Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.110 | 7.299 | 6.940 | 7.020 | 191,000 | -0.22(-3.04%) |
Apr 29, 2021 | 7.400 | 7.580 | 7.060 | 7.240 | 185,179 | +0.02(+0.28%) |
Apr 28, 2021 | 6.830 | 7.280 | 6.803 | 7.220 | 177,984 | +0.46(+6.80%) |
Apr 27, 2021 | 6.730 | 6.820 | 6.590 | 6.760 | 160,829 | +0.11(+1.65%) |
Apr 26, 2021 | 6.570 | 6.760 | 6.560 | 6.650 | 138,997 | +0.05(+0.76%) |
Apr 23, 2021 | 6.690 | 6.850 | 6.580 | 6.600 | 127,000 | -0.08(-1.20%) |
Apr 22, 2021 | 6.870 | 6.870 | 6.570 | 6.680 | 270,912 | -0.17(-2.48%) |
Apr 21, 2021 | 6.480 | 6.940 | 6.480 | 6.850 | 141,113 | +0.24(+3.63%) |
Apr 20, 2021 | 6.920 | 7.040 | 6.440 | 6.610 | 294,727 | -0.39(-5.57%) |
Apr 19, 2021 | 6.900 | 7.080 | 6.840 | 7.000 | 218,382 | +0.09(+1.30%) |
Apr 16, 2021 | 7.180 | 7.270 | 6.870 | 6.910 | 187,500 | -0.28(-3.89%) |
Apr 15, 2021 | 7.410 | 7.450 | 7.090 | 7.190 | 236,304 | -0.16(-2.18%) |
Apr 14, 2021 | 6.800 | 7.430 | 6.800 | 7.350 | 328,386 | +0.60(+8.89%) |
Apr 13, 2021 | 6.790 | 6.880 | 6.610 | 6.750 | 273,170 | -0.07(-1.03%) |
Apr 12, 2021 | 7.250 | 7.430 | 6.750 | 6.820 | 428,618 | -0.43(-5.93%) |
Apr 09, 2021 | 7.330 | 7.590 | 7.180 | 7.250 | 154,900 | -0.15(-2.03%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.350 | 7.400 | 244,947 | -0.28(-3.65%) |
Apr 07, 2021 | 8.050 | 8.270 | 7.630 | 7.680 | 418,670 | -0.45(-5.54%) |
Apr 06, 2021 | 8.350 | 8.877 | 8.080 | 8.130 | 305,954 | -0.08(-0.97%) |
Apr 05, 2021 | 8.960 | 8.990 | 8.090 | 8.210 | 475,532 | -0.75(-8.37%) |
Apr 01, 2021 | 7.340 | 9.430 | 7.293 | 8.960 | 2,390,100 | +1.81(+25.31%) |
Mar 31, 2021 | 7.220 | 7.410 | 7.120 | 7.150 | 578,928 | -0.09(-1.24%) |
Mar 30, 2021 | 6.920 | 7.350 | 6.897 | 7.240 | 185,229 | +0.20(+2.84%) |
Mar 29, 2021 | 7.300 | 7.610 | 7.030 | 7.040 | 302,402 | -0.28(-3.83%) |
Mar 26, 2021 | 7.290 | 7.390 | 7.080 | 7.320 | 217,300 | +0.22(+3.10%) |
Mar 25, 2021 | 6.900 | 7.150 | 6.640 | 7.100 | 326,348 | -0.03(-0.42%) |
Mar 24, 2021 | 7.380 | 7.490 | 7.080 | 7.130 | 325,918 | -0.04(-0.56%) |
Mar 23, 2021 | 7.350 | 7.580 | 6.997 | 7.170 | 512,597 | -0.48(-6.27%) |
Mar 22, 2021 | 7.960 | 8.040 | 7.630 | 7.650 | 222,947 | -0.27(-3.41%) |
Mar 19, 2021 | 7.670 | 8.200 | 7.660 | 7.920 | 365,400 | +0.26(+3.39%) |
Mar 18, 2021 | 8.340 | 8.500 | 7.630 | 7.660 | 340,359 | -0.82(-9.67%) |
