Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.380 | 3.381 | 3.221 | 3.340 | 4,605 | +0.09(+2.77%) |
Mar 30, 2021 | 3.470 | 3.470 | 3.040 | 3.250 | 20,744 | -0.26(-7.41%) |
Mar 29, 2021 | 3.700 | 3.800 | 3.496 | 3.510 | 18,228 | -0.19(-5.14%) |
Mar 26, 2021 | 3.510 | 3.950 | 3.510 | 3.700 | 19,300 | +0.11(+3.06%) |
Mar 25, 2021 | 3.320 | 3.730 | 3.320 | 3.590 | 51,591 | +0.02(+0.56%) |
Mar 24, 2021 | 3.800 | 3.900 | 3.570 | 3.570 | 45,981 | -0.35(-8.93%) |
Mar 23, 2021 | 4.020 | 4.150 | 3.720 | 3.920 | 140,742 | -0.25(-6.00%) |
Mar 22, 2021 | 4.050 | 4.410 | 3.660 | 4.170 | 269,497 | +0.11(+2.71%) |
Mar 19, 2021 | 4.170 | 4.540 | 3.870 | 4.060 | 292,800 | -0.11(-2.64%) |
Mar 18, 2021 | 3.550 | 4.230 | 3.510 | 4.170 | 1,184,847 | +0.49(+13.32%) |
Mar 17, 2021 | 3.360 | 4.100 | 3.210 | 3.680 | 334,358 | +0.31(+9.04%) |
Mar 16, 2021 | 3.460 | 3.495 | 3.340 | 3.375 | 6,353 | -0.06(-1.89%) |
Mar 15, 2021 | 3.390 | 3.440 | 3.210 | 3.440 | 26,630 | +0.17(+5.36%) |
Mar 12, 2021 | 3.289 | 3.300 | 3.212 | 3.265 | 7,100 | -0.03(-1.06%) |
Mar 11, 2021 | 3.290 | 3.385 | 3.150 | 3.300 | 38,924 | -0.08(-2.37%) |
Mar 10, 2021 | 3.120 | 3.380 | 3.030 | 3.380 | 75,711 | +0.27(+8.68%) |
Mar 09, 2021 | 2.930 | 3.140 | 2.870 | 3.110 | 91,961 | +0.26(+9.12%) |
Mar 08, 2021 | 2.790 | 2.940 | 2.770 | 2.850 | 149,851 | -0.01(-0.35%) |
Mar 05, 2021 | 2.850 | 2.960 | 2.700 | 2.860 | 40,000 | -0.03(-1.04%) |
Mar 04, 2021 | 3.450 | 3.530 | 2.730 | 2.890 | 99,053 | -0.64(-18.13%) |
Mar 03, 2021 | 3.600 | 3.632 | 3.510 | 3.530 | 25,666 | -0.12(-3.29%) |
Mar 02, 2021 | 3.500 | 3.650 | 3.420 | 3.650 | 16,908 | +0.08(+2.24%) |
Mar 01, 2021 | 3.580 | 3.697 | 3.430 | 3.570 | 47,336 | +0.12(+3.48%) |
Feb 26, 2021 | 3.650 | 3.760 | 3.240 | 3.450 | 44,300 | -0.07(-1.99%) |
Feb 25, 2021 | 3.750 | 3.790 | 3.450 | 3.520 | 56,546 | -0.07(-1.95%) |
Feb 24, 2021 | 3.500 | 3.795 | 3.368 | 3.590 | 112,113 | +0.10(+2.87%) |
Feb 23, 2021 | 3.644 | 3.670 | 3.163 | 3.490 | 62,846 | -0.29(-7.67%) |
Feb 22, 2021 | 3.800 | 4.100 | 3.730 | 3.780 | 171,840 | -0.06(-1.56%) |
Feb 19, 2021 | 3.750 | 4.010 | 3.510 | 3.840 | 113,800 | +0.07(+1.86%) |
Feb 18, 2021 | 3.880 | 4.010 | 3.739 | 3.770 | 66,765 | -0.11(-2.84%) |
Feb 17, 2021 | 3.840 | 4.060 | 3.660 | 3.880 | 99,349 | +0.12(+3.19%) |
