Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.700 | 6.826 | 6.600 | 6.661 | 237,250 | -0.17(-2.42%) |
Apr 29, 2021 | 7.121 | 7.130 | 6.652 | 6.826 | 399,387 | -0.06(-0.93%) |
Apr 28, 2021 | 6.700 | 7.099 | 6.601 | 6.890 | 555,824 | +0.29(+4.39%) |
Apr 27, 2021 | 6.200 | 6.900 | 6.100 | 6.600 | 647,117 | +0.54(+9.00%) |
Apr 26, 2021 | 5.850 | 6.109 | 5.850 | 6.055 | 489,089 | +0.18(+3.06%) |
Apr 23, 2021 | 6.046 | 6.200 | 5.830 | 5.875 | 325,650 | -0.10(-1.67%) |
Apr 22, 2021 | 5.900 | 6.000 | 5.713 | 5.975 | 446,145 | +0.15(+2.61%) |
Apr 21, 2021 | 5.580 | 6.036 | 5.521 | 5.823 | 377,248 | +0.02(+0.40%) |
Apr 20, 2021 | 6.200 | 6.200 | 5.600 | 5.800 | 592,407 | -0.30(-4.92%) |
Apr 19, 2021 | 6.400 | 6.500 | 6.000 | 6.100 | 710,088 | -0.38(-5.88%) |
Apr 16, 2021 | 6.400 | 6.781 | 6.400 | 6.481 | 466,230 | -0.22(-3.27%) |
Apr 15, 2021 | 6.900 | 7.000 | 6.600 | 6.700 | 339,752 | -0.30(-4.29%) |
Apr 14, 2021 | 6.400 | 7.100 | 6.400 | 7.000 | 709,582 | +0.53(+8.16%) |
Apr 13, 2021 | 6.505 | 6.597 | 6.300 | 6.472 | 594,653 | -0.09(-1.37%) |
Apr 12, 2021 | 6.600 | 6.900 | 6.501 | 6.562 | 501,471 | +0.03(+0.40%) |
Apr 09, 2021 | 6.667 | 6.724 | 6.510 | 6.536 | 289,610 | -0.10(-1.54%) |
Apr 08, 2021 | 6.880 | 6.885 | 6.552 | 6.638 | 449,881 | -0.20(-2.90%) |
Apr 07, 2021 | 7.000 | 7.128 | 6.811 | 6.836 | 351,417 | -0.14(-2.03%) |
Apr 06, 2021 | 6.900 | 7.200 | 6.820 | 6.978 | 450,598 | +0.10(+1.48%) |
Apr 05, 2021 | 7.237 | 7.237 | 6.801 | 6.876 | 466,293 | -0.36(-4.99%) |
Apr 01, 2021 | 7.000 | 7.299 | 6.925 | 7.237 | 338,140 | +0.24(+3.42%) |
Mar 31, 2021 | 6.830 | 7.097 | 6.830 | 6.998 | 404,018 | +0.23(+3.41%) |
Mar 30, 2021 | 6.773 | 6.900 | 6.546 | 6.767 | 463,790 | -0.03(-0.49%) |
Mar 29, 2021 | 7.009 | 7.050 | 6.740 | 6.800 | 588,083 | -0.26(-3.68%) |
Mar 26, 2021 | 7.250 | 7.397 | 6.830 | 7.060 | 539,690 | +0.06(+0.86%) |
Mar 25, 2021 | 6.800 | 7.080 | 6.430 | 7.000 | 665,404 | -0.20(-2.78%) |
Mar 24, 2021 | 7.300 | 7.500 | 7.100 | 7.200 | 680,492 | +0.10(+1.39%) |
Mar 23, 2021 | 7.781 | 7.781 | 7.054 | 7.101 | 860,829 | -0.80(-10.11%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.643 | 7.900 | 478,193 | -0.14(-1.80%) |
Mar 19, 2021 | 7.701 | 8.100 | 7.508 | 8.045 | 599,540 | +0.45(+5.86%) |
Mar 18, 2021 | 8.100 | 8.100 | 7.600 | 7.600 | 836,892 | -0.63(-7.65%) |