Mar 17, 2021 | 8.530 | 8.680 | 8.210 | 8.480 | 346,426 | -0.13(-1.51%) |
Mar 16, 2021 | 8.630 | 8.870 | 8.360 | 8.610 | 282,876 | +0.00(+0.00%) |
Mar 15, 2021 | 8.890 | 8.900 | 8.360 | 8.610 | 357,008 | -0.08(-0.92%) |
Mar 12, 2021 | 8.420 | 8.960 | 8.300 | 8.690 | 436,700 | +0.35(+4.20%) |
Mar 11, 2021 | 8.490 | 8.700 | 8.240 | 8.340 | 532,913 | -0.20(-2.34%) |
Mar 10, 2021 | 7.240 | 8.550 | 7.170 | 8.540 | 585,922 | +1.36(+18.94%) |
Mar 09, 2021 | 7.450 | 7.490 | 7.070 | 7.180 | 527,723 | -0.28(-3.75%) |
Mar 08, 2021 | 8.560 | 8.640 | 7.200 | 7.460 | 569,393 | -0.72(-8.80%) |
Mar 05, 2021 | 8.380 | 8.720 | 7.840 | 8.180 | 624,300 | +0.17(+2.12%) |
Mar 04, 2021 | 7.700 | 8.960 | 7.620 | 8.010 | 1,209,256 | +0.43(+5.67%) |
Mar 03, 2021 | 7.260 | 7.750 | 7.210 | 7.580 | 437,029 | +0.39(+5.42%) |
Mar 02, 2021 | 7.250 | 7.500 | 7.150 | 7.190 | 212,887 | +0.08(+1.13%) |
Mar 01, 2021 | 7.340 | 7.540 | 7.090 | 7.110 | 267,126 | +0.03(+0.42%) |
Feb 26, 2021 | 7.050 | 7.400 | 6.920 | 7.080 | 269,100 | -0.12(-1.67%) |
Feb 25, 2021 | 7.250 | 7.650 | 7.010 | 7.200 | 289,629 | -0.05(-0.69%) |
Feb 24, 2021 | 6.930 | 7.310 | 6.930 | 7.250 | 448,216 | +0.40(+5.84%) |
Feb 23, 2021 | 7.000 | 7.050 | 6.620 | 6.850 | 354,367 | -0.15(-2.14%) |
Feb 22, 2021 | 7.000 | 7.540 | 6.950 | 7.000 | 513,937 | +0.07(+1.01%) |
Feb 19, 2021 | 6.750 | 6.955 | 6.750 | 6.930 | 150,800 | +0.20(+2.97%) |
Feb 18, 2021 | 6.980 | 7.020 | 6.600 | 6.730 | 186,249 | -0.27(-3.86%) |
Feb 17, 2021 | 7.100 | 7.160 | 6.835 | 7.000 | 226,974 | -0.06(-0.85%) |
Feb 16, 2021 | 6.980 | 7.410 | 6.890 | 7.060 | 507,578 | +0.32(+4.75%) |
Feb 12, 2021 | 6.370 | 6.745 | 6.370 | 6.740 | 458,400 | +0.32(+4.98%) |
Feb 11, 2021 | 6.680 | 6.740 | 6.350 | 6.420 | 318,549 | -0.24(-3.60%) |
Feb 10, 2021 | 6.980 | 6.990 | 6.560 | 6.660 | 413,486 | -0.28(-4.03%) |
Feb 09, 2021 | 6.690 | 6.980 | 6.610 | 6.940 | 321,321 | +0.30(+4.52%) |
Feb 08, 2021 | 6.210 | 6.670 | 6.140 | 6.640 | 679,441 | +0.56(+9.21%) |
Feb 05, 2021 | 6.090 | 6.150 | 6.000 | 6.080 | 202,800 | +0.04(+0.66%) |
Feb 04, 2021 | 5.980 | 6.050 | 5.720 | 6.040 | 262,703 | +0.04(+0.67%) |
Feb 03, 2021 | 5.690 | 6.090 | 5.690 | 6.000 | 544,293 | +0.37(+6.57%) |
Feb 02, 2021 | 5.500 | 5.630 | 5.450 | 5.630 | 283,310 | +0.20(+3.68%) |
