Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.680 | 2.800 | 2.630 | 2.670 | 339,800 | +0.01(+0.38%) |
Apr 29, 2021 | 2.860 | 2.860 | 2.620 | 2.660 | 326,837 | -0.19(-6.67%) |
Apr 28, 2021 | 2.810 | 2.920 | 2.750 | 2.850 | 122,504 | +0.02(+0.71%) |
Apr 27, 2021 | 2.890 | 2.960 | 2.805 | 2.830 | 452,345 | -0.08(-2.75%) |
Apr 26, 2021 | 2.990 | 3.060 | 2.890 | 2.910 | 539,198 | -0.08(-2.68%) |
Apr 23, 2021 | 2.780 | 3.070 | 2.730 | 2.990 | 320,000 | +0.21(+7.55%) |
Apr 22, 2021 | 2.810 | 2.930 | 2.640 | 2.780 | 512,780 | -0.05(-1.77%) |
Apr 21, 2021 | 2.620 | 2.880 | 2.560 | 2.830 | 330,435 | +0.23(+8.85%) |
Apr 20, 2021 | 2.680 | 2.680 | 2.540 | 2.600 | 205,214 | -0.07(-2.62%) |
Apr 19, 2021 | 2.780 | 2.780 | 2.610 | 2.670 | 197,807 | -0.09(-3.26%) |
Apr 16, 2021 | 2.710 | 2.800 | 2.640 | 2.760 | 283,400 | -0.02(-0.72%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.720 | 2.780 | 216,647 | -0.17(-5.76%) |
Apr 14, 2021 | 2.890 | 3.040 | 2.860 | 2.950 | 180,540 | +0.02(+0.68%) |
Apr 13, 2021 | 3.140 | 3.160 | 2.900 | 2.930 | 184,929 | -0.26(-8.15%) |
Apr 12, 2021 | 3.220 | 3.250 | 2.960 | 3.190 | 163,795 | -0.07(-2.15%) |
Apr 09, 2021 | 3.210 | 3.285 | 3.150 | 3.260 | 151,000 | +0.02(+0.62%) |
Apr 08, 2021 | 3.210 | 3.290 | 3.130 | 3.240 | 148,072 | +0.06(+1.89%) |
Apr 07, 2021 | 3.260 | 3.270 | 3.090 | 3.180 | 299,959 | -0.07(-2.15%) |
Apr 06, 2021 | 2.990 | 3.280 | 2.960 | 3.250 | 310,140 | +0.28(+9.43%) |
Apr 05, 2021 | 3.000 | 3.020 | 2.790 | 2.970 | 677,887 | -0.02(-0.67%) |
Apr 01, 2021 | 2.770 | 3.010 | 2.735 | 2.990 | 277,900 | +0.20(+7.17%) |
Mar 31, 2021 | 2.540 | 2.810 | 2.540 | 2.790 | 299,065 | +0.25(+9.84%) |
Mar 30, 2021 | 2.800 | 2.830 | 2.500 | 2.540 | 842,801 | -0.26(-9.29%) |
Mar 29, 2021 | 3.050 | 3.110 | 2.770 | 2.800 | 638,726 | -0.25(-8.20%) |
Mar 26, 2021 | 3.260 | 3.300 | 2.950 | 3.050 | 280,700 | -0.17(-5.28%) |
Mar 25, 2021 | 3.010 | 3.250 | 2.970 | 3.220 | 258,921 | +0.12(+3.87%) |
Mar 24, 2021 | 3.400 | 3.527 | 3.070 | 3.100 | 207,850 | -0.29(-8.55%) |
Mar 23, 2021 | 3.650 | 3.650 | 3.350 | 3.390 | 163,461 | -0.30(-8.13%) |