Mar 17, 2021 | 8.109 | 8.231 | 7.737 | 8.230 | 624,225 | +0.09(+1.07%) |
Mar 16, 2021 | 8.400 | 8.450 | 8.006 | 8.143 | 769,619 | -0.38(-4.46%) |
Mar 15, 2021 | 8.398 | 8.523 | 8.100 | 8.523 | 1,121,501 | +0.17(+2.01%) |
Mar 12, 2021 | 8.420 | 8.498 | 8.232 | 8.355 | 620,100 | -0.11(-1.29%) |
Mar 11, 2021 | 8.400 | 8.600 | 8.224 | 8.464 | 999,287 | +0.16(+1.98%) |
Mar 10, 2021 | 8.100 | 8.400 | 7.900 | 8.300 | 1,002,808 | +0.26(+3.23%) |
Mar 09, 2021 | 8.028 | 8.110 | 7.710 | 8.040 | 828,910 | +0.14(+1.77%) |
Mar 08, 2021 | 8.200 | 8.500 | 7.800 | 7.900 | 1,107,005 | -0.12(-1.55%) |
Mar 05, 2021 | 8.300 | 8.339 | 7.300 | 8.024 | 1,923,590 | +0.45(+5.89%) |
Mar 04, 2021 | 7.700 | 8.079 | 6.913 | 7.578 | 1,695,400 | -0.22(-2.85%) |
Mar 03, 2021 | 7.600 | 8.300 | 7.600 | 7.800 | 1,798,142 | +0.29(+3.83%) |
Mar 02, 2021 | 8.138 | 8.150 | 7.350 | 7.512 | 1,707,281 | -0.66(-8.05%) |
Mar 01, 2021 | 8.639 | 8.875 | 8.000 | 8.170 | 1,864,172 | -0.35(-4.07%) |
Feb 26, 2021 | 8.868 | 8.878 | 8.030 | 8.517 | 1,345,090 | -0.38(-4.30%) |
Feb 25, 2021 | 9.600 | 9.800 | 8.800 | 8.900 | 2,110,849 | -1.02(-10.29%) |
Feb 24, 2021 | 9.100 | 10.30 | 9.090 | 9.921 | 3,067,367 | +0.97(+10.81%) |
Feb 23, 2021 | 9.000 | 9.300 | 7.841 | 8.953 | 2,532,181 | -0.71(-7.32%) |
Feb 22, 2021 | 9.500 | 10.20 | 9.213 | 9.660 | 2,151,644 | +0.16(+1.68%) |
Feb 19, 2021 | 9.300 | 10.00 | 9.200 | 9.500 | 2,104,720 | +0.20(+2.15%) |
Feb 18, 2021 | 9.900 | 9.900 | 8.900 | 9.300 | 2,723,346 | -0.70(-7.00%) |
Feb 17, 2021 | 10.60 | 10.80 | 9.900 | 10.00 | 2,662,862 | -0.80(-7.41%) |
Feb 16, 2021 | 11.00 | 11.10 | 10.50 | 10.80 | 3,473,148 | +0.50(+4.85%) |
Feb 12, 2021 | 9.600 | 10.70 | 9.500 | 10.30 | 3,745,330 | -0.30(-2.83%) |
Feb 11, 2021 | 12.30 | 12.30 | 10.50 | 10.60 | 7,676,684 | +0.50(+4.95%) |
Feb 10, 2021 | 9.500 | 10.60 | 8.600 | 10.10 | 10,645,396 | +1.90(+23.13%) |
Feb 09, 2021 | 8.400 | 8.600 | 7.846 | 8.203 | 5,816,153 | +0.58(+7.65%) |
Feb 08, 2021 | 6.660 | 7.787 | 6.500 | 7.620 | 6,314,475 | +1.12(+17.23%) |
Feb 05, 2021 | 6.409 | 6.700 | 6.205 | 6.500 | 2,320,149 | +0.20(+3.17%) |
Feb 04, 2021 | 6.500 | 6.600 | 6.200 | 6.300 | 2,282,075 | -0.18(-2.79%) |
Feb 03, 2021 | 6.454 | 6.650 | 6.250 | 6.481 | 2,247,615 | +0.14(+2.22%) |
Feb 02, 2021 | 6.866 | 7.095 | 6.216 | 6.340 | 4,163,928 | -0.21(-3.18%) |