Feb 01, 2021 | 5.270 | 5.450 | 5.200 | 5.430 | 140,291 | +0.29(+5.64%) |
Jan 29, 2021 | 5.430 | 5.550 | 5.070 | 5.140 | 170,400 | -0.32(-5.86%) |
Jan 28, 2021 | 5.480 | 5.560 | 5.240 | 5.460 | 156,964 | +0.13(+2.44%) |
Jan 27, 2021 | 5.270 | 5.570 | 5.050 | 5.330 | 247,967 | -0.01(-0.19%) |
Jan 26, 2021 | 5.660 | 5.750 | 5.330 | 5.340 | 216,570 | -0.22(-3.96%) |
Jan 25, 2021 | 5.460 | 5.740 | 5.380 | 5.560 | 283,499 | -0.11(-1.94%) |
Jan 22, 2021 | 5.470 | 5.670 | 5.370 | 5.670 | 270,100 | +0.06(+1.07%) |
Jan 21, 2021 | 6.000 | 6.000 | 5.550 | 5.610 | 270,827 | -0.43(-7.12%) |
Jan 20, 2021 | 6.290 | 6.310 | 5.875 | 6.040 | 183,472 | -0.15(-2.42%) |
Jan 19, 2021 | 5.980 | 6.350 | 5.910 | 6.190 | 309,554 | +0.33(+5.63%) |
Jan 15, 2021 | 5.930 | 6.090 | 5.660 | 5.860 | 465,500 | -0.21(-3.46%) |
Jan 14, 2021 | 6.120 | 6.249 | 5.980 | 6.070 | 317,883 | -0.03(-0.49%) |
Jan 13, 2021 | 6.600 | 6.600 | 6.050 | 6.100 | 303,938 | -0.25(-3.94%) |
Jan 12, 2021 | 6.250 | 6.590 | 6.180 | 6.350 | 617,166 | +0.46(+7.81%) |
Jan 11, 2021 | 5.750 | 5.920 | 5.665 | 5.890 | 238,515 | +0.10(+1.73%) |
Jan 08, 2021 | 5.980 | 6.048 | 5.720 | 5.790 | 275,700 | -0.23(-3.82%) |
Jan 07, 2021 | 6.390 | 6.390 | 6.000 | 6.020 | 267,079 | -0.24(-3.83%) |
Jan 06, 2021 | 6.650 | 6.880 | 6.210 | 6.260 | 475,234 | -0.27(-4.13%) |
Jan 05, 2021 | 5.700 | 6.550 | 5.700 | 6.530 | 641,052 | +0.88(+15.58%) |
Jan 04, 2021 | 5.480 | 5.860 | 5.480 | 5.650 | 262,244 | +0.32(+6.00%) |
Dec 31, 2020 | 5.330 | 5.330 | 5.330 | 734,055 | -0.09(-1.66%) | |
Dec 30, 2020 | 5.010 | 5.640 | 4.980 | 5.420 | 734,055 | +0.37(+7.33%) |
Dec 29, 2020 | 5.250 | 5.290 | 4.970 | 5.050 | 169,398 | -0.15(-2.88%) |
Dec 28, 2020 | 5.340 | 5.670 | 5.140 | 5.200 | 299,133 | -0.05(-0.95%) |
Dec 24, 2020 | 5.570 | 5.630 | 5.210 | 5.250 | 116,000 | -0.38(-6.75%) |
Dec 23, 2020 | 5.120 | 5.730 | 5.120 | 5.630 | 294,841 | +0.54(+10.61%) |
Dec 22, 2020 | 5.170 | 5.740 | 5.090 | 5.090 | 399,027 | +0.06(+1.19%) |
Dec 21, 2020 | 4.800 | 5.400 | 4.660 | 5.030 | 602,853 | +0.11(+2.24%) |
Dec 18, 2020 | 4.340 | 5.219 | 4.250 | 4.920 | 1,506,000 | +0.74(+17.70%) |
Dec 17, 2020 | 4.080 | 4.270 | 4.010 | 4.180 | 287,311 | +0.19(+4.76%) |
Dec 16, 2020 | 4.200 | 4.285 | 3.990 | 3.990 | 280,955 | -0.04(-0.99%) |
Dec 15, 2020 | 3.880 | 4.090 | 3.790 | 4.030 | 89,494 | +0.15(+3.87%) |
