Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.940 | 3.060 | 2.920 | 3.040 | 46,000 | +0.07(+2.36%) |
Apr 29, 2021 | 3.040 | 3.040 | 2.920 | 2.970 | 50,074 | -0.07(-2.30%) |
Apr 28, 2021 | 3.070 | 3.070 | 2.950 | 3.040 | 84,960 | -0.02(-0.65%) |
Apr 27, 2021 | 3.150 | 3.150 | 3.000 | 3.060 | 54,433 | -0.08(-2.55%) |
Apr 26, 2021 | 3.000 | 3.140 | 2.960 | 3.140 | 127,118 | +0.18(+6.08%) |
Apr 23, 2021 | 2.860 | 2.980 | 2.860 | 2.960 | 69,400 | +0.10(+3.50%) |
Apr 22, 2021 | 2.810 | 2.990 | 2.810 | 2.860 | 114,928 | +0.06(+2.14%) |
Apr 21, 2021 | 2.700 | 2.877 | 2.700 | 2.800 | 42,720 | +0.11(+4.09%) |
Apr 20, 2021 | 2.970 | 3.130 | 2.690 | 2.690 | 194,036 | -0.26(-8.81%) |
Apr 19, 2021 | 3.100 | 3.150 | 2.950 | 2.950 | 131,808 | -0.18(-5.75%) |
Apr 16, 2021 | 3.240 | 3.260 | 3.020 | 3.130 | 106,400 | -0.06(-1.88%) |
Apr 15, 2021 | 3.230 | 3.300 | 3.170 | 3.190 | 89,187 | +0.01(+0.31%) |
Apr 14, 2021 | 3.250 | 3.360 | 3.180 | 3.180 | 70,724 | -0.09(-2.75%) |
Apr 13, 2021 | 3.150 | 3.290 | 3.150 | 3.270 | 34,626 | +0.11(+3.48%) |
Apr 12, 2021 | 3.320 | 3.380 | 3.150 | 3.160 | 88,631 | -0.23(-6.78%) |
Apr 09, 2021 | 3.350 | 3.440 | 3.350 | 3.390 | 112,700 | +0.00(+0.00%) |
Apr 08, 2021 | 3.370 | 3.420 | 3.320 | 3.390 | 67,067 | +0.03(+0.89%) |
Apr 07, 2021 | 3.360 | 3.430 | 3.350 | 3.360 | 52,238 | -0.09(-2.61%) |
Apr 06, 2021 | 3.370 | 3.470 | 3.360 | 3.450 | 57,026 | +0.08(+2.37%) |
Apr 05, 2021 | 3.400 | 3.430 | 3.270 | 3.370 | 55,955 | +0.00(+0.00%) |
Apr 01, 2021 | 3.380 | 3.440 | 3.300 | 3.370 | 74,600 | +0.02(+0.60%) |
Mar 31, 2021 | 3.360 | 3.440 | 3.200 | 3.350 | 79,722 | -0.08(-2.33%) |
Mar 30, 2021 | 3.170 | 3.440 | 3.140 | 3.430 | 98,581 | +0.30(+9.58%) |
Mar 29, 2021 | 3.360 | 3.400 | 3.130 | 3.130 | 154,108 | -0.23(-6.85%) |
Mar 26, 2021 | 3.510 | 3.617 | 3.260 | 3.360 | 190,000 | +0.01(+0.30%) |
Mar 25, 2021 | 3.250 | 3.620 | 3.250 | 3.350 | 131,108 | +0.12(+3.72%) |
Mar 24, 2021 | 3.560 | 3.660 | 3.230 | 3.230 | 128,726 | -0.37(-10.28%) |
Mar 23, 2021 | 3.880 | 3.880 | 3.560 | 3.600 | 136,216 | -0.34(-8.63%) |
Mar 22, 2021 | 4.000 | 4.030 | 3.840 | 3.940 | 125,921 | -0.01(-0.25%) |
Mar 19, 2021 | 3.850 | 3.960 | 3.832 | 3.950 | 63,900 | +0.14(+3.67%) |
Mar 18, 2021 | 3.900 | 4.020 | 3.810 | 3.810 | 155,955 | -0.20(-4.99%) |