Mar 22, 2021 | 3.630 | 3.790 | 3.500 | 3.690 | 178,473 | +0.12(+3.36%) |
Mar 19, 2021 | 3.650 | 3.850 | 3.490 | 3.570 | 461,700 | -0.08(-2.19%) |
Mar 18, 2021 | 3.720 | 3.900 | 3.640 | 3.650 | 147,293 | -0.12(-3.18%) |
Mar 17, 2021 | 3.820 | 3.821 | 3.650 | 3.770 | 163,924 | -0.09(-2.33%) |
Mar 16, 2021 | 3.900 | 3.940 | 3.770 | 3.860 | 403,578 | +0.02(+0.52%) |
Mar 15, 2021 | 3.780 | 3.840 | 3.700 | 3.840 | 306,477 | +0.10(+2.67%) |
Mar 12, 2021 | 3.750 | 3.780 | 3.600 | 3.740 | 219,600 | -0.04(-1.06%) |
Mar 11, 2021 | 3.520 | 3.820 | 3.500 | 3.780 | 365,368 | +0.34(+9.88%) |
Mar 10, 2021 | 3.630 | 3.640 | 3.430 | 3.440 | 201,202 | -0.06(-1.71%) |
Mar 09, 2021 | 3.310 | 3.585 | 3.310 | 3.500 | 313,438 | +0.19(+5.74%) |
Mar 08, 2021 | 3.290 | 3.380 | 3.190 | 3.310 | 247,428 | +0.04(+1.07%) |
Mar 05, 2021 | 3.600 | 3.670 | 2.980 | 3.275 | 865,200 | -0.35(-9.78%) |
Mar 04, 2021 | 3.810 | 3.890 | 3.431 | 3.630 | 573,021 | -0.24(-6.20%) |
Mar 03, 2021 | 3.790 | 4.010 | 3.760 | 3.870 | 405,026 | +0.10(+2.65%) |
Mar 02, 2021 | 4.000 | 4.010 | 3.650 | 3.770 | 658,456 | -0.21(-5.28%) |
Mar 01, 2021 | 3.560 | 4.040 | 3.540 | 3.980 | 1,409,322 | +0.55(+16.03%) |
Feb 26, 2021 | 3.980 | 3.980 | 3.335 | 3.430 | 3,292,300 | -1.48(-30.14%) |
Feb 25, 2021 | 5.000 | 5.210 | 4.860 | 4.910 | 801,426 | -0.13(-2.58%) |
Feb 24, 2021 | 4.850 | 5.290 | 4.790 | 5.040 | 701,351 | +0.18(+3.70%) |
Feb 23, 2021 | 4.640 | 4.860 | 4.160 | 4.860 | 932,900 | -0.04(-0.82%) |
Feb 22, 2021 | 4.410 | 5.090 | 4.360 | 4.900 | 924,233 | +0.34(+7.46%) |
Feb 19, 2021 | 4.230 | 4.595 | 4.160 | 4.560 | 442,500 | +0.31(+7.29%) |
Feb 18, 2021 | 4.420 | 4.420 | 4.240 | 4.250 | 387,882 | -0.17(-3.85%) |
Feb 17, 2021 | 4.260 | 4.500 | 4.240 | 4.420 | 281,121 | +0.00(+0.00%) |
Feb 16, 2021 | 4.590 | 4.680 | 4.210 | 4.420 | 652,548 | -0.16(-3.49%) |
Feb 12, 2021 | 4.610 | 4.620 | 4.365 | 4.580 | 352,700 | +0.00(+0.00%) |
Feb 11, 2021 | 4.250 | 4.870 | 4.170 | 4.580 | 1,591,453 | +0.45(+10.90%) |
Feb 10, 2021 | 4.120 | 4.240 | 3.910 | 4.130 | 434,636 | +0.07(+1.72%) |
Feb 09, 2021 | 3.910 | 4.170 | 3.850 | 4.060 | 507,268 | +0.16(+4.10%) |
