Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.830 | 6.040 | 5.670 | 6.030 | 85,100 | +0.16(+2.73%) |
Apr 29, 2021 | 6.020 | 6.150 | 5.800 | 5.870 | 114,124 | -0.15(-2.49%) |
Apr 28, 2021 | 6.130 | 6.170 | 6.000 | 6.020 | 67,629 | -0.05(-0.82%) |
Apr 27, 2021 | 5.830 | 6.140 | 5.830 | 6.070 | 102,258 | +0.21(+3.58%) |
Apr 26, 2021 | 5.720 | 5.950 | 5.720 | 5.860 | 58,863 | +0.08(+1.38%) |
Apr 23, 2021 | 5.880 | 5.960 | 5.750 | 5.780 | 105,900 | -0.10(-1.70%) |
Apr 22, 2021 | 5.910 | 5.950 | 5.770 | 5.880 | 93,727 | +0.03(+0.51%) |
Apr 21, 2021 | 5.670 | 5.920 | 5.670 | 5.850 | 37,931 | +0.12(+2.09%) |
Apr 20, 2021 | 5.750 | 5.810 | 5.560 | 5.730 | 83,696 | -0.11(-1.88%) |
Apr 19, 2021 | 5.750 | 5.950 | 5.640 | 5.840 | 127,962 | +0.09(+1.57%) |
Apr 16, 2021 | 5.950 | 5.993 | 5.610 | 5.750 | 87,700 | -0.09(-1.54%) |
Apr 15, 2021 | 5.800 | 5.950 | 5.740 | 5.840 | 47,017 | +0.07(+1.21%) |
Apr 14, 2021 | 5.620 | 5.950 | 5.610 | 5.770 | 66,226 | +0.13(+2.30%) |
Apr 13, 2021 | 5.670 | 5.720 | 5.510 | 5.640 | 162,969 | -0.08(-1.40%) |
Apr 12, 2021 | 6.060 | 6.060 | 5.720 | 5.720 | 77,047 | -0.28(-4.67%) |
Apr 09, 2021 | 5.950 | 6.180 | 5.930 | 6.000 | 112,900 | -0.03(-0.50%) |
Apr 08, 2021 | 5.930 | 6.200 | 5.850 | 6.030 | 132,208 | -0.01(-0.17%) |
Apr 07, 2021 | 6.100 | 6.180 | 5.978 | 6.040 | 103,921 | -0.03(-0.49%) |
Apr 06, 2021 | 6.000 | 6.250 | 5.930 | 6.070 | 177,787 | +0.06(+1.00%) |
Apr 05, 2021 | 6.160 | 6.200 | 5.870 | 6.010 | 238,523 | -0.23(-3.69%) |
Apr 01, 2021 | 6.200 | 6.640 | 6.150 | 6.240 | 530,700 | +0.14(+2.30%) |
Mar 31, 2021 | 5.880 | 6.150 | 5.550 | 6.100 | 393,140 | +0.21(+3.57%) |
Mar 30, 2021 | 5.890 | 6.130 | 5.510 | 5.890 | 155,576 | +0.01(+0.17%) |
Mar 29, 2021 | 5.890 | 6.200 | 5.800 | 5.880 | 188,222 | -0.10(-1.67%) |
Mar 26, 2021 | 6.020 | 6.370 | 5.900 | 5.980 | 309,000 | -0.14(-2.29%) |
Mar 25, 2021 | 5.900 | 6.410 | 5.550 | 6.120 | 755,773 | +0.30(+5.15%) |
Mar 24, 2021 | 5.740 | 6.360 | 5.710 | 5.820 | 1,107,537 | +0.54(+10.23%) |
Mar 23, 2021 | 5.370 | 5.499 | 5.200 | 5.280 | 107,994 | -0.09(-1.68%) |
Mar 22, 2021 | 5.360 | 5.430 | 5.152 | 5.370 | 128,617 | +0.05(+0.94%) |
Mar 19, 2021 | 5.320 | 5.460 | 5.060 | 5.320 | 165,300 | +0.00(+0.00%) |
Mar 18, 2021 | 5.560 | 5.570 | 5.230 | 5.320 | 201,081 | -0.25(-4.49%) |