Feb 16, 2021 | 3.890 | 3.890 | 3.220 | 3.760 | 270,305 | +0.08(+2.17%) |
Feb 12, 2021 | 3.680 | 3.790 | 3.440 | 3.680 | 56,300 | +0.04(+1.10%) |
Feb 11, 2021 | 3.900 | 3.940 | 3.560 | 3.640 | 113,996 | -0.31(-7.85%) |
Feb 10, 2021 | 4.290 | 4.340 | 3.810 | 3.950 | 63,668 | -0.15(-3.66%) |
Feb 09, 2021 | 3.970 | 4.394 | 3.710 | 4.100 | 406,241 | +0.17(+4.33%) |
Feb 08, 2021 | 3.610 | 3.980 | 3.610 | 3.930 | 75,352 | +0.32(+8.86%) |
Feb 05, 2021 | 3.650 | 3.740 | 3.450 | 3.610 | 39,300 | -0.01(-0.28%) |
Feb 04, 2021 | 3.540 | 3.690 | 3.511 | 3.620 | 11,964 | +0.07(+1.97%) |
Feb 03, 2021 | 3.620 | 3.625 | 3.460 | 3.550 | 18,634 | +0.02(+0.57%) |
Feb 02, 2021 | 3.280 | 3.790 | 3.280 | 3.530 | 81,760 | +0.30(+9.29%) |
Feb 01, 2021 | 3.510 | 3.510 | 3.120 | 3.230 | 40,301 | -0.29(-8.24%) |
Jan 29, 2021 | 3.520 | 3.725 | 3.510 | 3.520 | 48,800 | -0.26(-6.88%) |
Jan 28, 2021 | 3.960 | 4.100 | 3.360 | 3.780 | 160,180 | -0.22(-5.50%) |
Jan 27, 2021 | 3.490 | 4.240 | 3.300 | 4.000 | 273,422 | +0.43(+12.04%) |
Jan 26, 2021 | 3.200 | 3.680 | 3.160 | 3.570 | 210,189 | +0.35(+10.87%) |
Jan 25, 2021 | 3.250 | 3.290 | 3.080 | 3.220 | 62,074 | +0.09(+2.88%) |
Jan 22, 2021 | 3.100 | 3.160 | 2.950 | 3.130 | 36,600 | +0.13(+4.33%) |
Jan 21, 2021 | 3.200 | 3.200 | 2.960 | 3.000 | 36,613 | -0.20(-6.25%) |
Jan 20, 2021 | 3.180 | 3.400 | 3.150 | 3.200 | 151,234 | -0.03(-0.93%) |
Jan 19, 2021 | 3.260 | 3.290 | 3.030 | 3.230 | 32,308 | -0.06(-1.82%) |
Jan 15, 2021 | 3.070 | 3.420 | 2.940 | 3.290 | 176,900 | +0.21(+6.82%) |
Jan 14, 2021 | 2.870 | 3.130 | 2.850 | 3.080 | 129,877 | +0.28(+10.00%) |
Jan 13, 2021 | 2.850 | 2.930 | 2.660 | 2.800 | 104,452 | -0.13(-4.44%) |
Jan 12, 2021 | 2.900 | 3.160 | 2.880 | 2.930 | 287,854 | +0.03(+1.03%) |
Jan 11, 2021 | 2.790 | 3.010 | 2.790 | 2.900 | 20,990 | -0.04(-1.36%) |
Jan 08, 2021 | 2.920 | 3.060 | 2.877 | 2.940 | 27,300 | +0.07(+2.44%) |
Jan 07, 2021 | 2.800 | 2.960 | 2.710 | 2.870 | 84,114 | +0.14(+5.13%) |
Jan 06, 2021 | 2.740 | 3.060 | 2.698 | 2.730 | 121,457 | -0.04(-1.44%) |
Jan 05, 2021 | 2.630 | 2.900 | 2.630 | 2.770 | 95,748 | +0.11(+4.14%) |
Jan 04, 2021 | 2.620 | 2.710 | 2.600 | 2.660 | 52,877 | +0.06(+2.11%) |
Dec 31, 2020 | 2.605 | 2.605 | 2.605 | 227,103 | -0.12(-4.23%) | |
