Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.55 | 11.02 | 10.37 | 10.45 | 56,700 | -0.06(-0.57%) |
Feb 25, 2021 | 11.62 | 11.79 | 10.30 | 10.51 | 90,194 | -1.08(-9.32%) |
Feb 24, 2021 | 10.45 | 11.65 | 10.43 | 11.59 | 240,403 | +1.17(+11.23%) |
Feb 23, 2021 | 10.01 | 10.73 | 9.915 | 10.42 | 118,915 | +0.18(+1.76%) |
Feb 22, 2021 | 9.980 | 10.39 | 9.960 | 10.24 | 28,975 | +0.18(+1.79%) |
Feb 19, 2021 | 9.730 | 10.17 | 9.650 | 10.06 | 50,400 | +0.38(+3.93%) |
Feb 18, 2021 | 10.12 | 10.12 | 9.680 | 9.680 | 38,454 | -0.49(-4.82%) |
Feb 17, 2021 | 10.31 | 10.32 | 9.870 | 10.17 | 30,811 | -0.23(-2.21%) |
Feb 16, 2021 | 10.41 | 10.48 | 10.15 | 10.40 | 66,147 | +0.33(+3.28%) |
Feb 12, 2021 | 10.23 | 10.23 | 9.850 | 10.07 | 65,800 | -0.17(-1.66%) |
Feb 11, 2021 | 10.60 | 10.69 | 10.06 | 10.24 | 57,869 | -0.27(-2.57%) |
Feb 10, 2021 | 10.81 | 11.05 | 10.48 | 10.51 | 87,484 | -0.22(-2.05%) |
Feb 09, 2021 | 10.48 | 10.86 | 10.44 | 10.73 | 65,719 | +0.17(+1.61%) |
Feb 08, 2021 | 10.37 | 10.63 | 10.28 | 10.56 | 62,306 | +0.29(+2.82%) |
Feb 05, 2021 | 10.11 | 10.32 | 9.930 | 10.27 | 59,400 | +0.24(+2.39%) |
Feb 04, 2021 | 9.190 | 10.11 | 9.180 | 10.03 | 106,294 | +0.93(+10.22%) |
Feb 03, 2021 | 9.110 | 9.320 | 8.860 | 9.100 | 74,807 | -0.08(-0.87%) |
Feb 02, 2021 | 9.140 | 9.540 | 9.000 | 9.180 | 148,006 | +0.10(+1.10%) |
Feb 01, 2021 | 9.330 | 9.400 | 9.000 | 9.080 | 97,018 | -0.21(-2.26%) |
Jan 29, 2021 | 9.760 | 9.767 | 9.210 | 9.290 | 54,600 | -0.18(-1.90%) |
Jan 28, 2021 | 9.720 | 9.720 | 9.000 | 9.470 | 48,084 | -0.11(-1.15%) |
Jan 27, 2021 | 10.18 | 10.36 | 8.771 | 9.580 | 245,047 | -0.95(-9.02%) |
Jan 26, 2021 | 10.73 | 10.75 | 10.44 | 10.53 | 41,788 | -0.17(-1.59%) |
Jan 25, 2021 | 10.66 | 10.93 | 10.43 | 10.70 | 131,253 | -0.27(-2.46%) |
Jan 22, 2021 | 10.45 | 11.02 | 9.980 | 10.97 | 107,000 | +0.42(+3.98%) |
Jan 21, 2021 | 10.57 | 10.64 | 10.48 | 10.55 | 93,246 | -0.02(-0.19%) |
Jan 20, 2021 | 10.15 | 10.64 | 10.14 | 10.57 | 140,490 | +0.41(+3.98%) |
Jan 19, 2021 | 9.940 | 10.23 | 9.780 | 10.16 | 151,391 | +0.24(+2.47%) |
Jan 15, 2021 | 9.160 | 10.00 | 8.950 | 9.920 | 256,800 | +0.66(+7.13%) |
Jan 14, 2021 | 9.400 | 9.597 | 8.670 | 9.260 | 426,845 | +1.44(+18.41%) |
Jan 13, 2021 | 7.940 | 7.950 | 7.800 | 7.820 | 50,894 | -0.17(-2.13%) |
