Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.810 | 7.000 | 6.670 | 6.750 | 184,005 | +0.03(+0.45%) |
Mar 30, 2021 | 6.570 | 6.940 | 6.510 | 6.720 | 66,134 | +0.04(+0.60%) |
Mar 29, 2021 | 7.120 | 7.169 | 6.620 | 6.680 | 51,004 | -0.30(-4.30%) |
Mar 26, 2021 | 6.870 | 7.070 | 6.610 | 6.980 | 65,700 | +0.18(+2.65%) |
Mar 25, 2021 | 6.500 | 6.800 | 6.360 | 6.800 | 79,046 | +0.19(+2.87%) |
Mar 24, 2021 | 6.900 | 6.994 | 6.550 | 6.610 | 65,542 | -0.19(-2.79%) |
Mar 23, 2021 | 7.200 | 7.410 | 6.770 | 6.800 | 95,557 | -0.49(-6.72%) |
Mar 22, 2021 | 7.490 | 7.740 | 7.290 | 7.290 | 82,899 | -0.25(-3.32%) |
Mar 19, 2021 | 7.290 | 7.540 | 7.120 | 7.540 | 120,600 | +0.10(+1.34%) |
Mar 18, 2021 | 7.700 | 8.000 | 7.330 | 7.440 | 100,559 | -0.41(-5.22%) |
Mar 17, 2021 | 7.400 | 7.870 | 7.290 | 7.850 | 62,099 | +0.30(+3.97%) |
Mar 16, 2021 | 8.050 | 8.170 | 7.500 | 7.550 | 61,329 | -0.45(-5.63%) |
Mar 15, 2021 | 8.220 | 8.250 | 7.750 | 8.000 | 89,287 | -0.20(-2.44%) |
Mar 12, 2021 | 8.020 | 8.290 | 7.990 | 8.200 | 110,800 | +0.26(+3.27%) |
Mar 11, 2021 | 7.670 | 8.000 | 7.598 | 7.940 | 100,218 | +0.44(+5.87%) |
Mar 10, 2021 | 7.670 | 7.840 | 7.361 | 7.500 | 269,315 | -0.18(-2.34%) |
Mar 09, 2021 | 7.490 | 7.680 | 7.110 | 7.680 | 104,492 | +0.32(+4.35%) |
Mar 08, 2021 | 6.940 | 7.397 | 6.940 | 7.360 | 101,837 | +0.42(+6.05%) |
Mar 05, 2021 | 7.600 | 7.897 | 6.640 | 6.940 | 153,000 | -0.52(-6.97%) |
Mar 04, 2021 | 8.290 | 8.300 | 7.260 | 7.460 | 128,028 | -0.90(-10.77%) |
Mar 03, 2021 | 8.090 | 8.580 | 8.080 | 8.360 | 102,395 | +0.26(+3.21%) |
Mar 02, 2021 | 8.170 | 8.350 | 8.040 | 8.100 | 115,329 | +0.07(+0.87%) |
Mar 01, 2021 | 8.030 | 8.170 | 7.730 | 8.030 | 128,092 | +0.39(+5.10%) |
Feb 26, 2021 | 7.950 | 8.000 | 7.540 | 7.640 | 70,700 | -0.24(-3.05%) |
Feb 25, 2021 | 7.700 | 7.890 | 7.430 | 7.880 | 70,094 | +0.19(+2.47%) |
Feb 24, 2021 | 7.770 | 7.900 | 7.600 | 7.690 | 55,081 | -0.03(-0.39%) |
Feb 23, 2021 | 8.000 | 8.190 | 7.420 | 7.720 | 123,692 | -0.28(-3.50%) |
Feb 22, 2021 | 8.070 | 8.710 | 7.860 | 8.000 | 148,309 | -0.02(-0.25%) |
Feb 19, 2021 | 7.710 | 8.330 | 7.710 | 8.020 | 91,600 | +0.32(+4.16%) |
Feb 18, 2021 | 8.040 | 8.160 | 7.700 | 7.700 | 48,001 | -0.38(-4.70%) |
Feb 17, 2021 | 8.500 | 8.500 | 7.780 | 8.080 | 68,026 | -0.45(-5.28%) |