Mar 17, 2021 | 3.880 | 4.030 | 3.860 | 4.010 | 70,454 | +0.03(+0.75%) |
Mar 16, 2021 | 3.960 | 4.140 | 3.900 | 3.980 | 142,163 | -0.02(-0.50%) |
Mar 15, 2021 | 4.050 | 4.170 | 3.880 | 4.000 | 110,658 | -0.06(-1.48%) |
Mar 12, 2021 | 3.750 | 4.100 | 3.700 | 4.060 | 219,600 | +0.32(+8.56%) |
Mar 11, 2021 | 3.660 | 3.770 | 3.560 | 3.740 | 236,044 | +0.12(+3.31%) |
Mar 10, 2021 | 3.660 | 3.970 | 3.560 | 3.620 | 255,215 | +0.12(+3.43%) |
Mar 09, 2021 | 3.470 | 3.580 | 3.180 | 3.500 | 319,440 | +0.15(+4.48%) |
Mar 08, 2021 | 3.490 | 3.660 | 3.340 | 3.350 | 199,347 | -0.18(-5.10%) |
Mar 05, 2021 | 3.680 | 3.680 | 3.134 | 3.530 | 368,300 | +0.00(+0.00%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.390 | 3.530 | 436,944 | -0.44(-11.08%) |
Mar 03, 2021 | 4.160 | 4.340 | 3.950 | 3.970 | 244,124 | -0.20(-4.80%) |
Mar 02, 2021 | 4.060 | 4.180 | 3.900 | 4.170 | 182,457 | +0.12(+2.96%) |
Mar 01, 2021 | 4.170 | 4.330 | 3.970 | 4.050 | 327,400 | +0.10(+2.53%) |
Feb 26, 2021 | 4.560 | 4.655 | 3.920 | 3.950 | 670,200 | -0.57(-12.61%) |
Feb 25, 2021 | 4.960 | 5.210 | 4.510 | 4.520 | 635,064 | -0.35(-7.19%) |
Feb 24, 2021 | 4.950 | 5.000 | 4.750 | 4.870 | 358,865 | +0.06(+1.25%) |
Feb 23, 2021 | 5.450 | 5.460 | 4.540 | 4.810 | 1,210,042 | -1.04(-17.78%) |
Feb 22, 2021 | 5.060 | 6.200 | 4.950 | 5.850 | 2,351,600 | +0.85(+17.00%) |
Feb 19, 2021 | 4.960 | 5.100 | 4.810 | 5.000 | 353,900 | -0.01(-0.20%) |
Feb 18, 2021 | 4.500 | 5.200 | 4.360 | 5.010 | 567,767 | +0.37(+7.97%) |
Feb 17, 2021 | 4.980 | 4.980 | 4.600 | 4.640 | 388,802 | -0.41(-8.12%) |
Feb 16, 2021 | 5.020 | 5.160 | 4.830 | 5.050 | 349,317 | +0.13(+2.64%) |
Feb 12, 2021 | 4.830 | 4.990 | 4.600 | 4.920 | 434,800 | -0.05(-1.01%) |
Feb 11, 2021 | 4.930 | 5.190 | 4.600 | 4.970 | 718,702 | +0.13(+2.69%) |
Feb 10, 2021 | 4.510 | 4.980 | 4.330 | 4.840 | 788,741 | +0.36(+8.04%) |
Feb 09, 2021 | 4.600 | 4.670 | 4.300 | 4.480 | 663,455 | -0.10(-2.18%) |
Feb 08, 2021 | 4.700 | 4.810 | 4.450 | 4.580 | 1,179,182 | +0.01(+0.22%) |
Feb 05, 2021 | 6.610 | 8.500 | 4.270 | 4.570 | 9,501,200 | +0.07(+1.56%) |
Feb 04, 2021 | 4.000 | 4.530 | 3.780 | 4.500 | 793,559 | +0.73(+19.36%) |
Feb 03, 2021 | 3.690 | 3.940 | 3.690 | 3.770 | 414,418 | +0.17(+4.72%) |
Feb 02, 2021 | 3.750 | 3.890 | 3.600 | 3.600 | 336,584 | -0.15(-4.00%) |
