Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.44 | 26.34 | 25.05 | 25.50 | 611,148 | +0.06(+0.24%) |
Mar 30, 2021 | 25.71 | 26.43 | 23.76 | 25.44 | 757,188 | -0.03(-0.12%) |
Mar 29, 2021 | 28.02 | 29.43 | 25.26 | 25.47 | 2,969,013 | +0.03(+0.12%) |
Mar 26, 2021 | 27.03 | 27.36 | 24.48 | 25.44 | 749,966 | -1.77(-6.50%) |
Mar 25, 2021 | 24.81 | 27.30 | 24.39 | 27.21 | 1,457,045 | +0.27(+1.00%) |
Mar 24, 2021 | 31.95 | 32.16 | 26.28 | 26.94 | 1,427,402 | -4.95(-15.52%) |
Mar 23, 2021 | 33.24 | 34.50 | 30.63 | 31.89 | 2,121,344 | +1.02(+3.30%) |
Mar 22, 2021 | 35.28 | 35.52 | 30.81 | 30.87 | 1,457,845 | -3.54(-10.29%) |
Mar 19, 2021 | 31.95 | 36.87 | 31.32 | 34.41 | 3,494,033 | +4.08(+13.45%) |
Mar 18, 2021 | 31.65 | 34.41 | 30.03 | 30.33 | 2,287,617 | -1.62(-5.07%) |
Mar 17, 2021 | 28.44 | 32.46 | 28.23 | 31.95 | 1,119,761 | +1.89(+6.29%) |
Mar 16, 2021 | 31.95 | 33.12 | 29.04 | 30.06 | 1,168,998 | -1.68(-5.29%) |
Mar 15, 2021 | 28.23 | 32.49 | 28.17 | 31.74 | 2,395,009 | +3.90(+14.01%) |
Mar 12, 2021 | 24.33 | 28.11 | 24.09 | 27.84 | 1,314,033 | +0.96(+3.57%) |
Mar 11, 2021 | 24.21 | 27.12 | 23.58 | 26.88 | 1,829,731 | +3.51(+15.02%) |
Mar 10, 2021 | 25.71 | 26.16 | 23.04 | 23.37 | 698,860 | -1.14(-4.65%) |
Mar 09, 2021 | 23.55 | 25.20 | 22.65 | 24.51 | 748,238 | +3.00(+13.95%) |
Mar 08, 2021 | 21.45 | 23.16 | 20.73 | 21.51 | 482,655 | +0.27(+1.27%) |
Mar 05, 2021 | 21.66 | 22.07 | 18.69 | 21.24 | 643,733 | -0.06(-0.28%) |
Mar 04, 2021 | 23.34 | 23.88 | 19.62 | 21.30 | 1,211,287 | -2.79(-11.58%) |
Mar 03, 2021 | 26.04 | 26.64 | 23.55 | 24.09 | 807,172 | -0.84(-3.37%) |
Mar 02, 2021 | 27.15 | 27.87 | 24.84 | 24.93 | 804,859 | -1.98(-7.36%) |
Mar 01, 2021 | 25.50 | 27.81 | 24.33 | 26.91 | 1,440,134 | +3.30(+13.98%) |
Feb 26, 2021 | 22.98 | 25.80 | 21.60 | 23.61 | 998,600 | +0.48(+2.08%) |
Feb 25, 2021 | 27.00 | 27.48 | 22.50 | 23.13 | 1,564,367 | -2.25(-8.87%) |
Feb 24, 2021 | 22.86 | 26.25 | 22.05 | 25.38 | 1,598,500 | +4.14(+19.49%) |
Feb 23, 2021 | 22.50 | 22.95 | 18.21 | 21.24 | 2,033,827 | -5.34(-20.09%) |
Feb 22, 2021 | 27.87 | 29.10 | 26.40 | 26.58 | 2,887,942 | -5.73(-17.73%) |
Feb 19, 2021 | 30.90 | 34.05 | 30.03 | 32.31 | 2,171,466 | +2.34(+7.81%) |
Feb 18, 2021 | 29.70 | 32.76 | 28.50 | 29.97 | 1,709,710 | -3.00(-9.10%) |