Jan 12, 2021 | 7.690 | 8.170 | 7.690 | 7.990 | 109,653 | +0.28(+3.63%) |
Jan 11, 2021 | 7.790 | 7.910 | 7.480 | 7.710 | 44,130 | -0.24(-3.02%) |
Jan 08, 2021 | 7.870 | 8.000 | 7.630 | 7.950 | 30,600 | +0.05(+0.63%) |
Jan 07, 2021 | 7.810 | 7.965 | 7.769 | 7.900 | 30,858 | +0.00(+0.00%) |
Jan 06, 2021 | 7.270 | 8.000 | 7.250 | 7.900 | 104,838 | +0.83(+11.74%) |
Jan 05, 2021 | 7.010 | 7.410 | 6.980 | 7.070 | 122,480 | +0.16(+2.32%) |
Jan 04, 2021 | 7.140 | 7.280 | 6.710 | 6.910 | 108,434 | -0.29(-4.03%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 39,332 | -0.28(-3.74%) | |
Dec 30, 2020 | 7.040 | 7.630 | 7.040 | 7.480 | 39,332 | +0.41(+5.80%) |
Dec 29, 2020 | 7.140 | 7.182 | 6.960 | 7.070 | 45,898 | -0.08(-1.12%) |
Dec 28, 2020 | 7.160 | 7.320 | 7.090 | 7.150 | 42,170 | +0.11(+1.56%) |
Dec 24, 2020 | 7.280 | 7.430 | 7.040 | 7.040 | 13,900 | -0.12(-1.68%) |
Dec 23, 2020 | 7.000 | 7.160 | 6.871 | 7.160 | 28,590 | +0.21(+3.02%) |
Dec 22, 2020 | 6.750 | 6.950 | 6.560 | 6.950 | 35,000 | +0.16(+2.36%) |
Dec 21, 2020 | 6.640 | 6.860 | 6.250 | 6.790 | 45,826 | -0.09(-1.31%) |
Dec 18, 2020 | 7.540 | 7.610 | 6.690 | 6.880 | 146,600 | -0.52(-7.03%) |
Dec 17, 2020 | 7.080 | 7.420 | 7.080 | 7.400 | 38,185 | +0.33(+4.67%) |
Dec 16, 2020 | 6.560 | 7.220 | 6.560 | 7.070 | 53,125 | +0.40(+6.00%) |
Dec 15, 2020 | 6.950 | 6.950 | 6.540 | 6.670 | 160,941 | -0.27(-3.89%) |
Dec 14, 2020 | 8.090 | 8.090 | 6.940 | 6.940 | 65,398 | -0.96(-12.15%) |
Dec 11, 2020 | 8.020 | 8.145 | 7.820 | 7.900 | 36,500 | -0.26(-3.19%) |
Dec 10, 2020 | 7.900 | 8.190 | 7.850 | 8.160 | 28,971 | +0.10(+1.24%) |
Dec 09, 2020 | 8.270 | 8.270 | 8.020 | 8.060 | 61,855 | -0.13(-1.59%) |
Dec 08, 2020 | 7.800 | 8.380 | 7.800 | 8.190 | 106,925 | +0.32(+4.07%) |
Dec 07, 2020 | 7.990 | 8.050 | 7.830 | 7.870 | 50,370 | +0.06(+0.77%) |
Dec 04, 2020 | 7.660 | 7.875 | 7.590 | 7.810 | 50,500 | +0.29(+3.86%) |
Dec 03, 2020 | 7.780 | 7.870 | 7.480 | 7.520 | 28,031 | -0.27(-3.47%) |
Dec 02, 2020 | 7.400 | 7.900 | 7.350 | 7.790 | 37,428 | +0.37(+4.99%) |
Dec 01, 2020 | 7.740 | 8.000 | 7.180 | 7.420 | 101,402 | -0.23(-3.01%) |
Nov 30, 2020 | 7.620 | 8.145 | 7.570 | 7.650 | 119,678 | -0.08(-1.03%) |
Nov 27, 2020 | 7.630 | 7.730 | 7.500 | 7.730 | 35,000 | +0.10(+1.31%) |
