,132 |
2020-04-07 | 19.04 | 20.60 | 19.04 | 18.99 | 10,679,401 |
2020-04-06 | 18.52 | 19.50 | 18.52 | 19.08 | 6,250,671 |
2020-04-03 | 20.00 | 20.25 | 19.52 | 19.90 | 383,464 |
2020-04-03 | 20.00 | 20.25 | 18.76 | 19.08 | 10,503,454 |
2020-04-02 | 19.32 | 20.25 | 19.02 | 19.90 | 9,585,629 |
2020-04-02 | 19.32 | 20.25 | 19.02 | 19.89 | 6,682,631 |
2020-04-01 | 20.35 | 21.55 | 18.96 | 19.98 | 15,844,906 |
2020-04-01 | 20.35 | 21.55 | 19.64 | 21.05 | 8,319,115 |
2020-03-31 | 19.96 | 21.75 | 19.96 | 21.48 | 5,444,991 |
2020-03-30 | 20.50 | 21.90 | 20.35 | 21.78 | 5,813,520 |
2020-03-27 | 22.00 | 22.00 | 20.60 | 21.43 | 8,200,167 |
2020-03-26 | 21.20 | 21.35 | 20.40 | 21.45 | 2,810,907 |
2020-03-25 | 21.50 | 21.50 | 19.64 | 21.30 | 8,029,152 |
2020-03-24 | 20.20 | 21.70 | 18.92 | 20.13 | 25,165,784 |
2020-03-23 | 17.68 | 20.85 | 15.76 | 17.90 | 13,039,446 |
2020-03-20 | 15.34 | 17.40 | 15.34 | 15.75 | 13,004,600 |
2020-03-19 | 15.34 | 16.56 | 15.04 | 15.49 | 12,249,941 |
2020-03-18 | 16.00 | 16.64 | 14.76 | 15.64 | 5,506,790 |
2020-03-17 | 14.78 | 15.56 | 14.76 | 15.34 | 3,160,274 |
2020-03-16 | 15.24 | 16.42 | 14.46 | 16.64 | 21,968,912 |
2020-03-13 | 17.46 | 17.66 | 16.00 | 15.90 | 24,626,859 |
2020-03-12 | 18.90 | 18.90 | 17.36 | 19.54 | 15,739,423 |
2020-03-11 | 19.18 | 19.90 | 19.18 | 19.78 | 5,559,491 |
2020-03-10 | 19.64 | 19.98 | 19.02 | 18.72 | 18,060,835 |
2020-03-09 | 22.05 | 22.05 | 18.30 | 21.88 | 22,243,469 |
2020-03-06 | 22.20 | 23.05 | 21.75 | 21.88 | 26,836,284 |
2020-03-05 | 21.75 | 22.35 | 20.95 | 20.60 | 48,652,445 |
2020-03-04 | 21.00 | 21.00 | 19.80 | 20.40 | 14,024,281 |
2020-03-03 | 19.12 | 20.10 | 19.12 | 19.10 | 13,379,895 |
2020-02-28 | 18.86 | 19.64 | 18.24 | 20.01 | 21,020,000 |
2020-02-27 | 19.80 | 20.30 | 19.54 | 19.76 | 13,118,782 |
2020-02-26 | 20.65 | 20.80 | 19.40 | 20.68 | 19,905,114 |
2020-02-25 | 19.40 | 20.70 | 19.40 | 20.15 | 12,886,633 |
2020-02-24 | 20.95 | 23.50 | 19.84 | 20.33 | 26,399,249 |
2020-02-21 | 18.22 | 20.55 | 18.22 | 20.33 | 59,356,331 |
2020-02-20 | 18.22 | 18.24 | 18.12 | 18.18 | 8,909,792 |
2020-02-19 | 17.90 | 18.50 | 17.64 | 18.05 | 45,378,873 |
2020-02-18 | 17.46 | 17.96 | 17.22 | 17.89 | 16,196,489 |
2020-02-17 | 16.80 | 17.44 | 16.76 | 17.38 | 9,927,027 |
2020-02-14 | 17.00 | 17.00 | 16.56 | 16.81 | 13,520,261 |
2020-02-13 | 15.90 | 17.22 | 15.90 | 16.90 | 32,283,238 |
2020-02-12 | 16.16 | 16.16 | 15.52 | 15.80 | 24,210,560 |
