Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.070 | 4.420 | 4.050 | 4.420 | 1,759,100 | +0.18(+4.25%) |
Apr 29, 2021 | 5.290 | 5.700 | 3.900 | 4.240 | 8,048,085 | -0.86(-16.86%) |
Apr 28, 2021 | 4.140 | 5.230 | 4.080 | 5.100 | 5,330,222 | +0.94(+22.60%) |
Apr 27, 2021 | 4.293 | 4.410 | 4.010 | 4.160 | 2,217,619 | -0.21(-4.81%) |
Apr 26, 2021 | 3.990 | 4.540 | 3.880 | 4.370 | 4,657,298 | +0.46(+11.76%) |
Apr 23, 2021 | 3.350 | 4.190 | 3.250 | 3.910 | 5,084,100 | +0.45(+13.01%) |
Apr 22, 2021 | 2.900 | 3.980 | 2.860 | 3.460 | 8,472,950 | +0.51(+17.29%) |
Apr 21, 2021 | 2.630 | 3.020 | 2.590 | 2.950 | 2,344,522 | +0.25(+9.26%) |
Apr 20, 2021 | 2.630 | 2.750 | 2.450 | 2.700 | 2,926,567 | -0.08(-2.88%) |
Apr 19, 2021 | 2.300 | 2.820 | 2.230 | 2.780 | 11,482,030 | +0.59(+26.94%) |
Apr 16, 2021 | 2.270 | 2.270 | 2.060 | 2.190 | 1,350,600 | -0.04(-1.79%) |
Apr 15, 2021 | 2.220 | 2.270 | 2.050 | 2.230 | 3,326,321 | -0.13(-5.51%) |
Apr 14, 2021 | 2.860 | 2.860 | 2.230 | 2.360 | 63,341,704 | +0.20(+9.26%) |
Apr 13, 2021 | 2.280 | 2.320 | 2.140 | 2.160 | 312,909 | -0.11(-4.85%) |
Apr 12, 2021 | 2.600 | 2.610 | 2.270 | 2.270 | 605,406 | -0.35(-13.36%) |
Apr 09, 2021 | 2.480 | 2.750 | 2.460 | 2.620 | 598,100 | +0.11(+4.38%) |
Apr 08, 2021 | 2.460 | 2.560 | 2.420 | 2.510 | 509,869 | +0.13(+5.46%) |
Apr 07, 2021 | 2.520 | 2.600 | 2.360 | 2.380 | 1,978,805 | -0.42(-15.00%) |
Apr 06, 2021 | 2.070 | 3.270 | 2.050 | 2.800 | 18,185,340 | +0.73(+35.27%) |
Apr 05, 2021 | 2.200 | 2.200 | 2.010 | 2.070 | 312,267 | -0.13(-5.91%) |
Apr 01, 2021 | 2.200 | 2.260 | 2.160 | 2.200 | 126,000 | +0.03(+1.38%) |
Mar 31, 2021 | 2.030 | 2.200 | 2.030 | 2.170 | 248,964 | +0.14(+6.90%) |
Mar 30, 2021 | 2.140 | 2.150 | 2.020 | 2.030 | 187,667 | -0.04(-1.93%) |
Mar 29, 2021 | 2.130 | 2.200 | 2.070 | 2.070 | 203,869 | -0.08(-3.72%) |
Mar 26, 2021 | 2.120 | 2.196 | 2.070 | 2.150 | 140,300 | +0.04(+1.90%) |
Mar 25, 2021 | 2.060 | 2.120 | 2.020 | 2.110 | 115,727 | +0.06(+2.93%) |
Mar 24, 2021 | 2.120 | 2.210 | 2.040 | 2.050 | 192,015 | -0.08(-3.76%) |
Mar 23, 2021 | 2.230 | 2.290 | 2.110 | 2.130 | 165,126 | -0.11(-4.91%) |
Mar 22, 2021 | 2.280 | 2.360 | 2.220 | 2.240 | 174,334 | -0.01(-0.44%) |
Mar 19, 2021 | 2.310 | 2.410 | 2.250 | 2.250 | 454,000 | -0.06(-2.60%) |