Dec 30, 2020 | 2.980 | 3.020 | 2.550 | 2.720 | 227,103 | -0.47(-14.73%) |
Dec 29, 2020 | 2.980 | 3.570 | 2.880 | 3.190 | 547,131 | +0.42(+15.16%) |
Dec 28, 2020 | 2.640 | 2.980 | 2.550 | 2.770 | 121,268 | +0.04(+1.47%) |
Dec 24, 2020 | 2.490 | 2.841 | 2.488 | 2.730 | 90,000 | +0.24(+9.64%) |
Dec 23, 2020 | 2.430 | 2.570 | 2.420 | 2.490 | 44,725 | -0.01(-0.40%) |
Dec 22, 2020 | 2.580 | 2.580 | 2.500 | 2.500 | 16,958 | -0.01(-0.40%) |
Dec 21, 2020 | 2.730 | 2.730 | 2.460 | 2.510 | 35,760 | -0.10(-3.83%) |
Dec 18, 2020 | 2.810 | 2.979 | 2.610 | 2.610 | 93,300 | -0.25(-8.74%) |
Dec 17, 2020 | 2.850 | 3.150 | 2.760 | 2.860 | 319,678 | -0.74(-20.56%) |
Dec 16, 2020 | 2.700 | 3.800 | 2.700 | 3.600 | 378,225 | +0.98(+37.40%) |
Dec 15, 2020 | 2.620 | 2.720 | 2.540 | 2.620 | 22,702 | -0.12(-4.38%) |
Dec 14, 2020 | 2.550 | 2.740 | 2.455 | 2.740 | 61,482 | +0.28(+11.38%) |
Dec 11, 2020 | 2.440 | 2.520 | 2.400 | 2.460 | 8,200 | +0.01(+0.41%) |
Dec 10, 2020 | 2.510 | 2.510 | 2.410 | 2.450 | 8,132 | +0.04(+1.66%) |
Dec 09, 2020 | 2.420 | 2.484 | 2.400 | 2.410 | 18,541 | -0.03(-1.23%) |
Dec 08, 2020 | 2.500 | 2.500 | 2.420 | 2.440 | 5,740 | -0.03(-1.21%) |
Dec 07, 2020 | 2.580 | 2.600 | 2.460 | 2.470 | 15,626 | +0.01(+0.41%) |
Dec 04, 2020 | 2.390 | 2.690 | 2.386 | 2.460 | 51,700 | +0.07(+2.93%) |
Dec 03, 2020 | 2.360 | 2.490 | 2.360 | 2.390 | 22,883 | -0.07(-2.85%) |
Dec 02, 2020 | 2.350 | 2.490 | 2.270 | 2.460 | 40,472 | -0.04(-1.60%) |
Dec 01, 2020 | 2.480 | 2.500 | 2.410 | 2.500 | 19,525 | +0.00(+0.00%) |
Nov 30, 2020 | 2.420 | 2.590 | 2.410 | 2.500 | 9,113 | +0.00(+0.00%) |
Nov 27, 2020 | 2.550 | 2.640 | 2.439 | 2.500 | 23,600 | -0.01(-0.40%) |
Nov 25, 2020 | 2.500 | 2.540 | 2.440 | 2.510 | 8,700 | -0.01(-0.40%) |
Nov 24, 2020 | 2.580 | 2.600 | 2.480 | 2.520 | 24,349 | +0.01(+0.40%) |
Nov 23, 2020 | 2.700 | 2.700 | 2.450 | 2.510 | 25,493 | -0.06(-2.33%) |
Nov 20, 2020 | 2.650 | 2.660 | 2.550 | 2.570 | 10,900 | +0.02(+0.78%) |
Nov 19, 2020 | 2.660 | 2.690 | 2.550 | 2.550 | 13,186 | -0.05(-1.92%) |
Nov 18, 2020 | 2.740 | 2.740 | 2.520 | 2.600 | 22,771 | -0.04(-1.52%) |
Nov 17, 2020 | 2.660 | 2.692 | 2.570 | 2.640 | 8,731 | -0.03(-1.12%) |
Nov 16, 2020 | 2.680 | 2.720 | 2.610 | 2.670 | 9,038 | -0.02(-0.74%) |