2020-02-11 | 17.10 | 17.40 | 16.10 | 16.19 | 19,142,117 |
2020-02-10 | 17.40 | 17.42 | 17.26 | 17.37 | 7,988,538 |
2020-02-07 | 17.30 | 17.50 | 17.24 | 17.30 | 9,373,819 |
2020-02-06 | 17.00 | 17.56 | 16.66 | 17.36 | 12,069,489 |
2020-02-05 | 17.54 | 17.60 | 17.06 | 17.10 | 18,655,219 |
2020-02-04 | 18.00 | 18.44 | 17.38 | 17.52 | 20,487,540 |
2020-02-03 | 18.14 | 18.66 | 18.10 | 18.42 | 12,180,642 |
2020-01-31 | 18.40 | 18.48 | 18.08 | 18.47 | 8,508,720 |
2020-01-30 | 17.20 | 18.80 | 17.14 | 18.47 | 25,036,468 |
2020-01-29 | 18.56 | 18.56 | 17.24 | 17.41 | 21,331,727 |
2020-01-28 | 17.40 | 19.06 | 17.10 | 18.14 | 34,803,852 |
2020-01-27 | 16.98 | 17.54 | 16.94 | 17.11 | 22,257,871 |
2020-01-24 | 15.50 | 17.14 | 15.30 | 16.83 | 66,862,714 |
2020-01-23 | 13.50 | 15.50 | 13.32 | 15.46 | 62,436,019 |
2020-01-22 | 13.02 | 13.20 | 12.96 | 13.16 | 23,155,168 |
2020-01-21 | 12.94 | 13.00 | 12.82 | 12.96 | 7,595,828 |
2020-01-20 | 13.00 | 13.00 | 12.84 | 12.90 | 3,293,694 |
2020-01-17 | 12.66 | 13.00 | 12.54 | 12.78 | 13,594,588 |
2020-01-16 | 12.30 | 12.66 | 12.30 | 12.64 | 4,493,716 |
2020-01-15 | 12.42 | 12.64 | 12.42 | 12.44 | 6,803,204 |
2020-01-14 | 12.60 | 12.60 | 12.36 | 12.48 | 3,843,471 |
2020-01-13 | 12.10 | 12.44 | 12.08 | 12.41 | 7,860,840 |
2020-01-10 | 12.70 | 12.72 | 11.54 | 12.15 | 9,455,347 |
2020-01-09 | 12.90 | 12.92 | 12.70 | 12.75 | 5,098,717 |
2020-01-08 | 13.00 | 13.04 | 12.68 | 12.92 | 8,091,300 |
2020-01-07 | 13.20 | 13.20 | 12.72 | 12.97 | 10,727,668 |
2020-01-06 | 13.00 | 13.12 | 12.70 | 12.75 | 9,456,858 |
2020-01-03 | 13.00 | 13.00 | 12.70 | 12.78 | 7,752,578 |
2020-01-02 | 13.00 | 13.00 | 12.64 | 12.67 | 3,408,733 |
2019-12-31 | 12.62 | 12.96 | 12.62 | 12.71 | 3,380,214 |
2019-12-30 | 12.74 | 12.74 | 12.58 | 12.67 | 60,097,840 |
2019-12-27 | 12.40 | 12.66 | 12.32 | 12.61 | 3,300,081 |
2019-12-24 | 12.30 | 12.62 | 12.30 | 12.44 | 3,739,017 |
2019-12-23 | 12.62 | 12.62 | 12.32 | 12.35 | 4,687,192 |
2019-12-20 | 12.84 | 13.16 | 12.46 | 12.58 | 9,637,358 |
2019-12-19 | 13.24 | 13.24 | 13.08 | 13.11 | 6,320,020 |
2019-12-18 | 13.30 | 13.40 | 13.12 | 13.18 | 7,150,432 |
2019-12-17 | 13.08 | 13.22 | 13.00 | 13.18 | 5,678,127 |
2019-12-16 | 12.92 | 13.06 | 12.88 | 13.04 | 7,703,610 |
2019-12-13 | 12.90 | 12.96 | 12.82 | 12.94 | 9,558,128 |
2019-12-12 | 12.90 | 13.00 | 12.84 | 12.96 | 10,116,635 |
2019-12-11 | 12.36 | 13.00 | 12.20 | 12.85 | 21,408,809 |
