Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.350 | 8.600 | 8.110 | 8.490 | 504,786 | +0.14(+1.68%) |
Mar 30, 2021 | 8.200 | 8.470 | 7.800 | 8.350 | 770,137 | +0.05(+0.60%) |
Mar 29, 2021 | 8.590 | 8.620 | 8.240 | 8.300 | 913,091 | -0.16(-1.89%) |
Mar 26, 2021 | 7.630 | 8.530 | 7.630 | 8.460 | 2,546,700 | +0.76(+9.87%) |
Mar 25, 2021 | 6.860 | 7.702 | 6.800 | 7.700 | 723,581 | +0.74(+10.63%) |
Mar 24, 2021 | 6.970 | 7.170 | 6.830 | 6.960 | 401,295 | +0.10(+1.46%) |
Mar 23, 2021 | 7.630 | 7.900 | 6.750 | 6.860 | 644,484 | -0.58(-7.80%) |
Mar 22, 2021 | 7.450 | 7.780 | 7.030 | 7.440 | 884,878 | +0.02(+0.27%) |
Mar 19, 2021 | 7.130 | 7.470 | 7.050 | 7.420 | 1,008,100 | +0.29(+4.07%) |
Mar 18, 2021 | 7.440 | 7.480 | 7.030 | 7.130 | 802,782 | -0.32(-4.30%) |
Mar 17, 2021 | 7.010 | 7.470 | 6.930 | 7.450 | 1,250,082 | +0.46(+6.58%) |
Mar 16, 2021 | 7.090 | 7.490 | 6.910 | 6.990 | 594,786 | +0.00(+0.00%) |
Mar 15, 2021 | 6.950 | 7.000 | 6.800 | 6.990 | 217,365 | +0.14(+2.04%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.770 | 6.850 | 350,100 | -0.10(-1.44%) |
Mar 11, 2021 | 6.950 | 7.190 | 6.810 | 6.950 | 475,191 | +0.06(+0.87%) |
Mar 10, 2021 | 6.300 | 6.980 | 6.250 | 6.890 | 516,657 | +0.62(+9.89%) |
Mar 09, 2021 | 6.280 | 6.380 | 6.150 | 6.270 | 329,162 | +0.05(+0.80%) |
Mar 08, 2021 | 6.070 | 6.410 | 6.070 | 6.220 | 566,231 | +0.16(+2.64%) |
Mar 05, 2021 | 5.850 | 6.090 | 5.700 | 6.060 | 657,500 | +0.32(+5.57%) |
Mar 04, 2021 | 5.750 | 5.875 | 5.470 | 5.740 | 328,419 | +0.04(+0.70%) |
Mar 03, 2021 | 5.740 | 5.930 | 5.660 | 5.700 | 257,962 | -0.02(-0.35%) |
Mar 02, 2021 | 5.690 | 5.800 | 5.580 | 5.720 | 170,506 | -0.01(-0.17%) |
Mar 01, 2021 | 5.650 | 5.800 | 5.640 | 5.730 | 231,426 | +0.21(+3.80%) |
Feb 26, 2021 | 5.560 | 5.770 | 5.470 | 5.520 | 212,800 | -0.04(-0.72%) |
Feb 25, 2021 | 5.700 | 5.830 | 5.540 | 5.560 | 217,601 | -0.18(-3.14%) |
Feb 24, 2021 | 5.570 | 5.830 | 5.500 | 5.740 | 262,121 | +0.20(+3.61%) |
Feb 23, 2021 | 5.390 | 5.600 | 5.310 | 5.540 | 278,623 | -0.01(-0.18%) |
Feb 22, 2021 | 5.410 | 5.720 | 5.400 | 5.550 | 403,958 | +0.14(+2.59%) |
Feb 19, 2021 | 5.200 | 5.450 | 5.200 | 5.410 | 188,000 | +0.22(+4.24%) |
Feb 18, 2021 | 5.200 | 5.290 | 5.160 | 5.190 | 152,403 | -0.07(-1.33%) |
Feb 17, 2021 | 5.390 | 5.390 | 5.160 | 5.260 | 384,685 | -0.13(-2.41%) |