Nov 13, 2020 | 2.610 | 2.690 | 2.540 | 2.690 | 11,900 | +0.00(+0.00%) |
Nov 12, 2020 | 2.650 | 2.720 | 2.600 | 2.690 | 8,342 | -0.01(-0.37%) |
Nov 11, 2020 | 2.600 | 2.710 | 2.580 | 2.700 | 5,721 | +0.08(+3.05%) |
Nov 10, 2020 | 2.650 | 2.700 | 2.560 | 2.620 | 6,219 | +0.10(+3.97%) |
Nov 09, 2020 | 2.660 | 2.790 | 2.480 | 2.520 | 23,262 | -0.15(-5.62%) |
Nov 06, 2020 | 2.830 | 2.840 | 2.640 | 2.670 | 5,400 | -0.12(-4.30%) |
Nov 05, 2020 | 2.890 | 2.930 | 2.730 | 2.790 | 13,695 | -0.10(-3.46%) |
Nov 04, 2020 | 2.800 | 2.990 | 2.750 | 2.890 | 11,126 | +0.07(+2.48%) |
Nov 03, 2020 | 2.770 | 2.920 | 2.770 | 2.820 | 12,828 | +0.12(+4.44%) |
Nov 02, 2020 | 2.760 | 2.760 | 2.620 | 2.700 | 6,766 | +0.04(+1.50%) |
Oct 30, 2020 | 2.710 | 2.900 | 2.518 | 2.660 | 71,100 | +0.20(+8.13%) |
Oct 29, 2020 | 2.590 | 2.750 | 2.440 | 2.460 | 20,917 | +0.03(+1.23%) |
Oct 28, 2020 | 2.860 | 2.860 | 2.410 | 2.430 | 42,968 | -0.40(-14.13%) |
Oct 27, 2020 | 2.850 | 3.010 | 2.780 | 2.830 | 4,230 | -0.02(-0.70%) |
Oct 26, 2020 | 3.070 | 3.100 | 2.780 | 2.850 | 22,878 | -0.23(-7.47%) |
Oct 23, 2020 | 3.280 | 3.330 | 3.010 | 3.080 | 26,300 | -0.21(-6.38%) |
Oct 22, 2020 | 3.140 | 3.440 | 3.100 | 3.290 | 37,750 | +0.19(+6.13%) |
Oct 21, 2020 | 3.090 | 3.180 | 2.960 | 3.100 | 31,456 | +0.08(+2.65%) |
Oct 20, 2020 | 2.950 | 3.130 | 2.950 | 3.020 | 19,181 | +0.15(+5.23%) |
Oct 19, 2020 | 3.050 | 3.050 | 2.810 | 2.870 | 15,546 | -0.12(-4.01%) |
Oct 16, 2020 | 3.146 | 3.146 | 2.990 | 2.990 | 7,100 | -0.18(-5.68%) |
Oct 15, 2020 | 3.080 | 3.170 | 2.900 | 3.170 | 40,851 | +0.03(+0.96%) |
Oct 14, 2020 | 3.040 | 3.250 | 2.970 | 3.140 | 59,489 | +0.24(+8.28%) |
Oct 13, 2020 | 3.000 | 3.030 | 2.900 | 2.900 | 15,186 | -0.12(-3.97%) |
Oct 12, 2020 | 3.080 | 3.090 | 2.730 | 3.020 | 40,745 | +0.04(+1.34%) |
Oct 09, 2020 | 2.970 | 3.200 | 2.932 | 2.980 | 30,000 | +0.00(+0.00%) |
Oct 08, 2020 | 3.000 | 3.000 | 2.860 | 2.980 | 24,344 | +0.01(+0.34%) |
Oct 07, 2020 | 2.850 | 3.110 | 2.760 | 2.970 | 81,577 | +0.21(+7.61%) |
Oct 06, 2020 | 2.810 | 2.900 | 2.750 | 2.760 | 10,408 | -0.08(-2.82%) |
Oct 05, 2020 | 2.900 | 2.900 | 2.660 | 2.840 | 16,406 | -0.07(-2.41%) |
Oct 02, 2020 | 2.850 | 3.180 | 2.710 | 2.910 | 54,000 | +0.17(+6.20%) |
Oct 01, 2020 | 2.700 | 2.900 | 2.650 | 2.740 | 25,724 | +0.11(+4.18%) |