Feb 17, 2021 | 26.94 | 34.38 | 25.71 | 32.97 | 2,543,835 | +5.40(+19.59%) |
Feb 16, 2021 | 28.05 | 29.37 | 26.67 | 27.57 | 778,178 | -0.15(-0.54%) |
Feb 12, 2021 | 27.81 | 30.21 | 26.41 | 27.72 | 1,114,766 | -0.33(-1.18%) |
Feb 11, 2021 | 30.63 | 32.04 | 24.96 | 28.05 | 1,683,399 | +0.84(+3.09%) |
Feb 10, 2021 | 29.40 | 29.79 | 24.66 | 27.21 | 1,894,811 | -4.29(-13.62%) |
Feb 09, 2021 | 23.13 | 35.58 | 23.13 | 31.50 | 6,893,886 | +9.75(+44.83%) |
Feb 08, 2021 | 18.48 | 22.62 | 18.27 | 21.75 | 1,227,258 | +4.80(+28.32%) |
Feb 05, 2021 | 15.75 | 17.01 | 15.72 | 16.95 | 494,300 | +1.11(+7.01%) |
Feb 04, 2021 | 14.55 | 17.13 | 14.40 | 15.84 | 1,279,092 | +1.89(+13.55%) |
Feb 03, 2021 | 13.20 | 14.49 | 12.99 | 13.95 | 436,749 | +0.87(+6.65%) |
Feb 02, 2021 | 13.11 | 13.80 | 12.69 | 13.08 | 385,804 | +0.33(+2.59%) |
Feb 01, 2021 | 12.96 | 13.08 | 12.09 | 12.75 | 427,437 | +0.18(+1.43%) |
Jan 29, 2021 | 13.11 | 13.29 | 11.61 | 12.57 | 415,600 | +0.21(+1.70%) |
Jan 28, 2021 | 11.85 | 12.87 | 11.28 | 12.36 | 366,695 | +0.69(+5.91%) |
Jan 27, 2021 | 11.49 | 12.00 | 11.13 | 11.67 | 322,646 | -0.42(-3.47%) |
Jan 26, 2021 | 13.35 | 13.35 | 11.73 | 12.09 | 454,697 | -0.81(-6.28%) |
Jan 25, 2021 | 14.10 | 14.16 | 12.30 | 12.90 | 363,620 | -0.78(-5.70%) |
Jan 22, 2021 | 13.47 | 13.77 | 13.08 | 13.68 | 221,966 | +0.24(+1.79%) |
Jan 21, 2021 | 13.98 | 14.07 | 13.08 | 13.44 | 312,829 | -0.81(-5.68%) |
Jan 20, 2021 | 14.85 | 15.03 | 13.62 | 14.25 | 361,050 | -0.36(-2.46%) |
Jan 19, 2021 | 15.24 | 15.42 | 14.40 | 14.61 | 257,272 | -0.57(-3.75%) |
Jan 15, 2021 | 15.03 | 16.14 | 14.67 | 15.18 | 293,800 | -0.24(-1.56%) |
Jan 14, 2021 | 14.13 | 15.51 | 13.86 | 15.42 | 464,400 | +1.53(+11.02%) |
Jan 13, 2021 | 14.55 | 14.55 | 13.53 | 13.89 | 355,900 | -0.09(-0.64%) |
Jan 12, 2021 | 13.80 | 14.13 | 13.56 | 13.98 | 201,830 | +0.36(+2.64%) |
Jan 11, 2021 | 13.35 | 14.46 | 13.02 | 13.62 | 322,246 | -1.26(-8.47%) |
Jan 08, 2021 | 15.45 | 15.66 | 14.17 | 14.88 | 491,200 | +0.36(+2.48%) |
Jan 07, 2021 | 13.98 | 15.48 | 13.74 | 14.52 | 785,704 | +1.41(+10.76%) |
Jan 06, 2021 | 12.72 | 14.10 | 12.57 | 13.11 | 480,261 | +0.09(+0.69%) |
Jan 05, 2021 | 11.85 | 13.11 | 11.82 | 13.02 | 480,387 | +0.96(+7.96%) |
Jan 04, 2021 | 12.09 | 12.27 | 11.70 | 12.06 | 733,049 | +0.75(+6.63%) |
Dec 31, 2020 | 11.31 | 11.31 | 11.31 | 724,967 | -0.87(-7.14%) | |