Mar 18, 2021 | 2.360 | 2.420 | 2.260 | 2.310 | 123,709 | -0.04(-1.70%) |
Mar 17, 2021 | 2.340 | 2.400 | 2.300 | 2.350 | 119,005 | -0.03(-1.26%) |
Mar 16, 2021 | 2.500 | 2.500 | 2.350 | 2.380 | 146,252 | -0.12(-4.80%) |
Mar 15, 2021 | 2.270 | 2.500 | 2.240 | 2.500 | 392,229 | +0.19(+8.23%) |
Mar 12, 2021 | 2.350 | 2.430 | 2.250 | 2.310 | 122,000 | -0.03(-1.28%) |
Mar 11, 2021 | 2.290 | 2.350 | 2.250 | 2.340 | 143,399 | +0.10(+4.46%) |
Mar 10, 2021 | 2.300 | 2.365 | 2.210 | 2.240 | 186,744 | -0.04(-1.75%) |
Mar 09, 2021 | 2.220 | 2.300 | 2.170 | 2.280 | 143,329 | +0.11(+5.07%) |
Mar 08, 2021 | 2.220 | 2.269 | 2.115 | 2.170 | 194,536 | -0.05(-2.25%) |
Mar 05, 2021 | 2.230 | 2.230 | 2.030 | 2.220 | 272,800 | +0.04(+1.83%) |
Mar 04, 2021 | 2.260 | 2.280 | 2.080 | 2.180 | 358,892 | -0.15(-6.44%) |
Mar 03, 2021 | 2.370 | 2.394 | 2.280 | 2.330 | 189,869 | +0.01(+0.43%) |
Mar 02, 2021 | 2.290 | 2.330 | 2.215 | 2.320 | 317,060 | +0.00(+0.00%) |
Mar 01, 2021 | 2.280 | 2.350 | 2.260 | 2.320 | 318,864 | +0.08(+3.57%) |
Feb 26, 2021 | 2.270 | 2.290 | 2.150 | 2.240 | 229,200 | -0.05(-2.18%) |
Feb 25, 2021 | 2.220 | 2.355 | 2.130 | 2.290 | 309,598 | +0.03(+1.33%) |
Feb 24, 2021 | 2.290 | 2.340 | 2.222 | 2.260 | 278,016 | -0.01(-0.44%) |
Feb 23, 2021 | 2.260 | 2.320 | 2.130 | 2.270 | 368,208 | -0.05(-2.16%) |
Feb 22, 2021 | 2.350 | 2.410 | 2.310 | 2.320 | 319,608 | -0.03(-1.28%) |
Feb 19, 2021 | 2.360 | 2.375 | 2.300 | 2.350 | 324,700 | -0.01(-0.42%) |
Feb 18, 2021 | 2.480 | 2.480 | 2.350 | 2.360 | 224,628 | -0.07(-2.88%) |
Feb 17, 2021 | 2.430 | 2.490 | 2.350 | 2.430 | 259,986 | -0.03(-1.22%) |
Feb 16, 2021 | 2.540 | 2.560 | 2.380 | 2.460 | 219,318 | -0.03(-1.20%) |
Feb 12, 2021 | 2.430 | 2.500 | 2.330 | 2.490 | 265,100 | +0.08(+3.32%) |
Feb 11, 2021 | 2.590 | 2.590 | 2.390 | 2.410 | 371,717 | -0.16(-6.23%) |
Feb 10, 2021 | 2.670 | 2.670 | 2.350 | 2.570 | 644,121 | +0.09(+3.63%) |
Feb 09, 2021 | 2.470 | 2.500 | 2.350 | 2.480 | 490,681 | +0.08(+3.33%) |
Feb 08, 2021 | 2.360 | 2.420 | 2.250 | 2.400 | 535,139 | +0.12(+5.26%) |
Feb 05, 2021 | 2.210 | 2.330 | 2.210 | 2.280 | 440,800 | +0.01(+0.44%) |
Feb 04, 2021 | 2.130 | 2.280 | 2.120 | 2.270 | 511,822 | +0.16(+7.58%) |
Feb 03, 2021 | 2.150 | 2.170 | 2.040 | 2.110 | 458,831 | +0.00(+0.00%) |
Feb 02, 2021 | 2.140 | 2.140 | 2.010 | 2.110 | 473,634 | +0.03(+1.44%) |