Sep 30, 2020 | 2.520 | 2.640 | 2.370 | 2.630 | 35,732 | +0.11(+4.37%) |
Sep 29, 2020 | 2.710 | 2.710 | 2.500 | 2.520 | 16,912 | -0.21(-7.69%) |
Sep 28, 2020 | 2.750 | 3.180 | 2.490 | 2.730 | 105,877 | +0.15(+5.81%) |
Sep 25, 2020 | 2.440 | 2.831 | 2.270 | 2.580 | 78,300 | +0.28(+12.17%) |
Sep 24, 2020 | 2.680 | 2.680 | 2.300 | 2.300 | 51,978 | -0.34(-12.88%) |
Sep 23, 2020 | 2.980 | 2.990 | 2.510 | 2.640 | 35,413 | -0.23(-8.01%) |
Sep 22, 2020 | 3.190 | 3.230 | 2.690 | 2.870 | 62,292 | -0.26(-8.31%) |
Sep 21, 2020 | 3.170 | 3.240 | 3.060 | 3.130 | 7,280 | -0.01(-0.32%) |
Sep 18, 2020 | 3.190 | 3.270 | 3.110 | 3.140 | 17,400 | +0.01(+0.32%) |
Sep 17, 2020 | 3.230 | 3.269 | 3.130 | 3.130 | 6,335 | -0.10(-3.10%) |
Sep 16, 2020 | 3.280 | 3.400 | 3.170 | 3.230 | 10,789 | -0.08(-2.42%) |
Sep 15, 2020 | 3.080 | 3.400 | 3.080 | 3.310 | 25,707 | +0.23(+7.47%) |
Sep 14, 2020 | 3.130 | 3.140 | 3.060 | 3.080 | 16,879 | -0.05(-1.60%) |
Sep 11, 2020 | 3.140 | 3.220 | 3.040 | 3.130 | 38,500 | -0.01(-0.32%) |
Sep 10, 2020 | 3.210 | 3.400 | 3.080 | 3.140 | 76,489 | -0.09(-2.79%) |
Sep 09, 2020 | 3.090 | 3.290 | 3.060 | 3.230 | 76,755 | +0.19(+6.25%) |
Sep 08, 2020 | 3.200 | 3.410 | 2.960 | 3.040 | 76,327 | -0.32(-9.52%) |
Sep 04, 2020 | 3.440 | 3.539 | 3.260 | 3.360 | 40,000 | -0.30(-8.20%) |
Sep 03, 2020 | 3.600 | 3.720 | 3.390 | 3.660 | 114,588 | -0.19(-4.94%) |
Sep 02, 2020 | 3.750 | 5.200 | 3.550 | 3.850 | 2,285,437 | +0.30(+8.45%) |
Sep 01, 2020 | 3.650 | 3.700 | 3.500 | 3.550 | 12,805 | -0.09(-2.47%) |
Aug 31, 2020 | 3.510 | 3.830 | 3.500 | 3.640 | 78,863 | +0.09(+2.54%) |
Aug 28, 2020 | 3.470 | 3.730 | 3.369 | 3.550 | 26,500 | +0.10(+2.90%) |
Aug 27, 2020 | 3.580 | 3.730 | 3.380 | 3.450 | 34,729 | +0.02(+0.58%) |
Aug 26, 2020 | 3.940 | 3.940 | 3.320 | 3.430 | 145,360 | -0.40(-10.44%) |
Aug 25, 2020 | 4.240 | 4.250 | 3.715 | 3.830 | 58,322 | -0.39(-9.24%) |
Aug 24, 2020 | 4.540 | 5.010 | 4.130 | 4.220 | 161,716 | -0.34(-7.46%) |
Aug 21, 2020 | 4.700 | 4.717 | 4.010 | 4.560 | 135,300 | -0.02(-0.44%) |
Aug 20, 2020 | 5.010 | 5.070 | 4.510 | 4.580 | 57,937 | -0.47(-9.31%) |
Aug 19, 2020 | 5.010 | 5.450 | 5.000 | 5.050 | 103,454 | +0.00(+0.00%) |
Aug 18, 2020 | 5.240 | 5.290 | 5.050 | 5.050 | 40,803 | -0.12(-2.32%) |