Feb 08, 2021 | 3.730 | 4.100 | 3.670 | 3.900 | 1,004,898 | +0.25(+6.85%) |
Feb 05, 2021 | 3.740 | 3.870 | 3.620 | 3.650 | 757,000 | -0.08(-2.14%) |
Feb 04, 2021 | 3.880 | 4.080 | 3.680 | 3.730 | 844,152 | -0.01(-0.27%) |
Feb 03, 2021 | 3.540 | 3.820 | 3.540 | 3.740 | 947,797 | +0.29(+8.41%) |
Feb 02, 2021 | 3.290 | 3.450 | 3.200 | 3.450 | 417,318 | +0.24(+7.48%) |
Feb 01, 2021 | 3.130 | 3.260 | 3.070 | 3.210 | 387,124 | +0.08(+2.56%) |
Jan 29, 2021 | 3.110 | 3.330 | 3.040 | 3.130 | 663,900 | +0.04(+1.29%) |
Jan 28, 2021 | 3.140 | 3.180 | 3.030 | 3.090 | 338,056 | -0.07(-2.22%) |
Jan 27, 2021 | 3.200 | 3.340 | 3.070 | 3.160 | 618,692 | -0.19(-5.67%) |
Jan 26, 2021 | 3.550 | 3.570 | 3.330 | 3.350 | 522,434 | -0.14(-4.01%) |
Jan 25, 2021 | 3.710 | 3.750 | 3.420 | 3.490 | 987,023 | -0.06(-1.69%) |
Jan 22, 2021 | 3.500 | 3.730 | 3.450 | 3.550 | 821,200 | -0.15(-4.05%) |
Jan 21, 2021 | 3.320 | 3.790 | 3.260 | 3.700 | 1,753,150 | +0.45(+13.85%) |
Jan 20, 2021 | 3.080 | 3.740 | 3.030 | 3.250 | 3,682,410 | +0.22(+7.26%) |
Jan 19, 2021 | 2.990 | 3.080 | 2.940 | 3.030 | 755,540 | +0.06(+2.02%) |
Jan 15, 2021 | 2.950 | 3.020 | 2.910 | 2.970 | 596,700 | +0.01(+0.34%) |
Jan 14, 2021 | 2.970 | 3.018 | 2.860 | 2.960 | 812,532 | +0.04(+1.37%) |
Jan 13, 2021 | 2.880 | 2.970 | 2.820 | 2.920 | 475,263 | +0.01(+0.34%) |
Jan 12, 2021 | 3.040 | 3.040 | 2.860 | 2.910 | 696,442 | -0.09(-3.00%) |
Jan 11, 2021 | 2.950 | 3.080 | 2.950 | 3.000 | 398,546 | +0.01(+0.33%) |
Jan 08, 2021 | 3.070 | 3.075 | 2.950 | 2.990 | 404,100 | -0.09(-2.92%) |
Jan 07, 2021 | 3.040 | 3.100 | 2.920 | 3.080 | 526,184 | +0.06(+1.99%) |
Jan 06, 2021 | 3.140 | 3.200 | 2.945 | 3.020 | 962,266 | -0.07(-2.27%) |
Jan 05, 2021 | 3.100 | 3.140 | 3.000 | 3.090 | 555,590 | +0.00(+0.00%) |
Jan 04, 2021 | 2.930 | 3.120 | 2.930 | 3.090 | 1,047,519 | +0.24(+8.42%) |
Dec 31, 2020 | 2.850 | 2.850 | 2.850 | 525,737 | -0.07(-2.40%) | |
Dec 30, 2020 | 2.960 | 3.090 | 2.910 | 2.920 | 525,737 | -0.04(-1.35%) |
Dec 29, 2020 | 3.000 | 3.040 | 2.870 | 2.960 | 638,360 | -0.10(-3.27%) |
Dec 28, 2020 | 3.160 | 3.200 | 2.980 | 3.060 | 577,416 | +0.06(+2.00%) |