Feb 01, 2021 | 2.000 | 2.090 | 1.910 | 2.080 | 423,373 | +0.12(+6.12%) |
Jan 29, 2021 | 1.990 | 2.050 | 1.930 | 1.960 | 416,900 | -0.02(-1.01%) |
Jan 28, 2021 | 2.040 | 2.050 | 1.960 | 1.980 | 285,647 | -0.02(-1.00%) |
Jan 27, 2021 | 2.010 | 2.130 | 1.820 | 2.000 | 1,042,891 | -0.10(-4.76%) |
Jan 26, 2021 | 2.150 | 2.160 | 2.100 | 2.100 | 343,392 | -0.05(-2.33%) |
Jan 25, 2021 | 2.180 | 2.200 | 2.100 | 2.150 | 324,009 | -0.02(-0.92%) |
Jan 22, 2021 | 2.170 | 2.200 | 2.140 | 2.170 | 344,700 | -0.01(-0.46%) |
Jan 21, 2021 | 2.200 | 2.220 | 2.130 | 2.180 | 192,649 | -0.01(-0.68%) |
Jan 20, 2021 | 2.190 | 2.240 | 2.160 | 2.195 | 391,062 | +0.01(+0.69%) |
Jan 19, 2021 | 2.200 | 2.246 | 2.140 | 2.180 | 269,189 | -0.01(-0.46%) |
Jan 15, 2021 | 2.190 | 2.330 | 2.180 | 2.190 | 281,400 | -0.04(-1.79%) |
Jan 14, 2021 | 2.190 | 2.250 | 2.180 | 2.230 | 362,026 | +0.04(+1.83%) |
Jan 13, 2021 | 2.220 | 2.250 | 2.150 | 2.190 | 399,041 | -0.04(-1.79%) |
Jan 12, 2021 | 2.200 | 2.300 | 2.190 | 2.230 | 305,135 | +0.02(+0.90%) |
Jan 11, 2021 | 2.180 | 2.260 | 2.160 | 2.210 | 235,900 | -0.02(-0.90%) |
Jan 08, 2021 | 2.250 | 2.290 | 2.160 | 2.230 | 245,600 | -0.02(-0.89%) |
Jan 07, 2021 | 2.280 | 2.330 | 2.200 | 2.250 | 232,125 | -0.01(-0.44%) |
Jan 06, 2021 | 2.200 | 2.350 | 2.121 | 2.260 | 354,899 | +0.12(+5.61%) |
Jan 05, 2021 | 2.230 | 2.300 | 2.130 | 2.140 | 290,199 | -0.08(-3.60%) |
Jan 04, 2021 | 2.240 | 2.340 | 2.200 | 2.220 | 245,516 | -0.02(-0.89%) |
Dec 31, 2020 | 2.240 | 2.240 | 2.240 | 336,418 | -0.06(-2.61%) | |
Dec 30, 2020 | 2.250 | 2.400 | 2.180 | 2.300 | 336,418 | +0.06(+2.68%) |
Dec 29, 2020 | 2.280 | 2.350 | 2.180 | 2.240 | 394,284 | -0.03(-1.32%) |
Dec 28, 2020 | 2.420 | 2.430 | 2.260 | 2.270 | 523,260 | -0.15(-6.20%) |
Dec 24, 2020 | 2.480 | 2.500 | 2.410 | 2.420 | 116,700 | -0.07(-2.81%) |
Dec 23, 2020 | 2.490 | 2.540 | 2.450 | 2.490 | 137,522 | +0.03(+1.22%) |
Dec 22, 2020 | 2.550 | 2.580 | 2.460 | 2.460 | 249,618 | -0.11(-4.28%) |
Dec 21, 2020 | 2.590 | 2.600 | 2.470 | 2.570 | 198,153 | -0.02(-0.77%) |
Dec 18, 2020 | 2.620 | 2.680 | 2.550 | 2.590 | 349,400 | -0.01(-0.38%) |
Dec 17, 2020 | 2.580 | 2.630 | 2.540 | 2.600 | 146,243 | +0.00(+0.00%) |
Dec 16, 2020 | 2.510 | 2.640 | 2.450 | 2.600 | 254,575 | +0.08(+3.17%) |