Feb 16, 2021 | 8.350 | 8.650 | 8.150 | 8.530 | 101,796 | +0.42(+5.18%) |
Feb 12, 2021 | 7.510 | 8.210 | 7.425 | 8.110 | 84,900 | +0.57(+7.56%) |
Feb 11, 2021 | 8.030 | 8.179 | 7.200 | 7.540 | 119,562 | -0.44(-5.51%) |
Feb 10, 2021 | 8.590 | 8.660 | 7.920 | 7.980 | 102,905 | -0.51(-6.01%) |
Feb 09, 2021 | 8.670 | 8.810 | 8.008 | 8.490 | 154,966 | -0.19(-2.19%) |
Feb 08, 2021 | 8.200 | 8.800 | 8.150 | 8.680 | 119,322 | +0.69(+8.64%) |
Feb 05, 2021 | 7.520 | 8.129 | 7.437 | 7.990 | 112,100 | +0.63(+8.56%) |
Feb 04, 2021 | 7.390 | 7.650 | 7.050 | 7.360 | 120,657 | +0.11(+1.52%) |
Feb 03, 2021 | 7.000 | 7.385 | 6.950 | 7.250 | 109,013 | +0.36(+5.22%) |
Feb 02, 2021 | 6.760 | 6.940 | 6.530 | 6.890 | 110,420 | +0.23(+3.45%) |
Feb 01, 2021 | 6.480 | 6.790 | 6.300 | 6.660 | 135,865 | +0.18(+2.78%) |
Jan 29, 2021 | 6.640 | 6.640 | 6.280 | 6.480 | 49,600 | -0.03(-0.46%) |
Jan 28, 2021 | 6.370 | 6.590 | 6.230 | 6.510 | 60,206 | +0.25(+3.99%) |
Jan 27, 2021 | 6.500 | 6.530 | 6.055 | 6.260 | 90,899 | -0.39(-5.86%) |
Jan 26, 2021 | 6.700 | 6.750 | 6.440 | 6.650 | 79,687 | +0.01(+0.15%) |
Jan 25, 2021 | 6.780 | 6.870 | 6.313 | 6.640 | 84,836 | -0.28(-4.05%) |
Jan 22, 2021 | 6.750 | 6.970 | 6.630 | 6.920 | 71,200 | +0.04(+0.58%) |
Jan 21, 2021 | 6.830 | 6.920 | 6.760 | 6.880 | 31,800 | +0.03(+0.44%) |
Jan 20, 2021 | 6.930 | 7.080 | 6.800 | 6.850 | 52,257 | -0.06(-0.87%) |
Jan 19, 2021 | 6.970 | 7.000 | 6.765 | 6.910 | 79,266 | +0.10(+1.47%) |
Jan 15, 2021 | 7.110 | 7.130 | 6.710 | 6.810 | 91,700 | -0.37(-5.15%) |
Jan 14, 2021 | 6.910 | 7.340 | 6.842 | 7.180 | 122,283 | +0.36(+5.28%) |
Jan 13, 2021 | 7.400 | 7.400 | 6.600 | 6.820 | 175,200 | -0.55(-7.46%) |
Jan 12, 2021 | 7.300 | 7.640 | 7.200 | 7.370 | 117,162 | +0.03(+0.41%) |
Jan 11, 2021 | 7.110 | 7.740 | 7.110 | 7.340 | 195,508 | +0.23(+3.23%) |
Jan 08, 2021 | 7.220 | 7.225 | 6.850 | 7.110 | 191,300 | -0.09(-1.25%) |
Jan 07, 2021 | 6.750 | 7.250 | 6.590 | 7.200 | 261,457 | +0.69(+10.60%) |
Jan 06, 2021 | 6.040 | 6.540 | 6.000 | 6.510 | 128,593 | +0.54(+9.05%) |
Jan 05, 2021 | 5.680 | 6.120 | 5.680 | 5.970 | 168,929 | +0.32(+5.66%) |
Jan 04, 2021 | 5.650 | 5.760 | 5.450 | 5.650 | 80,789 | +0.17(+3.10%) |
Dec 31, 2020 | 5.480 | 5.480 | 5.480 | 103,740 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.550 | 5.710 | 5.420 | 5.480 | 103,740 | -0.07(-1.26%) |