Dec 14, 2020 | 4.240 | 4.240 | 3.870 | 3.880 | 146,052 | -0.31(-7.40%) |
Dec 11, 2020 | 4.020 | 4.200 | 4.000 | 4.190 | 239,200 | +0.14(+3.46%) |
Dec 10, 2020 | 3.900 | 4.227 | 3.885 | 4.050 | 233,223 | +0.14(+3.58%) |
Dec 09, 2020 | 3.920 | 3.940 | 3.820 | 3.910 | 122,788 | +0.09(+2.36%) |
Dec 08, 2020 | 3.780 | 3.980 | 3.773 | 3.820 | 137,093 | +0.00(+0.00%) |
Dec 07, 2020 | 3.900 | 3.940 | 3.750 | 3.820 | 200,684 | -0.06(-1.55%) |
Dec 04, 2020 | 3.670 | 3.890 | 3.621 | 3.880 | 146,300 | +0.28(+7.78%) |
Dec 03, 2020 | 3.680 | 3.690 | 3.530 | 3.600 | 213,275 | -0.06(-1.64%) |
Dec 02, 2020 | 3.630 | 3.850 | 3.610 | 3.660 | 156,812 | -0.01(-0.27%) |
Dec 01, 2020 | 3.850 | 3.930 | 3.600 | 3.670 | 179,375 | -0.11(-2.91%) |
Nov 30, 2020 | 4.120 | 4.170 | 3.780 | 3.780 | 209,814 | -0.34(-8.25%) |
Nov 27, 2020 | 4.100 | 4.150 | 4.045 | 4.120 | 167,800 | +0.03(+0.73%) |
Nov 25, 2020 | 4.000 | 4.150 | 3.860 | 4.090 | 188,300 | +0.10(+2.51%) |
Nov 24, 2020 | 3.800 | 4.060 | 3.800 | 3.990 | 257,646 | +0.23(+6.12%) |
Nov 23, 2020 | 3.670 | 3.800 | 3.670 | 3.760 | 186,832 | +0.13(+3.58%) |
Nov 20, 2020 | 3.450 | 3.630 | 3.450 | 3.630 | 130,600 | +0.13(+3.71%) |
Nov 19, 2020 | 3.400 | 3.530 | 3.330 | 3.500 | 160,596 | +0.10(+2.94%) |
Nov 18, 2020 | 3.300 | 3.480 | 3.280 | 3.400 | 184,483 | +0.11(+3.34%) |
Nov 17, 2020 | 3.160 | 3.300 | 3.130 | 3.290 | 236,857 | +0.10(+3.13%) |
Nov 16, 2020 | 3.050 | 3.190 | 3.020 | 3.190 | 153,009 | +0.21(+7.05%) |
Nov 13, 2020 | 2.950 | 3.008 | 2.925 | 2.980 | 86,800 | +0.04(+1.36%) |
Nov 12, 2020 | 2.860 | 3.020 | 2.860 | 2.940 | 199,465 | +0.02(+0.68%) |
Nov 11, 2020 | 2.920 | 2.920 | 2.820 | 2.920 | 104,211 | +0.01(+0.34%) |
Nov 10, 2020 | 2.740 | 2.910 | 2.728 | 2.910 | 192,599 | +0.22(+8.18%) |
Nov 09, 2020 | 2.710 | 2.885 | 2.660 | 2.690 | 330,583 | +0.18(+7.17%) |
Nov 06, 2020 | 2.430 | 2.520 | 2.410 | 2.510 | 161,600 | +0.08(+3.29%) |
Nov 05, 2020 | 2.480 | 2.570 | 2.410 | 2.430 | 222,459 | -0.06(-2.41%) |
Nov 04, 2020 | 2.580 | 2.600 | 2.410 | 2.490 | 91,248 | -0.09(-3.49%) |
Nov 03, 2020 | 2.630 | 2.680 | 2.510 | 2.580 | 72,222 | +0.02(+0.78%) |
Nov 02, 2020 | 2.720 | 2.720 | 2.510 | 2.560 | 155,068 | -0.13(-4.83%) |
Oct 30, 2020 | 2.690 | 2.704 | 2.600 | 2.690 | 131,000 | +0.01(+0.37%) |