Dec 24, 2020 | 3.210 | 3.210 | 2.950 | 3.000 | 559,700 | -0.24(-7.41%) |
Dec 23, 2020 | 3.280 | 3.400 | 3.210 | 3.240 | 932,747 | -0.04(-1.22%) |
Dec 22, 2020 | 3.000 | 3.400 | 2.840 | 3.280 | 1,560,686 | +0.31(+10.44%) |
Dec 21, 2020 | 3.000 | 3.040 | 2.800 | 2.970 | 772,373 | -0.03(-1.00%) |
Dec 18, 2020 | 3.070 | 3.100 | 2.980 | 3.000 | 886,600 | -0.08(-2.60%) |
Dec 17, 2020 | 3.250 | 3.300 | 3.040 | 3.080 | 1,322,943 | -0.17(-5.23%) |
Dec 16, 2020 | 3.150 | 3.570 | 3.060 | 3.250 | 2,498,604 | +0.22(+7.26%) |
Dec 15, 2020 | 3.400 | 3.430 | 2.800 | 3.030 | 2,841,119 | -0.40(-11.66%) |
Dec 14, 2020 | 3.710 | 4.330 | 3.250 | 3.430 | 22,805,426 | +0.48(+16.07%) |
Dec 11, 2020 | 2.130 | 3.250 | 2.100 | 2.955 | 6,614,700 | +0.79(+36.81%) |
Dec 10, 2020 | 2.140 | 2.280 | 2.140 | 2.160 | 246,137 | +0.02(+0.93%) |
Dec 09, 2020 | 2.250 | 2.280 | 2.030 | 2.140 | 314,264 | -0.07(-3.17%) |
Dec 08, 2020 | 2.300 | 2.324 | 2.170 | 2.210 | 269,825 | -0.09(-3.91%) |
Dec 07, 2020 | 2.310 | 2.380 | 2.290 | 2.300 | 211,004 | +0.01(+0.44%) |
Dec 04, 2020 | 2.240 | 2.314 | 2.200 | 2.290 | 168,400 | +0.08(+3.62%) |
Dec 03, 2020 | 2.320 | 2.320 | 2.150 | 2.210 | 347,855 | -0.10(-4.33%) |
Dec 02, 2020 | 2.380 | 2.390 | 2.310 | 2.310 | 149,914 | -0.08(-3.35%) |
Dec 01, 2020 | 2.430 | 2.530 | 2.350 | 2.390 | 232,972 | +0.00(+0.00%) |
Nov 30, 2020 | 2.500 | 2.600 | 2.360 | 2.390 | 446,312 | -0.11(-4.40%) |
Nov 27, 2020 | 2.360 | 2.536 | 2.360 | 2.500 | 451,500 | +0.12(+5.04%) |
Nov 25, 2020 | 2.340 | 2.410 | 2.160 | 2.380 | 542,500 | +0.06(+2.59%) |
Nov 24, 2020 | 2.040 | 2.410 | 2.020 | 2.320 | 916,377 | +0.30(+14.85%) |
Nov 23, 2020 | 2.010 | 2.080 | 1.970 | 2.020 | 427,367 | +0.04(+2.02%) |
Nov 20, 2020 | 1.940 | 2.030 | 1.940 | 1.980 | 264,500 | +0.01(+0.51%) |
Nov 19, 2020 | 1.950 | 1.970 | 1.905 | 1.970 | 215,686 | +0.05(+2.60%) |
Nov 18, 2020 | 1.920 | 1.960 | 1.900 | 1.920 | 263,977 | +0.01(+0.52%) |
Nov 17, 2020 | 1.960 | 1.962 | 1.880 | 1.910 | 93,332 | -0.07(-3.54%) |
Nov 16, 2020 | 1.900 | 1.980 | 1.840 | 1.980 | 434,349 | +0.10(+5.32%) |
Nov 13, 2020 | 1.720 | 1.920 | 1.700 | 1.880 | 661,000 | +0.19(+11.24%) |