2019-12-10 | 11.72 | 12.18 | 11.72 | 12.05 | 8,109,428 |
2019-12-09 | 11.70 | 11.76 | 11.64 | 11.70 | 3,899,314 |
2019-12-06 | 11.44 | 11.68 | 11.22 | 11.47 | 1,920,594 |
2019-12-05 | 11.32 | 11.70 | 11.32 | 11.53 | 10,639,259 |
2019-12-04 | 11.12 | 11.88 | 11.12 | 11.53 | 7,996,283 |
2019-12-03 | 11.24 | 11.70 | 11.06 | 11.09 | 12,073,822 |
2019-12-02 | 10.70 | 12.00 | 10.70 | 11.65 | 23,411,704 |
2019-11-29 | 10.60 | 10.82 | 10.52 | 10.68 | 5,432,430 |
2019-11-28 | 10.24 | 10.62 | 10.24 | 10.53 | 2,128,768 |
2019-11-27 | 10.10 | 10.30 | 9.95 | 10.24 | 9,066,112 |
2019-11-26 | 10.02 | 10.02 | 9.92 | 9.97 | 2,754,905 |
2019-11-25 | 10.26 | 10.28 | 10.06 | 10.08 | 2,434,653 |
2019-11-22 | 10.10 | 10.30 | 10.04 | 10.20 | 3,204,142 |
2019-11-21 | 10.02 | 10.14 | 10.02 | 10.09 | 1,697,070 |
2019-11-20 | 10.06 | 10.18 | 10.06 | 10.13 | 1,259,964 |
2019-11-19 | 10.28 | 10.28 | 10.02 | 10.13 | 2,178,317 |
2019-11-18 | 10.22 | 10.22 | 10.06 | 10.09 | 1,157,124 |
2019-11-15 | 10.12 | 10.24 | 10.10 | 10.12 | 3,481,241 |
2019-11-14 | 10.08 | 10.28 | 10.00 | 10.15 | 1,965,749 |
2019-11-13 | 10.00 | 10.28 | 10.00 | 10.22 | 1,885,517 |
2019-11-12 | 10.16 | 10.30 | 10.00 | 10.16 | 4,542,602 |
2019-11-11 | 10.26 | 10.32 | 10.06 | 10.12 | 2,592,256 |
2019-11-08 | 10.48 | 10.50 | 10.12 | 10.27 | 2,738,554 |
2019-11-07 | 10.26 | 10.50 | 10.24 | 10.44 | 6,469,163 |
2019-11-06 | 9.94 | 10.38 | 9.94 | 10.24 | 151,506,203 |
2019-11-05 | 9.75 | 10.06 | 9.75 | 9.94 | 5,887,916 |
2019-11-04 | 10.00 | 10.00 | 9.81 | 9.92 | 7,777,883 |
2019-11-01 | 9.88 | 10.05 | 9.88 | 10.05 | 0 |
2019-10-31 | 9.88 | 10.18 | 9.88 | 10.05 | 1,458,764 |
2019-10-30 | 9.70 | 10.00 | 9.70 | 9.91 | 2,364,963 |
2019-10-29 | 9.86 | 9.99 | 9.81 | 9.83 | 3,343,737 |
2019-10-28 | 9.77 | 9.98 | 9.70 | 9.83 | 11,699,676 |
2019-10-25 | 9.75 | 9.87 | 9.57 | 9.72 | 22,736,318 |
2019-10-24 | 9.45 | 9.52 | 9.38 | 9.48 | 3,404,949 |
2019-10-23 | 9.59 | 9.59 | 9.34 | 9.36 | 2,342,946 |
2019-10-22 | 9.64 | 9.64 | 9.35 | 9.43 | 2,604,893 |
2019-10-21 | 9.51 | 9.80 | 9.45 | 9.54 | 9,048,969 |
2019-10-18 | 9.46 | 9.71 | 9.46 | 9.58 | 2,557,432 |
2019-10-17 | 9.50 | 9.65 | 9.42 | 9.61 | 5,892,415 |
2019-10-16 | 9.50 | 9.79 | 9.50 | 9.68 | 466,134 |
2019-10-15 | 9.50 | 9.68 | 9.50 | 9.65 | 1,621,856 |
2019-10-14 | 10.06 | 10.06 | 9.59 | 9.64 | 1,200,768 |
2019-10-11 | 10.00 | 10.00 | 9.63 | 9.69 | 2,649,005 |