Feb 01, 2021 | 6.429 | 7.000 | 5.822 | 6.548 | 7,955,708 | +0.67(+11.36%) |
Jan 29, 2021 | 6.600 | 7.767 | 5.700 | 5.880 | 8,900,960 | -0.42(-6.67%) |
Jan 28, 2021 | 5.200 | 9.600 | 5.100 | 6.300 | 37,168,296 | +1.53(+32.08%) |
Jan 27, 2021 | 4.500 | 5.098 | 4.201 | 4.770 | 1,623,155 | +0.04(+0.85%) |
Jan 26, 2021 | 4.915 | 4.969 | 4.700 | 4.730 | 920,696 | -0.20(-4.08%) |
Jan 25, 2021 | 5.032 | 5.183 | 4.601 | 4.931 | 1,067,186 | -0.10(-2.01%) |
Jan 22, 2021 | 5.000 | 5.090 | 4.900 | 5.032 | 608,750 | -0.07(-1.33%) |
Jan 21, 2021 | 5.100 | 5.200 | 4.900 | 5.100 | 1,027,961 | -0.04(-0.70%) |
Jan 20, 2021 | 5.370 | 5.370 | 5.058 | 5.136 | 777,372 | -0.16(-3.09%) |
Jan 19, 2021 | 5.243 | 5.417 | 4.950 | 5.300 | 1,242,492 | +0.17(+3.31%) |
Jan 15, 2021 | 5.500 | 5.500 | 5.080 | 5.130 | 804,480 | -0.22(-4.11%) |
Jan 14, 2021 | 5.176 | 5.350 | 5.112 | 5.350 | 760,053 | -0.05(-0.93%) |
Jan 13, 2021 | 5.700 | 5.700 | 5.200 | 5.400 | 1,112,656 | -0.10(-1.82%) |
Jan 12, 2021 | 5.900 | 6.000 | 5.100 | 5.500 | 2,126,036 | +0.10(+1.85%) |
Jan 11, 2021 | 4.700 | 5.500 | 4.500 | 5.400 | 2,376,686 | +0.99(+22.45%) |
Jan 08, 2021 | 4.400 | 4.550 | 4.200 | 4.410 | 958,500 | +0.28(+6.68%) |
Jan 07, 2021 | 4.280 | 4.337 | 4.082 | 4.134 | 676,161 | +0.01(+0.34%) |
Jan 06, 2021 | 4.093 | 4.444 | 3.928 | 4.120 | 1,030,975 | -0.08(-1.90%) |
Jan 05, 2021 | 3.700 | 4.200 | 3.700 | 4.200 | 1,895,759 | +0.62(+17.15%) |
Jan 04, 2021 | 3.696 | 3.739 | 3.521 | 3.585 | 356,033 | -0.05(-1.46%) |
Dec 31, 2020 | 3.638 | 3.638 | 3.638 | 505,972 | +0.02(+0.64%) | |
Dec 30, 2020 | 3.500 | 3.720 | 3.450 | 3.615 | 505,972 | +0.14(+3.88%) |
Dec 29, 2020 | 3.560 | 3.560 | 3.429 | 3.480 | 493,015 | -0.02(-0.57%) |
Dec 28, 2020 | 3.600 | 3.774 | 3.428 | 3.500 | 615,863 | +0.04(+1.19%) |
Dec 24, 2020 | 3.728 | 3.728 | 3.380 | 3.459 | 271,810 | -0.09(-2.56%) |
Dec 23, 2020 | 3.300 | 3.550 | 3.299 | 3.550 | 542,304 | +0.25(+7.48%) |
Dec 22, 2020 | 3.500 | 3.500 | 3.300 | 3.303 | 453,822 | -0.07(-1.99%) |
Dec 21, 2020 | 3.350 | 3.400 | 3.200 | 3.370 | 652,861 | -0.18(-5.07%) |
Dec 18, 2020 | 3.835 | 3.835 | 3.550 | 3.550 | 517,980 | -0.15(-4.05%) |
Dec 17, 2020 | 3.800 | 3.800 | 3.600 | 3.700 | 433,702 | -0.02(-0.59%) |
Dec 16, 2020 | 3.989 | 3.989 | 3.650 | 3.722 | 636,802 | -0.17(-4.32%) |