Feb 16, 2021 | 5.340 | 5.590 | 5.270 | 5.390 | 316,729 | +0.18(+3.45%) |
Feb 12, 2021 | 5.260 | 5.370 | 5.140 | 5.210 | 191,100 | -0.06(-1.14%) |
Feb 11, 2021 | 5.420 | 5.570 | 5.210 | 5.270 | 233,556 | -0.12(-2.23%) |
Feb 10, 2021 | 5.570 | 5.650 | 5.360 | 5.390 | 311,305 | -0.13(-2.36%) |
Feb 09, 2021 | 5.690 | 5.770 | 5.520 | 5.520 | 215,292 | -0.19(-3.33%) |
Feb 08, 2021 | 5.650 | 5.790 | 5.540 | 5.710 | 483,342 | +0.16(+2.88%) |
Feb 05, 2021 | 5.670 | 5.780 | 5.410 | 5.550 | 223,600 | -0.04(-0.72%) |
Feb 04, 2021 | 5.300 | 5.600 | 5.270 | 5.590 | 438,241 | +0.33(+6.27%) |
Feb 03, 2021 | 5.300 | 5.320 | 4.970 | 5.260 | 589,231 | +0.03(+0.57%) |
Feb 02, 2021 | 5.060 | 5.280 | 4.975 | 5.230 | 690,157 | +0.22(+4.39%) |
Feb 01, 2021 | 5.410 | 5.510 | 4.990 | 5.010 | 709,486 | -0.25(-4.75%) |
Jan 29, 2021 | 5.780 | 5.830 | 5.110 | 5.260 | 1,244,000 | -0.43(-7.56%) |
Jan 28, 2021 | 5.490 | 5.770 | 5.440 | 5.690 | 571,005 | +0.18(+3.27%) |
Jan 27, 2021 | 5.830 | 5.830 | 5.420 | 5.510 | 568,235 | -0.26(-4.51%) |
Jan 26, 2021 | 6.050 | 6.150 | 5.730 | 5.770 | 340,706 | -0.28(-4.63%) |
Jan 25, 2021 | 6.080 | 6.170 | 5.840 | 6.050 | 512,001 | -0.05(-0.82%) |
Jan 22, 2021 | 5.890 | 6.100 | 5.750 | 6.100 | 348,800 | +0.15(+2.52%) |
Jan 21, 2021 | 5.920 | 6.100 | 5.760 | 5.950 | 297,593 | +0.03(+0.51%) |
Jan 20, 2021 | 5.720 | 6.000 | 5.720 | 5.920 | 215,504 | +0.16(+2.78%) |
Jan 19, 2021 | 6.100 | 6.200 | 5.710 | 5.760 | 365,962 | -0.12(-2.04%) |
Jan 15, 2021 | 5.680 | 6.044 | 5.630 | 5.880 | 419,800 | +0.16(+2.80%) |
Jan 14, 2021 | 5.860 | 5.942 | 5.620 | 5.720 | 335,989 | -0.06(-1.04%) |
Jan 13, 2021 | 5.870 | 6.010 | 5.750 | 5.780 | 267,875 | -0.11(-1.87%) |
Jan 12, 2021 | 5.870 | 5.980 | 5.750 | 5.890 | 269,589 | +0.09(+1.55%) |
Jan 11, 2021 | 5.630 | 6.060 | 5.630 | 5.800 | 310,947 | +0.05(+0.87%) |
Jan 08, 2021 | 5.880 | 5.880 | 5.580 | 5.750 | 366,700 | -0.04(-0.69%) |
Jan 07, 2021 | 5.990 | 6.030 | 5.650 | 5.790 | 401,559 | -0.10(-1.70%) |
Jan 06, 2021 | 6.050 | 6.260 | 5.870 | 5.890 | 344,642 | -0.14(-2.24%) |
Jan 05, 2021 | 5.780 | 6.155 | 5.780 | 6.025 | 1,240,807 | +0.32(+5.52%) |
Jan 04, 2021 | 5.870 | 6.053 | 5.600 | 5.710 | 335,017 | -0.10(-1.72%) |
Dec 31, 2020 | 5.810 | 5.810 | 5.810 | 182,823 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.740 | 5.890 | 5.710 | 5.760 | 182,823 | -0.01(-0.17%) |