Mar 17, 2021 | 5.520 | 5.700 | 5.405 | 5.570 | 191,782 | +0.03(+0.54%) |
Mar 16, 2021 | 5.480 | 5.780 | 5.330 | 5.540 | 405,080 | +0.15(+2.78%) |
Mar 15, 2021 | 4.960 | 5.410 | 4.960 | 5.390 | 421,689 | +0.43(+8.67%) |
Mar 12, 2021 | 4.820 | 5.180 | 4.820 | 4.960 | 367,800 | +0.01(+0.20%) |
Mar 11, 2021 | 4.700 | 4.950 | 4.700 | 4.950 | 409,372 | +0.25(+5.32%) |
Mar 10, 2021 | 4.490 | 4.700 | 4.320 | 4.700 | 261,572 | +0.23(+5.15%) |
Mar 09, 2021 | 4.460 | 4.700 | 4.420 | 4.470 | 229,755 | -0.03(-0.67%) |
Mar 08, 2021 | 4.430 | 4.550 | 4.360 | 4.500 | 277,639 | +0.14(+3.21%) |
Mar 05, 2021 | 4.220 | 4.460 | 4.020 | 4.360 | 405,500 | +0.15(+3.44%) |
Mar 04, 2021 | 4.050 | 4.240 | 3.990 | 4.215 | 153,492 | +0.12(+3.06%) |
Mar 03, 2021 | 4.000 | 4.430 | 3.980 | 4.090 | 282,158 | -0.26(-5.98%) |
Mar 02, 2021 | 4.290 | 4.350 | 4.170 | 4.350 | 299,092 | +0.08(+1.87%) |
Mar 01, 2021 | 3.950 | 4.300 | 3.890 | 4.270 | 489,293 | +0.38(+9.77%) |
Feb 26, 2021 | 3.930 | 3.980 | 3.640 | 3.890 | 232,100 | -0.10(-2.51%) |
Feb 25, 2021 | 4.190 | 4.190 | 3.950 | 3.990 | 107,493 | -0.17(-4.09%) |
Feb 24, 2021 | 4.070 | 4.180 | 4.000 | 4.160 | 353,487 | +0.18(+4.52%) |
Feb 23, 2021 | 3.870 | 4.030 | 3.751 | 3.980 | 244,164 | +0.10(+2.58%) |
Feb 22, 2021 | 3.900 | 3.940 | 3.810 | 3.880 | 112,841 | -0.08(-2.02%) |
Feb 19, 2021 | 3.850 | 4.000 | 3.850 | 3.960 | 103,500 | +0.12(+3.13%) |
Feb 18, 2021 | 3.980 | 4.028 | 3.790 | 3.840 | 77,240 | -0.11(-2.78%) |
Feb 17, 2021 | 4.000 | 4.120 | 3.902 | 3.950 | 242,986 | -0.03(-0.75%) |
Feb 16, 2021 | 4.080 | 4.180 | 3.910 | 3.980 | 392,317 | -0.14(-3.40%) |
Feb 12, 2021 | 4.030 | 4.200 | 3.990 | 4.120 | 185,900 | +0.11(+2.74%) |
Feb 11, 2021 | 3.840 | 4.050 | 3.790 | 4.010 | 175,675 | +0.17(+4.43%) |
Feb 10, 2021 | 3.740 | 3.900 | 3.700 | 3.840 | 102,943 | +0.07(+1.86%) |
Feb 09, 2021 | 3.810 | 3.840 | 3.700 | 3.770 | 72,101 | -0.07(-1.82%) |
Feb 08, 2021 | 3.900 | 4.000 | 3.750 | 3.840 | 248,130 | +0.00(+0.00%) |
Feb 05, 2021 | 3.720 | 3.940 | 3.694 | 3.840 | 121,500 | +0.10(+2.67%) |
Feb 04, 2021 | 3.980 | 4.090 | 3.680 | 3.740 | 190,378 | -0.24(-6.03%) |
Feb 03, 2021 | 3.700 | 4.100 | 3.700 | 3.980 | 612,556 | +0.23(+6.13%) |
Feb 02, 2021 | 3.410 | 3.770 | 3.260 | 3.750 | 899,379 | +0.08(+2.18%) |