Aug 17, 2020 | 5.310 | 5.470 | 5.160 | 5.170 | 50,525 | -0.24(-4.44%) |
Aug 14, 2020 | 5.890 | 5.892 | 5.250 | 5.410 | 105,400 | -0.70(-11.46%) |
Aug 13, 2020 | 6.300 | 6.560 | 5.940 | 6.110 | 70,517 | +0.07(+1.16%) |
Aug 12, 2020 | 5.600 | 6.100 | 5.530 | 6.040 | 56,048 | +0.52(+9.42%) |
Aug 11, 2020 | 5.480 | 6.220 | 5.420 | 5.520 | 79,987 | +0.06(+1.10%) |
Aug 10, 2020 | 5.290 | 5.700 | 5.210 | 5.460 | 47,635 | +0.19(+3.61%) |
Aug 07, 2020 | 5.750 | 5.920 | 5.210 | 5.270 | 55,600 | -0.80(-13.18%) |
Aug 06, 2020 | 6.220 | 6.820 | 5.850 | 6.070 | 135,559 | -0.93(-13.29%) |
Aug 05, 2020 | 5.320 | 7.000 | 5.180 | 7.000 | 349,210 | +1.69(+31.83%) |
Aug 04, 2020 | 5.250 | 5.450 | 5.200 | 5.310 | 14,849 | +0.07(+1.27%) |
Aug 03, 2020 | 4.950 | 5.390 | 4.690 | 5.244 | 57,929 | +0.30(+6.14%) |
Jul 31, 2020 | 5.090 | 5.130 | 4.850 | 4.940 | 29,300 | +0.09(+1.86%) |
Jul 30, 2020 | 5.050 | 5.090 | 4.760 | 4.850 | 47,938 | -0.26(-5.09%) |
Jul 29, 2020 | 5.100 | 7.000 | 5.100 | 5.110 | 345,197 | +0.01(+0.20%) |
Jul 28, 2020 | 5.010 | 5.190 | 4.950 | 5.100 | 11,277 | -0.05(-0.97%) |
Jul 27, 2020 | 4.820 | 5.440 | 4.800 | 5.150 | 59,485 | +0.28(+5.75%) |
Jul 24, 2020 | 4.900 | 4.930 | 4.750 | 4.870 | 19,400 | -0.08(-1.62%) |
Jul 23, 2020 | 5.200 | 5.290 | 4.770 | 4.950 | 24,257 | -0.20(-3.88%) |
Jul 22, 2020 | 5.250 | 5.290 | 5.080 | 5.150 | 17,858 | +0.09(+1.78%) |
Jul 21, 2020 | 5.320 | 5.450 | 5.010 | 5.060 | 19,340 | -0.19(-3.55%) |
Jul 20, 2020 | 5.800 | 5.800 | 5.060 | 5.246 | 36,906 | -0.46(-8.12%) |
Jul 17, 2020 | 5.670 | 6.210 | 5.560 | 5.710 | 45,200 | +0.04(+0.71%) |
Jul 16, 2020 | 5.160 | 5.720 | 5.000 | 5.670 | 60,196 | +0.58(+11.39%) |
Jul 15, 2020 | 4.615 | 5.520 | 4.455 | 5.090 | 145,556 | +0.58(+12.86%) |
Jul 14, 2020 | 4.650 | 4.990 | 4.310 | 4.510 | 18,192 | +0.01(+0.22%) |
Jul 13, 2020 | 4.960 | 5.120 | 4.470 | 4.500 | 30,621 | -0.25(-5.26%) |
Jul 10, 2020 | 4.870 | 5.360 | 4.670 | 4.750 | 29,100 | -0.09(-1.86%) |
Jul 09, 2020 | 5.170 | 5.500 | 4.500 | 4.840 | 55,017 | -0.41(-7.81%) |
Jul 08, 2020 | 5.000 | 5.750 | 5.000 | 5.250 | 35,043 | -0.10(-1.87%) |
Jul 07, 2020 | 5.110 | 5.470 | 4.910 | 5.350 | 28,132 | +0.39(+7.86%) |
Jul 06, 2020 | 5.020 | 5.350 | 4.810 | 4.960 | 30,071 | +0.15(+3.12%) |