Dec 29, 2020 | 5.960 | 6.060 | 5.750 | 5.770 | 335,187 | -0.13(-2.20%) |
Dec 28, 2020 | 5.780 | 5.917 | 5.560 | 5.900 | 508,791 | +0.14(+2.43%) |
Dec 24, 2020 | 5.800 | 5.892 | 5.760 | 5.760 | 109,400 | -0.08(-1.37%) |
Dec 23, 2020 | 5.910 | 6.030 | 5.800 | 5.840 | 166,269 | +0.01(+0.17%) |
Dec 22, 2020 | 5.970 | 6.150 | 5.810 | 5.830 | 339,296 | -0.15(-2.51%) |
Dec 21, 2020 | 5.815 | 6.050 | 5.795 | 5.980 | 276,851 | -0.04(-0.66%) |
Dec 18, 2020 | 6.260 | 6.330 | 5.900 | 6.020 | 482,900 | -0.21(-3.37%) |
Dec 17, 2020 | 6.200 | 6.390 | 6.124 | 6.230 | 318,105 | +0.11(+1.80%) |
Dec 16, 2020 | 6.040 | 6.190 | 5.940 | 6.120 | 315,502 | +0.20(+3.38%) |
Dec 15, 2020 | 5.830 | 6.090 | 5.680 | 5.920 | 560,847 | +0.12(+2.07%) |
Dec 14, 2020 | 6.040 | 6.090 | 5.790 | 5.800 | 398,097 | -0.19(-3.17%) |
Dec 11, 2020 | 6.210 | 6.210 | 5.800 | 5.990 | 646,500 | -0.22(-3.54%) |
Dec 10, 2020 | 6.580 | 6.580 | 6.180 | 6.210 | 502,956 | -0.42(-6.33%) |
Dec 09, 2020 | 6.990 | 7.060 | 6.570 | 6.630 | 996,864 | -0.33(-4.74%) |
Dec 08, 2020 | 6.860 | 7.000 | 6.850 | 6.960 | 296,207 | +0.02(+0.29%) |
Dec 07, 2020 | 6.930 | 7.010 | 6.790 | 6.940 | 536,525 | +0.01(+0.14%) |
Dec 04, 2020 | 6.990 | 7.010 | 6.800 | 6.930 | 463,500 | +0.00(+0.00%) |
Dec 03, 2020 | 6.910 | 7.000 | 6.840 | 6.930 | 274,123 | +0.03(+0.43%) |
Dec 02, 2020 | 6.810 | 7.020 | 6.660 | 6.900 | 311,926 | +0.09(+1.32%) |
Dec 01, 2020 | 6.840 | 7.020 | 6.770 | 6.810 | 380,495 | +0.06(+0.89%) |
Nov 30, 2020 | 7.070 | 7.140 | 6.723 | 6.750 | 679,420 | -0.32(-4.53%) |
Nov 27, 2020 | 7.050 | 7.110 | 6.860 | 7.070 | 193,300 | +0.06(+0.86%) |
Nov 25, 2020 | 7.080 | 7.200 | 6.910 | 7.010 | 464,300 | -0.07(-0.99%) |
Nov 24, 2020 | 6.940 | 7.250 | 6.780 | 7.080 | 1,080,535 | +0.21(+3.06%) |
Nov 23, 2020 | 7.050 | 7.090 | 6.780 | 6.870 | 732,987 | -0.06(-0.87%) |
Nov 20, 2020 | 7.110 | 7.200 | 6.832 | 6.930 | 443,200 | -0.21(-2.94%) |
Nov 19, 2020 | 6.800 | 7.250 | 6.750 | 7.140 | 915,146 | +0.34(+5.00%) |
Nov 18, 2020 | 6.900 | 7.090 | 6.770 | 6.800 | 795,548 | -0.07(-1.02%) |
Nov 17, 2020 | 6.910 | 7.000 | 6.595 | 6.870 | 547,330 | -0.07(-1.01%) |
Nov 16, 2020 | 6.540 | 6.970 | 6.540 | 6.940 | 439,644 | +0.59(+9.29%) |
Nov 13, 2020 | 6.460 | 6.680 | 6.335 | 6.350 | 234,300 | -0.10(-1.55%) |