Nov 25, 2020 | 7.560 | 7.750 | 7.450 | 7.630 | 58,100 | +0.07(+0.93%) |
Nov 24, 2020 | 7.100 | 7.740 | 6.935 | 7.560 | 231,572 | +0.68(+9.88%) |
Nov 23, 2020 | 6.780 | 6.920 | 6.770 | 6.880 | 33,727 | +0.11(+1.62%) |
Nov 20, 2020 | 6.860 | 6.900 | 6.680 | 6.770 | 53,000 | -0.21(-3.01%) |
Nov 19, 2020 | 6.940 | 7.030 | 6.930 | 6.980 | 22,767 | -0.05(-0.71%) |
Nov 18, 2020 | 6.830 | 7.030 | 6.690 | 7.030 | 82,973 | +0.24(+3.53%) |
Nov 17, 2020 | 7.000 | 7.060 | 6.670 | 6.790 | 55,019 | -0.22(-3.14%) |
Nov 16, 2020 | 6.860 | 7.010 | 6.531 | 7.010 | 55,496 | +0.30(+4.47%) |
Nov 13, 2020 | 6.690 | 6.790 | 6.510 | 6.710 | 33,500 | +0.11(+1.67%) |
Nov 12, 2020 | 7.000 | 7.000 | 6.490 | 6.600 | 46,003 | -0.55(-7.69%) |
Nov 11, 2020 | 7.200 | 7.200 | 6.905 | 7.150 | 45,063 | +0.05(+0.70%) |
Nov 10, 2020 | 6.480 | 7.290 | 6.214 | 7.100 | 149,386 | +0.78(+12.34%) |
Nov 09, 2020 | 6.510 | 6.720 | 5.862 | 6.320 | 144,973 | +0.34(+5.69%) |
Nov 06, 2020 | 6.240 | 6.240 | 5.980 | 5.980 | 39,000 | -0.18(-2.92%) |
Nov 05, 2020 | 6.170 | 6.260 | 6.030 | 6.160 | 32,461 | -0.01(-0.16%) |
Nov 04, 2020 | 6.150 | 6.282 | 6.105 | 6.170 | 30,010 | -0.12(-1.91%) |
Nov 03, 2020 | 6.250 | 6.400 | 6.120 | 6.290 | 48,005 | +0.18(+2.95%) |
Nov 02, 2020 | 6.070 | 6.220 | 5.960 | 6.110 | 51,861 | +0.09(+1.50%) |
Oct 30, 2020 | 5.880 | 6.130 | 5.730 | 6.020 | 85,600 | +0.16(+2.73%) |
Oct 29, 2020 | 5.710 | 5.950 | 5.450 | 5.860 | 42,038 | +0.08(+1.38%) |
Oct 28, 2020 | 5.940 | 6.000 | 5.695 | 5.780 | 55,606 | -0.16(-2.69%) |
Oct 27, 2020 | 6.040 | 6.100 | 5.870 | 5.940 | 33,358 | -0.09(-1.49%) |
Oct 26, 2020 | 6.220 | 6.220 | 5.995 | 6.030 | 45,458 | -0.22(-3.52%) |
Oct 23, 2020 | 6.280 | 6.320 | 6.200 | 6.250 | 30,000 | +0.05(+0.81%) |
Oct 22, 2020 | 5.870 | 6.410 | 5.730 | 6.200 | 126,124 | +0.34(+5.80%) |
Oct 21, 2020 | 5.890 | 5.920 | 5.790 | 5.860 | 38,948 | +0.02(+0.34%) |
Oct 20, 2020 | 5.800 | 5.850 | 5.720 | 5.840 | 17,921 | +0.09(+1.57%) |
Oct 19, 2020 | 5.920 | 5.920 | 5.595 | 5.750 | 28,684 | -0.17(-2.87%) |
Oct 16, 2020 | 5.770 | 5.940 | 5.750 | 5.920 | 47,800 | +0.08(+1.37%) |
Oct 15, 2020 | 5.490 | 5.870 | 5.460 | 5.840 | 35,422 | +0.31(+5.61%) |
Oct 14, 2020 | 5.540 | 5.668 | 5.490 | 5.530 | 23,009 | -0.01(-0.18%) |
Oct 13, 2020 | 5.490 | 5.590 | 5.490 | 5.540 | 23,888 | -0.03(-0.54%) |