2019-10-10 | 9.80 | 10.04 | 9.80 | 9.77 | 1,872,313 |
2019-10-09 | 10.04 | 10.04 | 9.75 | 9.77 | 2,273,321 |
2019-10-08 | 9.86 | 9.89 | 9.51 | 9.83 | 1,003,319 |
2019-10-07 | 9.95 | 9.95 | 9.65 | 9.69 | 631,770 |
2019-10-04 | 9.90 | 9.90 | 9.51 | 9.84 | 1,584,273 |
2019-10-03 | 9.79 | 9.80 | 9.50 | 9.78 | 1,367,074 |
2019-10-02 | 9.60 | 9.92 | 9.60 | 9.62 | 1,034,200 |
2019-10-01 | 9.42 | 9.70 | 9.41 | 9.62 | 15,961,965 |
2019-09-30 | 10.06 | 10.06 | 9.57 | 9.69 | 1,366,885 |
2019-09-27 | 10.00 | 10.00 | 9.40 | 9.94 | 3,100,478 |
2019-09-26 | 10.08 | 10.08 | 9.62 | 9.72 | 2,257,654 |
2019-09-25 | 9.76 | 9.76 | 9.60 | 9.70 | 2,978,314 |
2019-09-24 | 9.80 | 9.94 | 9.63 | 9.67 | 2,965,204 |
2019-09-23 | 10.00 | 10.04 | 9.75 | 9.93 | 4,196,449 |
2019-09-20 | 9.81 | 10.00 | 9.81 | 9.92 | 13,908,770 |
2019-09-19 | 9.50 | 9.82 | 9.50 | 9.78 | 1,311,804 |
2019-09-18 | 10.00 | 10.00 | 9.51 | 9.74 | 809,171 |
2019-09-17 | 9.82 | 9.90 | 9.09 | 9.75 | 3,884,021 |
2019-09-16 | 10.00 | 10.00 | 9.82 | 9.86 | 2,659,868 |
2019-09-13 | 10.18 | 10.18 | 9.73 | 9.85 | 1,496,867 |
2019-09-12 | 9.91 | 9.96 | 9.80 | 9.88 | 14,023,589 |
2019-09-11 | 9.75 | 9.95 | 9.75 | 9.89 | 1,787,483 |
2019-09-10 | 9.90 | 10.28 | 9.78 | 9.88 | 4,570,998 |
2019-09-09 | 10.20 | 10.20 | 9.72 | 9.92 | 2,143,491 |
2019-09-06 | 10.02 | 10.40 | 10.00 | 10.03 | 4,399,460 |
2019-09-05 | 10.10 | 10.10 | 9.91 | 10.00 | 1,142,906 |
2019-09-04 | 10.24 | 10.38 | 9.78 | 10.02 | 2,155,787 |
2019-09-03 | 10.46 | 10.46 | 9.87 | 10.05 | 2,543,781 |
2019-09-02 | 10.26 | 10.30 | 10.10 | 10.15 | 3,133,304 |
2019-08-30 | 10.10 | 10.10 | 10.04 | 10.07 | 562,353 |
2019-08-29 | 10.00 | 10.10 | 10.00 | 9.95 | 2,485,802 |
2019-08-28 | 10.10 | 10.14 | 9.80 | 9.95 | 4,664,867 |
2019-08-27 | 10.30 | 10.44 | 10.10 | 10.15 | 3,664,763 |
2019-08-23 | 10.10 | 10.44 | 10.10 | 10.26 | 1,441,343 |
2019-08-22 | 10.30 | 10.40 | 10.10 | 10.26 | 4,739,778 |
2019-08-21 | 10.00 | 10.06 | 10.00 | 10.08 | 1,690,062 |
2019-08-20 | 10.12 | 10.12 | 9.88 | 9.90 | 2,207,186 |
2019-08-19 | 9.91 | 10.02 | 9.73 | 9.97 | 5,180,470 |
2019-08-16 | 10.00 | 10.10 | 10.00 | 10.03 | 3,375,074 |
2019-08-15 | 9.72 | 10.06 | 9.72 | 10.03 | 1,574,314 |
2019-08-14 | 10.26 | 10.26 | 9.71 | 10.05 | 4,116,224 |
2019-08-13 | 9.65 | 10.00 | 9.65 | 10.01 | 1,612,200 |
2019-08-12 | 9.74 | 10.12 | 9.74 | 9.94 | 1,099,595 |
2019-08-09 | 10.10 | 10.20 | 9.87 | 9.95 | 1,441,150 |