Nov 12, 2020 | 1.750 | 1.760 | 1.660 | 1.690 | 231,517 | -0.08(-4.52%) |
Nov 11, 2020 | 1.880 | 1.880 | 1.720 | 1.770 | 251,761 | -0.03(-1.67%) |
Nov 10, 2020 | 1.980 | 2.000 | 1.760 | 1.800 | 385,417 | -0.18(-9.09%) |
Nov 09, 2020 | 1.830 | 2.050 | 1.771 | 1.980 | 666,205 | +0.38(+23.75%) |
Nov 06, 2020 | 1.590 | 1.645 | 1.560 | 1.600 | 225,800 | +0.03(+1.91%) |
Nov 05, 2020 | 1.630 | 1.650 | 1.550 | 1.570 | 300,302 | -0.03(-1.88%) |
Nov 04, 2020 | 1.550 | 1.690 | 1.540 | 1.600 | 244,555 | +0.07(+4.58%) |
Nov 03, 2020 | 1.540 | 1.570 | 1.520 | 1.530 | 279,060 | +0.02(+1.32%) |
Nov 02, 2020 | 1.540 | 1.580 | 1.490 | 1.510 | 236,081 | -0.08(-5.03%) |
Oct 30, 2020 | 1.670 | 1.680 | 1.580 | 1.590 | 280,500 | -0.10(-5.92%) |
Oct 29, 2020 | 1.750 | 1.750 | 1.650 | 1.690 | 228,211 | -0.07(-3.98%) |
Oct 28, 2020 | 1.780 | 1.820 | 1.760 | 1.760 | 208,524 | -0.09(-4.86%) |
Oct 27, 2020 | 1.850 | 1.850 | 1.810 | 1.850 | 265,901 | +0.00(+0.00%) |
Oct 26, 2020 | 1.950 | 2.000 | 1.830 | 1.850 | 333,527 | -0.11(-5.61%) |
Oct 23, 2020 | 1.990 | 2.010 | 1.940 | 1.960 | 96,100 | -0.02(-1.01%) |
Oct 22, 2020 | 1.990 | 2.020 | 1.940 | 1.980 | 180,162 | -0.02(-1.00%) |
Oct 21, 2020 | 2.010 | 2.060 | 1.980 | 2.000 | 253,132 | -0.01(-0.50%) |
Oct 20, 2020 | 2.120 | 2.200 | 1.950 | 2.010 | 477,479 | -0.11(-5.19%) |
Oct 19, 2020 | 2.170 | 2.215 | 2.110 | 2.120 | 119,063 | -0.03(-1.40%) |
Oct 16, 2020 | 2.160 | 2.220 | 2.100 | 2.150 | 175,100 | -0.01(-0.46%) |
Oct 15, 2020 | 2.150 | 2.210 | 2.150 | 2.160 | 69,069 | -0.01(-0.46%) |
Oct 14, 2020 | 2.270 | 2.310 | 2.160 | 2.170 | 161,603 | -0.14(-6.06%) |
Oct 13, 2020 | 2.210 | 2.380 | 2.170 | 2.310 | 122,451 | +0.11(+5.00%) |
Oct 12, 2020 | 2.310 | 2.310 | 2.140 | 2.200 | 210,487 | -0.10(-4.35%) |
Oct 09, 2020 | 2.340 | 2.360 | 2.280 | 2.300 | 105,200 | -0.04(-1.71%) |
Oct 08, 2020 | 2.200 | 2.370 | 2.160 | 2.340 | 197,076 | +0.19(+8.84%) |
Oct 07, 2020 | 2.030 | 2.180 | 2.027 | 2.150 | 181,197 | +0.12(+5.91%) |
Oct 06, 2020 | 2.130 | 2.150 | 2.020 | 2.030 | 293,921 | -0.08(-3.79%) |