Oct 12, 2020 | 5.520 | 5.620 | 5.520 | 5.570 | 23,600 | +0.00(+0.00%) |
Oct 09, 2020 | 5.680 | 5.680 | 5.530 | 5.570 | 26,800 | -0.02(-0.36%) |
Oct 08, 2020 | 5.490 | 5.650 | 5.350 | 5.590 | 41,142 | +0.14(+2.57%) |
Oct 07, 2020 | 5.230 | 5.490 | 5.230 | 5.450 | 38,797 | +0.24(+4.61%) |
Oct 06, 2020 | 5.350 | 5.570 | 5.210 | 5.210 | 75,198 | -0.06(-1.14%) |
Oct 05, 2020 | 5.180 | 5.300 | 5.120 | 5.270 | 51,880 | +0.11(+2.13%) |
Oct 02, 2020 | 4.760 | 5.260 | 4.760 | 5.160 | 59,000 | +0.31(+6.39%) |
Oct 01, 2020 | 4.750 | 4.990 | 4.720 | 4.850 | 71,140 | +0.14(+2.97%) |
Sep 30, 2020 | 4.710 | 4.850 | 4.690 | 4.710 | 32,733 | +0.02(+0.43%) |
Sep 29, 2020 | 4.560 | 4.960 | 4.560 | 4.690 | 36,134 | -0.24(-4.87%) |
Sep 28, 2020 | 4.750 | 4.970 | 4.660 | 4.930 | 45,951 | +0.18(+3.79%) |
Sep 25, 2020 | 4.430 | 4.810 | 4.410 | 4.750 | 35,000 | +0.25(+5.56%) |
Sep 24, 2020 | 4.420 | 4.550 | 4.350 | 4.500 | 55,058 | +0.12(+2.74%) |
Sep 23, 2020 | 4.400 | 4.640 | 4.370 | 4.380 | 62,246 | -0.08(-1.79%) |
Sep 22, 2020 | 4.670 | 4.670 | 4.380 | 4.460 | 70,762 | -0.17(-3.67%) |
Sep 21, 2020 | 4.810 | 4.840 | 4.460 | 4.630 | 72,762 | -0.32(-6.46%) |
Sep 18, 2020 | 5.090 | 5.230 | 4.830 | 4.950 | 106,300 | -0.03(-0.60%) |
Sep 17, 2020 | 4.980 | 5.140 | 4.890 | 4.980 | 13,730 | -0.11(-2.16%) |
Sep 16, 2020 | 5.060 | 5.190 | 4.960 | 5.090 | 57,648 | +0.08(+1.60%) |
Sep 15, 2020 | 5.120 | 5.120 | 4.950 | 5.010 | 43,286 | +0.00(+0.00%) |
Sep 14, 2020 | 4.850 | 5.180 | 4.850 | 5.010 | 52,427 | +0.22(+4.59%) |
Sep 11, 2020 | 4.750 | 4.890 | 4.745 | 4.790 | 40,900 | +0.05(+1.05%) |
Sep 10, 2020 | 4.780 | 4.780 | 4.630 | 4.740 | 55,005 | -0.02(-0.42%) |
Sep 09, 2020 | 4.670 | 4.840 | 4.670 | 4.760 | 33,633 | +0.05(+1.06%) |
Sep 08, 2020 | 4.770 | 4.840 | 4.620 | 4.710 | 39,539 | -0.02(-0.42%) |
Sep 04, 2020 | 4.970 | 4.995 | 4.570 | 4.730 | 47,100 | -0.17(-3.47%) |
Sep 03, 2020 | 4.990 | 5.040 | 4.860 | 4.900 | 35,317 | -0.10(-2.00%) |
Sep 02, 2020 | 4.950 | 5.070 | 4.840 | 5.000 | 48,004 | -0.01(-0.20%) |
Sep 01, 2020 | 4.530 | 5.050 | 4.370 | 5.010 | 157,896 | +0.42(+9.15%) |
Aug 31, 2020 | 4.450 | 4.760 | 4.375 | 4.590 | 116,711 | +0.12(+2.68%) |
Aug 28, 2020 | 4.670 | 4.680 | 4.460 | 4.470 | 36,900 | -0.16(-3.46%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.590 | 4.630 | 63,302 | -0.13(-2.73%) |
