Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.115 | 5.115 | 4.790 | 4.980 | 18,000 | -0.15(-2.92%) |
Apr 29, 2021 | 4.990 | 5.140 | 4.930 | 5.130 | 8,140 | +0.00(+0.00%) |
Apr 28, 2021 | 4.930 | 5.130 | 4.900 | 5.130 | 13,672 | +0.15(+3.01%) |
Apr 27, 2021 | 4.960 | 4.990 | 4.850 | 4.980 | 18,486 | -0.02(-0.40%) |
Apr 26, 2021 | 5.040 | 5.040 | 4.930 | 5.000 | 19,489 | +0.00(+0.00%) |
Apr 23, 2021 | 4.900 | 5.020 | 4.880 | 5.000 | 28,000 | +0.14(+2.88%) |
Apr 22, 2021 | 5.090 | 5.100 | 4.820 | 4.860 | 26,653 | -0.15(-2.99%) |
Apr 21, 2021 | 5.000 | 5.170 | 4.860 | 5.010 | 32,374 | -0.04(-0.69%) |
Apr 20, 2021 | 5.070 | 5.110 | 4.800 | 5.045 | 38,305 | -0.12(-2.23%) |
Apr 19, 2021 | 5.390 | 5.470 | 5.110 | 5.160 | 12,026 | -0.18(-3.37%) |
Apr 16, 2021 | 5.310 | 5.430 | 5.170 | 5.340 | 10,300 | +0.04(+0.75%) |
Apr 15, 2021 | 5.500 | 5.740 | 5.200 | 5.300 | 28,781 | -0.20(-3.64%) |
Apr 14, 2021 | 5.200 | 5.720 | 5.200 | 5.500 | 20,460 | +0.26(+4.96%) |
Apr 13, 2021 | 5.200 | 5.439 | 5.100 | 5.240 | 32,469 | +0.06(+1.16%) |
Apr 12, 2021 | 5.270 | 5.315 | 5.160 | 5.180 | 26,398 | -0.06(-1.15%) |
Apr 09, 2021 | 5.200 | 5.331 | 5.120 | 5.240 | 31,000 | +0.01(+0.19%) |
Apr 08, 2021 | 5.453 | 5.453 | 5.130 | 5.230 | 28,154 | -0.12(-2.24%) |
Apr 07, 2021 | 5.420 | 5.490 | 5.350 | 5.350 | 10,900 | -0.05(-0.93%) |
Apr 06, 2021 | 5.380 | 5.410 | 5.330 | 5.400 | 10,259 | -0.03(-0.55%) |
Apr 05, 2021 | 5.540 | 5.570 | 5.400 | 5.430 | 22,828 | -0.03(-0.55%) |
Apr 01, 2021 | 5.590 | 5.620 | 5.330 | 5.460 | 22,200 | +0.06(+1.11%) |
Mar 31, 2021 | 5.440 | 5.550 | 5.330 | 5.400 | 39,354 | -0.10(-1.82%) |
Mar 30, 2021 | 5.500 | 5.694 | 5.330 | 5.500 | 16,586 | -0.06(-1.08%) |
Mar 29, 2021 | 5.840 | 5.950 | 5.500 | 5.560 | 27,317 | -0.24(-4.14%) |
Mar 26, 2021 | 6.180 | 6.180 | 5.770 | 5.800 | 45,000 | -0.30(-4.92%) |
Mar 25, 2021 | 6.800 | 7.000 | 6.020 | 6.100 | 31,049 | -0.48(-7.29%) |
Mar 24, 2021 | 6.550 | 6.720 | 6.194 | 6.580 | 18,707 | +0.17(+2.65%) |
Mar 23, 2021 | 6.700 | 6.700 | 6.410 | 6.410 | 19,965 | -0.33(-4.90%) |
Mar 22, 2021 | 6.620 | 6.805 | 6.440 | 6.740 | 17,277 | +0.09(+1.35%) |
Mar 19, 2021 | 6.590 | 6.650 | 6.450 | 6.650 | 14,800 | +0.17(+2.62%) |
Mar 18, 2021 | 6.300 | 6.690 | 6.300 | 6.480 | 12,686 | +0.18(+2.86%) |