Oct 05, 2020 | 2.080 | 2.130 | 2.050 | 2.110 | 142,203 | +0.04(+1.93%) |
Oct 02, 2020 | 1.990 | 2.100 | 1.930 | 2.070 | 149,800 | +0.09(+4.55%) |
Oct 01, 2020 | 2.110 | 2.140 | 1.910 | 1.980 | 560,746 | -0.12(-5.71%) |
Sep 30, 2020 | 2.100 | 2.140 | 2.090 | 2.100 | 95,004 | +0.00(+0.00%) |
Sep 29, 2020 | 2.160 | 2.170 | 2.030 | 2.100 | 245,485 | -0.06(-2.78%) |
Sep 28, 2020 | 2.130 | 2.240 | 2.080 | 2.160 | 148,705 | +0.08(+3.85%) |
Sep 25, 2020 | 2.070 | 2.120 | 2.030 | 2.080 | 202,000 | -0.02(-0.95%) |
Sep 24, 2020 | 2.150 | 2.220 | 2.040 | 2.100 | 155,449 | -0.05(-2.33%) |
Sep 23, 2020 | 2.250 | 2.270 | 2.110 | 2.150 | 249,924 | -0.14(-6.11%) |
Sep 22, 2020 | 2.450 | 2.450 | 2.240 | 2.290 | 252,050 | -0.06(-2.55%) |
Sep 21, 2020 | 2.470 | 2.470 | 2.220 | 2.350 | 257,498 | -0.13(-5.24%) |
Sep 18, 2020 | 2.350 | 2.530 | 2.327 | 2.480 | 412,800 | +0.14(+5.98%) |
Sep 17, 2020 | 2.260 | 2.360 | 2.240 | 2.340 | 199,952 | +0.09(+4.00%) |
Sep 16, 2020 | 2.130 | 2.320 | 2.110 | 2.250 | 304,706 | +0.14(+6.64%) |
Sep 15, 2020 | 2.160 | 2.220 | 2.075 | 2.110 | 267,463 | -0.02(-0.94%) |
Sep 14, 2020 | 2.150 | 2.200 | 2.080 | 2.130 | 229,214 | -0.02(-0.93%) |
Sep 11, 2020 | 2.200 | 2.200 | 2.120 | 2.150 | 156,400 | -0.02(-0.92%) |
Sep 10, 2020 | 2.250 | 2.300 | 2.160 | 2.170 | 140,942 | -0.06(-2.69%) |
Sep 09, 2020 | 2.240 | 2.260 | 2.160 | 2.230 | 128,725 | -0.02(-0.89%) |
Sep 08, 2020 | 2.100 | 2.290 | 2.040 | 2.250 | 363,853 | +0.19(+9.22%) |
Sep 04, 2020 | 2.310 | 2.360 | 2.040 | 2.060 | 1,069,500 | -0.25(-10.82%) |
Sep 03, 2020 | 2.730 | 2.780 | 2.210 | 2.310 | 1,204,349 | -0.40(-14.76%) |
Sep 02, 2020 | 2.770 | 2.840 | 2.700 | 2.710 | 247,143 | -0.06(-2.17%) |
Sep 01, 2020 | 2.720 | 2.790 | 2.620 | 2.770 | 205,031 | +0.02(+0.73%) |
Aug 31, 2020 | 2.700 | 2.800 | 2.650 | 2.750 | 183,309 | +0.05(+1.85%) |
Aug 28, 2020 | 2.700 | 2.770 | 2.650 | 2.700 | 121,800 | +0.01(+0.37%) |
Aug 27, 2020 | 2.850 | 2.860 | 2.600 | 2.690 | 277,578 | -0.11(-3.93%) |
Aug 26, 2020 | 2.700 | 2.850 | 2.660 | 2.800 | 221,201 | +0.12(+4.48%) |
Aug 25, 2020 | 2.760 | 2.770 | 2.550 | 2.680 | 407,173 | -0.08(-2.90%) |