Aug 26, 2020 | 4.990 | 5.040 | 4.740 | 4.760 | 128,212 | -0.23(-4.61%) |
Aug 25, 2020 | 4.870 | 5.010 | 4.710 | 4.990 | 65,237 | +0.19(+3.96%) |
Aug 24, 2020 | 5.170 | 5.290 | 4.730 | 4.800 | 130,642 | -0.27(-5.33%) |
Aug 21, 2020 | 5.400 | 5.400 | 4.990 | 5.070 | 66,300 | -0.32(-5.94%) |
Aug 20, 2020 | 5.270 | 5.480 | 5.154 | 5.390 | 136,282 | +0.18(+3.45%) |
Aug 19, 2020 | 5.000 | 5.445 | 4.930 | 5.210 | 75,848 | +0.21(+4.20%) |
Aug 18, 2020 | 4.970 | 5.010 | 4.930 | 5.000 | 19,927 | -0.06(-1.19%) |
Aug 17, 2020 | 5.100 | 5.100 | 4.920 | 5.060 | 46,347 | -0.01(-0.20%) |
Aug 14, 2020 | 5.090 | 5.115 | 5.010 | 5.070 | 38,700 | -0.07(-1.36%) |
Aug 13, 2020 | 5.210 | 5.279 | 5.110 | 5.140 | 34,106 | -0.08(-1.53%) |
Aug 12, 2020 | 5.310 | 5.310 | 5.110 | 5.220 | 122,981 | +0.03(+0.58%) |
Aug 11, 2020 | 5.240 | 5.400 | 5.140 | 5.190 | 88,354 | +0.05(+0.97%) |
Aug 10, 2020 | 5.000 | 5.180 | 4.920 | 5.140 | 98,918 | +0.14(+2.80%) |
Aug 07, 2020 | 4.940 | 5.020 | 4.850 | 5.000 | 46,800 | +0.02(+0.40%) |
Aug 06, 2020 | 5.010 | 5.070 | 4.870 | 4.980 | 37,683 | -0.03(-0.60%) |
Aug 05, 2020 | 5.020 | 5.050 | 4.870 | 5.010 | 97,953 | +0.10(+2.04%) |
Aug 04, 2020 | 4.620 | 5.040 | 4.620 | 4.910 | 68,471 | +0.26(+5.59%) |
Aug 03, 2020 | 4.450 | 4.670 | 4.370 | 4.650 | 145,648 | +0.16(+3.56%) |
Jul 31, 2020 | 4.600 | 4.720 | 4.460 | 4.490 | 103,000 | -0.24(-5.07%) |
Jul 30, 2020 | 4.970 | 5.000 | 4.600 | 4.730 | 86,759 | -0.25(-5.02%) |
Jul 29, 2020 | 5.410 | 5.410 | 4.950 | 4.980 | 85,797 | -0.43(-7.95%) |
Jul 28, 2020 | 5.080 | 5.450 | 5.060 | 5.410 | 160,682 | +0.28(+5.46%) |
Jul 27, 2020 | 5.130 | 5.160 | 5.030 | 5.130 | 21,356 | +0.02(+0.39%) |
Jul 24, 2020 | 5.170 | 5.210 | 5.070 | 5.110 | 25,500 | -0.04(-0.78%) |
Jul 23, 2020 | 5.240 | 5.330 | 5.110 | 5.150 | 42,823 | -0.09(-1.72%) |
Jul 22, 2020 | 5.380 | 5.410 | 5.220 | 5.240 | 42,728 | -0.20(-3.68%) |
Jul 21, 2020 | 5.310 | 5.470 | 5.150 | 5.440 | 47,607 | +0.21(+4.02%) |
Jul 20, 2020 | 5.330 | 5.360 | 4.910 | 5.230 | 91,275 | -0.24(-4.39%) |
Jul 17, 2020 | 5.270 | 5.600 | 5.270 | 5.470 | 49,100 | +0.18(+3.40%) |
Jul 16, 2020 | 5.300 | 5.320 | 5.100 | 5.290 | 37,900 | -0.01(-0.19%) |