Mar 17, 2021 | 6.260 | 6.538 | 6.220 | 6.300 | 7,665 | +0.04(+0.64%) |
Mar 16, 2021 | 6.610 | 6.681 | 6.150 | 6.260 | 27,741 | -0.54(-7.94%) |
Mar 15, 2021 | 6.540 | 6.800 | 6.400 | 6.800 | 22,082 | +0.13(+1.95%) |
Mar 12, 2021 | 6.430 | 6.700 | 6.253 | 6.670 | 51,100 | +0.15(+2.30%) |
Mar 11, 2021 | 6.190 | 6.520 | 6.160 | 6.520 | 10,249 | +0.38(+6.19%) |
Mar 10, 2021 | 6.120 | 6.348 | 6.120 | 6.140 | 7,144 | +0.06(+0.99%) |
Mar 09, 2021 | 5.890 | 6.090 | 5.844 | 6.080 | 9,026 | +0.24(+4.11%) |
Mar 08, 2021 | 5.870 | 5.870 | 5.610 | 5.840 | 10,193 | -0.06(-1.02%) |
Mar 05, 2021 | 6.436 | 6.550 | 5.760 | 5.900 | 30,900 | -0.05(-0.84%) |
Mar 04, 2021 | 5.985 | 5.999 | 5.690 | 5.950 | 60,117 | +0.07(+1.19%) |
Mar 03, 2021 | 5.860 | 5.960 | 5.845 | 5.880 | 12,817 | +0.03(+0.51%) |
Mar 02, 2021 | 5.710 | 5.900 | 5.647 | 5.850 | 21,741 | +0.03(+0.52%) |
Mar 01, 2021 | 5.840 | 5.840 | 5.510 | 5.820 | 32,872 | +0.12(+2.11%) |
Feb 26, 2021 | 5.951 | 6.190 | 5.570 | 5.700 | 36,000 | -0.15(-2.56%) |
Feb 25, 2021 | 6.200 | 6.200 | 5.810 | 5.850 | 20,714 | -0.35(-5.65%) |
Feb 24, 2021 | 5.910 | 6.200 | 5.910 | 6.200 | 18,707 | +0.29(+4.91%) |
Feb 23, 2021 | 5.970 | 6.030 | 5.850 | 5.910 | 40,193 | -0.14(-2.31%) |
Feb 22, 2021 | 6.090 | 6.150 | 5.970 | 6.050 | 17,311 | -0.11(-1.79%) |
Feb 19, 2021 | 6.070 | 6.193 | 6.010 | 6.160 | 27,300 | -0.03(-0.48%) |
Feb 18, 2021 | 6.560 | 6.730 | 6.010 | 6.190 | 159,871 | -0.37(-5.64%) |
Feb 17, 2021 | 6.850 | 6.850 | 6.560 | 6.560 | 19,712 | -0.21(-3.03%) |
Feb 16, 2021 | 6.960 | 7.140 | 6.757 | 6.765 | 28,645 | -0.14(-1.96%) |
Feb 12, 2021 | 6.610 | 6.990 | 6.610 | 6.900 | 64,600 | +0.29(+4.39%) |
Feb 11, 2021 | 6.570 | 6.700 | 6.560 | 6.610 | 23,963 | +0.00(+0.00%) |
Feb 10, 2021 | 6.750 | 6.800 | 6.430 | 6.610 | 44,168 | -0.05(-0.75%) |
Feb 09, 2021 | 6.300 | 6.890 | 6.300 | 6.660 | 51,244 | +0.38(+5.97%) |
Feb 08, 2021 | 6.450 | 6.480 | 6.151 | 6.285 | 26,409 | -0.01(-0.24%) |
Feb 05, 2021 | 6.120 | 6.600 | 6.112 | 6.300 | 63,600 | +0.16(+2.61%) |
Feb 04, 2021 | 6.050 | 6.223 | 6.007 | 6.140 | 8,971 | +0.05(+0.82%) |
Feb 03, 2021 | 6.000 | 6.170 | 5.930 | 6.090 | 11,326 | +0.09(+1.50%) |
Feb 02, 2021 | 6.240 | 6.240 | 5.870 | 6.000 | 28,549 | -0.20(-3.23%) |
Feb 01, 2021 | 5.990 | 6.250 | 5.840 | 6.200 | 29,861 | +0.18(+2.99%) |