Oct 29, 2020 | 2.500 | 2.680 | 2.450 | 2.680 | 90,568 | +0.15(+5.93%) |
Oct 28, 2020 | 2.510 | 2.570 | 2.460 | 2.530 | 79,446 | -0.09(-3.44%) |
Oct 27, 2020 | 2.600 | 2.640 | 2.530 | 2.620 | 86,511 | +0.00(+0.00%) |
Oct 26, 2020 | 2.620 | 2.690 | 2.550 | 2.620 | 94,498 | -0.10(-3.68%) |
Oct 23, 2020 | 2.720 | 2.800 | 2.690 | 2.720 | 26,900 | +0.01(+0.37%) |
Oct 22, 2020 | 2.570 | 2.760 | 2.530 | 2.710 | 105,530 | +0.13(+5.04%) |
Oct 21, 2020 | 2.680 | 2.730 | 2.560 | 2.580 | 62,005 | -0.10(-3.73%) |
Oct 20, 2020 | 2.630 | 2.730 | 2.600 | 2.680 | 60,665 | +0.08(+3.08%) |
Oct 19, 2020 | 2.710 | 2.760 | 2.600 | 2.600 | 84,114 | -0.13(-4.76%) |
Oct 16, 2020 | 2.770 | 2.840 | 2.730 | 2.730 | 101,900 | -0.09(-3.19%) |
Oct 15, 2020 | 2.740 | 2.870 | 2.700 | 2.820 | 89,521 | +0.03(+1.08%) |
Oct 14, 2020 | 2.800 | 2.870 | 2.761 | 2.790 | 103,423 | -0.02(-0.71%) |
Oct 13, 2020 | 2.880 | 2.910 | 2.760 | 2.810 | 65,800 | -0.10(-3.44%) |
Oct 12, 2020 | 2.890 | 2.960 | 2.840 | 2.910 | 67,113 | +0.00(+0.00%) |
Oct 09, 2020 | 3.040 | 3.049 | 2.870 | 2.910 | 162,900 | -0.11(-3.64%) |
Oct 08, 2020 | 2.910 | 3.080 | 2.860 | 3.020 | 201,650 | +0.14(+4.86%) |
Oct 07, 2020 | 2.790 | 2.890 | 2.770 | 2.880 | 133,800 | +0.10(+3.60%) |
Oct 06, 2020 | 2.870 | 2.890 | 2.760 | 2.780 | 251,435 | -0.06(-2.11%) |
Oct 05, 2020 | 2.700 | 2.900 | 2.700 | 2.840 | 183,965 | +0.16(+5.97%) |
Oct 02, 2020 | 2.600 | 2.770 | 2.600 | 2.680 | 256,400 | +0.03(+1.13%) |
Oct 01, 2020 | 2.600 | 2.760 | 2.560 | 2.650 | 366,277 | +0.06(+2.32%) |
Sep 30, 2020 | 2.760 | 2.760 | 2.590 | 2.590 | 121,035 | -0.15(-5.47%) |
Sep 29, 2020 | 2.700 | 2.800 | 2.630 | 2.740 | 315,308 | +0.02(+0.74%) |
Sep 28, 2020 | 2.680 | 2.790 | 2.670 | 2.720 | 313,029 | +0.07(+2.64%) |
Sep 25, 2020 | 2.580 | 2.700 | 2.560 | 2.650 | 332,800 | +0.07(+2.71%) |
Sep 24, 2020 | 2.520 | 2.640 | 2.430 | 2.580 | 252,660 | +0.07(+2.79%) |
Sep 23, 2020 | 2.520 | 2.620 | 2.490 | 2.510 | 198,956 | -0.01(-0.40%) |
Sep 22, 2020 | 2.490 | 2.540 | 2.460 | 2.520 | 138,500 | +0.03(+1.20%) |
Sep 21, 2020 | 2.620 | 2.650 | 2.490 | 2.490 | 201,838 | -0.16(-6.04%) |
Sep 18, 2020 | 2.790 | 2.790 | 2.650 | 2.650 | 212,200 | -0.11(-3.99%) |
Sep 17, 2020 | 2.600 | 2.790 | 2.560 | 2.760 | 138,735 | +0.14(+5.34%) |
Sep 16, 2020 | 2.560 | 2.650 | 2.550 | 2.620 | 159,481 | +0.10(+3.97%) |