Jul 15, 2020 | 4.980 | 5.390 | 4.870 | 5.300 | 159,379 | +0.38(+7.72%) |
Jul 14, 2020 | 4.750 | 4.920 | 4.644 | 4.920 | 50,359 | +0.13(+2.71%) |
Jul 13, 2020 | 4.840 | 5.000 | 4.720 | 4.790 | 74,967 | +0.01(+0.21%) |
Jul 10, 2020 | 4.600 | 4.780 | 4.510 | 4.780 | 64,100 | +0.17(+3.69%) |
Jul 09, 2020 | 4.820 | 4.880 | 4.590 | 4.610 | 102,506 | -0.20(-4.16%) |
Jul 08, 2020 | 4.990 | 5.077 | 4.710 | 4.810 | 105,038 | -0.20(-3.99%) |
Jul 07, 2020 | 5.260 | 5.260 | 5.010 | 5.010 | 56,347 | -0.31(-5.83%) |
Jul 06, 2020 | 5.520 | 5.520 | 5.160 | 5.320 | 66,384 | -0.10(-1.85%) |
Jul 02, 2020 | 5.390 | 5.590 | 5.150 | 5.420 | 91,000 | +0.12(+2.26%) |
Jul 01, 2020 | 5.560 | 5.560 | 4.995 | 5.300 | 234,261 | -0.25(-4.50%) |
Jun 30, 2020 | 5.280 | 5.620 | 5.150 | 5.550 | 80,590 | +0.25(+4.72%) |
Jun 29, 2020 | 5.470 | 5.470 | 5.180 | 5.300 | 90,570 | -0.12(-2.21%) |
Jun 26, 2020 | 5.510 | 5.610 | 4.740 | 5.420 | 457,500 | -0.12(-2.17%) |
Jun 25, 2020 | 5.660 | 5.750 | 5.350 | 5.540 | 180,837 | -0.15(-2.64%) |
Jun 24, 2020 | 5.690 | 5.870 | 5.430 | 5.690 | 253,151 | -0.14(-2.40%) |
Jun 23, 2020 | 6.010 | 6.120 | 5.510 | 5.830 | 1,009,769 | +1.05(+21.97%) |
Jun 22, 2020 | 4.650 | 4.820 | 4.610 | 4.780 | 382,376 | +0.10(+2.14%) |
Jun 19, 2020 | 4.840 | 4.915 | 4.590 | 4.680 | 203,000 | -0.11(-2.30%) |
Jun 18, 2020 | 4.940 | 5.060 | 4.790 | 4.790 | 137,381 | -0.20(-4.01%) |
Jun 17, 2020 | 4.990 | 5.040 | 4.930 | 4.990 | 54,599 | -0.08(-1.58%) |
Jun 16, 2020 | 4.910 | 5.080 | 4.565 | 5.070 | 44,273 | +0.33(+6.96%) |
Jun 15, 2020 | 4.780 | 4.949 | 4.480 | 4.740 | 81,510 | -0.13(-2.67%) |
Jun 12, 2020 | 5.320 | 5.661 | 4.800 | 4.870 | 101,400 | -0.19(-3.75%) |
Jun 11, 2020 | 4.920 | 5.210 | 4.760 | 5.060 | 160,669 | -0.23(-4.35%) |
Jun 10, 2020 | 5.410 | 5.680 | 5.250 | 5.290 | 94,187 | -0.13(-2.40%) |
Jun 09, 2020 | 4.990 | 5.490 | 4.900 | 5.420 | 122,129 | +0.39(+7.75%) |
Jun 08, 2020 | 5.020 | 5.062 | 4.590 | 5.030 | 138,683 | +0.12(+2.44%) |
Jun 05, 2020 | 4.700 | 5.020 | 4.585 | 4.910 | 170,600 | +0.39(+8.63%) |
Jun 04, 2020 | 4.510 | 4.570 | 4.350 | 4.520 | 67,617 | -0.03(-0.66%) |
Jun 03, 2020 | 4.450 | 4.650 | 4.430 | 4.550 | 81,301 | +0.17(+3.88%) |
Jun 02, 2020 | 4.070 | 4.430 | 4.070 | 4.380 | 55,613 | +0.31(+7.62%) |
Jun 01, 2020 | 4.440 | 4.440 | 4.070 | 4.070 | 124,159 | -0.37(-8.33%) |