Feb 01, 2021 | 3.270 | 3.680 | 3.270 | 3.670 | 209,348 | +0.47(+14.69%) |
Jan 29, 2021 | 3.210 | 3.420 | 3.150 | 3.200 | 85,000 | -0.07(-2.14%) |
Jan 28, 2021 | 3.350 | 3.390 | 3.200 | 3.270 | 78,788 | -0.09(-2.68%) |
Jan 27, 2021 | 3.290 | 3.438 | 3.250 | 3.360 | 191,618 | -0.04(-1.18%) |
Jan 26, 2021 | 3.430 | 3.500 | 3.270 | 3.400 | 337,315 | -0.10(-2.86%) |
Jan 25, 2021 | 3.590 | 3.650 | 3.400 | 3.500 | 195,695 | -0.12(-3.31%) |
Jan 22, 2021 | 3.620 | 3.655 | 3.550 | 3.620 | 135,700 | -0.05(-1.36%) |
Jan 21, 2021 | 3.510 | 3.750 | 3.380 | 3.670 | 321,635 | +0.19(+5.46%) |
Jan 20, 2021 | 3.260 | 3.480 | 3.250 | 3.480 | 140,822 | +0.23(+7.08%) |
Jan 19, 2021 | 3.200 | 3.360 | 3.190 | 3.250 | 82,626 | +0.05(+1.56%) |
Jan 15, 2021 | 3.070 | 3.250 | 3.020 | 3.200 | 127,300 | +0.08(+2.40%) |
Jan 14, 2021 | 3.050 | 3.230 | 3.020 | 3.125 | 132,618 | +0.07(+2.29%) |
Jan 13, 2021 | 3.100 | 3.190 | 3.030 | 3.055 | 88,890 | -0.06(-2.08%) |
Jan 12, 2021 | 3.000 | 3.120 | 3.000 | 3.120 | 91,795 | +0.11(+3.65%) |
Jan 11, 2021 | 3.130 | 3.146 | 2.970 | 3.010 | 117,233 | -0.10(-3.06%) |
Jan 08, 2021 | 3.220 | 3.220 | 3.011 | 3.105 | 108,100 | -0.10(-3.27%) |
Jan 07, 2021 | 3.260 | 3.350 | 3.143 | 3.210 | 132,172 | -0.07(-2.13%) |
Jan 06, 2021 | 3.190 | 3.330 | 3.131 | 3.280 | 86,427 | +0.12(+3.80%) |
Jan 05, 2021 | 3.070 | 3.190 | 3.060 | 3.160 | 107,049 | +0.13(+4.29%) |
Jan 04, 2021 | 3.110 | 3.178 | 2.960 | 3.030 | 157,615 | -0.10(-3.19%) |
Dec 31, 2020 | 3.130 | 3.130 | 3.130 | 151,250 | +0.02(+0.64%) | |
Dec 30, 2020 | 3.130 | 3.330 | 3.100 | 3.110 | 151,250 | +0.00(+0.00%) |
Dec 29, 2020 | 3.300 | 3.320 | 3.100 | 3.110 | 209,750 | -0.22(-6.61%) |
Dec 28, 2020 | 3.500 | 3.550 | 3.250 | 3.330 | 203,587 | -0.15(-4.31%) |
Dec 24, 2020 | 3.500 | 3.510 | 3.400 | 3.480 | 90,500 | -0.01(-0.29%) |
Dec 23, 2020 | 3.500 | 3.690 | 3.460 | 3.490 | 138,057 | -0.04(-1.13%) |
Dec 22, 2020 | 3.470 | 3.640 | 3.367 | 3.530 | 176,547 | +0.05(+1.44%) |
Dec 21, 2020 | 3.590 | 3.710 | 3.420 | 3.480 | 223,850 | -0.31(-8.18%) |
Dec 18, 2020 | 3.780 | 3.850 | 3.720 | 3.790 | 112,600 | -0.01(-0.26%) |
Dec 17, 2020 | 3.800 | 3.900 | 3.775 | 3.800 | 126,851 | -0.03(-0.78%) |
Dec 16, 2020 | 3.800 | 3.880 | 3.658 | 3.830 | 103,103 | -0.01(-0.26%) |
Dec 15, 2020 | 3.720 | 3.850 | 3.720 | 3.840 | 113,744 | +0.01(+0.26%) |