Nov 12, 2020 | 7.020 | 7.500 | 6.150 | 6.450 | 952,945 | -0.53(-7.59%) |
Nov 11, 2020 | 6.950 | 7.020 | 6.840 | 6.980 | 270,532 | +0.03(+0.43%) |
Nov 10, 2020 | 6.760 | 7.020 | 6.660 | 6.950 | 483,928 | +0.23(+3.42%) |
Nov 09, 2020 | 6.970 | 7.080 | 6.610 | 6.720 | 874,231 | -0.17(-2.47%) |
Nov 06, 2020 | 6.900 | 7.060 | 6.750 | 6.890 | 486,300 | -0.02(-0.29%) |
Nov 05, 2020 | 6.700 | 7.070 | 6.700 | 6.910 | 692,176 | +0.22(+3.29%) |
Nov 04, 2020 | 6.610 | 7.130 | 6.600 | 6.690 | 440,134 | -0.20(-2.90%) |
Nov 03, 2020 | 6.620 | 7.000 | 6.460 | 6.890 | 664,836 | +0.28(+4.24%) |
Nov 02, 2020 | 7.020 | 7.360 | 6.280 | 6.610 | 2,533,254 | +0.04(+0.61%) |
Oct 30, 2020 | 5.850 | 6.920 | 5.460 | 6.570 | 3,336,600 | +1.38(+26.59%) |
Oct 29, 2020 | 5.060 | 5.250 | 4.920 | 5.190 | 313,582 | +0.12(+2.37%) |
Oct 28, 2020 | 5.060 | 5.250 | 4.800 | 5.070 | 366,859 | +0.01(+0.20%) |
Oct 27, 2020 | 5.000 | 5.400 | 4.990 | 5.060 | 303,836 | +0.12(+2.43%) |
Oct 26, 2020 | 5.500 | 5.505 | 4.900 | 4.940 | 433,350 | -0.54(-9.85%) |
Oct 23, 2020 | 6.240 | 6.370 | 5.470 | 5.480 | 532,400 | -0.73(-11.76%) |
Oct 22, 2020 | 6.750 | 6.780 | 6.075 | 6.210 | 553,317 | -0.56(-8.27%) |
Oct 21, 2020 | 6.520 | 7.310 | 6.520 | 6.770 | 765,852 | +0.27(+4.15%) |
Oct 20, 2020 | 6.330 | 6.580 | 6.220 | 6.500 | 284,071 | +0.20(+3.17%) |
Oct 19, 2020 | 6.420 | 6.430 | 6.270 | 6.300 | 127,013 | -0.07(-1.10%) |
Oct 16, 2020 | 6.510 | 6.540 | 6.350 | 6.370 | 160,900 | -0.19(-2.90%) |
Oct 15, 2020 | 6.360 | 6.630 | 6.200 | 6.560 | 197,025 | +0.08(+1.23%) |
Oct 14, 2020 | 6.520 | 6.650 | 6.290 | 6.480 | 142,382 | -0.10(-1.52%) |
Oct 13, 2020 | 6.730 | 6.840 | 6.580 | 6.580 | 228,962 | -0.26(-3.80%) |
Oct 12, 2020 | 6.440 | 6.885 | 6.376 | 6.840 | 318,406 | +0.38(+5.88%) |
Oct 09, 2020 | 6.400 | 6.600 | 6.230 | 6.460 | 229,700 | +0.08(+1.25%) |
Oct 08, 2020 | 6.310 | 6.570 | 6.230 | 6.380 | 183,714 | +0.18(+2.90%) |
Oct 07, 2020 | 6.120 | 6.420 | 6.120 | 6.200 | 185,759 | +0.12(+1.97%) |
Oct 06, 2020 | 6.390 | 6.520 | 6.050 | 6.080 | 343,395 | -0.22(-3.49%) |
Oct 05, 2020 | 6.120 | 6.377 | 6.040 | 6.300 | 359,542 | +0.27(+4.48%) |
Oct 02, 2020 | 5.520 | 6.060 | 5.400 | 6.030 | 404,100 | +0.38(+6.73%) |
Oct 01, 2020 | 5.370 | 5.690 | 5.250 | 5.650 | 178,648 | +0.28(+5.21%) |