Dec 30, 2020 | 12.00 | 12.51 | 11.67 | 12.18 | 724,967 | +0.48(+4.10%) |
Dec 29, 2020 | 11.97 | 12.12 | 11.19 | 11.70 | 407,894 | -1.23(-9.51%) |
Dec 28, 2020 | 11.76 | 13.44 | 11.13 | 12.93 | 578,573 | +2.01(+18.41%) |
Dec 24, 2020 | 11.40 | 11.46 | 10.71 | 10.92 | 181,500 | -0.27(-2.41%) |
Dec 23, 2020 | 11.43 | 12.00 | 10.77 | 11.19 | 1,233,718 | +1.02(+10.03%) |
Dec 22, 2020 | 9.960 | 10.71 | 9.480 | 10.17 | 513,847 | +0.09(+0.89%) |
Dec 21, 2020 | 9.990 | 10.26 | 9.540 | 10.08 | 213,881 | +0.06(+0.60%) |
Dec 18, 2020 | 10.62 | 10.84 | 9.930 | 10.02 | 274,000 | -0.75(-6.96%) |
Dec 17, 2020 | 10.59 | 11.52 | 10.32 | 10.77 | 844,895 | +0.36(+3.46%) |
Dec 16, 2020 | 10.08 | 10.68 | 9.750 | 10.41 | 486,380 | +0.66(+6.77%) |
Dec 15, 2020 | 9.420 | 9.960 | 9.420 | 9.750 | 224,458 | +0.21(+2.20%) |
Dec 14, 2020 | 9.210 | 9.600 | 9.030 | 9.540 | 324,748 | +0.60(+6.71%) |
Dec 11, 2020 | 9.030 | 9.060 | 8.550 | 8.940 | 147,800 | -0.12(-1.32%) |
Dec 10, 2020 | 8.820 | 9.300 | 8.550 | 9.060 | 453,313 | +0.00(+0.00%) |
Dec 09, 2020 | 9.870 | 9.900 | 8.940 | 9.060 | 263,666 | -0.96(-9.58%) |
Dec 08, 2020 | 10.35 | 10.45 | 9.630 | 10.02 | 268,748 | -0.24(-2.34%) |
Dec 07, 2020 | 9.750 | 10.86 | 9.210 | 10.26 | 628,792 | +0.36(+3.64%) |
Dec 04, 2020 | 9.810 | 10.29 | 9.480 | 9.900 | 409,633 | +0.12(+1.23%) |
Dec 03, 2020 | 9.090 | 9.870 | 8.790 | 9.780 | 552,533 | +0.87(+9.76%) |
Dec 02, 2020 | 9.480 | 9.480 | 8.130 | 8.910 | 704,202 | -0.81(-8.33%) |
Dec 01, 2020 | 8.100 | 10.47 | 8.100 | 9.720 | 2,846,438 | +1.77(+22.26%) |
Nov 30, 2020 | 7.140 | 8.100 | 6.810 | 7.950 | 876,524 | +1.14(+16.74%) |
Nov 27, 2020 | 6.960 | 7.170 | 6.765 | 6.810 | 182,400 | +0.03(+0.44%) |
Nov 25, 2020 | 7.080 | 7.290 | 6.750 | 6.780 | 213,100 | -0.42(-5.83%) |
Nov 24, 2020 | 7.560 | 7.680 | 6.930 | 7.200 | 468,162 | -0.12(-1.64%) |
Nov 23, 2020 | 6.510 | 7.590 | 6.300 | 7.320 | 924,364 | +1.17(+19.02%) |
Nov 20, 2020 | 6.000 | 6.240 | 5.880 | 6.150 | 152,400 | +0.12(+1.99%) |
Nov 19, 2020 | 6.120 | 6.240 | 5.850 | 6.030 | 323,319 | -0.09(-1.47%) |
Nov 18, 2020 | 6.540 | 6.540 | 6.030 | 6.120 | 425,425 | -0.36(-5.56%) |
Nov 17, 2020 | 6.360 | 6.720 | 5.850 | 6.480 | 3,797,566 | +0.90(+16.13%) |
Nov 16, 2020 | 5.400 | 5.850 | 5.370 | 5.580 | 179,616 | +0.18(+3.33%) |