Feb 01, 2021 | 3.920 | 3.970 | 3.660 | 3.750 | 201,496 | +0.05(+1.35%) |
Jan 29, 2021 | 4.150 | 4.160 | 3.650 | 3.700 | 318,100 | -0.28(-7.04%) |
Jan 28, 2021 | 3.952 | 4.147 | 3.950 | 3.980 | 135,520 | +0.06(+1.53%) |
Jan 27, 2021 | 4.130 | 4.200 | 3.880 | 3.920 | 354,452 | -0.28(-6.67%) |
Jan 26, 2021 | 4.990 | 5.020 | 4.040 | 4.200 | 654,716 | -0.78(-15.66%) |
Jan 25, 2021 | 5.500 | 6.450 | 4.900 | 4.980 | 584,425 | -0.32(-6.04%) |
Jan 22, 2021 | 5.090 | 5.500 | 4.660 | 5.300 | 437,000 | +0.10(+1.92%) |
Jan 21, 2021 | 5.200 | 5.447 | 4.700 | 5.200 | 808,956 | -0.45(-7.96%) |
Jan 20, 2021 | 3.290 | 6.280 | 3.240 | 5.650 | 5,064,212 | +2.44(+76.01%) |
Jan 19, 2021 | 3.300 | 3.300 | 3.200 | 3.210 | 74,183 | +0.02(+0.63%) |
Jan 15, 2021 | 3.320 | 3.320 | 3.110 | 3.190 | 36,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.240 | 3.445 | 3.070 | 3.200 | 78,846 | +0.05(+1.59%) |
Jan 13, 2021 | 3.120 | 3.340 | 3.040 | 3.150 | 83,816 | +0.04(+1.29%) |
Jan 12, 2021 | 3.260 | 3.280 | 3.065 | 3.110 | 76,283 | -0.11(-3.42%) |
Jan 11, 2021 | 3.460 | 3.460 | 3.210 | 3.220 | 55,185 | -0.26(-7.47%) |
Jan 08, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 34,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.480 | 3.550 | 3.280 | 3.550 | 58,994 | +0.07(+2.01%) |
Jan 06, 2021 | 3.390 | 3.700 | 3.300 | 3.480 | 150,623 | -0.07(-1.97%) |
Jan 05, 2021 | 3.090 | 3.550 | 3.090 | 3.550 | 402,613 | +0.52(+17.16%) |
Jan 04, 2021 | 2.900 | 3.070 | 2.900 | 3.030 | 129,571 | +0.24(+8.60%) |
Dec 31, 2020 | 2.790 | 2.790 | 2.790 | 85,953 | +0.13(+4.89%) | |
Dec 30, 2020 | 2.650 | 2.660 | 2.510 | 2.660 | 85,953 | +0.01(+0.38%) |
Dec 29, 2020 | 2.640 | 2.660 | 2.640 | 2.650 | 96,960 | +0.00(+0.00%) |
Dec 28, 2020 | 2.880 | 2.880 | 2.600 | 2.650 | 101,150 | -0.23(-7.99%) |
Dec 24, 2020 | 2.910 | 2.969 | 2.800 | 2.880 | 29,500 | -0.03(-1.03%) |
Dec 23, 2020 | 3.010 | 3.010 | 2.900 | 2.910 | 40,093 | -0.06(-2.02%) |
Dec 22, 2020 | 3.090 | 3.090 | 2.910 | 2.970 | 43,159 | +0.01(+0.34%) |
Dec 21, 2020 | 3.020 | 3.070 | 2.910 | 2.960 | 39,851 | -0.01(-0.34%) |
Dec 18, 2020 | 2.930 | 3.100 | 2.930 | 2.970 | 42,000 | -0.07(-2.30%) |
Dec 17, 2020 | 3.040 | 3.100 | 2.980 | 3.040 | 28,163 | +0.04(+1.33%) |
Dec 16, 2020 | 3.050 | 3.120 | 2.910 | 3.000 | 20,519 | -0.10(-3.23%) |