Dec 14, 2020 | 3.810 | 3.840 | 3.740 | 3.830 | 90,163 | +0.03(+0.79%) |
Dec 11, 2020 | 3.780 | 3.830 | 3.770 | 3.800 | 110,500 | -0.01(-0.26%) |
Dec 10, 2020 | 3.710 | 3.840 | 3.693 | 3.810 | 114,069 | +0.05(+1.33%) |
Dec 09, 2020 | 3.780 | 3.900 | 3.710 | 3.760 | 146,307 | +0.00(+0.00%) |
Dec 08, 2020 | 3.600 | 3.760 | 3.560 | 3.760 | 143,610 | +0.10(+2.73%) |
Dec 07, 2020 | 3.750 | 3.761 | 3.660 | 3.660 | 104,343 | -0.11(-2.92%) |
Dec 04, 2020 | 3.660 | 3.780 | 3.660 | 3.770 | 173,100 | +0.11(+3.01%) |
Dec 03, 2020 | 3.620 | 3.750 | 3.615 | 3.660 | 105,530 | +0.01(+0.27%) |
Dec 02, 2020 | 3.600 | 3.750 | 3.530 | 3.650 | 77,911 | +0.03(+0.83%) |
Dec 01, 2020 | 3.600 | 3.690 | 3.575 | 3.620 | 106,872 | -0.01(-0.28%) |
Nov 30, 2020 | 3.600 | 3.650 | 3.560 | 3.630 | 85,389 | +0.01(+0.28%) |
Nov 27, 2020 | 3.590 | 3.670 | 3.550 | 3.620 | 17,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.590 | 3.700 | 3.540 | 3.620 | 138,600 | +0.04(+1.12%) |
Nov 24, 2020 | 3.600 | 3.685 | 3.570 | 3.580 | 206,646 | +0.00(+0.00%) |
Nov 23, 2020 | 3.550 | 3.650 | 3.480 | 3.580 | 183,045 | +0.03(+0.85%) |
Nov 20, 2020 | 3.500 | 3.600 | 3.465 | 3.550 | 140,700 | +0.03(+0.85%) |
Nov 19, 2020 | 3.400 | 3.550 | 3.395 | 3.520 | 123,200 | +0.11(+3.23%) |
Nov 18, 2020 | 3.360 | 3.525 | 3.360 | 3.410 | 193,048 | +0.04(+1.19%) |
Nov 17, 2020 | 3.530 | 3.540 | 3.370 | 3.370 | 195,650 | -0.17(-4.80%) |
Nov 16, 2020 | 3.470 | 3.610 | 3.430 | 3.540 | 204,953 | +0.06(+1.72%) |
Nov 13, 2020 | 3.380 | 3.500 | 3.380 | 3.480 | 163,700 | +0.11(+3.26%) |
Nov 12, 2020 | 3.190 | 3.500 | 3.190 | 3.370 | 171,143 | +0.13(+4.01%) |
Nov 11, 2020 | 3.320 | 3.450 | 3.190 | 3.240 | 123,300 | -0.11(-3.28%) |
Nov 10, 2020 | 3.280 | 3.460 | 3.150 | 3.350 | 164,955 | +0.07(+2.13%) |
Nov 09, 2020 | 3.150 | 3.490 | 3.150 | 3.280 | 246,078 | +0.16(+5.13%) |
Nov 06, 2020 | 3.280 | 3.400 | 2.700 | 3.120 | 641,000 | -0.52(-14.29%) |
Nov 05, 2020 | 3.650 | 3.700 | 3.560 | 3.640 | 135,492 | +0.04(+1.11%) |
Nov 04, 2020 | 3.560 | 3.640 | 3.511 | 3.600 | 32,981 | +0.01(+0.28%) |
Nov 03, 2020 | 3.550 | 3.650 | 3.510 | 3.590 | 140,095 | +0.15(+4.36%) |
Nov 02, 2020 | 3.450 | 3.680 | 3.320 | 3.440 | 203,268 | -0.02(-0.58%) |
Oct 30, 2020 | 3.605 | 3.605 | 3.320 | 3.460 | 34,100 | -0.01(-0.29%) |