Jul 02, 2020 | 5.350 | 5.350 | 4.400 | 4.810 | 76,700 | -0.40(-7.68%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.050 | 5.210 | 16,753 | +0.00(+0.00%) |
Jun 30, 2020 | 5.630 | 5.630 | 5.170 | 5.210 | 24,698 | -0.05(-0.95%) |
Jun 29, 2020 | 5.500 | 5.800 | 5.130 | 5.260 | 34,287 | -0.28(-5.05%) |
Jun 26, 2020 | 6.170 | 6.250 | 5.190 | 5.540 | 65,200 | -0.96(-14.77%) |
Jun 25, 2020 | 6.250 | 6.700 | 5.800 | 6.500 | 86,608 | +0.14(+2.20%) |
Jun 24, 2020 | 5.810 | 7.980 | 5.660 | 6.360 | 339,478 | +0.61(+10.61%) |
Jun 23, 2020 | 6.200 | 6.300 | 5.000 | 5.750 | 144,630 | -0.32(-5.27%) |
Jun 22, 2020 | 7.000 | 7.010 | 5.640 | 6.070 | 75,016 | -0.88(-12.66%) |
Jun 19, 2020 | 7.650 | 8.880 | 6.400 | 6.950 | 453,700 | -0.04(-0.57%) |
Jun 18, 2020 | 6.900 | 7.410 | 6.510 | 6.990 | 94,616 | -0.06(-0.85%) |
Jun 17, 2020 | 7.520 | 8.460 | 6.150 | 7.050 | 520,857 | +0.40(+6.02%) |
Jun 16, 2020 | 4.820 | 7.450 | 4.660 | 6.650 | 612,614 | +2.25(+51.14%) |
Jun 15, 2020 | 4.300 | 4.680 | 4.300 | 4.400 | 4,630 | +0.40(+10.07%) |
Jun 12, 2020 | 4.010 | 4.220 | 3.830 | 3.998 | 2,500 | -0.00(-0.06%) |
Jun 11, 2020 | 3.820 | 4.020 | 3.810 | 4.000 | 1,981 | -0.05(-1.23%) |
Jun 10, 2020 | 3.850 | 4.050 | 3.830 | 4.050 | 1,845 | +0.05(+1.25%) |
Jun 09, 2020 | 4.010 | 4.275 | 4.000 | 4.000 | 4,020 | -0.33(-7.71%) |
Jun 08, 2020 | 4.000 | 4.580 | 4.000 | 4.334 | 10,152 | +0.11(+2.71%) |
Jun 05, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 300 | -0.09(-2.09%) |
Jun 04, 2020 | 4.270 | 4.310 | 4.270 | 4.310 | 1,016 | -0.38(-8.10%) |
Jun 03, 2020 | 4.240 | 4.690 | 4.240 | 4.690 | 1,798 | +0.30(+6.83%) |
Jun 02, 2020 | 3.880 | 4.800 | 3.880 | 4.390 | 4,945 | +0.23(+5.53%) |
Jun 01, 2020 | 3.970 | 4.920 | 3.660 | 4.160 | 22,555 | -0.09(-2.12%) |
May 29, 2020 | 3.760 | 4.250 | 3.600 | 4.250 | 12,100 | +0.25(+6.25%) |
May 28, 2020 | 4.260 | 4.480 | 3.950 | 4.000 | 5,705 | -0.50(-11.11%) |
May 27, 2020 | 4.640 | 4.640 | 4.500 | 4.500 | 1,024 | -0.30(-6.25%) |
May 26, 2020 | 4.900 | 4.920 | 4.550 | 4.800 | 2,934 | -0.60(-11.11%) |
May 22, 2020 | 5.400 | 5.400 | 5.400 | 385 | +0.00(+0.00%) | |
May 21, 2020 | 4.950 | 5.480 | 4.950 | 5.400 | 12,369 | +0.63(+13.21%) |
May 20, 2020 | 5.050 | 5.500 | 4.550 | 4.770 | 5,230 | -0.28(-5.54%) |
May 19, 2020 | 5.010 | 5.150 | 5.010 | 5.050 | 2,773 | -0.10(-1.94%) |