Dec 15, 2020 | 3.100 | 3.107 | 3.000 | 3.100 | 15,802 | +0.00(+0.00%) |
Dec 14, 2020 | 3.060 | 3.120 | 2.870 | 3.100 | 86,234 | +0.04(+1.31%) |
Dec 11, 2020 | 3.220 | 3.300 | 2.980 | 3.060 | 66,800 | -0.15(-4.67%) |
Dec 10, 2020 | 3.140 | 3.265 | 3.040 | 3.210 | 36,529 | +0.10(+3.22%) |
Dec 09, 2020 | 3.200 | 3.328 | 3.030 | 3.110 | 136,026 | -0.18(-5.47%) |
Dec 08, 2020 | 3.470 | 3.470 | 3.215 | 3.290 | 85,410 | -0.15(-4.36%) |
Dec 07, 2020 | 2.980 | 3.500 | 2.880 | 3.440 | 233,424 | +0.43(+14.29%) |
Dec 04, 2020 | 3.060 | 3.100 | 2.940 | 3.010 | 92,600 | -0.05(-1.63%) |
Dec 03, 2020 | 2.930 | 3.080 | 2.800 | 3.060 | 380,425 | +0.03(+0.99%) |
Dec 02, 2020 | 3.140 | 3.167 | 2.910 | 3.030 | 40,930 | -0.10(-3.19%) |
Dec 01, 2020 | 3.330 | 3.330 | 3.000 | 3.130 | 58,141 | -0.18(-5.44%) |
Nov 30, 2020 | 3.460 | 3.460 | 2.820 | 3.310 | 112,519 | -0.14(-4.06%) |
Nov 27, 2020 | 3.410 | 3.550 | 3.360 | 3.450 | 65,400 | +0.00(+0.00%) |
Nov 25, 2020 | 3.540 | 3.540 | 3.360 | 3.450 | 112,600 | +0.00(+0.00%) |
Nov 24, 2020 | 3.390 | 3.500 | 3.250 | 3.450 | 91,753 | +0.02(+0.58%) |
Nov 23, 2020 | 3.270 | 3.500 | 3.240 | 3.430 | 86,980 | +0.20(+6.19%) |
Nov 20, 2020 | 3.100 | 3.290 | 3.060 | 3.230 | 38,100 | +0.10(+3.36%) |
Nov 19, 2020 | 3.020 | 3.190 | 2.900 | 3.125 | 27,512 | +0.04(+1.13%) |
Nov 18, 2020 | 3.112 | 3.113 | 3.020 | 3.090 | 24,933 | -0.02(-0.64%) |
Nov 17, 2020 | 2.970 | 3.180 | 2.950 | 3.110 | 28,411 | +0.13(+4.26%) |
Nov 16, 2020 | 2.880 | 3.080 | 2.880 | 2.983 | 17,911 | +0.03(+1.12%) |
Nov 13, 2020 | 2.894 | 3.096 | 2.870 | 2.950 | 30,800 | +0.10(+3.51%) |
Nov 12, 2020 | 2.850 | 2.954 | 2.850 | 2.850 | 14,012 | +0.00(+0.00%) |
Nov 11, 2020 | 2.880 | 2.990 | 2.823 | 2.850 | 10,319 | +0.01(+0.35%) |
Nov 10, 2020 | 2.780 | 2.990 | 2.780 | 2.840 | 29,703 | +0.01(+0.35%) |
Nov 09, 2020 | 2.990 | 3.100 | 2.830 | 2.830 | 24,298 | -0.16(-5.35%) |
Nov 06, 2020 | 2.800 | 2.990 | 2.795 | 2.990 | 39,600 | +0.21(+7.42%) |
Nov 05, 2020 | 2.830 | 2.851 | 2.784 | 2.784 | 13,551 | +0.05(+1.96%) |
Nov 04, 2020 | 2.800 | 2.800 | 2.730 | 2.730 | 16,754 | -0.03(-1.09%) |
Nov 03, 2020 | 2.730 | 2.780 | 2.730 | 2.760 | 4,366 | +0.04(+1.47%) |
Nov 02, 2020 | 2.790 | 2.886 | 2.720 | 2.720 | 13,047 | -0.09(-3.20%) |