May 29, 2020 | 4.420 | 4.470 | 4.230 | 4.440 | 71,800 | +0.02(+0.45%) |
May 28, 2020 | 4.510 | 4.750 | 4.420 | 4.420 | 116,207 | -0.02(-0.45%) |
May 27, 2020 | 4.820 | 4.850 | 4.400 | 4.440 | 124,175 | -0.24(-5.13%) |
May 26, 2020 | 4.770 | 4.900 | 4.590 | 4.680 | 138,270 | +0.10(+2.18%) |
May 22, 2020 | 4.800 | 4.880 | 4.460 | 4.580 | 80,700 | -0.28(-5.76%) |
May 21, 2020 | 4.990 | 5.130 | 4.860 | 4.860 | 313,642 | -0.03(-0.61%) |
May 20, 2020 | 4.190 | 4.980 | 4.050 | 4.890 | 256,073 | +0.82(+20.15%) |
May 19, 2020 | 4.240 | 4.290 | 4.020 | 4.070 | 67,379 | -0.13(-3.21%) |
May 18, 2020 | 3.690 | 4.233 | 3.676 | 4.205 | 236,649 | +0.60(+16.48%) |
May 15, 2020 | 3.620 | 3.640 | 3.430 | 3.610 | 155,100 | -0.01(-0.28%) |
May 14, 2020 | 3.200 | 3.620 | 2.900 | 3.620 | 119,073 | +0.33(+10.03%) |
May 13, 2020 | 3.220 | 3.410 | 3.090 | 3.290 | 85,955 | +0.07(+2.17%) |
May 12, 2020 | 3.640 | 3.640 | 3.180 | 3.220 | 67,431 | -0.43(-11.78%) |
May 11, 2020 | 3.160 | 3.710 | 2.940 | 3.650 | 159,379 | +0.40(+12.31%) |
May 08, 2020 | 2.950 | 3.260 | 2.930 | 3.250 | 84,300 | +0.38(+13.24%) |
May 07, 2020 | 2.950 | 3.000 | 2.810 | 2.870 | 89,297 | -0.02(-0.69%) |
May 06, 2020 | 3.260 | 3.290 | 2.860 | 2.890 | 84,813 | -0.36(-11.08%) |
May 05, 2020 | 3.200 | 3.420 | 3.174 | 3.250 | 46,322 | +0.08(+2.52%) |
May 04, 2020 | 3.220 | 3.230 | 3.060 | 3.170 | 44,070 | -0.06(-1.86%) |
May 01, 2020 | 3.290 | 3.350 | 3.055 | 3.230 | 72,400 | -0.17(-5.00%) |
Apr 30, 2020 | 3.680 | 3.730 | 3.370 | 3.400 | 104,722 | -0.33(-8.85%) |
Apr 29, 2020 | 3.490 | 3.860 | 3.433 | 3.730 | 104,068 | +0.34(+10.03%) |
Apr 28, 2020 | 3.350 | 3.490 | 3.310 | 3.390 | 93,199 | +0.14(+4.31%) |
Apr 27, 2020 | 3.400 | 3.535 | 3.230 | 3.250 | 180,660 | -0.12(-3.56%) |
Apr 24, 2020 | 3.370 | 3.460 | 3.270 | 3.370 | 43,000 | +0.04(+1.20%) |
Apr 23, 2020 | 3.490 | 3.580 | 3.280 | 3.330 | 63,150 | -0.16(-4.58%) |
Apr 22, 2020 | 3.500 | 3.630 | 3.450 | 3.490 | 39,359 | +0.02(+0.58%) |
Apr 21, 2020 | 3.420 | 3.550 | 3.250 | 3.470 | 71,882 | -0.09(-2.53%) |
Apr 20, 2020 | 3.540 | 3.663 | 3.290 | 3.560 | 62,520 | -0.06(-1.66%) |
Apr 17, 2020 | 3.540 | 3.750 | 3.400 | 3.620 | 105,900 | +0.40(+12.42%) |
Apr 16, 2020 | 3.450 | 3.471 | 2.920 | 3.220 | 168,647 | -0.27(-7.74%) |