Dec 15, 2020 | 2.540 | 2.580 | 2.290 | 2.520 | 352,589 | -0.01(-0.40%) |
Dec 14, 2020 | 2.650 | 2.670 | 2.530 | 2.530 | 202,357 | -0.07(-2.69%) |
Dec 11, 2020 | 2.650 | 2.720 | 2.600 | 2.600 | 193,700 | -0.02(-0.76%) |
Dec 10, 2020 | 2.660 | 2.700 | 2.570 | 2.620 | 122,461 | +0.03(+1.16%) |
Dec 09, 2020 | 2.660 | 2.690 | 2.550 | 2.590 | 202,115 | -0.08(-3.00%) |
Dec 08, 2020 | 2.700 | 2.740 | 2.620 | 2.670 | 327,445 | -0.08(-2.91%) |
Dec 07, 2020 | 2.810 | 2.880 | 2.680 | 2.750 | 248,410 | -0.06(-2.14%) |
Dec 04, 2020 | 2.730 | 2.820 | 2.690 | 2.810 | 142,000 | +0.07(+2.55%) |
Dec 03, 2020 | 2.750 | 2.870 | 2.730 | 2.740 | 452,488 | -0.01(-0.36%) |
Dec 02, 2020 | 2.620 | 2.850 | 2.610 | 2.750 | 354,400 | +0.11(+4.17%) |
Dec 01, 2020 | 2.610 | 2.700 | 2.610 | 2.640 | 144,839 | +0.04(+1.54%) |
Nov 30, 2020 | 2.600 | 2.650 | 2.570 | 2.600 | 143,623 | -0.05(-1.89%) |
Nov 27, 2020 | 2.610 | 2.690 | 2.600 | 2.650 | 90,700 | +0.04(+1.53%) |
Nov 25, 2020 | 2.580 | 2.700 | 2.580 | 2.610 | 95,700 | -0.01(-0.38%) |
Nov 24, 2020 | 2.560 | 2.670 | 2.530 | 2.620 | 160,016 | +0.07(+2.75%) |
Nov 23, 2020 | 2.660 | 2.660 | 2.540 | 2.550 | 198,622 | -0.09(-3.41%) |
Nov 20, 2020 | 2.550 | 2.660 | 2.550 | 2.640 | 99,300 | +0.06(+2.33%) |
Nov 19, 2020 | 2.610 | 2.660 | 2.510 | 2.580 | 172,583 | -0.03(-1.15%) |
Nov 18, 2020 | 2.730 | 2.765 | 2.610 | 2.610 | 191,276 | -0.12(-4.40%) |
Nov 17, 2020 | 2.700 | 2.780 | 2.650 | 2.730 | 107,876 | +0.00(+0.00%) |
Nov 16, 2020 | 2.770 | 2.840 | 2.690 | 2.730 | 163,709 | -0.02(-0.73%) |
Nov 13, 2020 | 2.700 | 2.800 | 2.650 | 2.750 | 162,300 | +0.05(+1.85%) |
Nov 12, 2020 | 2.760 | 2.850 | 2.660 | 2.700 | 192,465 | -0.10(-3.57%) |
Nov 11, 2020 | 2.690 | 2.810 | 2.660 | 2.800 | 221,049 | +0.11(+4.09%) |
Nov 10, 2020 | 2.550 | 2.723 | 2.530 | 2.690 | 252,843 | +0.17(+6.75%) |
Nov 09, 2020 | 2.580 | 2.760 | 2.500 | 2.520 | 245,667 | -0.06(-2.33%) |
Nov 06, 2020 | 2.590 | 2.618 | 2.520 | 2.580 | 87,700 | -0.01(-0.39%) |
Nov 05, 2020 | 2.580 | 2.630 | 2.540 | 2.590 | 99,941 | -0.01(-0.38%) |
Nov 04, 2020 | 2.590 | 2.710 | 2.550 | 2.600 | 85,425 | +0.00(+0.00%) |
Nov 03, 2020 | 2.600 | 2.652 | 2.560 | 2.600 | 103,407 | +0.03(+1.17%) |
Nov 02, 2020 | 2.550 | 2.580 | 2.490 | 2.570 | 106,496 | +0.03(+1.18%) |
Oct 30, 2020 | 2.620 | 2.620 | 2.480 | 2.540 | 128,400 | -0.07(-2.68%) |