Nov 13, 2020 | 5.550 | 5.550 | 5.130 | 5.400 | 146,066 | -0.12(-2.17%) |
Nov 12, 2020 | 5.700 | 5.820 | 5.430 | 5.520 | 277,260 | -0.33(-5.64%) |
Nov 11, 2020 | 5.970 | 6.000 | 5.400 | 5.850 | 574,154 | -0.54(-8.45%) |
Nov 10, 2020 | 6.750 | 6.990 | 5.910 | 6.390 | 2,994,534 | +0.27(+4.41%) |
Nov 09, 2020 | 5.550 | 6.360 | 5.280 | 6.120 | 1,092,542 | +0.45(+7.94%) |
Nov 06, 2020 | 6.930 | 7.380 | 5.130 | 5.670 | 23,619,734 | +1.65(+41.04%) |
Nov 05, 2020 | 3.900 | 4.110 | 3.840 | 4.020 | 189,509 | +0.21(+5.51%) |
Nov 04, 2020 | 3.660 | 4.020 | 3.660 | 3.810 | 127,755 | +0.09(+2.42%) |
Nov 03, 2020 | 3.840 | 3.870 | 3.660 | 3.720 | 23,716 | -0.03(-0.80%) |
Nov 02, 2020 | 3.750 | 3.870 | 3.750 | 3.750 | 10,583 | +0.06(+1.63%) |
Oct 30, 2020 | 3.930 | 3.930 | 3.480 | 3.690 | 39,300 | -0.33(-8.21%) |
Oct 29, 2020 | 4.110 | 4.110 | 3.870 | 4.020 | 32,728 | -0.03(-0.74%) |
Oct 28, 2020 | 4.140 | 4.320 | 3.960 | 4.050 | 46,286 | -0.27(-6.25%) |
Oct 27, 2020 | 4.080 | 4.560 | 4.080 | 4.320 | 193,676 | +0.21(+5.12%) |
Oct 26, 2020 | 4.380 | 4.380 | 4.050 | 4.109 | 27,594 | -0.24(-5.54%) |
Oct 23, 2020 | 4.415 | 4.468 | 4.320 | 4.351 | 16,000 | -0.15(-3.32%) |
Oct 22, 2020 | 4.650 | 4.650 | 4.320 | 4.500 | 58,432 | -0.03(-0.66%) |
Oct 21, 2020 | 4.470 | 4.890 | 4.410 | 4.530 | 172,425 | +0.18(+4.14%) |
Oct 20, 2020 | 4.080 | 4.440 | 4.050 | 4.350 | 270,577 | +0.30(+7.41%) |
Oct 19, 2020 | 4.170 | 4.170 | 3.995 | 4.050 | 53,572 | -0.12(-2.88%) |
Oct 16, 2020 | 4.200 | 4.228 | 4.065 | 4.170 | 17,833 | +0.03(+0.72%) |
Oct 15, 2020 | 4.290 | 4.290 | 4.050 | 4.140 | 46,833 | -0.15(-3.50%) |
Oct 14, 2020 | 4.320 | 4.380 | 4.260 | 4.290 | 23,594 | -0.03(-0.69%) |
Oct 13, 2020 | 4.380 | 4.422 | 4.230 | 4.320 | 19,755 | -0.12(-2.70%) |
Oct 12, 2020 | 4.350 | 4.560 | 4.350 | 4.440 | 38,509 | +0.06(+1.37%) |
Oct 09, 2020 | 4.230 | 4.380 | 4.140 | 4.380 | 37,066 | +0.15(+3.55%) |
Oct 08, 2020 | 4.230 | 4.320 | 4.080 | 4.230 | 57,461 | +0.00(+0.00%) |
Oct 07, 2020 | 4.260 | 4.350 | 4.080 | 4.230 | 50,133 | -0.09(-2.08%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.230 | 4.320 | 18,262 | -0.03(-0.69%) |
Oct 05, 2020 | 4.470 | 4.470 | 4.230 | 4.350 | 13,572 | -0.12(-2.68%) |
Oct 02, 2020 | 4.230 | 4.470 | 4.140 | 4.470 | 31,800 | +0.06(+1.36%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.140 | 4.410 | 18,209 | +0.09(+2.08%) |