Sep 15, 2020 | 2.660 | 2.660 | 2.520 | 2.520 | 109,133 | -0.07(-2.70%) |
Sep 14, 2020 | 2.590 | 2.620 | 2.530 | 2.590 | 102,745 | +0.06(+2.37%) |
Sep 11, 2020 | 2.560 | 2.620 | 2.510 | 2.530 | 127,400 | -0.03(-1.17%) |
Sep 10, 2020 | 2.610 | 2.610 | 2.540 | 2.560 | 130,611 | -0.02(-0.78%) |
Sep 09, 2020 | 2.600 | 2.600 | 2.510 | 2.580 | 94,752 | +0.05(+1.98%) |
Sep 08, 2020 | 2.760 | 2.760 | 2.510 | 2.530 | 219,007 | -0.25(-8.99%) |
Sep 04, 2020 | 2.740 | 2.800 | 2.630 | 2.780 | 83,600 | +0.09(+3.35%) |
Sep 03, 2020 | 2.670 | 2.770 | 2.660 | 2.690 | 133,443 | +0.00(+0.00%) |
Sep 02, 2020 | 2.830 | 2.850 | 2.660 | 2.690 | 218,526 | -0.15(-5.28%) |
Sep 01, 2020 | 2.920 | 2.940 | 2.820 | 2.840 | 121,340 | -0.09(-3.07%) |
Aug 31, 2020 | 2.920 | 2.980 | 2.820 | 2.930 | 232,574 | +0.02(+0.69%) |
Aug 28, 2020 | 2.900 | 2.945 | 2.860 | 2.910 | 104,200 | +0.01(+0.34%) |
Aug 27, 2020 | 2.890 | 2.970 | 2.855 | 2.900 | 218,289 | +0.05(+1.75%) |
Aug 26, 2020 | 3.080 | 3.085 | 2.840 | 2.850 | 188,076 | -0.23(-7.47%) |
Aug 25, 2020 | 3.020 | 3.164 | 2.940 | 3.080 | 126,637 | +0.10(+3.36%) |
Aug 24, 2020 | 2.950 | 2.990 | 2.850 | 2.980 | 215,087 | +0.05(+1.71%) |
Aug 21, 2020 | 3.090 | 3.120 | 2.905 | 2.930 | 200,700 | -0.15(-4.87%) |
Aug 20, 2020 | 3.360 | 3.420 | 3.060 | 3.080 | 257,652 | -0.35(-10.20%) |
Aug 19, 2020 | 3.510 | 3.510 | 3.400 | 3.430 | 134,251 | -0.02(-0.58%) |
Aug 18, 2020 | 3.470 | 3.480 | 3.380 | 3.450 | 118,289 | -0.04(-1.15%) |
Aug 17, 2020 | 3.500 | 3.525 | 3.350 | 3.490 | 244,941 | +0.00(+0.00%) |
Aug 14, 2020 | 3.200 | 3.500 | 3.170 | 3.490 | 386,900 | +0.27(+8.39%) |
Aug 13, 2020 | 3.150 | 3.230 | 3.100 | 3.220 | 153,648 | +0.05(+1.58%) |
Aug 12, 2020 | 3.190 | 3.300 | 3.150 | 3.170 | 231,165 | +0.05(+1.60%) |
Aug 11, 2020 | 3.190 | 3.290 | 3.080 | 3.120 | 211,806 | +0.04(+1.30%) |
Aug 10, 2020 | 3.040 | 3.140 | 3.030 | 3.080 | 164,300 | +0.07(+2.33%) |
Aug 07, 2020 | 2.960 | 3.080 | 2.900 | 3.010 | 116,400 | +0.07(+2.38%) |
Aug 06, 2020 | 3.140 | 3.140 | 2.900 | 2.940 | 190,589 | -0.23(-7.26%) |
Aug 05, 2020 | 3.230 | 3.250 | 3.050 | 3.170 | 307,702 | +0.02(+0.63%) |
Aug 04, 2020 | 2.830 | 3.230 | 2.830 | 3.150 | 394,210 | +0.32(+11.31%) |
Aug 03, 2020 | 2.660 | 2.840 | 2.630 | 2.830 | 163,012 | +0.20(+7.60%) |