Dec 29, 2020 | 5.730 | 5.730 | 5.380 | 5.550 | 100,390 | -0.14(-2.46%) |
Dec 28, 2020 | 5.950 | 5.950 | 5.640 | 5.690 | 89,702 | -0.13(-2.23%) |
Dec 24, 2020 | 5.950 | 5.980 | 5.760 | 5.820 | 72,700 | -0.14(-2.35%) |
Dec 23, 2020 | 5.980 | 6.080 | 5.890 | 5.960 | 70,999 | +0.07(+1.19%) |
Dec 22, 2020 | 5.900 | 6.160 | 5.890 | 5.890 | 108,446 | -0.10(-1.67%) |
Dec 21, 2020 | 5.940 | 6.130 | 5.900 | 5.990 | 151,629 | +0.16(+2.74%) |
Dec 18, 2020 | 6.520 | 6.810 | 5.830 | 5.830 | 334,300 | -0.54(-8.48%) |
Dec 17, 2020 | 5.710 | 6.440 | 5.670 | 6.370 | 337,517 | +1.04(+19.51%) |
Dec 16, 2020 | 5.760 | 5.760 | 5.330 | 5.330 | 89,312 | -0.36(-6.33%) |
Dec 15, 2020 | 5.540 | 5.700 | 5.400 | 5.690 | 125,840 | +0.09(+1.61%) |
Dec 14, 2020 | 5.800 | 5.930 | 5.400 | 5.600 | 135,650 | -0.18(-3.11%) |
Dec 11, 2020 | 6.140 | 6.195 | 5.550 | 5.780 | 127,900 | -0.33(-5.40%) |
Dec 10, 2020 | 6.280 | 6.455 | 5.960 | 6.110 | 142,530 | -0.10(-1.61%) |
Dec 09, 2020 | 6.110 | 6.390 | 5.730 | 6.210 | 227,166 | +0.29(+4.90%) |
Dec 08, 2020 | 5.420 | 5.990 | 5.340 | 5.920 | 189,895 | +0.46(+8.42%) |
Dec 07, 2020 | 4.720 | 5.510 | 4.670 | 5.460 | 256,591 | +0.79(+16.92%) |
Dec 04, 2020 | 4.400 | 4.680 | 4.390 | 4.670 | 55,300 | +0.31(+7.11%) |
Dec 03, 2020 | 4.270 | 4.440 | 4.190 | 4.360 | 50,686 | +0.17(+4.06%) |
Dec 02, 2020 | 4.090 | 4.250 | 4.045 | 4.190 | 38,861 | +0.09(+2.20%) |
Dec 01, 2020 | 4.330 | 4.350 | 4.030 | 4.100 | 77,528 | -0.15(-3.53%) |
Nov 30, 2020 | 4.340 | 4.340 | 4.219 | 4.250 | 59,264 | -0.06(-1.39%) |
Nov 27, 2020 | 4.300 | 4.330 | 4.170 | 4.310 | 27,900 | -0.05(-1.15%) |
Nov 25, 2020 | 4.360 | 4.570 | 4.283 | 4.360 | 110,600 | +0.07(+1.63%) |
Nov 24, 2020 | 4.110 | 4.330 | 4.060 | 4.290 | 93,849 | +0.27(+6.72%) |
Nov 23, 2020 | 4.000 | 4.120 | 3.900 | 4.020 | 81,372 | -0.02(-0.50%) |
Nov 20, 2020 | 4.170 | 4.170 | 3.970 | 4.040 | 68,700 | -0.09(-2.18%) |
Nov 19, 2020 | 4.120 | 4.160 | 3.890 | 4.130 | 124,559 | +0.01(+0.24%) |
Nov 18, 2020 | 4.050 | 4.150 | 3.960 | 4.120 | 53,449 | +0.08(+1.98%) |
Nov 17, 2020 | 4.070 | 4.210 | 3.880 | 4.040 | 98,882 | -0.19(-4.49%) |
Nov 16, 2020 | 4.130 | 4.310 | 4.050 | 4.230 | 112,515 | +0.18(+4.44%) |
Nov 13, 2020 | 4.140 | 4.150 | 3.990 | 4.050 | 49,900 | -0.04(-0.98%) |