Jan 29, 2021 | 6.150 | 6.150 | 5.800 | 6.020 | 34,800 | +0.18(+3.08%) |
Jan 28, 2021 | 6.310 | 6.310 | 5.710 | 5.840 | 33,202 | -0.47(-7.45%) |
Jan 27, 2021 | 6.680 | 6.690 | 6.160 | 6.310 | 28,957 | -0.29(-4.39%) |
Jan 26, 2021 | 6.160 | 6.600 | 6.160 | 6.600 | 31,155 | +0.44(+7.14%) |
Jan 25, 2021 | 6.190 | 6.501 | 6.120 | 6.160 | 38,315 | +0.02(+0.33%) |
Jan 22, 2021 | 5.980 | 6.240 | 5.960 | 6.140 | 19,600 | +0.09(+1.49%) |
Jan 21, 2021 | 5.960 | 6.130 | 5.885 | 6.050 | 17,592 | +0.09(+1.51%) |
Jan 20, 2021 | 5.930 | 6.085 | 5.920 | 5.960 | 30,827 | +0.03(+0.51%) |
Jan 19, 2021 | 5.960 | 6.010 | 5.730 | 5.930 | 48,297 | +0.10(+1.72%) |
Jan 15, 2021 | 5.750 | 5.981 | 5.700 | 5.830 | 20,100 | +0.00(+0.00%) |
Jan 14, 2021 | 5.710 | 5.950 | 5.500 | 5.830 | 36,447 | +0.21(+3.74%) |
Jan 13, 2021 | 5.600 | 5.690 | 5.510 | 5.620 | 25,532 | +0.06(+1.08%) |
Jan 12, 2021 | 5.490 | 5.750 | 5.490 | 5.560 | 11,542 | +0.02(+0.36%) |
Jan 11, 2021 | 5.490 | 5.649 | 5.470 | 5.540 | 20,764 | -0.10(-1.77%) |
Jan 08, 2021 | 5.560 | 5.710 | 5.560 | 5.640 | 20,400 | +0.08(+1.44%) |
Jan 07, 2021 | 5.470 | 5.650 | 5.400 | 5.560 | 30,001 | +0.09(+1.65%) |
Jan 06, 2021 | 5.360 | 5.610 | 5.360 | 5.470 | 26,274 | +0.12(+2.24%) |
Jan 05, 2021 | 5.170 | 5.460 | 5.170 | 5.350 | 19,381 | +0.14(+2.69%) |
Jan 04, 2021 | 5.705 | 5.705 | 5.210 | 5.210 | 24,886 | -0.20(-3.70%) |
Dec 31, 2020 | 5.410 | 5.410 | 5.410 | 32,879 | -0.20(-3.57%) | |
Dec 30, 2020 | 5.700 | 5.790 | 5.510 | 5.610 | 32,879 | +0.01(+0.18%) |
Dec 29, 2020 | 5.370 | 5.880 | 5.370 | 5.600 | 26,602 | +0.24(+4.48%) |
Dec 28, 2020 | 5.650 | 5.950 | 5.360 | 5.360 | 101,977 | -0.48(-8.22%) |
Dec 24, 2020 | 6.570 | 6.570 | 5.840 | 5.840 | 60,500 | -0.45(-7.15%) |
Dec 23, 2020 | 6.280 | 6.376 | 6.140 | 6.290 | 29,414 | +0.15(+2.44%) |
Dec 22, 2020 | 6.010 | 6.290 | 6.010 | 6.140 | 69,615 | +0.12(+1.99%) |
Dec 21, 2020 | 5.950 | 6.183 | 5.849 | 6.020 | 37,813 | +0.02(+0.33%) |
Dec 18, 2020 | 6.310 | 6.700 | 6.000 | 6.000 | 154,000 | -0.13(-2.12%) |
Dec 17, 2020 | 6.150 | 6.330 | 5.950 | 6.130 | 51,267 | +0.03(+0.49%) |
Dec 16, 2020 | 6.180 | 6.400 | 6.100 | 6.100 | 44,398 | -0.08(-1.29%) |
Dec 15, 2020 | 6.200 | 6.255 | 5.830 | 6.180 | 53,302 | -0.03(-0.48%) |