Dec 15, 2020 | 3.939 | 4.080 | 3.770 | 3.890 | 523,417 | -0.05(-1.24%) |
Dec 14, 2020 | 4.295 | 4.564 | 3.910 | 3.939 | 1,302,041 | -0.19(-4.62%) |
Dec 11, 2020 | 4.103 | 4.200 | 3.705 | 4.130 | 1,048,800 | +0.23(+5.90%) |
Dec 10, 2020 | 3.600 | 4.000 | 3.600 | 3.900 | 1,362,559 | +0.30(+8.33%) |
Dec 09, 2020 | 3.800 | 4.000 | 3.500 | 3.600 | 1,018,179 | -0.20(-5.26%) |
Dec 08, 2020 | 4.100 | 4.200 | 3.600 | 3.800 | 4,396,023 | +0.75(+24.75%) |
Dec 07, 2020 | 3.248 | 3.248 | 3.000 | 3.046 | 672,846 | -0.05(-1.55%) |
Dec 04, 2020 | 2.900 | 3.180 | 2.870 | 3.094 | 763,020 | +0.39(+14.59%) |
Dec 03, 2020 | 2.900 | 3.000 | 2.700 | 2.700 | 554,503 | -0.20(-6.83%) |
Dec 02, 2020 | 2.750 | 2.900 | 2.630 | 2.898 | 384,578 | +0.10(+3.57%) |
Dec 01, 2020 | 2.825 | 2.923 | 2.705 | 2.798 | 389,387 | -0.03(-0.96%) |
Nov 30, 2020 | 3.046 | 3.050 | 2.812 | 2.825 | 746,170 | -0.22(-7.26%) |
Nov 27, 2020 | 3.000 | 3.100 | 2.951 | 3.046 | 232,840 | -0.03(-0.81%) |
Nov 25, 2020 | 3.100 | 3.101 | 2.828 | 3.071 | 458,880 | -0.11(-3.37%) |
Nov 24, 2020 | 3.600 | 3.600 | 2.941 | 3.178 | 1,809,118 | +0.12(+3.86%) |
Nov 23, 2020 | 2.400 | 3.067 | 2.350 | 3.060 | 1,218,668 | +0.74(+31.95%) |
Nov 20, 2020 | 2.300 | 2.350 | 2.230 | 2.319 | 183,760 | +0.02(+0.83%) |
Nov 19, 2020 | 2.300 | 2.300 | 2.200 | 2.300 | 162,531 | +0.01(+0.44%) |
Nov 18, 2020 | 2.300 | 2.371 | 2.253 | 2.290 | 412,736 | +0.04(+1.60%) |
Nov 17, 2020 | 2.300 | 2.307 | 2.164 | 2.254 | 343,251 | -0.05(-2.00%) |
Nov 16, 2020 | 2.200 | 2.300 | 2.200 | 2.300 | 406,104 | +0.17(+7.88%) |
Nov 13, 2020 | 2.200 | 2.200 | 2.100 | 2.132 | 198,370 | +0.04(+1.81%) |
Nov 12, 2020 | 2.300 | 2.331 | 2.071 | 2.094 | 216,144 | -0.24(-10.21%) |
Nov 11, 2020 | 2.438 | 2.470 | 2.320 | 2.332 | 318,108 | +0.03(+1.26%) |
Nov 10, 2020 | 2.290 | 2.316 | 2.136 | 2.303 | 270,737 | +0.11(+4.87%) |
Nov 09, 2020 | 2.100 | 2.298 | 2.014 | 2.196 | 504,767 | +0.21(+10.41%) |
Nov 06, 2020 | 1.980 | 2.088 | 1.930 | 1.989 | 182,900 | -0.01(-0.55%) |
Nov 05, 2020 | 2.100 | 2.100 | 2.000 | 2.000 | 156,810 | +0.02(+1.06%) |
Nov 04, 2020 | 2.200 | 2.200 | 1.937 | 1.979 | 152,369 | -0.15(-6.83%) |
Nov 03, 2020 | 2.000 | 2.150 | 1.999 | 2.124 | 242,477 | +0.12(+6.20%) |
Nov 02, 2020 | 1.900 | 2.000 | 1.900 | 2.000 | 155,194 | +0.10(+5.26%) |
Oct 30, 2020 | 2.000 | 2.037 | 1.852 | 1.900 | 128,400 | -0.04(-1.91%) |