Nov 12, 2020 | 4.050 | 4.154 | 3.970 | 4.090 | 48,700 | +0.04(+0.99%) |
Nov 11, 2020 | 4.210 | 4.220 | 3.990 | 4.050 | 31,409 | -0.11(-2.64%) |
Nov 10, 2020 | 3.970 | 4.220 | 3.970 | 4.160 | 66,304 | +0.19(+4.79%) |
Nov 09, 2020 | 4.050 | 4.150 | 3.840 | 3.970 | 111,256 | +0.01(+0.25%) |
Nov 06, 2020 | 4.150 | 4.290 | 3.930 | 3.960 | 48,000 | -0.23(-5.49%) |
Nov 05, 2020 | 3.890 | 4.350 | 3.890 | 4.190 | 138,117 | +0.34(+8.83%) |
Nov 04, 2020 | 4.030 | 4.110 | 3.800 | 3.850 | 79,314 | -0.18(-4.47%) |
Nov 03, 2020 | 4.140 | 4.230 | 3.990 | 4.030 | 81,059 | +0.01(+0.25%) |
Nov 02, 2020 | 4.350 | 4.372 | 3.910 | 4.020 | 160,306 | -0.33(-7.59%) |
Oct 30, 2020 | 4.490 | 4.630 | 4.260 | 4.350 | 68,100 | -0.15(-3.33%) |
Oct 29, 2020 | 4.390 | 4.700 | 4.390 | 4.500 | 74,132 | +0.10(+2.27%) |
Oct 28, 2020 | 4.760 | 4.790 | 4.400 | 4.400 | 152,052 | -0.49(-10.02%) |
Oct 27, 2020 | 4.970 | 5.100 | 4.750 | 4.890 | 134,274 | +0.01(+0.20%) |
Oct 26, 2020 | 5.020 | 5.200 | 4.620 | 4.880 | 408,344 | -0.03(-0.61%) |
Oct 23, 2020 | 4.550 | 5.230 | 4.460 | 4.910 | 213,100 | +0.46(+10.34%) |
Oct 22, 2020 | 4.340 | 4.540 | 4.330 | 4.450 | 109,917 | +0.03(+0.68%) |
Oct 21, 2020 | 4.300 | 4.520 | 4.220 | 4.420 | 95,910 | +0.12(+2.79%) |
Oct 20, 2020 | 4.500 | 4.520 | 4.260 | 4.300 | 271,138 | -0.18(-4.02%) |
Oct 19, 2020 | 4.600 | 4.770 | 4.380 | 4.480 | 375,922 | -0.02(-0.44%) |
Oct 16, 2020 | 4.500 | 4.550 | 4.260 | 4.500 | 132,100 | +0.03(+0.67%) |
Oct 15, 2020 | 4.200 | 4.562 | 4.110 | 4.470 | 365,909 | +0.28(+6.68%) |
Oct 14, 2020 | 3.810 | 4.230 | 3.800 | 4.190 | 159,044 | +0.38(+9.97%) |
Oct 13, 2020 | 3.540 | 3.890 | 3.540 | 3.810 | 136,716 | +0.20(+5.54%) |
Oct 12, 2020 | 3.630 | 3.845 | 3.610 | 3.610 | 54,342 | -0.01(-0.28%) |
Oct 09, 2020 | 3.750 | 3.875 | 3.620 | 3.620 | 74,600 | -0.14(-3.72%) |
Oct 08, 2020 | 3.800 | 3.858 | 3.607 | 3.760 | 119,121 | -0.08(-2.08%) |
Oct 07, 2020 | 3.550 | 3.950 | 3.530 | 3.840 | 253,953 | +0.32(+9.09%) |
Oct 06, 2020 | 3.680 | 3.760 | 3.490 | 3.520 | 60,684 | -0.18(-4.86%) |
Oct 05, 2020 | 3.690 | 3.950 | 3.610 | 3.700 | 86,852 | +0.07(+1.93%) |
Oct 02, 2020 | 3.450 | 3.750 | 3.440 | 3.630 | 138,500 | +0.27(+8.04%) |
Oct 01, 2020 | 3.290 | 3.500 | 3.270 | 3.360 | 54,458 | +0.07(+2.13%) |