Jul 31, 2020 | 2.780 | 2.780 | 2.610 | 2.630 | 339,500 | -0.15(-5.40%) |
Jul 30, 2020 | 2.840 | 2.840 | 2.700 | 2.780 | 179,120 | -0.12(-4.14%) |
Jul 29, 2020 | 2.880 | 2.915 | 2.850 | 2.900 | 164,365 | +0.05(+1.75%) |
Jul 28, 2020 | 2.970 | 3.040 | 2.840 | 2.850 | 147,305 | -0.12(-4.04%) |
Jul 27, 2020 | 2.940 | 3.040 | 2.835 | 2.970 | 234,849 | +0.00(+0.00%) |
Jul 24, 2020 | 3.060 | 3.170 | 2.940 | 2.970 | 146,200 | -0.12(-3.88%) |
Jul 23, 2020 | 3.170 | 3.200 | 3.070 | 3.090 | 168,325 | -0.08(-2.52%) |
Jul 22, 2020 | 3.200 | 3.280 | 3.070 | 3.170 | 192,584 | -0.11(-3.35%) |
Jul 21, 2020 | 3.170 | 3.350 | 3.110 | 3.280 | 349,032 | +0.19(+6.15%) |
Jul 20, 2020 | 3.090 | 3.190 | 3.060 | 3.090 | 194,825 | -0.03(-0.96%) |
Jul 17, 2020 | 3.150 | 3.310 | 3.080 | 3.120 | 399,500 | +0.07(+2.30%) |
Jul 16, 2020 | 2.800 | 3.060 | 2.730 | 3.050 | 253,437 | +0.29(+10.51%) |
Jul 15, 2020 | 2.580 | 2.790 | 2.550 | 2.760 | 263,840 | +0.23(+9.09%) |
Jul 14, 2020 | 2.500 | 2.550 | 2.450 | 2.530 | 110,623 | +0.04(+1.61%) |
Jul 13, 2020 | 2.690 | 2.690 | 2.475 | 2.490 | 275,352 | -0.15(-5.68%) |
Jul 10, 2020 | 2.550 | 2.640 | 2.550 | 2.640 | 152,900 | +0.14(+5.60%) |
Jul 09, 2020 | 2.630 | 2.640 | 2.500 | 2.500 | 170,606 | -0.13(-4.94%) |
Jul 08, 2020 | 2.650 | 2.671 | 2.530 | 2.630 | 180,026 | -0.02(-0.75%) |
Jul 07, 2020 | 2.760 | 2.780 | 2.640 | 2.650 | 257,515 | -0.13(-4.68%) |
Jul 06, 2020 | 3.000 | 3.000 | 2.768 | 2.780 | 159,638 | -0.16(-5.44%) |
Jul 02, 2020 | 2.920 | 2.960 | 2.750 | 2.940 | 179,100 | +0.08(+2.80%) |
Jul 01, 2020 | 2.960 | 3.030 | 2.770 | 2.860 | 179,402 | +0.02(+0.70%) |
Jun 30, 2020 | 2.870 | 2.960 | 2.780 | 2.840 | 182,580 | -0.07(-2.41%) |
Jun 29, 2020 | 2.910 | 3.020 | 2.790 | 2.910 | 177,427 | +0.14(+5.05%) |
Jun 26, 2020 | 3.030 | 3.050 | 2.730 | 2.770 | 601,500 | -0.27(-8.88%) |
Jun 25, 2020 | 2.890 | 3.160 | 2.750 | 3.040 | 480,206 | +0.39(+14.72%) |
Jun 24, 2020 | 2.900 | 2.902 | 2.630 | 2.650 | 244,480 | -0.28(-9.56%) |
Jun 23, 2020 | 2.930 | 3.030 | 2.900 | 2.930 | 204,291 | +0.04(+1.38%) |
Jun 22, 2020 | 2.910 | 2.920 | 2.810 | 2.890 | 172,385 | -0.07(-2.36%) |
Jun 19, 2020 | 2.990 | 3.090 | 2.910 | 2.960 | 231,400 | +0.07(+2.42%) |
Jun 18, 2020 | 2.870 | 2.990 | 2.829 | 2.890 | 122,282 | -0.02(-0.69%) |
Jun 17, 2020 | 3.090 | 3.160 | 2.910 | 2.910 | 191,846 | -0.22(-7.03%) |