Aug 24, 2020 | 2.890 | 2.910 | 2.730 | 2.760 | 331,336 | -0.11(-3.83%) |
Aug 21, 2020 | 2.750 | 2.925 | 2.750 | 2.870 | 321,900 | +0.10(+3.61%) |
Aug 20, 2020 | 2.900 | 2.920 | 2.750 | 2.770 | 519,243 | -0.11(-3.82%) |
Aug 19, 2020 | 2.970 | 2.970 | 2.760 | 2.880 | 507,824 | -0.03(-1.03%) |
Aug 18, 2020 | 3.150 | 3.150 | 2.890 | 2.910 | 737,428 | -0.22(-7.03%) |
Aug 17, 2020 | 3.060 | 3.170 | 3.043 | 3.130 | 207,644 | +0.09(+2.96%) |
Aug 14, 2020 | 3.110 | 3.150 | 3.040 | 3.040 | 229,000 | -0.06(-1.94%) |
Aug 13, 2020 | 3.030 | 3.180 | 2.950 | 3.100 | 495,941 | +0.07(+2.31%) |
Aug 12, 2020 | 3.280 | 3.320 | 3.010 | 3.030 | 667,242 | -0.17(-5.31%) |
Aug 11, 2020 | 3.420 | 3.440 | 3.200 | 3.200 | 592,734 | -0.14(-4.19%) |
Aug 10, 2020 | 3.710 | 3.720 | 3.130 | 3.340 | 2,052,382 | -1.06(-24.09%) |
Aug 07, 2020 | 4.120 | 4.435 | 4.100 | 4.400 | 283,300 | +0.29(+7.06%) |
Aug 06, 2020 | 4.200 | 4.290 | 4.060 | 4.110 | 192,501 | -0.12(-2.84%) |
Aug 05, 2020 | 4.400 | 4.410 | 4.200 | 4.230 | 102,975 | -0.14(-3.31%) |
Aug 04, 2020 | 4.100 | 4.430 | 4.100 | 4.375 | 250,654 | +0.25(+5.93%) |
Aug 03, 2020 | 4.110 | 4.235 | 4.040 | 4.130 | 193,052 | +0.04(+0.98%) |
Jul 31, 2020 | 4.170 | 4.240 | 4.050 | 4.090 | 137,300 | -0.11(-2.62%) |
Jul 30, 2020 | 4.090 | 4.220 | 4.030 | 4.200 | 254,677 | +0.07(+1.69%) |
Jul 29, 2020 | 4.100 | 4.265 | 4.000 | 4.130 | 260,181 | +0.04(+0.98%) |
Jul 28, 2020 | 4.170 | 4.210 | 4.080 | 4.090 | 139,052 | -0.09(-2.15%) |
Jul 27, 2020 | 4.180 | 4.230 | 3.990 | 4.180 | 361,467 | +0.03(+0.72%) |
Jul 24, 2020 | 4.260 | 4.310 | 4.130 | 4.150 | 216,300 | -0.11(-2.58%) |
Jul 23, 2020 | 4.280 | 4.460 | 4.240 | 4.260 | 178,853 | -0.02(-0.47%) |
Jul 22, 2020 | 4.410 | 4.450 | 4.260 | 4.280 | 166,162 | -0.15(-3.39%) |
Jul 21, 2020 | 4.430 | 4.630 | 4.385 | 4.430 | 343,077 | +0.03(+0.68%) |
Jul 20, 2020 | 4.640 | 4.730 | 4.300 | 4.400 | 493,555 | -0.30(-6.48%) |
Jul 17, 2020 | 4.490 | 4.950 | 4.460 | 4.705 | 560,900 | +0.15(+3.18%) |
Jul 16, 2020 | 4.370 | 4.600 | 4.260 | 4.560 | 234,510 | +0.16(+3.64%) |
Jul 15, 2020 | 4.170 | 4.460 | 4.170 | 4.400 | 243,842 | +0.26(+6.28%) |