May 18, 2020 | 5.090 | 5.500 | 4.750 | 5.150 | 4,211 | +0.15(+3.00%) |
May 15, 2020 | 4.850 | 5.050 | 4.560 | 5.000 | 2,400 | -0.03(-0.60%) |
May 14, 2020 | 5.180 | 5.500 | 4.700 | 5.030 | 14,859 | -0.47(-8.55%) |
May 13, 2020 | 5.150 | 5.710 | 5.000 | 5.500 | 29,115 | +0.36(+7.00%) |
May 12, 2020 | 6.270 | 6.400 | 5.140 | 5.140 | 39,398 | -0.46(-8.21%) |
May 11, 2020 | 3.840 | 5.980 | 3.840 | 5.600 | 139,742 | +1.85(+49.33%) |
May 08, 2020 | 3.500 | 3.750 | 3.260 | 3.750 | 3,100 | +0.49(+15.03%) |
May 07, 2020 | 3.420 | 3.420 | 3.260 | 3.260 | 530 | +0.00(+0.00%) |
May 05, 2020 | 3.260 | 3.260 | 3.260 | 0 | -0.09(-2.69%) | |
May 04, 2020 | 3.350 | 3.550 | 3.350 | 3.350 | 1,241 | -0.40(-10.67%) |
May 01, 2020 | 3.500 | 3.750 | 3.420 | 3.750 | 900 | +0.00(+0.00%) |
Apr 30, 2020 | 3.490 | 3.750 | 3.490 | 3.750 | 1,456 | +0.10(+2.74%) |
Apr 29, 2020 | 3.650 | 3.650 | 3.650 | 521 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.400 | 3.650 | 3.400 | 3.650 | 1,130 | +0.05(+1.39%) |
Apr 27, 2020 | 3.770 | 4.350 | 3.460 | 3.600 | 11,035 | -0.15(-4.00%) |
Apr 24, 2020 | 3.460 | 3.750 | 3.460 | 3.750 | 400 | +0.30(+8.70%) |
Apr 23, 2020 | 3.270 | 3.600 | 3.260 | 3.450 | 3,348 | -0.15(-4.17%) |
Apr 22, 2020 | 3.310 | 3.600 | 3.310 | 3.600 | 2,597 | +0.20(+5.88%) |
Apr 21, 2020 | 3.300 | 3.400 | 3.270 | 3.400 | 1,093 | -0.01(-0.29%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.290 | 3.410 | 1,172 | -0.14(-3.94%) |
Apr 17, 2020 | 3.200 | 3.600 | 3.150 | 3.550 | 2,400 | -0.01(-0.28%) |
Apr 16, 2020 | 3.300 | 3.600 | 3.285 | 3.560 | 1,456 | +0.04(+0.99%) |
Apr 15, 2020 | 3.500 | 3.700 | 3.350 | 3.525 | 14,484 | +0.21(+6.17%) |
Apr 14, 2020 | 3.370 | 3.370 | 3.320 | 3.320 | 1,006 | -0.32(-8.79%) |
Apr 13, 2020 | 3.350 | 3.640 | 3.350 | 3.640 | 778 | -0.03(-0.82%) |
Apr 09, 2020 | 3.650 | 3.700 | 3.500 | 3.670 | 1,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.700 | 3.700 | 3.650 | 3.670 | 1,212 | +0.07(+1.94%) |
Apr 07, 2020 | 3.310 | 3.700 | 3.310 | 3.600 | 1,188 | +0.00(+0.00%) |
Apr 06, 2020 | 3.550 | 3.750 | 3.370 | 3.600 | 4,525 | -0.40(-10.00%) |
Apr 03, 2020 | 3.544 | 4.000 | 3.544 | 4.000 | 1,300 | +0.20(+5.26%) |
Apr 02, 2020 | 3.500 | 3.800 | 3.500 | 3.800 | 783 | -0.10(-2.56%) |