Sep 30, 2020 | 3.480 | 3.640 | 3.290 | 3.290 | 125,227 | -0.20(-5.73%) |
Sep 29, 2020 | 3.420 | 3.690 | 3.410 | 3.490 | 150,144 | +0.01(+0.29%) |
Sep 28, 2020 | 3.560 | 3.680 | 3.380 | 3.480 | 159,421 | -0.06(-1.69%) |
Sep 25, 2020 | 3.310 | 3.610 | 3.250 | 3.540 | 289,700 | +0.16(+4.73%) |
Sep 24, 2020 | 3.150 | 3.460 | 3.145 | 3.380 | 119,289 | +0.23(+7.30%) |
Sep 23, 2020 | 3.080 | 3.300 | 3.070 | 3.150 | 91,292 | +0.02(+0.64%) |
Sep 22, 2020 | 2.950 | 3.130 | 2.950 | 3.130 | 61,151 | +0.15(+5.03%) |
Sep 21, 2020 | 3.110 | 3.170 | 2.960 | 2.980 | 115,482 | -0.19(-5.99%) |
Sep 18, 2020 | 3.220 | 3.330 | 3.130 | 3.170 | 126,700 | -0.09(-2.76%) |
Sep 17, 2020 | 3.180 | 3.300 | 3.160 | 3.260 | 58,322 | +0.00(+0.00%) |
Sep 16, 2020 | 3.260 | 3.390 | 3.214 | 3.260 | 61,683 | +0.00(+0.00%) |
Sep 15, 2020 | 3.320 | 3.400 | 3.210 | 3.260 | 88,874 | -0.06(-1.81%) |
Sep 14, 2020 | 3.350 | 3.447 | 3.260 | 3.320 | 46,886 | -0.03(-0.90%) |
Sep 11, 2020 | 3.290 | 3.437 | 3.283 | 3.350 | 32,500 | +0.02(+0.60%) |
Sep 10, 2020 | 3.463 | 3.463 | 3.305 | 3.330 | 63,751 | -0.11(-3.27%) |
Sep 09, 2020 | 3.470 | 3.530 | 3.400 | 3.443 | 49,194 | -0.03(-0.79%) |
Sep 08, 2020 | 3.510 | 3.570 | 3.450 | 3.470 | 63,375 | -0.12(-3.34%) |
Sep 04, 2020 | 3.570 | 3.690 | 3.470 | 3.590 | 71,600 | -0.04(-1.10%) |
Sep 03, 2020 | 3.450 | 3.630 | 3.350 | 3.630 | 67,217 | +0.11(+3.08%) |
Sep 02, 2020 | 3.630 | 3.650 | 3.420 | 3.522 | 80,454 | -0.16(-4.31%) |
Sep 01, 2020 | 3.410 | 3.790 | 3.360 | 3.680 | 75,926 | +0.22(+6.36%) |
Aug 31, 2020 | 3.520 | 3.640 | 3.380 | 3.460 | 54,137 | -0.05(-1.42%) |
Aug 28, 2020 | 3.280 | 3.540 | 3.280 | 3.510 | 84,100 | +0.18(+5.41%) |
Aug 27, 2020 | 3.130 | 3.350 | 3.130 | 3.330 | 71,760 | +0.16(+5.05%) |
Aug 26, 2020 | 3.390 | 3.430 | 3.100 | 3.170 | 117,758 | -0.27(-7.85%) |
Aug 25, 2020 | 3.450 | 3.580 | 3.380 | 3.440 | 29,511 | -0.01(-0.29%) |
Aug 24, 2020 | 3.760 | 3.800 | 3.390 | 3.450 | 113,804 | -0.36(-9.45%) |
Aug 21, 2020 | 3.890 | 3.920 | 3.660 | 3.810 | 46,100 | -0.09(-2.31%) |
Aug 20, 2020 | 3.860 | 4.059 | 3.795 | 3.900 | 23,412 | +0.00(+0.00%) |
Aug 19, 2020 | 4.090 | 4.180 | 3.900 | 3.900 | 130,370 | -0.35(-8.24%) |
Aug 18, 2020 | 3.390 | 4.310 | 3.390 | 4.250 | 311,346 | +0.78(+22.48%) |
Aug 17, 2020 | 3.200 | 3.500 | 3.200 | 3.470 | 244,007 | +0.27(+8.44%) |