Oct 29, 2020 | 2.030 | 2.030 | 1.810 | 1.937 | 136,759 | -0.01(-0.67%) |
Oct 28, 2020 | 2.028 | 2.099 | 1.802 | 1.950 | 382,644 | -0.13(-6.11%) |
Oct 27, 2020 | 2.100 | 2.149 | 2.044 | 2.077 | 123,598 | -0.00(-0.10%) |
Oct 26, 2020 | 2.200 | 2.200 | 2.036 | 2.079 | 151,226 | -0.10(-4.50%) |
Oct 23, 2020 | 2.200 | 2.245 | 2.152 | 2.177 | 190,210 | -0.02(-1.00%) |
Oct 22, 2020 | 2.240 | 2.240 | 2.155 | 2.199 | 144,374 | +0.03(+1.52%) |
Oct 21, 2020 | 2.249 | 2.252 | 2.152 | 2.166 | 102,044 | +0.00(+0.09%) |
Oct 20, 2020 | 2.252 | 2.252 | 2.123 | 2.164 | 115,580 | +0.01(+0.23%) |
Oct 19, 2020 | 2.165 | 2.228 | 2.146 | 2.159 | 121,826 | -0.01(-0.28%) |
Oct 16, 2020 | 2.200 | 2.200 | 2.114 | 2.165 | 148,990 | -0.00(-0.14%) |
Oct 15, 2020 | 2.200 | 2.200 | 2.140 | 2.168 | 98,110 | -0.04(-2.03%) |
Oct 14, 2020 | 2.220 | 2.253 | 2.165 | 2.213 | 149,802 | +0.01(+0.36%) |
Oct 13, 2020 | 2.237 | 2.299 | 2.180 | 2.205 | 220,782 | -0.07(-3.16%) |
Oct 12, 2020 | 2.300 | 2.316 | 2.220 | 2.277 | 408,474 | -0.03(-1.51%) |
Oct 09, 2020 | 2.300 | 2.590 | 2.277 | 2.312 | 1,611,730 | +0.05(+2.08%) |
Oct 08, 2020 | 2.251 | 2.309 | 2.209 | 2.265 | 328,575 | +0.03(+1.43%) |
Oct 07, 2020 | 2.271 | 2.350 | 2.151 | 2.233 | 154,199 | -0.04(-1.67%) |
Oct 06, 2020 | 2.300 | 2.400 | 2.262 | 2.271 | 169,790 | -0.04(-1.77%) |
Oct 05, 2020 | 2.336 | 2.364 | 2.269 | 2.312 | 121,408 | +0.02(+0.96%) |
Oct 02, 2020 | 2.230 | 2.334 | 2.205 | 2.290 | 153,720 | +0.01(+0.62%) |
Oct 01, 2020 | 2.290 | 2.338 | 2.268 | 2.276 | 97,455 | -0.05(-2.02%) |
Sep 30, 2020 | 2.350 | 2.418 | 2.300 | 2.323 | 143,660 | -0.04(-1.82%) |
Sep 29, 2020 | 2.500 | 2.500 | 2.285 | 2.366 | 216,789 | -0.01(-0.55%) |
Sep 28, 2020 | 2.520 | 2.520 | 2.355 | 2.379 | 126,729 | -0.07(-2.86%) |
Sep 25, 2020 | 2.600 | 2.600 | 2.400 | 2.449 | 126,160 | -0.07(-2.89%) |
Sep 24, 2020 | 2.625 | 2.647 | 2.421 | 2.522 | 227,203 | +0.02(+0.88%) |
Sep 23, 2020 | 2.600 | 2.795 | 2.435 | 2.500 | 380,791 | +0.04(+1.58%) |
Sep 22, 2020 | 2.410 | 2.479 | 2.400 | 2.461 | 72,808 | +0.06(+2.54%) |
Sep 21, 2020 | 2.600 | 2.600 | 2.300 | 2.400 | 120,576 | -0.18(-7.05%) |
Sep 18, 2020 | 2.650 | 2.680 | 2.530 | 2.582 | 74,630 | -0.09(-3.48%) |
Sep 17, 2020 | 2.676 | 2.700 | 2.516 | 2.675 | 156,521 | -0.01(-0.37%) |