Sep 30, 2020 | 4.410 | 4.470 | 4.245 | 4.320 | 37,765 | -0.09(-2.04%) |
Sep 29, 2020 | 4.500 | 4.550 | 4.350 | 4.410 | 26,828 | -0.15(-3.29%) |
Sep 28, 2020 | 4.350 | 4.590 | 4.320 | 4.560 | 23,525 | +0.21(+4.83%) |
Sep 25, 2020 | 4.620 | 4.620 | 4.289 | 4.350 | 37,333 | -0.03(-0.68%) |
Sep 24, 2020 | 4.500 | 4.530 | 4.080 | 4.380 | 33,020 | -0.15(-3.31%) |
Sep 23, 2020 | 4.560 | 4.620 | 4.410 | 4.530 | 22,482 | -0.12(-2.58%) |
Sep 22, 2020 | 4.740 | 4.800 | 4.500 | 4.650 | 27,132 | -0.09(-1.90%) |
Sep 21, 2020 | 4.710 | 4.860 | 4.530 | 4.740 | 24,117 | -0.15(-3.07%) |
Sep 18, 2020 | 4.860 | 4.950 | 4.800 | 4.890 | 13,200 | +0.12(+2.52%) |
Sep 17, 2020 | 4.740 | 4.860 | 4.710 | 4.770 | 14,267 | -0.15(-3.05%) |
Sep 16, 2020 | 4.860 | 5.010 | 4.721 | 4.920 | 53,425 | -0.03(-0.61%) |
Sep 15, 2020 | 5.220 | 5.220 | 4.650 | 4.950 | 54,375 | -0.09(-1.79%) |
Sep 14, 2020 | 5.370 | 5.370 | 5.010 | 5.040 | 42,408 | -0.30(-5.62%) |
Sep 11, 2020 | 4.800 | 5.430 | 4.800 | 5.340 | 96,066 | +0.57(+11.95%) |
Sep 10, 2020 | 4.650 | 4.800 | 4.650 | 4.770 | 17,439 | +0.12(+2.58%) |
Sep 09, 2020 | 4.740 | 4.740 | 4.560 | 4.650 | 17,892 | +0.03(+0.65%) |
Sep 08, 2020 | 4.590 | 4.680 | 4.230 | 4.620 | 50,111 | +0.09(+1.99%) |
Sep 04, 2020 | 4.620 | 4.770 | 4.050 | 4.530 | 91,166 | -0.21(-4.43%) |
Sep 03, 2020 | 4.920 | 5.100 | 4.680 | 4.740 | 62,160 | -0.15(-3.07%) |
Sep 02, 2020 | 5.130 | 5.130 | 4.830 | 4.890 | 71,760 | -0.21(-4.12%) |
Sep 01, 2020 | 5.190 | 5.400 | 4.980 | 5.100 | 163,250 | -0.09(-1.73%) |
Aug 31, 2020 | 5.490 | 5.520 | 5.040 | 5.190 | 115,264 | -0.09(-1.70%) |
Aug 28, 2020 | 5.100 | 5.400 | 5.085 | 5.280 | 47,800 | +0.15(+2.92%) |
Aug 27, 2020 | 5.400 | 5.520 | 4.890 | 5.130 | 103,785 | -0.03(-0.58%) |
Aug 26, 2020 | 5.250 | 5.520 | 5.100 | 5.160 | 92,804 | +0.03(+0.58%) |
Aug 25, 2020 | 4.950 | 5.550 | 4.800 | 5.130 | 142,853 | +0.45(+9.62%) |
Aug 24, 2020 | 4.830 | 4.950 | 4.650 | 4.680 | 83,446 | -0.12(-2.50%) |
Aug 21, 2020 | 4.860 | 4.860 | 4.680 | 4.800 | 108,800 | -0.06(-1.23%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.590 | 4.860 | 134,620 | -0.09(-1.82%) |
Aug 19, 2020 | 5.160 | 5.160 | 4.800 | 4.950 | 147,192 | -0.21(-4.07%) |
Aug 18, 2020 | 5.190 | 5.340 | 5.100 | 5.160 | 81,340 | -0.12(-2.27%) |