Dec 14, 2020 | 6.400 | 6.600 | 6.210 | 6.210 | 47,075 | -0.19(-2.97%) |
Dec 11, 2020 | 5.870 | 6.550 | 5.870 | 6.400 | 80,400 | +0.53(+9.03%) |
Dec 10, 2020 | 5.890 | 6.161 | 5.781 | 5.870 | 44,383 | -0.06(-1.01%) |
Dec 09, 2020 | 6.150 | 6.440 | 5.760 | 5.930 | 67,159 | -0.21(-3.42%) |
Dec 08, 2020 | 5.960 | 6.220 | 5.950 | 6.140 | 68,739 | +0.13(+2.16%) |
Dec 07, 2020 | 6.300 | 6.585 | 5.900 | 6.010 | 65,535 | -0.21(-3.38%) |
Dec 04, 2020 | 6.380 | 6.675 | 6.210 | 6.220 | 63,500 | -0.25(-3.86%) |
Dec 03, 2020 | 6.610 | 6.610 | 6.300 | 6.470 | 88,110 | -0.06(-0.92%) |
Dec 02, 2020 | 6.580 | 7.165 | 6.315 | 6.530 | 98,917 | -0.06(-0.91%) |
Dec 01, 2020 | 6.910 | 7.160 | 6.400 | 6.590 | 94,527 | -0.42(-5.99%) |
Nov 30, 2020 | 7.710 | 7.740 | 7.000 | 7.010 | 37,371 | -0.39(-5.27%) |
Nov 27, 2020 | 6.990 | 7.960 | 6.850 | 7.400 | 115,700 | +0.57(+8.35%) |
Nov 25, 2020 | 7.230 | 7.440 | 6.800 | 6.830 | 50,500 | -0.39(-5.40%) |
Nov 24, 2020 | 7.740 | 8.090 | 7.220 | 7.220 | 121,705 | -0.59(-7.55%) |
Nov 23, 2020 | 7.150 | 7.870 | 7.150 | 7.810 | 123,847 | +0.56(+7.72%) |
Nov 20, 2020 | 6.950 | 7.330 | 6.900 | 7.250 | 125,300 | +0.32(+4.62%) |
Nov 19, 2020 | 6.770 | 7.000 | 6.340 | 6.930 | 84,808 | +0.16(+2.36%) |
Nov 18, 2020 | 6.500 | 6.900 | 6.070 | 6.770 | 119,798 | +0.14(+2.11%) |
Nov 17, 2020 | 6.330 | 6.785 | 6.090 | 6.630 | 200,224 | +0.52(+8.51%) |
Nov 16, 2020 | 5.290 | 6.250 | 5.120 | 6.110 | 227,520 | +1.07(+21.23%) |
Nov 13, 2020 | 5.160 | 5.250 | 5.010 | 5.040 | 13,700 | -0.08(-1.56%) |
Nov 12, 2020 | 4.950 | 5.280 | 4.910 | 5.120 | 31,360 | +0.22(+4.49%) |
Nov 11, 2020 | 5.060 | 5.060 | 4.830 | 4.900 | 23,899 | +0.10(+2.08%) |
Nov 10, 2020 | 4.690 | 5.060 | 4.620 | 4.800 | 19,928 | +0.11(+2.35%) |
Nov 09, 2020 | 4.850 | 4.850 | 4.650 | 4.690 | 22,123 | -0.16(-3.30%) |
Nov 06, 2020 | 4.640 | 4.850 | 4.570 | 4.850 | 26,700 | +0.19(+4.19%) |
Nov 05, 2020 | 4.580 | 4.870 | 4.580 | 4.655 | 20,557 | +0.02(+0.32%) |
Nov 04, 2020 | 4.810 | 4.875 | 4.510 | 4.640 | 17,353 | -0.20(-4.13%) |
Nov 03, 2020 | 4.770 | 4.895 | 4.770 | 4.840 | 9,306 | +0.10(+2.11%) |
Nov 02, 2020 | 4.590 | 4.750 | 4.580 | 4.740 | 12,546 | +0.13(+2.82%) |
Oct 30, 2020 | 4.740 | 4.780 | 4.578 | 4.610 | 14,500 | -0.17(-3.56%) |
Oct 29, 2020 | 4.660 | 4.865 | 4.570 | 4.780 | 12,167 | +0.04(+0.84%) |