Sep 30, 2020 | 5.280 | 5.520 | 5.220 | 5.370 | 377,137 | +0.09(+1.70%) |
Sep 29, 2020 | 5.370 | 5.460 | 5.110 | 5.280 | 228,228 | -0.14(-2.58%) |
Sep 28, 2020 | 5.470 | 5.730 | 5.390 | 5.420 | 206,160 | +0.03(+0.56%) |
Sep 25, 2020 | 5.160 | 5.420 | 5.160 | 5.390 | 219,700 | +0.18(+3.45%) |
Sep 24, 2020 | 5.100 | 5.350 | 5.050 | 5.210 | 149,066 | +0.05(+0.97%) |
Sep 23, 2020 | 5.400 | 5.465 | 5.120 | 5.160 | 228,309 | -0.16(-3.01%) |
Sep 22, 2020 | 5.410 | 5.527 | 5.270 | 5.320 | 156,066 | -0.06(-1.12%) |
Sep 21, 2020 | 5.660 | 5.660 | 5.215 | 5.380 | 313,331 | -0.45(-7.72%) |
Sep 18, 2020 | 5.850 | 5.896 | 5.600 | 5.830 | 503,000 | +0.09(+1.57%) |
Sep 17, 2020 | 5.920 | 6.050 | 5.700 | 5.740 | 163,131 | -0.32(-5.28%) |
Sep 16, 2020 | 5.930 | 6.230 | 5.890 | 6.060 | 324,549 | +0.16(+2.71%) |
Sep 15, 2020 | 5.760 | 6.080 | 5.700 | 5.900 | 209,822 | +0.15(+2.61%) |
Sep 14, 2020 | 5.850 | 5.910 | 5.620 | 5.750 | 229,571 | -0.04(-0.69%) |
Sep 11, 2020 | 6.020 | 6.100 | 5.700 | 5.790 | 156,400 | -0.23(-3.82%) |
Sep 10, 2020 | 5.700 | 6.070 | 5.670 | 6.020 | 247,579 | +0.34(+5.99%) |
Sep 09, 2020 | 5.770 | 5.890 | 5.530 | 5.680 | 251,635 | -0.04(-0.79%) |
Sep 08, 2020 | 5.820 | 6.000 | 5.670 | 5.725 | 267,253 | -0.18(-2.97%) |
Sep 04, 2020 | 5.950 | 5.985 | 5.560 | 5.900 | 280,200 | +0.00(+0.00%) |
Sep 03, 2020 | 6.300 | 6.390 | 5.810 | 5.900 | 281,801 | -0.39(-6.20%) |
Sep 02, 2020 | 6.310 | 6.348 | 6.040 | 6.290 | 162,741 | -0.02(-0.32%) |
Sep 01, 2020 | 6.080 | 6.390 | 6.010 | 6.310 | 216,959 | +0.16(+2.60%) |
Aug 31, 2020 | 6.300 | 6.300 | 6.010 | 6.150 | 240,514 | -0.18(-2.84%) |
Aug 28, 2020 | 6.220 | 6.480 | 6.170 | 6.330 | 313,100 | +0.16(+2.59%) |
Aug 27, 2020 | 6.360 | 6.450 | 6.010 | 6.170 | 203,101 | -0.19(-2.99%) |
Aug 26, 2020 | 6.190 | 6.500 | 6.020 | 6.360 | 215,913 | +0.14(+2.17%) |
Aug 25, 2020 | 6.090 | 6.290 | 6.080 | 6.225 | 189,495 | +0.19(+3.23%) |
Aug 24, 2020 | 6.630 | 6.630 | 5.830 | 6.030 | 450,448 | -0.48(-7.37%) |
Aug 21, 2020 | 6.390 | 6.570 | 6.300 | 6.510 | 574,300 | +0.13(+2.04%) |
Aug 20, 2020 | 6.260 | 6.430 | 6.110 | 6.380 | 304,074 | +0.01(+0.16%) |
Aug 19, 2020 | 6.460 | 6.870 | 6.260 | 6.370 | 417,231 | -0.02(-0.31%) |
Aug 18, 2020 | 6.640 | 6.685 | 6.350 | 6.390 | 329,310 | -0.24(-3.62%) |
Aug 17, 2020 | 6.730 | 6.760 | 6.250 | 6.630 | 556,830 | -0.01(-0.15%) |