Aug 17, 2020 | 5.640 | 5.700 | 5.010 | 5.280 | 305,304 | -0.42(-7.37%) |
Aug 14, 2020 | 5.670 | 5.940 | 5.130 | 5.700 | 405,833 | +0.06(+1.06%) |
Aug 13, 2020 | 5.790 | 6.030 | 5.640 | 5.640 | 112,328 | -0.18(-3.09%) |
Aug 12, 2020 | 6.240 | 6.330 | 5.460 | 5.820 | 346,653 | -0.51(-8.06%) |
Aug 11, 2020 | 6.570 | 6.600 | 6.120 | 6.330 | 274,835 | -0.33(-4.95%) |
Aug 10, 2020 | 7.050 | 7.050 | 6.420 | 6.660 | 223,847 | -0.21(-3.06%) |
Aug 07, 2020 | 6.930 | 7.110 | 6.540 | 6.870 | 329,266 | -0.33(-4.58%) |
Aug 06, 2020 | 6.600 | 7.260 | 6.510 | 7.200 | 1,110,844 | +0.78(+12.15%) |
Aug 05, 2020 | 6.150 | 6.810 | 6.090 | 6.420 | 720,898 | +0.27(+4.39%) |
Aug 04, 2020 | 6.090 | 6.150 | 5.970 | 6.150 | 221,352 | -0.24(-3.76%) |
Aug 03, 2020 | 6.180 | 6.600 | 5.970 | 6.390 | 384,302 | +0.45(+7.58%) |
Jul 31, 2020 | 5.910 | 6.600 | 5.880 | 5.940 | 899,633 | -0.03(-0.50%) |
Jul 30, 2020 | 6.060 | 6.240 | 5.760 | 5.970 | 223,482 | -0.12(-1.97%) |
Jul 29, 2020 | 6.150 | 6.270 | 5.790 | 6.090 | 204,752 | +0.09(+1.50%) |
Jul 28, 2020 | 5.790 | 7.050 | 5.550 | 6.000 | 979,004 | -0.27(-4.31%) |
Jul 27, 2020 | 6.930 | 7.050 | 6.090 | 6.270 | 644,486 | -0.27(-4.13%) |
Jul 24, 2020 | 5.130 | 7.080 | 5.130 | 6.540 | 2,204,500 | +0.87(+15.34%) |
Jul 23, 2020 | 4.560 | 5.820 | 4.530 | 5.670 | 860,433 | +1.47(+35.00%) |
Jul 22, 2020 | 4.590 | 4.680 | 4.200 | 4.200 | 110,410 | -0.45(-9.68%) |
Jul 21, 2020 | 4.890 | 5.370 | 4.470 | 4.650 | 265,053 | -0.03(-0.64%) |
Jul 20, 2020 | 4.020 | 4.680 | 3.720 | 4.680 | 358,658 | +0.81(+20.93%) |
Jul 17, 2020 | 4.050 | 4.050 | 3.600 | 3.870 | 217,166 | -0.09(-2.27%) |
Jul 16, 2020 | 4.200 | 4.380 | 3.390 | 3.960 | 510,465 | -0.21(-5.04%) |
Jul 15, 2020 | 7.680 | 9.450 | 3.780 | 4.170 | 6,168,218 | +1.38(+49.46%) |
Jul 14, 2020 | 2.670 | 2.850 | 2.640 | 2.790 | 14,262 | +0.05(+1.68%) |
Jul 13, 2020 | 2.820 | 2.880 | 2.700 | 2.744 | 18,239 | -0.06(-2.11%) |
Jul 10, 2020 | 2.820 | 2.893 | 2.790 | 2.803 | 5,866 | -0.08(-2.68%) |
Jul 09, 2020 | 2.910 | 2.940 | 2.790 | 2.880 | 38,823 | +0.04(+1.57%) |
Jul 08, 2020 | 2.892 | 2.955 | 2.790 | 2.836 | 42,808 | -0.07(-2.56%) |
Jul 07, 2020 | 3.000 | 3.120 | 2.880 | 2.910 | 28,274 | -0.21(-6.73%) |
Jul 06, 2020 | 3.030 | 3.150 | 2.790 | 3.120 | 65,908 | +0.32(+11.59%) |