Oct 30, 2020 | 2.810 | 2.850 | 2.790 | 2.810 | 12,800 | -0.06(-2.09%) |
Oct 29, 2020 | 2.795 | 2.890 | 2.795 | 2.870 | 7,921 | -0.01(-0.35%) |
Oct 28, 2020 | 3.057 | 3.057 | 2.760 | 2.880 | 50,098 | -0.07(-2.37%) |
Oct 27, 2020 | 2.927 | 3.050 | 2.910 | 2.950 | 29,047 | +0.06(+2.08%) |
Oct 26, 2020 | 2.800 | 2.950 | 2.800 | 2.890 | 14,210 | +0.09(+3.21%) |
Oct 23, 2020 | 2.840 | 2.990 | 2.760 | 2.800 | 31,200 | -0.17(-5.72%) |
Oct 22, 2020 | 3.038 | 3.070 | 2.860 | 2.970 | 35,790 | +0.03(+1.02%) |
Oct 21, 2020 | 2.980 | 2.986 | 2.915 | 2.940 | 5,740 | +0.05(+1.73%) |
Oct 20, 2020 | 3.010 | 3.130 | 2.850 | 2.890 | 40,637 | -0.12(-3.99%) |
Oct 19, 2020 | 2.890 | 3.180 | 2.850 | 3.010 | 81,499 | +0.12(+4.15%) |
Oct 16, 2020 | 2.840 | 2.940 | 2.800 | 2.890 | 13,200 | +0.05(+1.76%) |
Oct 15, 2020 | 2.750 | 2.850 | 2.735 | 2.840 | 14,651 | +0.15(+5.58%) |
Oct 14, 2020 | 2.720 | 2.770 | 2.690 | 2.690 | 30,332 | -0.01(-0.37%) |
Oct 13, 2020 | 2.630 | 2.917 | 2.630 | 2.700 | 22,143 | -0.18(-6.25%) |
Oct 12, 2020 | 2.960 | 2.990 | 2.720 | 2.880 | 51,207 | -0.08(-2.70%) |
Oct 09, 2020 | 2.760 | 2.960 | 2.700 | 2.960 | 43,200 | +0.30(+11.28%) |
Oct 08, 2020 | 2.790 | 2.790 | 2.660 | 2.660 | 16,796 | -0.02(-0.75%) |
Oct 07, 2020 | 2.740 | 2.750 | 2.620 | 2.680 | 12,067 | +0.00(+0.00%) |
Oct 06, 2020 | 2.796 | 2.797 | 2.680 | 2.680 | 6,378 | +0.06(+2.29%) |
Oct 05, 2020 | 2.690 | 2.790 | 2.600 | 2.620 | 8,696 | -0.04(-1.50%) |
Oct 02, 2020 | 2.500 | 2.690 | 2.500 | 2.660 | 24,200 | +0.13(+5.14%) |
Oct 01, 2020 | 2.610 | 2.610 | 2.490 | 2.530 | 20,299 | -0.00(-0.00%) |
Sep 30, 2020 | 2.520 | 2.588 | 2.413 | 2.530 | 29,915 | +0.12(+4.98%) |
Sep 29, 2020 | 2.400 | 2.630 | 2.310 | 2.410 | 51,063 | -0.06(-2.43%) |
Sep 28, 2020 | 2.420 | 2.500 | 2.420 | 2.470 | 24,446 | +0.05(+2.07%) |
Sep 25, 2020 | 2.320 | 2.426 | 2.290 | 2.420 | 38,900 | +0.07(+2.98%) |
Sep 24, 2020 | 2.440 | 2.500 | 2.310 | 2.350 | 102,233 | -0.13(-5.24%) |
Sep 23, 2020 | 2.570 | 2.680 | 2.480 | 2.480 | 42,936 | -0.04(-1.59%) |
Sep 22, 2020 | 2.670 | 2.710 | 2.450 | 2.520 | 50,188 | -0.18(-6.67%) |
Sep 21, 2020 | 2.680 | 2.700 | 2.620 | 2.700 | 12,491 | +0.01(+0.37%) |
Sep 18, 2020 | 2.710 | 2.800 | 2.670 | 2.690 | 39,100 | -0.04(-1.47%) |
Sep 17, 2020 | 2.660 | 2.790 | 2.650 | 2.730 | 44,760 | +0.00(+0.00%) |