Aug 14, 2020 | 3.000 | 3.260 | 2.910 | 3.200 | 190,600 | +0.13(+4.23%) |
Aug 13, 2020 | 3.000 | 3.260 | 2.820 | 3.070 | 583,802 | +0.09(+3.02%) |
Aug 12, 2020 | 3.170 | 3.301 | 2.950 | 2.980 | 139,111 | -0.19(-5.99%) |
Aug 11, 2020 | 2.970 | 3.320 | 2.970 | 3.170 | 183,371 | +0.17(+5.67%) |
Aug 10, 2020 | 2.910 | 3.120 | 2.910 | 3.000 | 57,700 | +0.05(+1.69%) |
Aug 07, 2020 | 2.990 | 3.050 | 2.920 | 2.950 | 56,100 | -0.04(-1.34%) |
Aug 06, 2020 | 2.900 | 3.156 | 2.900 | 2.990 | 138,324 | +0.07(+2.40%) |
Aug 05, 2020 | 2.840 | 2.959 | 2.700 | 2.920 | 310,868 | +0.04(+1.39%) |
Aug 04, 2020 | 2.870 | 2.930 | 2.830 | 2.880 | 79,361 | +0.01(+0.29%) |
Aug 03, 2020 | 2.900 | 2.972 | 2.840 | 2.872 | 82,615 | -0.06(-1.99%) |
Jul 31, 2020 | 2.990 | 3.030 | 2.870 | 2.930 | 77,000 | -0.03(-1.01%) |
Jul 30, 2020 | 2.920 | 3.030 | 2.890 | 2.960 | 72,301 | +0.07(+2.42%) |
Jul 29, 2020 | 2.900 | 3.030 | 2.830 | 2.890 | 65,406 | -0.02(-0.69%) |
Jul 28, 2020 | 2.940 | 3.000 | 2.900 | 2.910 | 87,110 | +0.01(+0.34%) |
Jul 27, 2020 | 2.890 | 2.980 | 2.825 | 2.900 | 114,015 | +0.01(+0.35%) |
Jul 24, 2020 | 2.910 | 2.910 | 2.781 | 2.890 | 51,300 | +0.05(+1.76%) |
Jul 23, 2020 | 2.890 | 2.924 | 2.820 | 2.840 | 56,005 | -0.01(-0.35%) |
Jul 22, 2020 | 2.910 | 2.965 | 2.830 | 2.850 | 89,557 | -0.10(-3.39%) |
Jul 21, 2020 | 2.850 | 2.990 | 2.820 | 2.950 | 71,930 | +0.09(+3.15%) |
Jul 20, 2020 | 2.960 | 2.977 | 2.850 | 2.860 | 66,659 | -0.14(-4.67%) |
Jul 17, 2020 | 2.950 | 3.050 | 2.940 | 3.000 | 44,400 | -0.00(-0.12%) |
Jul 16, 2020 | 3.090 | 3.135 | 2.990 | 3.004 | 118,911 | -0.09(-2.79%) |
Jul 15, 2020 | 2.940 | 3.140 | 2.920 | 3.090 | 57,245 | +0.20(+6.92%) |
Jul 14, 2020 | 2.860 | 2.985 | 2.790 | 2.890 | 73,568 | +0.09(+3.21%) |
Jul 13, 2020 | 3.030 | 3.140 | 2.790 | 2.800 | 89,620 | -0.23(-7.59%) |
Jul 10, 2020 | 2.950 | 3.160 | 2.950 | 3.030 | 71,300 | +0.04(+1.34%) |
Jul 09, 2020 | 3.150 | 3.206 | 2.980 | 2.990 | 91,497 | -0.16(-5.08%) |
Jul 08, 2020 | 3.070 | 3.190 | 2.950 | 3.150 | 94,717 | +0.13(+4.30%) |
Jul 07, 2020 | 3.080 | 3.180 | 2.970 | 3.020 | 49,567 | -0.14(-4.43%) |
Jul 06, 2020 | 3.240 | 3.260 | 3.060 | 3.160 | 93,572 | +0.07(+2.27%) |
Jul 02, 2020 | 2.840 | 3.090 | 2.820 | 3.090 | 102,800 | +0.25(+8.87%) |