Oct 28, 2020 | 4.750 | 4.838 | 4.510 | 4.740 | 39,039 | -0.11(-2.27%) |
Oct 27, 2020 | 5.050 | 5.050 | 4.746 | 4.850 | 31,644 | -0.21(-4.15%) |
Oct 26, 2020 | 5.130 | 5.240 | 4.960 | 5.060 | 40,630 | -0.16(-3.07%) |
Oct 23, 2020 | 5.240 | 5.300 | 5.150 | 5.220 | 8,800 | +0.00(+0.00%) |
Oct 22, 2020 | 5.050 | 5.270 | 5.050 | 5.220 | 17,832 | +0.14(+2.76%) |
Oct 21, 2020 | 5.290 | 5.325 | 5.060 | 5.080 | 14,452 | -0.21(-3.97%) |
Oct 20, 2020 | 5.310 | 5.420 | 5.250 | 5.290 | 23,280 | +0.00(+0.00%) |
Oct 19, 2020 | 5.580 | 5.580 | 5.270 | 5.290 | 23,246 | -0.19(-3.47%) |
Oct 16, 2020 | 5.530 | 5.640 | 5.350 | 5.480 | 27,000 | +0.02(+0.37%) |
Oct 15, 2020 | 5.950 | 5.970 | 5.310 | 5.460 | 121,122 | -0.55(-9.15%) |
Oct 14, 2020 | 6.040 | 6.120 | 5.770 | 6.010 | 49,014 | -0.04(-0.66%) |
Oct 13, 2020 | 5.640 | 6.140 | 5.570 | 6.050 | 51,475 | +0.30(+5.22%) |
Oct 12, 2020 | 5.800 | 5.860 | 5.590 | 5.750 | 58,045 | +0.00(+0.00%) |
Oct 09, 2020 | 5.410 | 5.870 | 5.400 | 5.750 | 82,000 | +0.37(+6.88%) |
Oct 08, 2020 | 5.200 | 5.400 | 5.165 | 5.380 | 60,307 | +0.19(+3.66%) |
Oct 07, 2020 | 4.970 | 5.200 | 4.820 | 5.190 | 91,094 | +0.37(+7.68%) |
Oct 06, 2020 | 4.810 | 4.980 | 4.750 | 4.820 | 89,495 | +0.07(+1.47%) |
Oct 05, 2020 | 5.020 | 5.140 | 4.650 | 4.750 | 179,374 | -0.30(-5.94%) |
Oct 02, 2020 | 5.130 | 5.170 | 5.016 | 5.050 | 19,900 | -0.15(-2.88%) |
Oct 01, 2020 | 5.180 | 5.301 | 4.940 | 5.200 | 102,274 | +0.17(+3.38%) |
Sep 30, 2020 | 5.210 | 5.410 | 4.847 | 5.030 | 108,532 | -0.16(-3.08%) |
Sep 29, 2020 | 5.380 | 5.550 | 5.110 | 5.190 | 63,566 | -0.19(-3.53%) |
Sep 28, 2020 | 5.240 | 5.510 | 5.150 | 5.380 | 83,305 | +0.17(+3.26%) |
Sep 25, 2020 | 5.170 | 5.590 | 5.170 | 5.210 | 52,700 | +0.03(+0.58%) |
Sep 24, 2020 | 5.560 | 5.560 | 5.080 | 5.180 | 94,628 | -0.14(-2.63%) |
Sep 23, 2020 | 5.680 | 5.870 | 5.260 | 5.320 | 130,980 | -0.40(-6.99%) |
Sep 22, 2020 | 5.600 | 6.030 | 5.367 | 5.720 | 164,193 | +0.06(+1.06%) |
Sep 21, 2020 | 6.720 | 6.920 | 5.470 | 5.660 | 345,386 | -1.13(-16.64%) |
Sep 18, 2020 | 6.590 | 7.085 | 6.500 | 6.790 | 216,700 | +0.22(+3.35%) |
Sep 17, 2020 | 6.620 | 7.330 | 6.500 | 6.570 | 247,421 | -0.53(-7.46%) |
Sep 16, 2020 | 7.460 | 8.890 | 6.870 | 7.100 | 1,312,335 | -0.35(-4.70%) |