Sep 16, 2020 | 2.800 | 2.850 | 2.620 | 2.730 | 91,235 | -0.04(-1.44%) |
Sep 15, 2020 | 2.750 | 2.830 | 2.670 | 2.770 | 95,596 | +0.07(+2.59%) |
Sep 14, 2020 | 2.770 | 2.840 | 2.640 | 2.700 | 91,618 | -0.09(-3.23%) |
Sep 11, 2020 | 2.760 | 2.840 | 2.610 | 2.790 | 66,700 | +0.01(+0.36%) |
Sep 10, 2020 | 2.850 | 2.900 | 2.680 | 2.780 | 50,303 | -0.03(-0.89%) |
Sep 09, 2020 | 2.920 | 2.920 | 2.700 | 2.805 | 114,847 | -0.09(-3.28%) |
Sep 08, 2020 | 3.150 | 3.150 | 2.830 | 2.900 | 127,142 | -0.33(-10.22%) |
Sep 04, 2020 | 3.340 | 3.390 | 3.010 | 3.230 | 198,800 | -0.14(-4.15%) |
Sep 03, 2020 | 3.380 | 3.400 | 3.300 | 3.370 | 70,908 | -0.06(-1.75%) |
Sep 02, 2020 | 3.420 | 3.490 | 3.330 | 3.430 | 58,771 | -0.02(-0.58%) |
Sep 01, 2020 | 3.430 | 3.550 | 3.400 | 3.450 | 43,221 | -0.01(-0.29%) |
Aug 31, 2020 | 3.470 | 3.600 | 3.400 | 3.460 | 74,641 | -0.10(-2.81%) |
Aug 28, 2020 | 3.460 | 3.620 | 3.460 | 3.560 | 85,500 | +0.10(+2.89%) |
Aug 27, 2020 | 3.450 | 3.610 | 3.400 | 3.460 | 33,362 | +0.05(+1.47%) |
Aug 26, 2020 | 3.760 | 3.760 | 3.360 | 3.410 | 179,225 | -0.37(-9.79%) |
Aug 25, 2020 | 3.610 | 3.840 | 3.510 | 3.780 | 80,827 | +0.11(+3.00%) |
Aug 24, 2020 | 3.630 | 3.760 | 3.520 | 3.670 | 46,121 | +0.06(+1.66%) |
Aug 21, 2020 | 3.580 | 3.742 | 3.580 | 3.610 | 41,900 | +0.02(+0.56%) |
Aug 20, 2020 | 3.560 | 3.690 | 3.500 | 3.590 | 50,355 | -0.02(-0.56%) |
Aug 19, 2020 | 3.950 | 3.998 | 3.560 | 3.610 | 140,750 | -0.30(-7.67%) |
Aug 18, 2020 | 3.730 | 4.310 | 3.600 | 3.910 | 429,138 | +0.25(+6.83%) |
Aug 17, 2020 | 3.530 | 3.750 | 3.500 | 3.660 | 25,377 | +0.12(+3.39%) |
Aug 14, 2020 | 3.740 | 3.813 | 3.401 | 3.540 | 82,500 | -0.25(-6.60%) |
Aug 13, 2020 | 3.860 | 3.980 | 3.720 | 3.790 | 106,144 | +0.00(+0.00%) |
Aug 12, 2020 | 3.350 | 3.800 | 3.350 | 3.790 | 236,945 | +0.43(+12.80%) |
Aug 11, 2020 | 3.500 | 3.500 | 3.340 | 3.360 | 62,899 | +0.04(+1.20%) |
Aug 10, 2020 | 3.220 | 3.400 | 3.220 | 3.320 | 73,009 | +0.07(+2.15%) |
Aug 07, 2020 | 3.270 | 3.330 | 3.240 | 3.250 | 52,200 | -0.05(-1.52%) |
Aug 06, 2020 | 3.370 | 3.401 | 3.260 | 3.300 | 63,154 | -0.07(-2.08%) |
Aug 05, 2020 | 3.260 | 3.425 | 3.250 | 3.370 | 92,712 | +0.11(+3.37%) |
Aug 04, 2020 | 3.300 | 3.490 | 3.250 | 3.260 | 51,778 | -0.07(-2.10%) |
Aug 03, 2020 | 3.260 | 3.420 | 3.210 | 3.330 | 88,946 | +0.12(+3.74%) |