Oct 29, 2020 | 3.540 | 3.640 | 3.400 | 3.470 | 68,884 | -0.08(-2.25%) |
Oct 28, 2020 | 3.640 | 3.640 | 3.410 | 3.550 | 188,349 | -0.17(-4.57%) |
Oct 27, 2020 | 3.720 | 3.780 | 3.580 | 3.720 | 248,044 | +0.02(+0.54%) |
Oct 26, 2020 | 3.620 | 3.720 | 3.519 | 3.700 | 59,224 | -0.01(-0.27%) |
Oct 23, 2020 | 3.660 | 3.740 | 3.638 | 3.710 | 130,200 | +0.03(+0.82%) |
Oct 22, 2020 | 3.580 | 3.690 | 3.550 | 3.680 | 89,014 | +0.09(+2.51%) |
Oct 21, 2020 | 3.610 | 3.660 | 3.560 | 3.590 | 50,620 | +0.00(+0.00%) |
Oct 20, 2020 | 3.380 | 3.730 | 3.380 | 3.590 | 178,550 | +0.17(+4.97%) |
Oct 19, 2020 | 3.360 | 3.540 | 3.300 | 3.420 | 165,593 | +0.10(+3.01%) |
Oct 16, 2020 | 3.430 | 3.610 | 3.300 | 3.320 | 229,300 | -0.17(-4.87%) |
Oct 15, 2020 | 3.340 | 3.490 | 3.210 | 3.490 | 80,785 | +0.07(+2.05%) |
Oct 14, 2020 | 3.360 | 3.420 | 3.300 | 3.420 | 47,897 | +0.07(+2.09%) |
Oct 13, 2020 | 3.340 | 3.460 | 3.300 | 3.350 | 72,119 | -0.02(-0.59%) |
Oct 12, 2020 | 3.380 | 3.460 | 3.285 | 3.370 | 89,736 | -0.08(-2.32%) |
Oct 09, 2020 | 3.410 | 3.499 | 3.240 | 3.450 | 151,000 | +0.01(+0.29%) |
Oct 08, 2020 | 3.150 | 3.470 | 3.150 | 3.440 | 210,791 | +0.30(+9.55%) |
Oct 07, 2020 | 3.090 | 3.200 | 3.040 | 3.140 | 151,820 | +0.04(+1.29%) |
Oct 06, 2020 | 2.910 | 3.190 | 2.860 | 3.100 | 287,778 | +0.16(+5.44%) |
Oct 05, 2020 | 2.980 | 3.060 | 2.890 | 2.940 | 457,448 | +0.07(+2.44%) |
Oct 02, 2020 | 2.550 | 2.890 | 2.550 | 2.870 | 350,500 | +0.28(+10.81%) |
Oct 01, 2020 | 2.560 | 3.070 | 2.510 | 2.590 | 431,952 | +0.04(+1.57%) |
Sep 30, 2020 | 2.610 | 2.680 | 2.540 | 2.550 | 74,920 | -0.07(-2.67%) |
Sep 29, 2020 | 2.640 | 2.690 | 2.560 | 2.620 | 36,321 | -0.05(-1.87%) |
Sep 28, 2020 | 2.740 | 2.840 | 2.650 | 2.670 | 123,047 | -0.05(-1.84%) |
Sep 25, 2020 | 2.650 | 2.720 | 2.650 | 2.720 | 50,900 | +0.02(+0.74%) |
Sep 24, 2020 | 2.750 | 2.750 | 2.620 | 2.700 | 82,101 | -0.05(-1.82%) |
Sep 23, 2020 | 2.840 | 2.840 | 2.710 | 2.750 | 77,577 | -0.09(-3.17%) |
Sep 22, 2020 | 2.780 | 2.930 | 2.710 | 2.840 | 160,610 | +0.03(+1.07%) |
Sep 21, 2020 | 2.750 | 2.810 | 2.650 | 2.810 | 110,025 | -0.04(-1.40%) |
Sep 18, 2020 | 2.920 | 2.920 | 2.770 | 2.850 | 193,900 | -0.07(-2.40%) |
Sep 17, 2020 | 2.570 | 2.920 | 2.510 | 2.920 | 373,604 | +0.31(+11.88%) |
Sep 16, 2020 | 2.540 | 2.670 | 2.510 | 2.610 | 397,385 | +0.06(+2.35%) |