Aug 14, 2020 | 6.800 | 7.020 | 6.405 | 6.640 | 604,000 | -0.16(-2.28%) |
Aug 13, 2020 | 6.920 | 6.920 | 6.680 | 6.795 | 366,156 | -0.08(-1.24%) |
Aug 12, 2020 | 6.330 | 7.140 | 6.330 | 6.880 | 980,858 | +0.57(+9.03%) |
Aug 11, 2020 | 6.600 | 6.665 | 6.138 | 6.310 | 1,091,268 | -0.26(-3.96%) |
Aug 10, 2020 | 5.840 | 6.650 | 5.790 | 6.570 | 1,130,114 | +1.00(+17.95%) |
Aug 07, 2020 | 4.980 | 5.660 | 4.750 | 5.570 | 714,700 | +0.61(+12.30%) |
Aug 06, 2020 | 4.450 | 5.300 | 4.450 | 4.960 | 1,336,178 | +0.79(+18.94%) |
Aug 05, 2020 | 4.250 | 4.250 | 4.120 | 4.170 | 228,735 | -0.04(-0.95%) |
Aug 04, 2020 | 4.090 | 4.230 | 4.090 | 4.210 | 177,019 | +0.06(+1.45%) |
Aug 03, 2020 | 4.250 | 4.250 | 4.050 | 4.150 | 121,652 | -0.02(-0.48%) |
Jul 31, 2020 | 4.130 | 4.200 | 3.980 | 4.170 | 257,300 | -0.01(-0.24%) |
Jul 30, 2020 | 3.870 | 4.200 | 3.820 | 4.180 | 243,793 | +0.20(+5.03%) |
Jul 29, 2020 | 3.670 | 4.100 | 3.670 | 3.980 | 313,242 | +0.32(+8.74%) |
Jul 28, 2020 | 3.640 | 3.760 | 3.600 | 3.660 | 145,847 | -0.02(-0.54%) |
Jul 27, 2020 | 3.710 | 3.780 | 3.610 | 3.680 | 62,827 | -0.04(-1.08%) |
Jul 24, 2020 | 3.770 | 3.820 | 3.650 | 3.720 | 77,000 | -0.04(-1.06%) |
Jul 23, 2020 | 3.760 | 3.910 | 3.720 | 3.760 | 107,930 | -0.02(-0.53%) |
Jul 22, 2020 | 3.810 | 3.840 | 3.600 | 3.780 | 120,680 | -0.05(-1.31%) |
Jul 21, 2020 | 3.730 | 3.870 | 3.690 | 3.830 | 301,821 | +0.12(+3.23%) |
Jul 20, 2020 | 3.740 | 3.765 | 3.580 | 3.710 | 187,103 | -0.08(-2.11%) |
Jul 17, 2020 | 3.910 | 3.920 | 3.720 | 3.790 | 107,100 | -0.13(-3.44%) |
Jul 16, 2020 | 3.820 | 3.970 | 3.760 | 3.925 | 146,884 | +0.06(+1.68%) |
Jul 15, 2020 | 3.830 | 3.880 | 3.730 | 3.860 | 200,547 | +0.11(+2.93%) |
Jul 14, 2020 | 3.430 | 3.750 | 3.410 | 3.750 | 228,130 | +0.27(+7.76%) |
Jul 13, 2020 | 3.770 | 3.830 | 3.430 | 3.480 | 308,947 | -0.27(-7.20%) |
Jul 10, 2020 | 3.690 | 3.850 | 3.630 | 3.750 | 212,800 | +0.09(+2.46%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.560 | 3.660 | 195,294 | -0.14(-3.68%) |
Jul 08, 2020 | 3.960 | 3.990 | 3.740 | 3.800 | 343,173 | -0.13(-3.31%) |
Jul 07, 2020 | 3.680 | 3.990 | 3.676 | 3.930 | 228,322 | +0.19(+5.08%) |
Jul 06, 2020 | 3.750 | 3.830 | 3.580 | 3.740 | 336,940 | +0.01(+0.27%) |
Jul 02, 2020 | 3.710 | 3.800 | 3.655 | 3.730 | 134,900 | +0.11(+3.04%) |