Sep 16, 2020 | 2.600 | 2.761 | 2.461 | 2.685 | 312,439 | +0.29(+12.11%) |
Sep 15, 2020 | 2.300 | 2.450 | 2.277 | 2.395 | 154,235 | +0.12(+5.27%) |
Sep 14, 2020 | 2.320 | 2.364 | 2.252 | 2.275 | 174,044 | -0.05(-2.15%) |
Sep 11, 2020 | 2.320 | 2.420 | 2.320 | 2.325 | 147,790 | -0.02(-1.06%) |
Sep 10, 2020 | 2.401 | 2.444 | 2.350 | 2.350 | 111,169 | -0.05(-2.08%) |
Sep 09, 2020 | 2.400 | 2.500 | 2.400 | 2.400 | 113,857 | -0.02(-0.99%) |
Sep 08, 2020 | 2.600 | 2.600 | 2.300 | 2.424 | 309,057 | -0.16(-6.23%) |
Sep 04, 2020 | 2.640 | 2.673 | 2.511 | 2.585 | 213,460 | -0.08(-2.82%) |
Sep 03, 2020 | 2.697 | 2.700 | 2.626 | 2.660 | 122,271 | -0.04(-1.41%) |
Sep 02, 2020 | 2.726 | 2.805 | 2.500 | 2.698 | 285,044 | -0.10(-3.75%) |
Sep 01, 2020 | 2.900 | 2.900 | 2.721 | 2.803 | 209,802 | -0.12(-3.94%) |
Aug 31, 2020 | 2.982 | 2.987 | 2.873 | 2.918 | 139,794 | -0.06(-1.95%) |
Aug 28, 2020 | 2.810 | 2.998 | 2.780 | 2.976 | 142,880 | +0.17(+6.06%) |
Aug 27, 2020 | 2.812 | 2.865 | 2.760 | 2.806 | 130,962 | -0.06(-2.06%) |
Aug 26, 2020 | 2.900 | 2.954 | 2.832 | 2.865 | 152,684 | -0.03(-1.21%) |
Aug 25, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 94,813 | -0.04(-1.33%) |
Aug 24, 2020 | 2.900 | 2.964 | 2.864 | 2.939 | 114,548 | +0.06(+2.01%) |
Aug 21, 2020 | 3.000 | 3.000 | 2.870 | 2.881 | 149,360 | -0.09(-2.96%) |
Aug 20, 2020 | 2.962 | 3.000 | 2.902 | 2.969 | 126,276 | +0.01(+0.27%) |
Aug 19, 2020 | 3.000 | 3.038 | 2.916 | 2.961 | 122,852 | -0.02(-0.77%) |
Aug 18, 2020 | 3.100 | 3.119 | 2.958 | 2.984 | 156,459 | -0.08(-2.64%) |
Aug 17, 2020 | 3.098 | 3.100 | 2.980 | 3.065 | 181,818 | -0.03(-1.10%) |
Aug 14, 2020 | 3.012 | 3.100 | 2.934 | 3.099 | 124,440 | +0.07(+2.18%) |
Aug 13, 2020 | 3.044 | 3.122 | 2.970 | 3.033 | 148,527 | -0.10(-3.35%) |
Aug 12, 2020 | 3.195 | 3.195 | 3.012 | 3.138 | 260,652 | +0.01(+0.32%) |
Aug 11, 2020 | 3.250 | 3.293 | 3.074 | 3.128 | 195,688 | -0.05(-1.57%) |
Aug 10, 2020 | 3.054 | 3.200 | 3.050 | 3.178 | 203,160 | +0.14(+4.68%) |
Aug 07, 2020 | 3.149 | 3.149 | 2.970 | 3.036 | 187,940 | -0.06(-2.06%) |
Aug 06, 2020 | 3.200 | 3.200 | 3.000 | 3.100 | 207,465 | -0.04(-1.15%) |
Aug 05, 2020 | 3.050 | 3.343 | 3.000 | 3.136 | 475,944 | -0.04(-1.32%) |
Aug 04, 2020 | 3.200 | 3.230 | 2.999 | 3.178 | 266,251 | -0.02(-0.69%) |
Aug 03, 2020 | 3.000 | 3.300 | 2.800 | 3.200 | 371,445 | +0.30(+10.34%) |