Sep 15, 2020 | 2.400 | 2.590 | 2.388 | 2.550 | 190,396 | +0.16(+6.69%) |
Sep 14, 2020 | 2.410 | 2.415 | 2.380 | 2.390 | 72,836 | +0.00(+0.00%) |
Sep 11, 2020 | 2.370 | 2.420 | 2.355 | 2.390 | 97,800 | +0.01(+0.42%) |
Sep 10, 2020 | 2.410 | 2.450 | 2.350 | 2.380 | 163,580 | -0.04(-1.65%) |
Sep 09, 2020 | 2.420 | 2.450 | 2.350 | 2.420 | 117,858 | +0.03(+1.26%) |
Sep 08, 2020 | 2.310 | 2.430 | 2.310 | 2.390 | 79,537 | -0.02(-0.83%) |
Sep 04, 2020 | 2.470 | 2.470 | 2.360 | 2.410 | 68,500 | +0.00(+0.00%) |
Sep 03, 2020 | 2.470 | 2.470 | 2.330 | 2.410 | 120,521 | -0.06(-2.43%) |
Sep 02, 2020 | 2.510 | 2.550 | 2.470 | 2.470 | 82,605 | -0.05(-1.98%) |
Sep 01, 2020 | 2.530 | 2.580 | 2.500 | 2.520 | 76,680 | -0.03(-1.18%) |
Aug 31, 2020 | 2.590 | 2.590 | 2.500 | 2.550 | 101,014 | -0.07(-2.67%) |
Aug 28, 2020 | 2.500 | 2.620 | 2.450 | 2.620 | 163,200 | +0.13(+5.22%) |
Aug 27, 2020 | 2.650 | 2.650 | 2.460 | 2.490 | 233,002 | -0.11(-4.23%) |
Aug 26, 2020 | 2.460 | 2.650 | 2.450 | 2.600 | 415,914 | +0.18(+7.44%) |
Aug 25, 2020 | 2.450 | 2.480 | 2.390 | 2.420 | 113,956 | -0.03(-1.22%) |
Aug 24, 2020 | 2.470 | 2.535 | 2.450 | 2.450 | 81,792 | +0.03(+1.24%) |
Aug 21, 2020 | 2.430 | 2.480 | 2.400 | 2.420 | 89,100 | -0.06(-2.42%) |
Aug 20, 2020 | 2.400 | 2.480 | 2.379 | 2.480 | 144,767 | +0.04(+1.64%) |
Aug 19, 2020 | 2.460 | 2.490 | 2.410 | 2.440 | 71,141 | -0.03(-1.21%) |
Aug 18, 2020 | 2.550 | 2.550 | 2.430 | 2.470 | 172,032 | -0.05(-1.98%) |
Aug 17, 2020 | 2.570 | 2.620 | 2.500 | 2.520 | 86,256 | -0.07(-2.70%) |
Aug 14, 2020 | 2.540 | 2.640 | 2.500 | 2.590 | 169,200 | +0.04(+1.57%) |
Aug 13, 2020 | 2.510 | 2.590 | 2.510 | 2.550 | 81,410 | +0.03(+1.19%) |
Aug 12, 2020 | 2.500 | 2.630 | 2.500 | 2.520 | 174,625 | +0.01(+0.40%) |
Aug 11, 2020 | 2.580 | 2.690 | 2.500 | 2.510 | 147,875 | -0.07(-2.71%) |
Aug 10, 2020 | 2.550 | 2.700 | 2.550 | 2.580 | 203,005 | -0.04(-1.53%) |
Aug 07, 2020 | 2.500 | 2.650 | 2.460 | 2.620 | 162,600 | +0.11(+4.38%) |
Aug 06, 2020 | 2.710 | 2.710 | 2.390 | 2.510 | 351,573 | -0.22(-8.06%) |
Aug 05, 2020 | 2.680 | 2.790 | 2.660 | 2.730 | 135,091 | +0.07(+2.63%) |
Aug 04, 2020 | 2.610 | 2.740 | 2.550 | 2.660 | 173,001 | +0.04(+1.72%) |
Aug 03, 2020 | 2.370 | 2.620 | 2.370 | 2.615 | 120,117 | +0.01(+0.19%) |