Jul 01, 2020 | 3.920 | 3.990 | 3.510 | 3.620 | 242,123 | -0.31(-7.89%) |
Jun 30, 2020 | 3.920 | 3.980 | 3.770 | 3.930 | 135,330 | +0.00(+0.00%) |
Jun 29, 2020 | 3.750 | 3.990 | 3.683 | 3.930 | 372,024 | +0.23(+6.07%) |
Jun 26, 2020 | 3.570 | 3.750 | 3.542 | 3.705 | 1,316,500 | +0.08(+2.07%) |
Jun 25, 2020 | 3.530 | 3.690 | 3.410 | 3.630 | 291,338 | +0.05(+1.40%) |
Jun 24, 2020 | 3.480 | 3.640 | 3.260 | 3.580 | 280,774 | +0.07(+1.99%) |
Jun 23, 2020 | 3.380 | 3.750 | 3.350 | 3.510 | 446,156 | +0.18(+5.41%) |
Jun 22, 2020 | 3.170 | 3.450 | 3.120 | 3.330 | 350,056 | +0.18(+5.71%) |
Jun 19, 2020 | 3.210 | 3.490 | 3.080 | 3.150 | 706,300 | +0.16(+5.35%) |
Jun 18, 2020 | 2.910 | 3.150 | 2.870 | 2.990 | 209,748 | +0.08(+2.75%) |
Jun 17, 2020 | 2.910 | 3.030 | 2.836 | 2.910 | 236,572 | -0.03(-1.02%) |
Jun 16, 2020 | 3.100 | 3.225 | 2.920 | 2.940 | 453,001 | +0.00(+0.00%) |
Jun 15, 2020 | 2.770 | 3.040 | 2.650 | 2.940 | 358,699 | +0.12(+4.26%) |
Jun 12, 2020 | 2.990 | 3.090 | 2.768 | 2.820 | 192,200 | -0.08(-2.76%) |
Jun 11, 2020 | 3.010 | 3.050 | 2.820 | 2.900 | 312,942 | -0.25(-7.94%) |
Jun 10, 2020 | 3.300 | 3.383 | 3.030 | 3.150 | 209,599 | -0.16(-4.83%) |
Jun 09, 2020 | 3.210 | 3.500 | 3.120 | 3.310 | 298,384 | +0.06(+1.85%) |
Jun 08, 2020 | 3.250 | 3.315 | 3.145 | 3.250 | 222,445 | +0.09(+2.85%) |
Jun 05, 2020 | 3.000 | 3.240 | 2.970 | 3.160 | 390,500 | +0.28(+9.72%) |
Jun 04, 2020 | 2.750 | 2.910 | 2.750 | 2.880 | 233,761 | +0.07(+2.49%) |
Jun 03, 2020 | 2.800 | 2.914 | 2.770 | 2.810 | 109,891 | +0.09(+3.31%) |
Jun 02, 2020 | 2.810 | 2.870 | 2.660 | 2.720 | 187,334 | -0.07(-2.51%) |
Jun 01, 2020 | 2.780 | 2.910 | 2.690 | 2.790 | 130,779 | +0.02(+0.90%) |
May 29, 2020 | 2.810 | 2.850 | 2.541 | 2.765 | 290,000 | -0.07(-2.64%) |
May 28, 2020 | 2.990 | 3.020 | 2.820 | 2.840 | 333,271 | -0.07(-2.41%) |
May 27, 2020 | 2.710 | 2.950 | 2.650 | 2.910 | 236,770 | +0.27(+10.23%) |
May 26, 2020 | 2.830 | 2.990 | 2.440 | 2.640 | 522,359 | -0.08(-2.94%) |
May 22, 2020 | 2.600 | 2.743 | 2.550 | 2.720 | 352,300 | +0.18(+7.09%) |
May 21, 2020 | 2.210 | 2.600 | 2.200 | 2.540 | 544,136 | +0.37(+17.05%) |
May 20, 2020 | 2.030 | 2.220 | 2.010 | 2.170 | 292,170 | +0.19(+9.60%) |
May 19, 2020 | 1.810 | 2.030 | 1.750 | 1.980 | 232,075 | +0.15(+8.20%) |