2019-08-08 | 10.30 | 10.30 | 9.90 | 9.97 | 2,799,392 |
2019-08-07 | 10.28 | 10.28 | 10.04 | 10.16 | 3,761,077 |
2019-08-06 | 10.18 | 10.22 | 9.92 | 10.14 | 6,220,040 |
2019-08-05 | 9.80 | 10.00 | 9.80 | 9.86 | 3,885,489 |
2019-08-02 | 10.00 | 10.00 | 9.80 | 9.92 | 1,879,065 |
2019-08-01 | 9.80 | 10.18 | 9.80 | 9.84 | 2,429,441 |
2019-07-31 | 9.98 | 10.14 | 9.90 | 9.92 | 3,272,666 |
2019-07-30 | 10.10 | 10.10 | 9.94 | 9.98 | 2,328,296 |
2019-07-29 | 9.90 | 10.10 | 9.90 | 10.03 | 1,698,336 |
2019-07-26 | 10.20 | 10.20 | 9.90 | 9.95 | 2,190,844 |
2019-07-25 | 10.00 | 10.20 | 10.00 | 10.06 | 2,375,003 |
2019-07-24 | 10.30 | 10.30 | 10.04 | 10.17 | 1,232,683 |
2019-07-23 | 10.30 | 10.34 | 9.94 | 10.29 | 14,165,773 |
2019-07-22 | 10.00 | 10.44 | 9.78 | 9.95 | 8,824,700 |
2019-07-19 | 9.94 | 9.95 | 9.57 | 9.68 | 3,200,027 |
2019-07-18 | 9.74 | 9.90 | 9.61 | 9.78 | 5,956,363 |
2019-07-17 | 9.80 | 9.80 | 9.53 | 9.78 | 2,628,048 |
2019-07-16 | 9.95 | 9.95 | 9.70 | 9.84 | 3,316,188 |
2019-07-15 | 9.93 | 9.93 | 9.64 | 9.72 | 2,807,537 |
2019-07-12 | 9.70 | 9.85 | 9.65 | 9.78 | 2,125,620 |
2019-07-11 | 9.85 | 9.85 | 9.71 | 9.77 | 2,656,735 |
2019-07-10 | 9.02 | 9.89 | 9.02 | 9.83 | 6,293,435 |
2019-07-09 | 9.61 | 9.82 | 9.61 | 9.75 | 827,776 |
2019-07-08 | 9.89 | 9.89 | 9.61 | 9.68 | 956,102 |
2019-07-05 | 9.79 | 9.85 | 9.61 | 9.76 | 4,269,088 |
2019-07-04 | 9.19 | 9.80 | 9.19 | 9.66 | 6,811,643 |
2019-07-03 | 9.80 | 9.80 | 9.40 | 9.54 | 2,173,165 |
2019-07-02 | 9.41 | 9.76 | 9.22 | 9.36 | 1,857,268 |
2019-07-01 | 9.90 | 9.90 | 9.41 | 9.66 | 2,657,184 |
2019-06-28 | 9.95 | 9.95 | 9.72 | 9.74 | 4,072,262 |
2019-06-27 | 10.00 | 10.00 | 9.50 | 9.86 | 1,287,293 |
2019-06-26 | 10.00 | 10.00 | 9.81 | 9.86 | 1,303,713 |
2019-06-25 | 9.99 | 9.99 | 9.70 | 9.87 | 5,161,113 |
2019-06-24 | 9.41 | 10.00 | 9.41 | 9.99 | 9,242,116 |
2019-06-21 | 9.38 | 9.75 | 9.38 | 9.31 | 5,152,336 |
2019-06-20 | 9.00 | 9.37 | 8.99 | 9.31 | 7,140,515 |
2019-06-19 | 9.34 | 9.50 | 8.40 | 8.75 | 19,320,315 |
2019-06-18 | 8.68 | 9.75 | 8.65 | 9.29 | 7,048,129 |
2019-06-17 | 8.55 | 8.70 | 8.55 | 8.67 | 10,686,102 |
2019-06-14 | 8.35 | 8.55 | 8.35 | 8.48 | 18,731,603 |
2019-06-13 | 8.48 | 8.48 | 8.20 | 8.25 | 7,247,413 |
2019-06-12 | 8.00 | 8.50 | 8.00 | 8.40 | 856,641 |
2019-06-11 | 8.20 | 8.50 | 8.20 | 8.27 | 983,706 |
2019-06-10 | 8.30 | 8.30 | 8.09 | 8.21 | 1,230,978 |
2019-06-07 | 8.30 | 8.30 | 8.15 | 8.21 | 3,376,077 |