Sep 15, 2020 | 6.720 | 7.750 | 6.720 | 7.450 | 479,777 | +0.71(+10.53%) |
Sep 14, 2020 | 5.790 | 7.140 | 5.720 | 6.740 | 512,087 | +1.14(+20.36%) |
Sep 11, 2020 | 5.320 | 5.635 | 5.270 | 5.600 | 120,400 | +0.34(+6.46%) |
Sep 10, 2020 | 5.840 | 6.100 | 5.210 | 5.260 | 195,055 | -0.58(-9.93%) |
Sep 09, 2020 | 5.300 | 5.900 | 5.060 | 5.840 | 161,676 | +0.45(+8.35%) |
Sep 08, 2020 | 5.030 | 5.620 | 5.030 | 5.390 | 177,946 | +0.49(+10.00%) |
Sep 04, 2020 | 4.640 | 4.910 | 4.600 | 4.900 | 68,900 | +0.32(+6.99%) |
Sep 03, 2020 | 4.890 | 4.940 | 4.510 | 4.580 | 80,011 | -0.27(-5.57%) |
Sep 02, 2020 | 4.350 | 4.950 | 4.280 | 4.850 | 87,402 | +0.41(+9.23%) |
Sep 01, 2020 | 4.660 | 4.714 | 4.370 | 4.440 | 96,039 | -0.19(-4.10%) |
Aug 31, 2020 | 4.850 | 4.930 | 4.560 | 4.630 | 72,665 | -0.22(-4.54%) |
Aug 28, 2020 | 4.750 | 4.970 | 4.400 | 4.850 | 123,200 | -0.06(-1.22%) |
Aug 27, 2020 | 4.860 | 5.030 | 4.790 | 4.910 | 44,039 | +0.18(+3.81%) |
Aug 26, 2020 | 5.140 | 5.350 | 4.730 | 4.730 | 197,865 | -0.53(-10.08%) |
Aug 25, 2020 | 4.970 | 5.450 | 4.910 | 5.260 | 250,644 | +0.47(+9.81%) |
Aug 24, 2020 | 5.970 | 6.090 | 4.660 | 4.790 | 487,253 | -1.03(-17.70%) |
Aug 21, 2020 | 5.140 | 6.185 | 5.060 | 5.820 | 546,300 | +0.51(+9.60%) |
Aug 20, 2020 | 4.540 | 5.580 | 4.540 | 5.310 | 381,966 | +0.72(+15.69%) |
Aug 19, 2020 | 4.040 | 4.720 | 3.900 | 4.590 | 163,824 | +0.53(+13.05%) |
Aug 18, 2020 | 4.760 | 4.760 | 3.850 | 4.060 | 296,246 | -0.77(-15.94%) |
Aug 17, 2020 | 4.130 | 5.590 | 4.040 | 4.830 | 897,527 | +0.81(+20.15%) |
Aug 14, 2020 | 3.650 | 4.050 | 3.612 | 4.020 | 297,600 | +0.42(+11.67%) |
Aug 13, 2020 | 3.500 | 3.750 | 3.490 | 3.600 | 125,643 | +0.27(+8.11%) |
Aug 12, 2020 | 3.210 | 3.410 | 3.140 | 3.330 | 48,203 | +0.11(+3.28%) |
Aug 11, 2020 | 3.450 | 3.450 | 3.180 | 3.224 | 58,709 | -0.21(-6.00%) |
Aug 10, 2020 | 3.500 | 3.670 | 3.380 | 3.430 | 79,384 | -0.03(-0.87%) |
Aug 07, 2020 | 3.320 | 3.790 | 3.320 | 3.460 | 195,800 | +0.19(+5.81%) |
Aug 06, 2020 | 3.070 | 3.300 | 3.022 | 3.270 | 89,871 | +0.24(+7.92%) |
Aug 05, 2020 | 2.970 | 3.070 | 2.945 | 3.030 | 41,075 | +0.08(+2.71%) |
Aug 04, 2020 | 2.990 | 3.090 | 2.910 | 2.950 | 48,158 | +0.02(+0.68%) |
Aug 03, 2020 | 2.910 | 3.090 | 2.850 | 2.930 | 73,994 | +0.04(+1.38%) |