Jul 31, 2020 | 3.240 | 3.290 | 3.210 | 3.210 | 52,100 | -0.01(-0.31%) |
Jul 30, 2020 | 3.300 | 3.303 | 3.210 | 3.220 | 76,439 | -0.10(-3.01%) |
Jul 29, 2020 | 3.360 | 3.480 | 3.280 | 3.320 | 76,261 | -0.03(-0.82%) |
Jul 28, 2020 | 3.440 | 3.590 | 3.330 | 3.347 | 48,680 | -0.10(-2.98%) |
Jul 27, 2020 | 3.500 | 3.640 | 3.430 | 3.450 | 58,336 | -0.02(-0.58%) |
Jul 24, 2020 | 3.430 | 3.500 | 3.410 | 3.470 | 39,500 | +0.04(+1.16%) |
Jul 23, 2020 | 3.470 | 3.590 | 3.430 | 3.430 | 60,725 | -0.05(-1.43%) |
Jul 22, 2020 | 3.650 | 3.690 | 3.420 | 3.480 | 47,478 | -0.15(-4.13%) |
Jul 21, 2020 | 3.630 | 3.780 | 3.630 | 3.630 | 74,256 | +0.01(+0.28%) |
Jul 20, 2020 | 3.470 | 3.690 | 3.467 | 3.620 | 51,069 | +0.17(+4.93%) |
Jul 17, 2020 | 3.600 | 3.640 | 3.400 | 3.450 | 90,200 | -0.16(-4.43%) |
Jul 16, 2020 | 3.500 | 3.714 | 3.450 | 3.610 | 83,690 | +0.09(+2.56%) |
Jul 15, 2020 | 3.480 | 3.780 | 3.450 | 3.520 | 77,652 | +0.04(+1.15%) |
Jul 14, 2020 | 3.730 | 3.780 | 3.400 | 3.480 | 96,956 | -0.20(-5.43%) |
Jul 13, 2020 | 3.750 | 4.050 | 3.620 | 3.680 | 236,583 | +0.15(+4.25%) |
Jul 10, 2020 | 4.170 | 4.170 | 3.390 | 3.530 | 363,100 | -0.54(-13.27%) |
Jul 09, 2020 | 4.260 | 4.500 | 4.000 | 4.070 | 408,515 | -0.01(-0.25%) |
Jul 08, 2020 | 3.720 | 4.100 | 3.700 | 4.080 | 231,934 | +0.25(+6.53%) |
Jul 07, 2020 | 3.410 | 3.900 | 3.330 | 3.830 | 162,300 | +0.42(+12.32%) |
Jul 06, 2020 | 3.400 | 3.570 | 3.260 | 3.410 | 156,787 | +0.04(+1.19%) |
Jul 02, 2020 | 3.390 | 3.483 | 3.340 | 3.370 | 67,300 | -0.06(-1.75%) |
Jul 01, 2020 | 3.400 | 3.550 | 3.360 | 3.430 | 41,036 | +0.10(+3.00%) |
Jun 30, 2020 | 3.520 | 3.730 | 3.330 | 3.330 | 141,332 | -0.18(-5.13%) |
Jun 29, 2020 | 3.520 | 3.860 | 3.510 | 3.510 | 50,270 | +0.00(+0.00%) |
Jun 26, 2020 | 3.700 | 3.700 | 3.510 | 3.510 | 40,300 | -0.20(-5.39%) |
Jun 25, 2020 | 3.710 | 3.920 | 3.600 | 3.710 | 65,182 | -0.12(-3.13%) |
Jun 24, 2020 | 3.500 | 3.890 | 3.420 | 3.830 | 67,363 | +0.23(+6.39%) |
Jun 23, 2020 | 3.800 | 3.800 | 3.460 | 3.600 | 103,533 | -0.11(-2.97%) |
Jun 22, 2020 | 4.050 | 4.053 | 3.710 | 3.710 | 114,252 | -0.51(-12.09%) |
Jun 19, 2020 | 4.480 | 4.540 | 4.161 | 4.220 | 36,800 | -0.26(-5.80%) |
Jun 18, 2020 | 4.300 | 4.700 | 4.210 | 4.480 | 91,185 | -0.17(-3.66%) |