Jul 31, 2020 | 2.560 | 2.620 | 2.463 | 2.610 | 102,500 | +0.01(+0.38%) |
Jul 30, 2020 | 2.660 | 2.660 | 2.550 | 2.600 | 46,681 | -0.09(-3.35%) |
Jul 29, 2020 | 2.680 | 2.710 | 2.490 | 2.690 | 147,797 | +0.01(+0.37%) |
Jul 28, 2020 | 2.770 | 2.800 | 2.660 | 2.680 | 114,993 | -0.12(-4.29%) |
Jul 27, 2020 | 2.880 | 2.940 | 2.730 | 2.800 | 95,054 | -0.08(-2.78%) |
Jul 24, 2020 | 2.950 | 2.980 | 2.866 | 2.880 | 160,300 | -0.11(-3.68%) |
Jul 23, 2020 | 2.880 | 3.040 | 2.880 | 2.990 | 206,983 | +0.11(+3.82%) |
Jul 22, 2020 | 2.820 | 2.930 | 2.760 | 2.880 | 135,862 | +0.06(+2.13%) |
Jul 21, 2020 | 2.700 | 2.840 | 2.620 | 2.820 | 246,543 | +0.12(+4.44%) |
Jul 20, 2020 | 2.680 | 2.780 | 2.652 | 2.700 | 69,208 | +0.02(+0.75%) |
Jul 17, 2020 | 2.750 | 2.910 | 2.640 | 2.680 | 136,300 | +0.00(+0.00%) |
Jul 16, 2020 | 2.650 | 2.740 | 2.630 | 2.680 | 73,056 | -0.06(-2.19%) |
Jul 15, 2020 | 2.720 | 3.000 | 2.635 | 2.740 | 209,558 | +0.11(+4.18%) |
Jul 14, 2020 | 2.430 | 2.890 | 2.390 | 2.630 | 388,823 | +0.22(+9.13%) |
Jul 13, 2020 | 2.250 | 2.530 | 2.170 | 2.410 | 295,186 | +0.15(+6.64%) |
Jul 10, 2020 | 2.250 | 2.350 | 2.220 | 2.260 | 93,100 | -0.04(-1.74%) |
Jul 09, 2020 | 2.410 | 2.448 | 2.205 | 2.300 | 113,047 | -0.11(-4.56%) |
Jul 08, 2020 | 2.370 | 2.500 | 2.347 | 2.410 | 85,766 | +0.02(+0.84%) |
Jul 07, 2020 | 2.380 | 2.550 | 2.340 | 2.390 | 260,842 | +0.05(+2.14%) |
Jul 06, 2020 | 2.200 | 2.350 | 2.130 | 2.340 | 331,479 | +0.21(+9.86%) |
Jul 02, 2020 | 2.190 | 2.320 | 2.100 | 2.130 | 129,100 | -0.04(-1.84%) |
Jul 01, 2020 | 2.270 | 2.345 | 2.160 | 2.170 | 121,178 | -0.11(-4.82%) |
Jun 30, 2020 | 2.330 | 2.390 | 2.230 | 2.280 | 95,358 | -0.02(-0.87%) |
Jun 29, 2020 | 2.330 | 2.540 | 2.290 | 2.300 | 99,995 | -0.01(-0.43%) |
Jun 26, 2020 | 2.360 | 2.420 | 2.285 | 2.310 | 102,800 | -0.10(-4.15%) |
Jun 25, 2020 | 2.440 | 2.490 | 2.350 | 2.410 | 50,445 | +0.01(+0.42%) |
Jun 24, 2020 | 2.580 | 2.599 | 2.360 | 2.400 | 205,577 | -0.20(-7.69%) |
Jun 23, 2020 | 2.660 | 2.730 | 2.590 | 2.600 | 87,913 | -0.06(-2.44%) |
Jun 22, 2020 | 2.750 | 2.790 | 2.600 | 2.665 | 110,257 | -0.04(-1.66%) |
Jun 19, 2020 | 2.860 | 2.860 | 2.690 | 2.710 | 61,900 | -0.04(-1.45%) |
Jun 18, 2020 | 2.690 | 2.810 | 2.680 | 2.750 | 57,072 | +0.06(+2.23%) |
Jun 17, 2020 | 2.860 | 2.880 | 2.650 | 2.690 | 88,653 | -0.15(-5.29%) |