Jul 31, 2020 | 2.820 | 3.000 | 2.820 | 2.890 | 60,800 | +0.01(+0.35%) |
Jul 30, 2020 | 3.140 | 3.150 | 2.800 | 2.880 | 81,060 | -0.27(-8.57%) |
Jul 29, 2020 | 3.050 | 3.200 | 2.950 | 3.150 | 93,877 | +0.23(+7.86%) |
Jul 28, 2020 | 3.390 | 3.390 | 2.760 | 2.920 | 160,154 | -0.48(-14.11%) |
Jul 27, 2020 | 2.940 | 3.500 | 2.900 | 3.400 | 233,700 | +0.45(+15.25%) |
Jul 24, 2020 | 2.700 | 2.950 | 2.664 | 2.950 | 30,500 | +0.29(+10.90%) |
Jul 23, 2020 | 2.840 | 2.840 | 2.610 | 2.660 | 69,374 | -0.23(-7.96%) |
Jul 22, 2020 | 2.830 | 2.900 | 2.740 | 2.890 | 26,461 | +0.01(+0.35%) |
Jul 21, 2020 | 2.890 | 2.899 | 2.830 | 2.880 | 20,756 | -0.04(-1.37%) |
Jul 20, 2020 | 2.860 | 2.930 | 2.790 | 2.920 | 20,966 | +0.00(+0.15%) |
Jul 17, 2020 | 3.000 | 3.000 | 2.900 | 2.916 | 52,000 | -0.06(-2.16%) |
Jul 16, 2020 | 2.690 | 3.000 | 2.690 | 2.980 | 80,181 | +0.35(+13.31%) |
Jul 15, 2020 | 2.600 | 2.725 | 2.500 | 2.630 | 10,575 | -0.06(-2.23%) |
Jul 14, 2020 | 2.810 | 2.810 | 2.530 | 2.690 | 31,796 | -0.10(-3.58%) |
Jul 13, 2020 | 2.590 | 3.020 | 2.590 | 2.790 | 106,547 | +0.21(+8.14%) |
Jul 10, 2020 | 2.540 | 2.660 | 2.510 | 2.580 | 37,400 | +0.04(+1.58%) |
Jul 09, 2020 | 2.850 | 2.870 | 2.390 | 2.540 | 76,924 | -0.23(-8.31%) |
Jul 08, 2020 | 2.710 | 2.895 | 2.710 | 2.770 | 61,824 | +0.14(+5.32%) |
Jul 07, 2020 | 2.430 | 2.870 | 2.340 | 2.630 | 124,609 | +0.30(+12.75%) |
Jul 06, 2020 | 2.390 | 2.600 | 2.250 | 2.333 | 104,673 | -0.00(-0.03%) |
Jul 02, 2020 | 2.370 | 2.390 | 2.260 | 2.333 | 5,700 | +0.03(+1.45%) |
Jul 01, 2020 | 2.260 | 2.311 | 2.260 | 2.300 | 8,541 | +0.02(+1.09%) |
Jun 30, 2020 | 2.262 | 2.360 | 2.260 | 2.275 | 15,754 | -0.02(-1.08%) |
Jun 29, 2020 | 2.520 | 2.610 | 2.230 | 2.300 | 47,559 | -0.15(-6.12%) |
Jun 26, 2020 | 2.480 | 2.490 | 2.450 | 2.450 | 9,100 | -0.07(-2.63%) |
Jun 25, 2020 | 2.500 | 2.560 | 2.480 | 2.516 | 13,341 | +0.02(+0.65%) |
Jun 24, 2020 | 2.450 | 2.518 | 2.450 | 2.500 | 29,641 | +0.07(+2.88%) |
Jun 23, 2020 | 2.420 | 2.483 | 2.350 | 2.430 | 27,884 | +0.06(+2.53%) |
Jun 22, 2020 | 2.400 | 2.440 | 2.301 | 2.370 | 21,273 | -0.02(-0.84%) |
Jun 19, 2020 | 2.430 | 2.430 | 2.360 | 2.390 | 19,000 | -0.03(-1.35%) |
Jun 18, 2020 | 2.370 | 2.490 | 2.351 | 2.423 | 16,606 | +0.02(+0.95%) |