Jun 17, 2020 | 5.000 | 5.000 | 4.590 | 4.650 | 83,731 | -0.40(-7.92%) |
Jun 16, 2020 | 5.170 | 5.395 | 5.000 | 5.050 | 53,993 | -0.19(-3.63%) |
Jun 15, 2020 | 5.000 | 5.320 | 5.000 | 5.240 | 25,047 | -0.07(-1.32%) |
Jun 12, 2020 | 5.640 | 5.640 | 5.200 | 5.310 | 26,400 | -0.51(-8.76%) |
Jun 11, 2020 | 5.583 | 5.860 | 5.180 | 5.820 | 48,154 | -0.13(-2.18%) |
Jun 10, 2020 | 5.710 | 6.000 | 5.710 | 5.950 | 7,264 | +0.01(+0.17%) |
Jun 09, 2020 | 6.140 | 6.150 | 5.470 | 5.940 | 21,834 | -0.01(-0.17%) |
Jun 08, 2020 | 5.550 | 5.950 | 5.550 | 5.950 | 13,780 | +0.16(+2.76%) |
Jun 05, 2020 | 6.020 | 6.020 | 5.550 | 5.790 | 8,600 | +0.20(+3.58%) |
Jun 04, 2020 | 5.450 | 5.700 | 5.450 | 5.590 | 18,962 | +0.19(+3.56%) |
Jun 03, 2020 | 5.510 | 5.970 | 5.398 | 5.398 | 44,824 | -0.23(-4.04%) |
Jun 02, 2020 | 5.299 | 5.950 | 5.200 | 5.625 | 102,639 | +0.37(+6.94%) |
Jun 01, 2020 | 5.760 | 5.760 | 5.260 | 5.260 | 19,923 | -0.50(-8.76%) |
May 29, 2020 | 5.920 | 5.920 | 5.577 | 5.765 | 12,300 | -0.12(-1.96%) |
May 28, 2020 | 6.000 | 6.200 | 5.510 | 5.880 | 65,480 | -0.92(-13.53%) |
May 27, 2020 | 4.430 | 6.800 | 4.360 | 6.800 | 167,780 | +2.30(+51.11%) |
May 26, 2020 | 5.200 | 5.200 | 4.500 | 4.500 | 43,001 | -0.45(-9.09%) |
May 22, 2020 | 4.250 | 5.390 | 4.210 | 4.950 | 66,200 | +0.74(+17.58%) |
May 21, 2020 | 4.296 | 4.300 | 4.075 | 4.210 | 10,249 | +0.09(+2.18%) |
May 20, 2020 | 4.150 | 4.300 | 4.100 | 4.120 | 9,750 | +0.03(+0.73%) |
May 19, 2020 | 4.300 | 4.300 | 4.030 | 4.090 | 1,886 | +0.04(+0.99%) |
May 18, 2020 | 3.880 | 4.480 | 3.880 | 4.050 | 21,211 | +0.19(+4.92%) |
May 15, 2020 | 3.860 | 3.860 | 3.860 | 33 | +0.00(+0.00%) | |
May 14, 2020 | 4.080 | 4.080 | 3.650 | 3.860 | 7,229 | -0.16(-3.92%) |
May 13, 2020 | 4.260 | 4.260 | 3.880 | 4.017 | 7,260 | -0.23(-5.48%) |
May 12, 2020 | 4.260 | 4.460 | 4.220 | 4.250 | 9,192 | -0.10(-2.30%) |
May 11, 2020 | 4.290 | 4.540 | 4.150 | 4.350 | 11,727 | -0.10(-2.25%) |
May 08, 2020 | 3.800 | 4.450 | 3.800 | 4.450 | 34,200 | +0.67(+17.72%) |
May 07, 2020 | 3.710 | 3.850 | 3.710 | 3.780 | 12,028 | +0.13(+3.56%) |
May 06, 2020 | 3.740 | 3.850 | 3.650 | 3.650 | 5,617 | -0.09(-2.44%) |
May 05, 2020 | 3.690 | 3.837 | 3.480 | 3.741 | 1,743 | +0.27(+7.81%) |
May 04, 2020 | 3.470 | 3.470 | 3.460 | 3.470 | 623 | -0.06(-1.70%) |