Jul 31, 2020 | 3.100 | 3.100 | 2.800 | 2.900 | 476,830 | -0.14(-4.61%) |
Jul 30, 2020 | 3.230 | 3.230 | 3.000 | 3.040 | 313,004 | -0.17(-5.35%) |
Jul 29, 2020 | 3.200 | 3.250 | 3.100 | 3.212 | 228,677 | +0.01(+0.38%) |
Jul 28, 2020 | 3.200 | 3.300 | 3.100 | 3.200 | 262,973 | -0.09(-2.65%) |
Jul 27, 2020 | 3.400 | 3.420 | 3.239 | 3.287 | 218,505 | -0.06(-1.70%) |
Jul 24, 2020 | 3.400 | 3.432 | 3.249 | 3.344 | 140,560 | -0.04(-1.30%) |
Jul 23, 2020 | 3.490 | 3.549 | 3.310 | 3.388 | 231,590 | -0.09(-2.50%) |
Jul 22, 2020 | 3.564 | 3.575 | 3.340 | 3.475 | 256,916 | -0.11(-2.96%) |
Jul 21, 2020 | 3.300 | 3.600 | 3.260 | 3.581 | 471,291 | +0.40(+12.47%) |
Jul 20, 2020 | 3.230 | 3.270 | 3.160 | 3.184 | 210,272 | +0.01(+0.44%) |
Jul 17, 2020 | 3.350 | 3.350 | 3.147 | 3.170 | 321,480 | -0.15(-4.37%) |
Jul 16, 2020 | 3.302 | 3.445 | 3.250 | 3.315 | 452,496 | -0.20(-5.77%) |
Jul 15, 2020 | 3.500 | 3.579 | 3.412 | 3.518 | 304,047 | +0.07(+1.94%) |
Jul 14, 2020 | 3.400 | 3.499 | 3.250 | 3.451 | 194,387 | +0.10(+2.98%) |
Jul 13, 2020 | 3.500 | 3.528 | 3.350 | 3.351 | 198,425 | -0.17(-4.77%) |
Jul 10, 2020 | 3.400 | 3.545 | 3.400 | 3.519 | 211,490 | +0.08(+2.48%) |
Jul 09, 2020 | 3.679 | 3.700 | 3.395 | 3.434 | 245,155 | -0.26(-6.94%) |
Jul 08, 2020 | 3.676 | 3.787 | 3.540 | 3.690 | 230,534 | +0.08(+2.22%) |
Jul 07, 2020 | 3.522 | 3.720 | 3.251 | 3.610 | 421,651 | +0.10(+2.79%) |
Jul 06, 2020 | 3.559 | 3.620 | 3.411 | 3.512 | 239,420 | +0.08(+2.21%) |
Jul 02, 2020 | 3.450 | 3.632 | 3.400 | 3.436 | 212,990 | -0.06(-1.83%) |
Jul 01, 2020 | 3.500 | 3.600 | 3.400 | 3.500 | 178,533 | +0.04(+1.10%) |
Jun 30, 2020 | 3.529 | 3.547 | 3.340 | 3.462 | 211,628 | -0.10(-2.89%) |
Jun 29, 2020 | 3.400 | 3.574 | 3.300 | 3.565 | 295,547 | +0.12(+3.36%) |
Jun 26, 2020 | 3.600 | 3.650 | 3.358 | 3.449 | 377,800 | -0.25(-6.78%) |
Jun 25, 2020 | 3.500 | 3.800 | 3.500 | 3.700 | 338,519 | +0.01(+0.24%) |
Jun 24, 2020 | 3.705 | 3.853 | 3.516 | 3.691 | 460,861 | -0.20(-5.09%) |
Jun 23, 2020 | 3.961 | 4.000 | 3.760 | 3.889 | 424,792 | -0.01(-0.28%) |
Jun 22, 2020 | 4.000 | 4.100 | 3.700 | 3.900 | 691,790 | +0.01(+0.18%) |
Jun 19, 2020 | 4.199 | 4.249 | 3.893 | 3.893 | 439,200 | -0.14(-3.38%) |
Jun 18, 2020 | 3.929 | 4.100 | 3.901 | 4.029 | 347,657 | +0.04(+0.98%) |
Jun 17, 2020 | 4.200 | 4.249 | 3.830 | 3.990 | 567,786 | -0.30(-6.99%) |