Jul 01, 2020 | 3.070 | 3.070 | 2.820 | 2.838 | 91,226 | -0.23(-7.55%) |
Jun 30, 2020 | 2.870 | 3.150 | 2.870 | 3.070 | 485,759 | +0.20(+6.97%) |
Jun 29, 2020 | 3.180 | 3.250 | 2.850 | 2.870 | 131,253 | -0.19(-6.21%) |
Jun 26, 2020 | 2.924 | 3.060 | 2.785 | 3.060 | 122,200 | +0.17(+5.88%) |
Jun 25, 2020 | 2.940 | 3.050 | 2.820 | 2.890 | 128,787 | -0.07(-2.36%) |
Jun 24, 2020 | 2.980 | 3.040 | 2.870 | 2.960 | 88,559 | -0.06(-1.99%) |
Jun 23, 2020 | 3.250 | 3.250 | 3.000 | 3.020 | 72,417 | -0.19(-5.92%) |
Jun 22, 2020 | 3.380 | 3.408 | 3.200 | 3.210 | 29,644 | -0.05(-1.53%) |
Jun 19, 2020 | 3.860 | 3.860 | 3.230 | 3.260 | 109,400 | -0.54(-14.21%) |
Jun 18, 2020 | 3.710 | 3.830 | 3.590 | 3.800 | 89,461 | +0.09(+2.43%) |
Jun 17, 2020 | 3.420 | 3.750 | 3.410 | 3.710 | 51,801 | +0.24(+6.92%) |
Jun 16, 2020 | 3.490 | 3.750 | 3.420 | 3.470 | 72,744 | +0.14(+4.20%) |
Jun 15, 2020 | 3.170 | 3.380 | 3.120 | 3.330 | 40,196 | +0.16(+5.05%) |
Jun 12, 2020 | 3.250 | 3.265 | 3.070 | 3.170 | 48,100 | -0.02(-0.63%) |
Jun 11, 2020 | 3.040 | 3.265 | 3.000 | 3.190 | 96,879 | +0.00(+0.00%) |
Jun 10, 2020 | 3.100 | 3.295 | 3.080 | 3.190 | 54,121 | +0.01(+0.31%) |
Jun 09, 2020 | 3.100 | 3.210 | 3.070 | 3.180 | 31,731 | +0.08(+2.58%) |
Jun 08, 2020 | 3.110 | 3.220 | 3.060 | 3.100 | 42,225 | +0.03(+0.98%) |
Jun 05, 2020 | 3.220 | 3.270 | 3.070 | 3.070 | 37,800 | -0.12(-3.76%) |
Jun 04, 2020 | 3.090 | 3.277 | 3.090 | 3.190 | 81,607 | +0.02(+0.63%) |
Jun 03, 2020 | 3.170 | 3.210 | 3.030 | 3.170 | 221,115 | -0.06(-1.86%) |
Jun 02, 2020 | 3.150 | 3.370 | 3.150 | 3.230 | 91,332 | +0.04(+1.25%) |
Jun 01, 2020 | 3.200 | 3.240 | 3.100 | 3.190 | 96,090 | -0.10(-3.04%) |
May 29, 2020 | 3.220 | 3.290 | 3.100 | 3.290 | 26,200 | +0.07(+2.17%) |
May 28, 2020 | 3.350 | 3.350 | 3.170 | 3.220 | 68,407 | -0.10(-3.01%) |
May 27, 2020 | 3.280 | 3.340 | 3.250 | 3.320 | 21,988 | +0.09(+2.79%) |
May 26, 2020 | 3.280 | 3.340 | 3.220 | 3.230 | 58,391 | -0.05(-1.52%) |
May 22, 2020 | 3.200 | 3.280 | 3.135 | 3.280 | 57,900 | +0.09(+2.82%) |
May 21, 2020 | 3.000 | 3.310 | 3.000 | 3.190 | 83,661 | +0.15(+4.93%) |
May 20, 2020 | 3.110 | 3.160 | 2.950 | 3.040 | 83,565 | -0.02(-0.65%) |
May 19, 2020 | 3.070 | 3.150 | 3.050 | 3.060 | 62,642 | -0.07(-2.24%) |
May 18, 2020 | 3.130 | 3.250 | 3.090 | 3.130 | 75,469 | +0.00(+0.00%) |