Apr 15, 2020 | 3.620 | 3.650 | 3.360 | 3.490 | 98,862 | -0.14(-3.86%) |
Apr 14, 2020 | 3.680 | 3.770 | 3.560 | 3.630 | 63,323 | +0.04(+1.11%) |
Apr 13, 2020 | 3.940 | 3.940 | 3.590 | 3.590 | 65,075 | -0.38(-9.57%) |
Apr 09, 2020 | 3.990 | 4.040 | 3.840 | 3.970 | 188,000 | +0.09(+2.32%) |
Apr 08, 2020 | 3.890 | 4.000 | 3.730 | 3.880 | 86,508 | +0.09(+2.37%) |
Apr 07, 2020 | 3.880 | 3.980 | 3.700 | 3.790 | 72,211 | +0.06(+1.61%) |
Apr 06, 2020 | 3.630 | 3.830 | 3.630 | 3.730 | 89,736 | +0.15(+4.19%) |
Apr 03, 2020 | 3.780 | 3.910 | 3.470 | 3.580 | 79,900 | -0.16(-4.28%) |
Apr 02, 2020 | 3.500 | 3.770 | 3.500 | 3.740 | 60,836 | +0.25(+7.16%) |
Apr 01, 2020 | 3.440 | 3.550 | 3.335 | 3.490 | 160,515 | -0.10(-2.79%) |
Mar 31, 2020 | 3.570 | 3.730 | 3.390 | 3.590 | 135,344 | +0.02(+0.56%) |
Mar 30, 2020 | 3.680 | 3.710 | 3.490 | 3.570 | 57,752 | -0.06(-1.65%) |
Mar 27, 2020 | 3.750 | 3.920 | 3.545 | 3.630 | 74,800 | -0.32(-8.10%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.750 | 3.950 | 128,627 | +0.28(+7.63%) |
Mar 25, 2020 | 3.580 | 3.941 | 3.490 | 3.670 | 101,378 | +0.21(+6.07%) |
Mar 24, 2020 | 3.580 | 3.580 | 3.150 | 3.460 | 198,110 | +0.22(+6.79%) |
Mar 23, 2020 | 3.550 | 3.550 | 2.920 | 3.240 | 149,474 | -0.29(-8.22%) |
Mar 20, 2020 | 3.860 | 4.060 | 3.530 | 3.530 | 194,100 | -0.31(-8.07%) |
Mar 19, 2020 | 3.830 | 4.465 | 3.180 | 3.840 | 362,875 | -0.24(-5.88%) |
Mar 18, 2020 | 4.030 | 4.290 | 3.630 | 4.080 | 130,904 | -0.28(-6.42%) |
Mar 17, 2020 | 4.430 | 4.500 | 3.770 | 4.360 | 265,204 | -0.23(-5.01%) |
Mar 16, 2020 | 4.690 | 5.000 | 4.380 | 4.590 | 201,419 | -0.95(-17.15%) |
Mar 13, 2020 | 4.850 | 5.540 | 4.760 | 5.540 | 208,600 | +0.88(+18.88%) |
Mar 12, 2020 | 4.640 | 4.970 | 4.502 | 4.660 | 136,946 | -0.40(-7.91%) |
Mar 11, 2020 | 5.300 | 5.400 | 4.960 | 5.060 | 133,867 | -0.47(-8.50%) |
Mar 10, 2020 | 5.770 | 5.820 | 5.000 | 5.530 | 129,082 | -0.20(-3.49%) |
Mar 09, 2020 | 5.470 | 5.998 | 5.470 | 5.730 | 81,731 | -0.57(-9.05%) |
Mar 06, 2020 | 6.270 | 6.680 | 6.125 | 6.300 | 55,200 | -0.27(-4.11%) |
Mar 05, 2020 | 6.740 | 7.090 | 6.460 | 6.570 | 134,197 | -0.41(-5.87%) |
Mar 04, 2020 | 6.740 | 7.040 | 6.600 | 6.980 | 53,363 | +0.43(+6.56%) |
Mar 03, 2020 | 6.370 | 6.920 | 6.370 | 6.550 | 70,554 | +0.14(+2.18%) |