Oct 29, 2020 | 2.560 | 2.680 | 2.470 | 2.610 | 219,125 | +0.04(+1.56%) |
Oct 28, 2020 | 2.620 | 2.620 | 2.450 | 2.570 | 236,924 | -0.05(-1.91%) |
Oct 27, 2020 | 2.690 | 2.720 | 2.570 | 2.620 | 178,998 | +0.01(+0.38%) |
Oct 26, 2020 | 2.690 | 2.710 | 2.610 | 2.610 | 99,604 | -0.06(-2.25%) |
Oct 23, 2020 | 2.710 | 2.790 | 2.670 | 2.670 | 97,400 | -0.04(-1.48%) |
Oct 22, 2020 | 2.670 | 2.750 | 2.640 | 2.710 | 152,312 | +0.07(+2.65%) |
Oct 21, 2020 | 2.670 | 2.730 | 2.640 | 2.640 | 71,813 | -0.04(-1.49%) |
Oct 20, 2020 | 2.760 | 2.780 | 2.650 | 2.680 | 184,217 | -0.05(-1.83%) |
Oct 19, 2020 | 2.790 | 2.850 | 2.720 | 2.730 | 144,376 | -0.06(-2.15%) |
Oct 16, 2020 | 2.840 | 2.920 | 2.760 | 2.790 | 153,300 | +0.09(+3.33%) |
Oct 15, 2020 | 2.870 | 2.890 | 2.740 | 2.700 | 227,714 | -0.06(-2.17%) |
Oct 14, 2020 | 2.770 | 2.886 | 2.700 | 2.760 | 166,996 | +0.04(+1.47%) |
Oct 13, 2020 | 2.720 | 3.040 | 2.700 | 2.720 | 1,454,712 | -0.02(-0.73%) |
Oct 12, 2020 | 2.800 | 2.800 | 2.700 | 2.740 | 116,245 | +0.00(+0.00%) |
Oct 09, 2020 | 2.810 | 2.810 | 2.710 | 2.740 | 137,500 | -0.03(-1.08%) |
Oct 08, 2020 | 2.790 | 2.840 | 2.720 | 2.770 | 147,534 | +0.03(+1.09%) |
Oct 07, 2020 | 2.720 | 2.880 | 2.654 | 2.740 | 332,172 | +0.00(+0.00%) |
Oct 06, 2020 | 2.710 | 2.790 | 2.610 | 2.740 | 327,943 | +0.04(+1.48%) |
Oct 05, 2020 | 2.670 | 2.770 | 2.640 | 2.700 | 280,169 | +0.07(+2.66%) |
Oct 02, 2020 | 2.640 | 2.750 | 2.600 | 2.630 | 257,400 | -0.01(-0.38%) |
Oct 01, 2020 | 2.700 | 2.740 | 2.630 | 2.640 | 265,796 | -0.03(-1.12%) |
Sep 30, 2020 | 3.250 | 3.270 | 2.660 | 2.670 | 1,017,864 | -0.63(-19.09%) |
Sep 29, 2020 | 3.700 | 3.740 | 3.270 | 3.300 | 1,867,830 | -0.34(-9.34%) |
Sep 28, 2020 | 2.750 | 3.850 | 2.630 | 3.640 | 4,942,762 | +0.89(+32.36%) |
Sep 25, 2020 | 2.500 | 2.795 | 2.500 | 2.750 | 278,900 | +0.22(+8.70%) |
Sep 24, 2020 | 2.560 | 2.600 | 2.420 | 2.530 | 278,706 | -0.05(-1.94%) |
Sep 23, 2020 | 2.690 | 2.690 | 2.550 | 2.580 | 92,867 | -0.09(-3.37%) |
Sep 22, 2020 | 2.680 | 2.690 | 2.570 | 2.670 | 152,417 | +0.00(+0.00%) |
Sep 21, 2020 | 2.790 | 2.790 | 2.625 | 2.670 | 191,305 | -0.17(-5.99%) |
Sep 18, 2020 | 2.930 | 3.010 | 2.750 | 2.840 | 224,800 | -0.05(-1.73%) |
Sep 17, 2020 | 2.860 | 2.920 | 2.820 | 2.890 | 61,110 | +0.01(+0.17%) |