May 15, 2020 | 3.160 | 3.190 | 3.070 | 3.130 | 26,000 | -0.07(-2.19%) |
May 14, 2020 | 3.250 | 3.345 | 3.140 | 3.200 | 49,931 | -0.14(-4.19%) |
May 13, 2020 | 3.320 | 3.380 | 3.175 | 3.340 | 115,241 | +0.03(+0.91%) |
May 12, 2020 | 3.340 | 3.550 | 3.120 | 3.310 | 192,779 | +0.26(+8.52%) |
May 11, 2020 | 3.040 | 3.180 | 2.800 | 3.050 | 214,353 | +0.00(+0.00%) |
May 08, 2020 | 3.080 | 3.170 | 3.010 | 3.050 | 66,400 | -0.03(-0.97%) |
May 07, 2020 | 3.100 | 3.180 | 3.000 | 3.080 | 52,701 | -0.11(-3.45%) |
May 06, 2020 | 3.370 | 3.494 | 3.100 | 3.190 | 119,568 | -0.07(-2.15%) |
May 05, 2020 | 3.550 | 3.619 | 3.110 | 3.260 | 170,420 | -0.26(-7.39%) |
May 04, 2020 | 3.250 | 3.540 | 3.200 | 3.520 | 44,225 | +0.21(+6.34%) |
May 01, 2020 | 3.750 | 3.825 | 3.150 | 3.310 | 73,000 | -0.43(-11.50%) |
Apr 30, 2020 | 3.940 | 3.940 | 3.730 | 3.740 | 66,233 | +0.01(+0.27%) |
Apr 29, 2020 | 3.590 | 4.200 | 3.590 | 3.730 | 120,393 | +0.13(+3.61%) |
Apr 28, 2020 | 4.400 | 4.500 | 3.420 | 3.600 | 149,085 | -0.72(-16.67%) |
Apr 27, 2020 | 4.090 | 4.350 | 4.090 | 4.320 | 236,954 | +0.34(+8.54%) |
Apr 24, 2020 | 3.900 | 4.030 | 3.810 | 3.980 | 182,000 | +0.20(+5.29%) |
Apr 23, 2020 | 3.610 | 3.850 | 3.600 | 3.780 | 78,518 | +0.22(+6.18%) |
Apr 22, 2020 | 3.360 | 3.590 | 3.313 | 3.560 | 93,025 | +0.20(+5.95%) |
Apr 21, 2020 | 3.180 | 3.680 | 3.138 | 3.360 | 134,277 | +0.18(+5.66%) |
Apr 20, 2020 | 3.100 | 3.240 | 3.079 | 3.180 | 47,147 | +0.01(+0.32%) |
Apr 17, 2020 | 3.020 | 3.180 | 3.010 | 3.170 | 72,500 | +0.16(+5.32%) |
Apr 16, 2020 | 2.910 | 3.070 | 2.910 | 3.010 | 50,804 | +0.03(+1.01%) |
Apr 15, 2020 | 2.790 | 3.030 | 2.790 | 2.980 | 58,863 | +0.00(+0.00%) |
Apr 14, 2020 | 2.990 | 3.000 | 2.800 | 2.980 | 137,896 | +0.04(+1.36%) |
Apr 13, 2020 | 2.920 | 2.960 | 2.800 | 2.940 | 177,309 | +0.06(+2.08%) |
Apr 09, 2020 | 2.920 | 2.980 | 2.750 | 2.880 | 124,000 | +0.02(+0.70%) |
Apr 08, 2020 | 2.930 | 2.982 | 2.810 | 2.860 | 119,092 | +0.05(+1.78%) |
Apr 07, 2020 | 2.820 | 2.940 | 2.680 | 2.810 | 158,692 | +0.22(+8.49%) |
Apr 06, 2020 | 3.040 | 3.250 | 2.440 | 2.590 | 155,922 | -0.26(-9.12%) |
Apr 03, 2020 | 3.260 | 3.260 | 2.800 | 2.850 | 125,200 | -0.40(-12.31%) |
Apr 02, 2020 | 2.500 | 3.300 | 2.470 | 3.250 | 259,626 | +0.84(+34.85%) |