2019-06-06 | 8.04 | 8.29 | 7.98 | 8.21 | 3,415,629 |
2019-06-05 | 8.26 | 8.26 | 8.15 | 8.23 | 1,499,893 |
2019-06-04 | 8.37 | 8.37 | 8.16 | 8.22 | 572,057 |
2019-05-31 | 8.15 | 8.35 | 8.15 | 8.18 | 1,220,216 |
2019-05-30 | 7.90 | 8.34 | 7.90 | 8.18 | 5,776,973 |
2019-05-29 | 8.33 | 8.33 | 8.20 | 8.22 | 835,066 |
2019-05-28 | 8.35 | 8.35 | 8.20 | 8.26 | 292,318 |
2019-05-24 | 8.30 | 8.30 | 8.20 | 8.29 | 1,444,025 |
2019-05-23 | 8.29 | 8.30 | 8.07 | 8.22 | 719,275 |
2019-05-22 | 8.30 | 8.30 | 8.20 | 8.25 | 390,979 |
2019-05-21 | 8.23 | 8.29 | 8.23 | 8.27 | 2,411,755 |
2019-05-20 | 8.27 | 8.36 | 8.13 | 8.30 | 5,374,993 |
2019-05-17 | 8.39 | 8.39 | 8.35 | 8.37 | 3,060,179 |
2019-05-16 | 8.37 | 8.40 | 8.35 | 8.36 | 3,250,790 |
2019-05-15 | 8.16 | 8.44 | 8.16 | 8.35 | 4,672,878 |
2019-05-14 | 8.10 | 8.44 | 8.10 | 8.38 | 1,800,519 |
2019-05-13 | 8.40 | 8.45 | 8.22 | 8.39 | 1,701,779 |
2019-05-10 | 8.50 | 8.50 | 8.35 | 8.39 | 726,143 |
2019-05-09 | 8.25 | 8.50 | 8.25 | 8.45 | 1,655,276 |
2019-05-08 | 8.30 | 8.60 | 8.30 | 8.41 | 2,704,786 |
2019-05-07 | 8.49 | 8.50 | 8.30 | 8.38 | 4,144,658 |
2019-05-03 | 8.42 | 8.59 | 8.42 | 8.46 | 7,753,265 |
2019-05-02 | 7.95 | 8.59 | 7.95 | 8.52 | 2,789,537 |
2019-05-01 | 7.90 | 8.54 | 7.90 | 8.47 | 2,615,796 |
2019-04-30 | 8.30 | 8.52 | 8.20 | 8.43 | 16,929,222 |
2019-04-29 | 8.34 | 8.50 | 8.27 | 8.40 | 8,712,559 |
2019-04-26 | 7.82 | 8.38 | 7.82 | 8.26 | 5,343,170 |
2019-04-25 | 7.97 | 8.10 | 7.82 | 8.04 | 2,521,809 |
2019-04-24 | 8.10 | 8.10 | 7.58 | 8.04 | 5,977,461 |
2019-04-23 | 8.36 | 8.37 | 8.09 | 8.32 | 5,654,317 |
2019-04-18 | 8.17 | 8.37 | 8.07 | 8.23 | 742,157 |
2019-04-17 | 8.24 | 8.27 | 8.19 | 8.26 | 620,530 |
2019-04-16 | 8.26 | 8.31 | 8.19 | 8.33 | 1,030,942 |
2019-04-15 | 8.41 | 8.54 | 8.07 | 8.24 | 4,292,466 |
2019-04-12 | 8.40 | 8.41 | 8.21 | 8.39 | 2,246,591 |
2019-04-11 | 8.40 | 8.40 | 8.30 | 8.38 | 815,000 |
2019-04-10 | 8.23 | 8.39 | 8.23 | 8.32 | 11,066,761 |
2019-04-09 | 8.30 | 8.30 | 8.14 | 8.28 | 2,585,908 |
2019-04-08 | 8.30 | 8.35 | 8.20 | 8.28 | 16,840,621 |
2019-04-05 | 8.31 | 8.35 | 8.24 | 8.31 | 2,305,130 |
2019-04-04 | 8.40 | 8.41 | 8.33 | 8.37 | 39,183,884 |
2019-04-03 | 8.20 | 8.40 | 8.19 | 8.32 | 20,834,765 |
2019-04-02 | 8.20 | 8.30 | 8.20 | 8.26 | 4,179,793 |
2019-04-01 | 8.28 | 8.35 | 8.20 | 8.28 | 15,706,982 |
2019-03-29 | 8.20 | 8.35 | 8.18 | 8.31 | 6,122,755 |
2019-03-28 | 8.24 | 8.30 | 8.24 | 8.27 | 8,820,141 |