Sep 16, 2020 | 2.950 | 2.980 | 2.870 | 2.885 | 94,453 | -0.05(-1.54%) |
Sep 15, 2020 | 2.980 | 3.030 | 2.885 | 2.930 | 155,590 | -0.05(-1.68%) |
Sep 14, 2020 | 2.950 | 2.995 | 2.880 | 2.980 | 128,520 | +0.08(+2.76%) |
Sep 11, 2020 | 2.920 | 2.960 | 2.850 | 2.900 | 130,200 | -0.02(-0.68%) |
Sep 10, 2020 | 2.910 | 2.950 | 2.846 | 2.920 | 148,361 | +0.09(+3.18%) |
Sep 09, 2020 | 2.680 | 2.890 | 2.640 | 2.830 | 161,309 | +0.18(+6.79%) |
Sep 08, 2020 | 2.590 | 2.730 | 2.575 | 2.650 | 138,357 | +0.00(+0.00%) |
Sep 04, 2020 | 2.660 | 2.680 | 2.520 | 2.650 | 206,900 | +0.00(+0.00%) |
Sep 03, 2020 | 2.610 | 2.680 | 2.580 | 2.650 | 133,182 | +0.00(+0.00%) |
Sep 02, 2020 | 2.570 | 2.660 | 2.520 | 2.650 | 216,041 | +0.01(+0.38%) |
Sep 01, 2020 | 2.630 | 2.661 | 2.600 | 2.640 | 103,173 | -0.01(-0.38%) |
Aug 31, 2020 | 2.700 | 2.730 | 2.580 | 2.650 | 229,926 | -0.07(-2.57%) |
Aug 28, 2020 | 2.770 | 2.830 | 2.700 | 2.720 | 126,800 | -0.05(-1.81%) |
Aug 27, 2020 | 2.920 | 2.920 | 2.760 | 2.770 | 176,455 | -0.11(-3.82%) |
Aug 26, 2020 | 2.900 | 2.910 | 2.840 | 2.880 | 63,492 | +0.01(+0.35%) |
Aug 25, 2020 | 2.860 | 2.897 | 2.830 | 2.870 | 60,172 | +0.04(+1.41%) |
Aug 24, 2020 | 2.900 | 2.900 | 2.810 | 2.830 | 93,684 | -0.03(-1.05%) |
Aug 21, 2020 | 3.080 | 3.080 | 2.790 | 2.860 | 205,400 | -0.22(-7.14%) |
Aug 20, 2020 | 3.050 | 3.140 | 3.010 | 3.080 | 68,117 | +0.00(+0.00%) |
Aug 19, 2020 | 2.900 | 3.090 | 2.870 | 3.080 | 149,587 | +0.16(+5.48%) |
Aug 18, 2020 | 3.060 | 3.060 | 2.890 | 2.920 | 218,139 | -0.13(-4.26%) |
Aug 17, 2020 | 3.080 | 3.250 | 3.040 | 3.050 | 233,827 | -0.02(-0.65%) |
Aug 14, 2020 | 2.950 | 3.200 | 2.890 | 3.070 | 652,200 | +0.20(+6.97%) |
Aug 13, 2020 | 2.710 | 2.920 | 2.670 | 2.870 | 367,954 | +0.26(+9.96%) |
Aug 12, 2020 | 2.650 | 2.670 | 2.590 | 2.610 | 218,026 | -0.01(-0.38%) |
Aug 11, 2020 | 2.660 | 2.730 | 2.590 | 2.620 | 129,411 | -0.03(-1.13%) |
Aug 10, 2020 | 2.700 | 2.740 | 2.590 | 2.650 | 278,088 | -0.08(-2.93%) |
Aug 07, 2020 | 2.740 | 2.740 | 2.650 | 2.730 | 89,200 | +0.01(+0.37%) |
Aug 06, 2020 | 2.680 | 2.730 | 2.630 | 2.720 | 87,946 | +0.03(+1.12%) |
Aug 05, 2020 | 2.500 | 2.690 | 2.470 | 2.690 | 235,299 | +0.13(+5.08%) |
Aug 04, 2020 | 2.590 | 2.630 | 2.520 | 2.560 | 118,416 | -0.03(-1.16%) |
Aug 03, 2020 | 2.610 | 2.650 | 2.520 | 2.590 | 122,446 | -0.02(-0.77%) |