Jun 17, 2020 | 2.450 | 2.452 | 2.350 | 2.400 | 18,523 | +0.02(+0.84%) |
Jun 16, 2020 | 2.370 | 2.400 | 2.300 | 2.380 | 8,494 | +0.00(+0.00%) |
Jun 15, 2020 | 2.290 | 2.400 | 2.290 | 2.380 | 13,497 | +0.02(+0.85%) |
Jun 12, 2020 | 2.280 | 2.360 | 2.250 | 2.360 | 26,200 | +0.09(+3.96%) |
Jun 11, 2020 | 2.290 | 2.310 | 2.260 | 2.270 | 11,647 | -0.14(-5.81%) |
Jun 10, 2020 | 2.310 | 2.420 | 2.290 | 2.410 | 20,996 | +0.10(+4.33%) |
Jun 09, 2020 | 2.340 | 2.350 | 2.300 | 2.310 | 24,589 | -0.06(-2.74%) |
Jun 08, 2020 | 2.420 | 2.420 | 2.340 | 2.375 | 20,376 | -0.04(-1.86%) |
Jun 05, 2020 | 2.470 | 2.470 | 2.390 | 2.420 | 17,500 | -0.01(-0.41%) |
Jun 04, 2020 | 2.440 | 2.440 | 2.410 | 2.430 | 11,276 | +0.00(+0.00%) |
Jun 03, 2020 | 2.400 | 2.480 | 2.400 | 2.430 | 20,549 | +0.02(+0.83%) |
Jun 02, 2020 | 2.490 | 2.490 | 2.390 | 2.410 | 11,850 | -0.08(-3.21%) |
Jun 01, 2020 | 2.330 | 2.490 | 2.310 | 2.490 | 20,296 | +0.12(+5.06%) |
May 29, 2020 | 2.420 | 2.420 | 2.300 | 2.370 | 19,700 | +0.02(+0.85%) |
May 28, 2020 | 2.500 | 2.513 | 2.350 | 2.350 | 21,796 | -0.13(-5.43%) |
May 27, 2020 | 2.530 | 2.610 | 2.400 | 2.485 | 19,790 | -0.02(-0.60%) |
May 26, 2020 | 2.620 | 2.620 | 2.380 | 2.500 | 55,684 | -0.11(-4.21%) |
May 22, 2020 | 2.500 | 2.610 | 2.500 | 2.610 | 9,000 | +0.11(+4.40%) |
May 21, 2020 | 2.620 | 2.670 | 2.490 | 2.500 | 18,347 | -0.14(-5.30%) |
May 20, 2020 | 2.700 | 2.773 | 2.570 | 2.640 | 29,424 | -0.02(-0.75%) |
May 19, 2020 | 2.590 | 2.900 | 2.370 | 2.660 | 45,008 | +0.11(+4.31%) |
May 18, 2020 | 2.470 | 2.640 | 2.445 | 2.550 | 40,050 | +0.08(+3.24%) |
May 15, 2020 | 2.280 | 2.570 | 2.280 | 2.470 | 58,400 | +0.19(+8.33%) |
May 14, 2020 | 2.280 | 2.480 | 2.253 | 2.280 | 20,437 | -0.02(-0.87%) |
May 13, 2020 | 2.490 | 2.610 | 2.260 | 2.300 | 17,278 | -0.17(-6.88%) |
May 12, 2020 | 2.560 | 2.611 | 2.470 | 2.470 | 26,526 | -0.13(-5.00%) |
May 11, 2020 | 2.630 | 2.640 | 2.580 | 2.600 | 23,974 | -0.03(-1.14%) |
May 08, 2020 | 2.550 | 2.650 | 2.540 | 2.630 | 12,600 | +0.08(+3.14%) |
May 07, 2020 | 2.470 | 2.590 | 2.457 | 2.550 | 25,513 | +0.12(+4.94%) |
May 06, 2020 | 2.410 | 2.510 | 2.410 | 2.430 | 15,180 | -0.01(-0.41%) |
May 05, 2020 | 2.420 | 2.570 | 2.420 | 2.440 | 23,277 | -0.02(-0.70%) |
May 04, 2020 | 2.550 | 2.550 | 2.320 | 2.457 | 33,036 | -0.14(-5.49%) |