Jun 16, 2020 | 2.950 | 3.080 | 2.820 | 2.840 | 131,769 | +0.06(+2.16%) |
Jun 15, 2020 | 2.690 | 2.850 | 2.500 | 2.780 | 189,572 | -0.01(-0.36%) |
Jun 12, 2020 | 2.650 | 2.800 | 2.605 | 2.790 | 186,800 | +0.32(+12.96%) |
Jun 11, 2020 | 2.520 | 2.670 | 2.430 | 2.470 | 278,584 | -0.34(-12.10%) |
Jun 10, 2020 | 2.890 | 2.970 | 2.650 | 2.810 | 220,312 | -0.11(-3.77%) |
Jun 09, 2020 | 3.120 | 3.200 | 2.920 | 2.920 | 375,461 | -0.32(-9.88%) |
Jun 08, 2020 | 3.190 | 3.300 | 3.050 | 3.240 | 264,456 | +0.14(+4.52%) |
Jun 05, 2020 | 2.790 | 3.160 | 2.784 | 3.100 | 372,700 | +0.34(+12.32%) |
Jun 04, 2020 | 2.780 | 2.780 | 2.650 | 2.760 | 81,523 | +0.05(+1.85%) |
Jun 03, 2020 | 2.650 | 2.790 | 2.650 | 2.710 | 162,426 | +0.07(+2.65%) |
Jun 02, 2020 | 2.610 | 2.800 | 2.590 | 2.640 | 182,199 | +0.02(+0.76%) |
Jun 01, 2020 | 2.570 | 2.740 | 2.530 | 2.620 | 113,965 | +0.05(+1.95%) |
May 29, 2020 | 2.660 | 2.720 | 2.460 | 2.570 | 82,700 | -0.09(-3.38%) |
May 28, 2020 | 2.740 | 2.800 | 2.650 | 2.660 | 127,449 | -0.03(-1.12%) |
May 27, 2020 | 2.700 | 2.723 | 2.640 | 2.690 | 127,209 | +0.05(+1.89%) |
May 26, 2020 | 2.660 | 2.726 | 2.580 | 2.640 | 123,267 | +0.07(+2.72%) |
May 22, 2020 | 2.600 | 2.620 | 2.500 | 2.570 | 86,700 | -0.01(-0.39%) |
May 21, 2020 | 2.650 | 2.717 | 2.555 | 2.580 | 116,401 | -0.03(-1.15%) |
May 20, 2020 | 2.480 | 2.620 | 2.430 | 2.610 | 188,625 | +0.21(+8.75%) |
May 19, 2020 | 2.280 | 2.439 | 2.250 | 2.400 | 255,675 | +0.11(+4.80%) |
May 18, 2020 | 2.010 | 2.400 | 2.010 | 2.290 | 667,111 | +0.29(+14.50%) |
May 15, 2020 | 1.990 | 2.050 | 1.930 | 2.000 | 89,600 | +0.02(+1.01%) |
May 14, 2020 | 1.950 | 2.030 | 1.820 | 1.980 | 110,993 | +0.01(+0.51%) |
May 13, 2020 | 2.100 | 2.130 | 1.900 | 1.970 | 337,684 | -0.14(-6.64%) |
May 12, 2020 | 2.140 | 2.200 | 2.080 | 2.110 | 306,679 | +0.01(+0.48%) |
May 11, 2020 | 1.980 | 2.120 | 1.910 | 2.100 | 302,598 | +0.11(+5.53%) |
May 08, 2020 | 1.900 | 2.050 | 1.900 | 1.990 | 486,200 | +0.10(+5.29%) |
May 07, 2020 | 2.000 | 2.120 | 1.824 | 1.890 | 361,120 | +0.09(+5.00%) |
May 06, 2020 | 1.810 | 1.850 | 1.710 | 1.800 | 224,282 | -0.05(-2.70%) |
May 05, 2020 | 1.870 | 1.879 | 1.800 | 1.850 | 121,898 | +0.06(+3.35%) |
May 04, 2020 | 1.710 | 1.890 | 1.650 | 1.790 | 141,829 | +0.03(+1.70%) |