Jul 31, 2020 | 2.650 | 2.670 | 2.600 | 2.610 | 139,500 | -0.07(-2.61%) |
Jul 30, 2020 | 2.660 | 2.750 | 2.650 | 2.680 | 97,360 | -0.03(-1.29%) |
Jul 29, 2020 | 2.700 | 2.750 | 2.660 | 2.715 | 96,598 | +0.02(+0.93%) |
Jul 28, 2020 | 2.750 | 2.750 | 2.650 | 2.690 | 107,258 | -0.08(-2.89%) |
Jul 27, 2020 | 2.630 | 2.790 | 2.630 | 2.770 | 132,126 | +0.11(+4.14%) |
Jul 24, 2020 | 2.640 | 2.718 | 2.600 | 2.660 | 95,900 | -0.01(-0.56%) |
Jul 23, 2020 | 2.700 | 2.790 | 2.610 | 2.675 | 160,559 | -0.03(-0.93%) |
Jul 22, 2020 | 2.750 | 2.790 | 2.700 | 2.700 | 123,714 | -0.11(-3.91%) |
Jul 21, 2020 | 2.930 | 2.950 | 2.780 | 2.810 | 154,116 | -0.10(-3.44%) |
Jul 20, 2020 | 2.830 | 2.960 | 2.783 | 2.910 | 149,386 | +0.08(+2.83%) |
Jul 17, 2020 | 2.830 | 2.960 | 2.773 | 2.830 | 142,700 | -0.02(-0.70%) |
Jul 16, 2020 | 2.780 | 2.870 | 2.720 | 2.850 | 79,998 | +0.07(+2.52%) |
Jul 15, 2020 | 2.820 | 2.830 | 2.700 | 2.780 | 136,327 | +0.03(+1.09%) |
Jul 14, 2020 | 2.600 | 2.750 | 2.565 | 2.750 | 109,857 | +0.13(+4.96%) |
Jul 13, 2020 | 2.780 | 2.810 | 2.620 | 2.620 | 153,055 | -0.15(-5.42%) |
Jul 10, 2020 | 2.720 | 2.795 | 2.660 | 2.770 | 112,900 | +0.05(+1.84%) |
Jul 09, 2020 | 2.860 | 2.870 | 2.710 | 2.720 | 133,413 | -0.15(-5.23%) |
Jul 08, 2020 | 2.840 | 2.870 | 2.731 | 2.870 | 122,850 | +0.01(+0.35%) |
Jul 07, 2020 | 2.830 | 2.940 | 2.790 | 2.860 | 133,012 | +0.00(+0.00%) |
Jul 06, 2020 | 3.070 | 3.070 | 2.820 | 2.860 | 166,664 | -0.06(-2.05%) |
Jul 02, 2020 | 3.160 | 3.160 | 2.880 | 2.920 | 167,300 | -0.19(-6.11%) |
Jul 01, 2020 | 3.040 | 3.130 | 2.890 | 3.110 | 177,306 | +0.05(+1.63%) |
Jun 30, 2020 | 3.100 | 3.260 | 2.900 | 3.060 | 445,931 | +0.02(+0.66%) |
Jun 29, 2020 | 3.000 | 3.080 | 2.910 | 3.040 | 411,696 | +0.11(+3.75%) |
Jun 26, 2020 | 2.830 | 2.960 | 2.710 | 2.930 | 487,900 | +0.07(+2.45%) |
Jun 25, 2020 | 2.640 | 2.870 | 2.573 | 2.860 | 230,141 | +0.23(+8.54%) |
Jun 24, 2020 | 2.740 | 2.775 | 2.544 | 2.635 | 169,731 | -0.09(-3.13%) |
Jun 23, 2020 | 2.840 | 2.842 | 2.710 | 2.720 | 137,465 | -0.12(-4.23%) |
Jun 22, 2020 | 2.820 | 2.860 | 2.780 | 2.840 | 89,786 | -0.04(-1.39%) |
Jun 19, 2020 | 2.810 | 2.950 | 2.768 | 2.880 | 264,600 | +0.10(+3.60%) |
Jun 18, 2020 | 2.760 | 2.879 | 2.760 | 2.780 | 106,534 | -0.04(-1.42%) |