Jul 02, 2020 | 2.987 | 2.992 | 2.730 | 2.796 | 47,933 | -0.08(-2.67%) |
Jul 01, 2020 | 2.760 | 2.880 | 2.730 | 2.873 | 22,569 | +0.05(+1.65%) |
Jun 30, 2020 | 2.760 | 2.897 | 2.700 | 2.826 | 19,868 | +0.07(+2.40%) |
Jun 29, 2020 | 2.640 | 2.850 | 2.640 | 2.760 | 50,445 | +0.11(+4.15%) |
Jun 26, 2020 | 2.760 | 2.820 | 2.642 | 2.650 | 32,766 | -0.20(-7.02%) |
Jun 25, 2020 | 2.910 | 2.910 | 2.820 | 2.850 | 19,913 | +0.03(+0.98%) |
Jun 24, 2020 | 2.910 | 2.940 | 2.676 | 2.822 | 50,109 | -0.12(-3.92%) |
Jun 23, 2020 | 3.000 | 3.030 | 2.822 | 2.938 | 25,151 | -0.06(-2.07%) |
Jun 22, 2020 | 3.000 | 3.240 | 2.681 | 3.000 | 99,986 | -0.12(-3.86%) |
Jun 19, 2020 | 3.450 | 3.450 | 3.030 | 3.120 | 39,433 | -0.03(-0.95%) |
Jun 18, 2020 | 3.300 | 3.300 | 3.150 | 3.150 | 25,746 | -0.21(-6.25%) |
Jun 17, 2020 | 3.510 | 3.600 | 3.180 | 3.360 | 41,453 | -0.15(-4.27%) |
Jun 16, 2020 | 3.420 | 3.600 | 3.360 | 3.510 | 54,922 | +0.21(+6.36%) |
Jun 15, 2020 | 3.300 | 3.375 | 3.000 | 3.300 | 34,588 | -0.15(-4.26%) |
Jun 12, 2020 | 3.330 | 3.600 | 3.270 | 3.447 | 66,133 | +0.30(+9.43%) |
Jun 11, 2020 | 3.720 | 4.170 | 2.970 | 3.150 | 162,887 | -0.81(-20.45%) |
Jun 10, 2020 | 3.750 | 4.440 | 3.690 | 3.960 | 248,434 | +0.42(+11.86%) |
Jun 09, 2020 | 3.150 | 3.540 | 3.120 | 3.540 | 225,723 | +0.42(+13.46%) |
Jun 08, 2020 | 3.090 | 3.240 | 3.060 | 3.120 | 116,022 | +0.15(+5.05%) |
Jun 05, 2020 | 2.970 | 3.180 | 2.942 | 2.970 | 73,700 | +0.00(+0.00%) |
Jun 04, 2020 | 2.910 | 3.450 | 2.640 | 2.970 | 240,550 | +0.06(+2.06%) |
Jun 03, 2020 | 3.000 | 3.000 | 2.700 | 2.910 | 117,345 | +0.00(+0.00%) |
Jun 02, 2020 | 2.850 | 3.240 | 2.700 | 2.910 | 328,401 | +0.27(+10.23%) |
Jun 01, 2020 | 2.700 | 2.730 | 2.550 | 2.640 | 30,314 | +0.05(+2.09%) |
May 29, 2020 | 2.736 | 2.736 | 2.520 | 2.586 | 22,933 | -0.04(-1.51%) |
May 28, 2020 | 2.760 | 2.784 | 2.610 | 2.626 | 31,908 | -0.16(-5.89%) |
May 27, 2020 | 2.760 | 2.850 | 2.700 | 2.790 | 50,746 | +0.00(+0.00%) |
May 26, 2020 | 2.850 | 3.090 | 2.700 | 2.790 | 118,150 | -0.18(-6.06%) |
May 22, 2020 | 2.820 | 2.970 | 2.820 | 2.970 | 107,466 | +0.21(+7.61%) |
May 21, 2020 | 2.640 | 2.910 | 2.580 | 2.760 | 169,583 | +0.24(+9.52%) |
May 20, 2020 | 2.520 | 2.640 | 2.460 | 2.520 | 45,721 | +0.00(+0.00%) |
May 19, 2020 | 2.580 | 2.820 | 2.430 | 2.520 | 131,558 | -0.00(-0.04%) |