Jun 16, 2020 | 4.672 | 4.900 | 4.202 | 4.290 | 700,768 | -0.01(-0.23%) |
Jun 15, 2020 | 3.806 | 4.300 | 3.800 | 4.300 | 541,877 | -0.05(-1.17%) |
Jun 12, 2020 | 4.380 | 4.599 | 3.900 | 4.351 | 843,400 | +0.45(+11.65%) |
Jun 11, 2020 | 3.901 | 4.269 | 3.656 | 3.897 | 1,567,837 | -1.08(-21.68%) |
Jun 10, 2020 | 5.300 | 5.300 | 4.401 | 4.976 | 1,128,910 | -0.72(-12.70%) |
Jun 09, 2020 | 6.200 | 6.200 | 5.200 | 5.700 | 1,320,781 | -0.70(-10.94%) |
Jun 08, 2020 | 6.300 | 7.000 | 5.400 | 6.400 | 2,528,989 | +1.77(+38.32%) |
Jun 05, 2020 | 4.000 | 4.627 | 3.714 | 4.627 | 2,170,659 | +1.15(+33.19%) |
Jun 04, 2020 | 3.290 | 3.499 | 3.053 | 3.474 | 886,220 | +0.07(+2.18%) |
Jun 03, 2020 | 3.300 | 3.600 | 3.100 | 3.400 | 1,603,000 | +0.33(+10.68%) |
Jun 02, 2020 | 2.651 | 3.080 | 2.626 | 3.072 | 1,627,064 | +0.65(+27.05%) |
Jun 01, 2020 | 2.440 | 2.470 | 2.300 | 2.418 | 426,827 | +0.04(+1.51%) |
May 29, 2020 | 2.602 | 2.609 | 2.382 | 2.382 | 1,062,939 | -0.22(-8.38%) |
May 28, 2020 | 2.630 | 2.665 | 2.550 | 2.600 | 364,395 | -0.06(-2.18%) |
May 27, 2020 | 2.699 | 2.700 | 2.565 | 2.658 | 323,776 | -0.01(-0.37%) |
May 26, 2020 | 2.799 | 2.800 | 2.615 | 2.668 | 425,520 | +0.08(+2.89%) |
May 22, 2020 | 2.680 | 2.680 | 2.500 | 2.593 | 238,340 | -0.02(-0.88%) |
May 21, 2020 | 2.700 | 2.701 | 2.609 | 2.616 | 261,235 | -0.06(-2.39%) |
May 20, 2020 | 2.701 | 2.774 | 2.625 | 2.680 | 494,714 | +0.09(+3.40%) |
May 19, 2020 | 2.799 | 2.799 | 2.545 | 2.592 | 509,761 | -0.17(-6.19%) |
May 18, 2020 | 2.499 | 2.799 | 2.424 | 2.763 | 636,143 | +0.36(+15.12%) |
May 15, 2020 | 2.425 | 2.486 | 2.349 | 2.400 | 452,550 | -0.02(-0.62%) |
May 14, 2020 | 2.500 | 2.600 | 2.250 | 2.415 | 435,726 | -0.13(-5.29%) |
May 13, 2020 | 2.775 | 2.801 | 2.401 | 2.550 | 760,762 | -0.19(-6.80%) |
May 12, 2020 | 2.800 | 2.999 | 2.650 | 2.736 | 1,329,541 | -0.50(-15.58%) |
May 11, 2020 | 3.025 | 3.241 | 2.912 | 3.241 | 614,006 | +0.29(+9.86%) |
May 08, 2020 | 2.901 | 2.950 | 2.784 | 2.950 | 389,470 | +0.09(+3.15%) |
May 07, 2020 | 2.999 | 3.034 | 2.801 | 2.860 | 413,503 | -0.07(-2.26%) |
May 06, 2020 | 3.200 | 3.200 | 2.900 | 2.926 | 538,985 | -0.17(-5.40%) |
May 05, 2020 | 3.200 | 3.300 | 3.050 | 3.093 | 532,800 | +0.03(+1.01%) |
May 04, 2020 | 3.100 | 3.300 | 3.000 | 3.062 | 498,259 | +0.00(+0.10%) |