Jun 17, 2020 | 2.920 | 3.070 | 2.820 | 2.820 | 136,325 | -0.11(-3.75%) |
Jun 16, 2020 | 2.930 | 2.940 | 2.744 | 2.930 | 145,593 | +0.04(+1.38%) |
Jun 15, 2020 | 2.670 | 2.940 | 2.670 | 2.890 | 130,302 | +0.13(+4.71%) |
Jun 12, 2020 | 2.760 | 2.790 | 2.660 | 2.760 | 123,200 | +0.15(+5.75%) |
Jun 11, 2020 | 2.860 | 2.860 | 2.590 | 2.610 | 183,350 | -0.28(-9.69%) |
Jun 10, 2020 | 2.950 | 3.050 | 2.850 | 2.890 | 179,897 | -0.07(-2.36%) |
Jun 09, 2020 | 2.860 | 3.000 | 2.780 | 2.960 | 171,703 | +0.09(+3.14%) |
Jun 08, 2020 | 2.880 | 2.933 | 2.800 | 2.870 | 164,834 | +0.01(+0.35%) |
Jun 05, 2020 | 2.820 | 2.900 | 2.778 | 2.860 | 175,900 | +0.02(+0.70%) |
Jun 04, 2020 | 2.840 | 2.930 | 2.800 | 2.840 | 97,807 | -0.02(-0.70%) |
Jun 03, 2020 | 2.940 | 2.940 | 2.800 | 2.860 | 131,078 | +0.02(+0.70%) |
Jun 02, 2020 | 2.910 | 2.960 | 2.810 | 2.840 | 163,913 | -0.05(-1.73%) |
Jun 01, 2020 | 3.000 | 3.000 | 2.850 | 2.890 | 203,792 | -0.14(-4.62%) |
May 29, 2020 | 2.910 | 3.050 | 2.860 | 3.030 | 186,100 | +0.08(+2.71%) |
May 28, 2020 | 3.100 | 3.100 | 2.910 | 2.950 | 240,760 | -0.13(-4.22%) |
May 27, 2020 | 3.130 | 3.132 | 2.850 | 3.080 | 239,183 | -0.01(-0.32%) |
May 26, 2020 | 3.170 | 3.200 | 3.020 | 3.090 | 316,253 | -0.06(-1.90%) |
May 22, 2020 | 2.930 | 3.150 | 2.880 | 3.150 | 430,100 | +0.24(+8.25%) |
May 21, 2020 | 2.840 | 2.950 | 2.710 | 2.910 | 200,784 | +0.12(+4.30%) |
May 20, 2020 | 2.770 | 2.850 | 2.710 | 2.790 | 164,966 | +0.09(+3.33%) |
May 19, 2020 | 2.800 | 2.820 | 2.680 | 2.700 | 132,961 | -0.07(-2.70%) |
May 18, 2020 | 2.880 | 2.960 | 2.690 | 2.775 | 307,022 | -0.06(-2.29%) |
May 15, 2020 | 2.630 | 2.912 | 2.600 | 2.840 | 383,400 | +0.23(+8.81%) |
May 14, 2020 | 2.600 | 2.680 | 2.480 | 2.610 | 269,938 | -0.05(-1.88%) |
May 13, 2020 | 2.480 | 2.670 | 2.480 | 2.660 | 313,433 | +0.03(+1.14%) |
May 12, 2020 | 2.800 | 2.930 | 2.620 | 2.630 | 227,936 | -0.08(-2.95%) |
May 11, 2020 | 2.450 | 2.820 | 2.430 | 2.710 | 275,650 | -0.06(-2.17%) |
May 08, 2020 | 2.660 | 2.800 | 2.635 | 2.770 | 239,500 | +0.15(+5.73%) |
May 07, 2020 | 2.600 | 2.730 | 2.500 | 2.620 | 215,364 | +0.08(+3.15%) |
May 06, 2020 | 2.700 | 2.770 | 2.500 | 2.540 | 280,010 | -0.15(-5.58%) |
May 05, 2020 | 3.010 | 3.080 | 2.680 | 2.690 | 374,024 | -0.24(-8.19%) |
May 04, 2020 | 2.690 | 2.950 | 2.650 | 2.930 | 332,360 | +0.23(+8.52%) |