May 18, 2020 | 1.790 | 1.980 | 1.770 | 1.830 | 520,030 | +0.12(+7.02%) |
May 15, 2020 | 1.530 | 1.710 | 1.510 | 1.710 | 383,300 | +0.21(+14.00%) |
May 14, 2020 | 1.590 | 1.700 | 1.470 | 1.500 | 334,297 | -0.14(-8.54%) |
May 13, 2020 | 1.620 | 1.650 | 1.440 | 1.640 | 328,877 | +0.04(+2.50%) |
May 12, 2020 | 1.590 | 1.660 | 1.570 | 1.600 | 265,568 | +0.00(+0.00%) |
May 11, 2020 | 1.630 | 1.660 | 1.500 | 1.600 | 373,032 | +0.00(+0.00%) |
May 08, 2020 | 1.670 | 1.730 | 1.550 | 1.600 | 240,400 | -0.02(-1.23%) |
May 07, 2020 | 1.500 | 1.730 | 1.500 | 1.620 | 355,430 | +0.21(+14.89%) |
May 06, 2020 | 1.460 | 1.530 | 1.400 | 1.410 | 91,989 | -0.02(-1.40%) |
May 05, 2020 | 1.500 | 1.670 | 1.420 | 1.430 | 373,293 | -0.06(-3.70%) |
May 04, 2020 | 1.550 | 1.550 | 1.480 | 1.485 | 173,121 | -0.10(-6.31%) |
May 01, 2020 | 1.660 | 1.700 | 1.520 | 1.585 | 257,700 | -0.12(-7.04%) |
Apr 30, 2020 | 1.840 | 1.900 | 1.655 | 1.705 | 223,853 | -0.20(-10.73%) |
Apr 29, 2020 | 1.700 | 1.970 | 1.650 | 1.910 | 342,205 | +0.29(+17.90%) |
Apr 28, 2020 | 1.580 | 1.690 | 1.470 | 1.620 | 234,685 | +0.08(+5.19%) |
Apr 27, 2020 | 1.450 | 1.600 | 1.430 | 1.540 | 175,536 | +0.12(+8.45%) |
Apr 24, 2020 | 1.360 | 1.450 | 1.360 | 1.420 | 134,600 | +0.06(+4.41%) |
Apr 23, 2020 | 1.290 | 1.510 | 1.260 | 1.360 | 247,309 | +0.09(+6.67%) |
Apr 22, 2020 | 1.340 | 1.349 | 1.260 | 1.275 | 155,047 | -0.04(-2.67%) |
Apr 21, 2020 | 1.320 | 1.348 | 1.250 | 1.310 | 145,077 | -0.07(-5.07%) |
Apr 20, 2020 | 1.460 | 1.470 | 1.320 | 1.380 | 221,925 | -0.10(-6.76%) |
Apr 17, 2020 | 1.310 | 1.520 | 1.290 | 1.480 | 246,400 | +0.22(+17.46%) |
Apr 16, 2020 | 1.280 | 1.350 | 1.250 | 1.260 | 177,072 | -0.02(-1.56%) |
Apr 15, 2020 | 1.350 | 1.351 | 1.210 | 1.280 | 175,851 | -0.08(-5.88%) |
Apr 14, 2020 | 1.390 | 1.480 | 1.310 | 1.360 | 201,559 | -0.03(-2.16%) |
Apr 13, 2020 | 1.410 | 1.480 | 1.300 | 1.390 | 314,906 | +0.05(+3.73%) |
Apr 09, 2020 | 1.250 | 1.380 | 1.200 | 1.340 | 619,000 | +0.11(+8.94%) |
Apr 08, 2020 | 1.130 | 1.250 | 1.110 | 1.230 | 396,786 | +0.13(+11.82%) |
Apr 07, 2020 | 1.250 | 1.410 | 1.100 | 1.100 | 478,694 | -0.05(-4.35%) |
Apr 06, 2020 | 1.150 | 1.450 | 1.130 | 1.150 | 409,920 | +0.03(+2.68%) |
Apr 03, 2020 | 1.230 | 1.230 | 1.060 | 1.120 | 241,700 | -0.11(-8.94%) |
Apr 02, 2020 | 1.310 | 1.340 | 1.190 | 1.230 | 200,015 | -0.04(-3.15%) |