May 18, 2020 | 2.490 | 2.670 | 2.430 | 2.521 | 103,582 | +0.01(+0.51%) |
May 15, 2020 | 2.550 | 2.632 | 2.400 | 2.508 | 67,733 | -0.10(-3.91%) |
May 14, 2020 | 2.790 | 2.983 | 2.400 | 2.610 | 293,790 | -0.06(-2.25%) |
May 13, 2020 | 2.550 | 2.940 | 2.430 | 2.670 | 64,009 | -0.01(-0.41%) |
May 12, 2020 | 3.060 | 3.060 | 2.656 | 2.681 | 39,636 | -0.38(-12.38%) |
May 11, 2020 | 3.210 | 3.390 | 2.970 | 3.060 | 69,338 | -0.09(-2.86%) |
May 08, 2020 | 2.790 | 4.020 | 2.610 | 3.150 | 333,000 | +0.15(+5.00%) |
May 07, 2020 | 2.370 | 3.060 | 2.250 | 3.000 | 283,840 | +0.69(+29.87%) |
May 06, 2020 | 2.203 | 2.310 | 2.202 | 2.310 | 4,749 | +0.03(+1.32%) |
May 05, 2020 | 2.400 | 2.400 | 2.250 | 2.280 | 2,442 | -0.06(-2.56%) |
May 04, 2020 | 2.508 | 2.508 | 2.174 | 2.340 | 15,875 | -0.06(-2.50%) |
May 01, 2020 | 2.640 | 2.640 | 2.400 | 2.400 | 9,033 | -0.15(-5.87%) |
Apr 30, 2020 | 2.656 | 2.656 | 2.490 | 2.550 | 13,439 | +0.02(+0.77%) |
Apr 29, 2020 | 2.700 | 2.787 | 2.460 | 2.530 | 12,797 | -0.17(-6.29%) |
Apr 28, 2020 | 2.796 | 2.796 | 2.400 | 2.700 | 16,331 | +0.06(+2.30%) |
Apr 27, 2020 | 2.804 | 2.820 | 2.550 | 2.639 | 6,633 | -0.03(-1.16%) |
Apr 24, 2020 | 2.700 | 2.820 | 2.670 | 2.670 | 3,600 | -0.05(-1.75%) |
Apr 23, 2020 | 2.850 | 2.850 | 2.400 | 2.718 | 21,403 | -0.13(-4.63%) |
Apr 22, 2020 | 2.850 | 2.959 | 2.730 | 2.850 | 3,081 | +0.00(+0.00%) |
Apr 21, 2020 | 3.060 | 3.060 | 2.665 | 2.850 | 7,022 | -0.12(-4.04%) |
Apr 20, 2020 | 3.000 | 3.090 | 2.760 | 2.970 | 4,972 | +0.09(+3.13%) |
Apr 17, 2020 | 2.880 | 3.060 | 2.640 | 2.880 | 12,766 | +0.10(+3.67%) |
Apr 16, 2020 | 2.700 | 2.880 | 2.526 | 2.778 | 9,406 | +0.05(+1.75%) |
Apr 15, 2020 | 3.000 | 3.000 | 2.550 | 2.730 | 10,647 | -0.13(-4.50%) |
Apr 14, 2020 | 3.060 | 3.090 | 2.730 | 2.859 | 6,343 | -0.08(-2.76%) |
Apr 13, 2020 | 3.030 | 3.180 | 2.880 | 2.940 | 23,713 | +0.04(+1.46%) |
Apr 09, 2020 | 3.180 | 3.390 | 2.898 | 2.898 | 95,700 | -0.28(-8.88%) |
Apr 08, 2020 | 3.210 | 3.210 | 2.970 | 3.180 | 10,922 | +0.06(+1.92%) |
Apr 07, 2020 | 3.330 | 3.330 | 3.000 | 3.120 | 1,082 | +0.06(+1.96%) |
Apr 06, 2020 | 2.940 | 3.090 | 2.550 | 3.060 | 10,305 | +0.27(+9.68%) |
Apr 03, 2020 | 3.144 | 3.144 | 2.732 | 2.790 | 700 | -0.21(-6.99%) |
Apr 02, 2020 | 3.390 | 3.390 | 2.910 | 3.000 | 13,904 | -0.39(-11.51%) |