Jun 16, 2020 | 3.320 | 3.320 | 3.083 | 3.130 | 160,544 | -0.01(-0.32%) |
Jun 15, 2020 | 2.950 | 3.210 | 2.810 | 3.140 | 211,656 | +0.11(+3.63%) |
Jun 12, 2020 | 3.300 | 3.380 | 3.020 | 3.030 | 311,500 | -0.05(-1.62%) |
Jun 11, 2020 | 3.060 | 3.190 | 3.050 | 3.080 | 402,944 | -0.32(-9.41%) |
Jun 10, 2020 | 3.500 | 3.520 | 3.340 | 3.400 | 210,817 | -0.17(-4.76%) |
Jun 09, 2020 | 3.880 | 3.980 | 3.510 | 3.570 | 329,797 | -0.42(-10.53%) |
Jun 08, 2020 | 3.500 | 4.000 | 3.280 | 3.990 | 691,000 | +0.57(+16.67%) |
Jun 05, 2020 | 3.260 | 3.500 | 3.260 | 3.420 | 440,400 | +0.31(+9.97%) |
Jun 04, 2020 | 3.030 | 3.140 | 3.020 | 3.110 | 293,692 | +0.07(+2.30%) |
Jun 03, 2020 | 2.930 | 3.050 | 2.920 | 3.040 | 244,728 | +0.12(+4.11%) |
Jun 02, 2020 | 3.000 | 3.040 | 2.860 | 2.920 | 193,860 | +0.01(+0.34%) |
Jun 01, 2020 | 2.980 | 3.040 | 2.860 | 2.910 | 179,954 | -0.07(-2.35%) |
May 29, 2020 | 2.920 | 3.010 | 2.700 | 2.980 | 290,700 | +0.08(+2.76%) |
May 28, 2020 | 3.190 | 3.190 | 2.830 | 2.900 | 264,929 | -0.16(-5.23%) |
May 27, 2020 | 2.890 | 3.130 | 2.770 | 3.060 | 205,136 | +0.24(+8.51%) |
May 26, 2020 | 2.780 | 2.875 | 2.700 | 2.820 | 229,298 | +0.21(+8.05%) |
May 22, 2020 | 2.660 | 2.670 | 2.530 | 2.610 | 180,200 | -0.12(-4.40%) |
May 21, 2020 | 2.690 | 2.830 | 2.620 | 2.730 | 244,291 | +0.13(+5.00%) |
May 20, 2020 | 2.350 | 2.600 | 2.335 | 2.600 | 314,197 | +0.34(+15.04%) |
May 19, 2020 | 2.330 | 2.420 | 2.240 | 2.260 | 195,073 | -0.04(-1.74%) |
May 18, 2020 | 2.210 | 2.350 | 2.150 | 2.300 | 398,976 | +0.27(+13.30%) |
May 15, 2020 | 1.960 | 2.101 | 1.910 | 2.030 | 122,100 | +0.09(+4.64%) |
May 14, 2020 | 1.950 | 2.090 | 1.800 | 1.940 | 169,518 | -0.03(-1.52%) |
May 13, 2020 | 2.200 | 2.200 | 1.930 | 1.970 | 295,030 | -0.17(-7.94%) |
May 12, 2020 | 2.230 | 2.265 | 2.120 | 2.140 | 285,927 | -0.10(-4.46%) |
May 11, 2020 | 2.250 | 2.300 | 2.200 | 2.240 | 296,432 | -0.05(-2.18%) |
May 08, 2020 | 2.300 | 2.450 | 2.250 | 2.290 | 201,100 | +0.02(+0.88%) |
May 07, 2020 | 2.280 | 2.450 | 2.220 | 2.270 | 273,413 | +0.10(+4.61%) |
May 06, 2020 | 2.340 | 2.370 | 2.100 | 2.170 | 177,832 | -0.17(-7.26%) |
May 05, 2020 | 2.460 | 2.480 | 2.250 | 2.340 | 275,294 | +0.03(+1.30%) |
May 04, 2020 | 2.160 | 2.350 | 2.100 | 2.310 | 128,515 | +0.15(+6.94%) |