Jul 14, 2020 | 4.090 | 4.150 | 3.990 | 4.140 | 170,211 | +0.08(+1.97%) |
Jul 13, 2020 | 4.220 | 4.280 | 4.050 | 4.060 | 189,930 | -0.11(-2.64%) |
Jul 10, 2020 | 4.140 | 4.270 | 4.067 | 4.170 | 128,800 | +0.02(+0.48%) |
Jul 09, 2020 | 4.340 | 4.390 | 4.130 | 4.150 | 164,862 | -0.20(-4.60%) |
Jul 08, 2020 | 4.280 | 4.400 | 4.180 | 4.350 | 323,861 | +0.03(+0.69%) |
Jul 07, 2020 | 4.460 | 4.490 | 4.290 | 4.320 | 370,008 | -0.14(-3.14%) |
Jul 06, 2020 | 4.740 | 4.740 | 4.440 | 4.460 | 412,886 | -0.14(-3.04%) |
Jul 02, 2020 | 4.820 | 4.850 | 4.580 | 4.600 | 191,300 | -0.10(-2.13%) |
Jul 01, 2020 | 4.560 | 4.750 | 4.560 | 4.700 | 213,270 | +0.15(+3.30%) |
Jun 30, 2020 | 4.580 | 4.650 | 4.490 | 4.550 | 522,845 | -0.02(-0.44%) |
Jun 29, 2020 | 4.670 | 4.790 | 4.500 | 4.570 | 287,483 | -0.03(-0.65%) |
Jun 26, 2020 | 4.710 | 4.760 | 4.550 | 4.600 | 689,100 | -0.16(-3.36%) |
Jun 25, 2020 | 4.700 | 4.820 | 4.640 | 4.760 | 199,959 | +0.04(+0.85%) |
Jun 24, 2020 | 4.850 | 4.890 | 4.610 | 4.720 | 209,801 | -0.21(-4.26%) |
Jun 23, 2020 | 4.940 | 5.040 | 4.880 | 4.930 | 354,899 | +0.09(+1.86%) |
Jun 22, 2020 | 4.720 | 4.870 | 4.600 | 4.840 | 294,668 | +0.11(+2.33%) |
Jun 19, 2020 | 4.890 | 4.950 | 4.690 | 4.730 | 411,800 | -0.10(-2.07%) |
Jun 18, 2020 | 4.870 | 4.950 | 4.770 | 4.830 | 227,271 | -0.06(-1.23%) |
Jun 17, 2020 | 5.090 | 5.150 | 4.840 | 4.890 | 364,276 | -0.20(-3.93%) |
Jun 16, 2020 | 5.390 | 5.460 | 5.060 | 5.090 | 302,842 | -0.13(-2.49%) |
Jun 15, 2020 | 4.880 | 5.240 | 4.720 | 5.220 | 421,173 | +0.30(+6.10%) |
Jun 12, 2020 | 4.970 | 5.280 | 4.828 | 4.920 | 338,100 | +0.06(+1.23%) |
Jun 11, 2020 | 5.040 | 5.290 | 4.810 | 4.860 | 678,389 | -0.49(-9.16%) |
Jun 10, 2020 | 5.790 | 5.800 | 5.150 | 5.350 | 652,249 | -0.31(-5.48%) |
Jun 09, 2020 | 5.450 | 5.820 | 5.380 | 5.660 | 1,178,961 | +0.40(+7.60%) |
Jun 08, 2020 | 5.000 | 5.330 | 4.960 | 5.260 | 895,117 | +0.31(+6.26%) |
Jun 05, 2020 | 4.750 | 4.960 | 4.720 | 4.950 | 543,500 | +0.28(+6.00%) |
Jun 04, 2020 | 4.650 | 4.770 | 4.570 | 4.670 | 412,456 | +0.06(+1.30%) |
Jun 03, 2020 | 4.630 | 4.650 | 4.550 | 4.610 | 608,305 | +0.00(+0.00%) |
Jun 02, 2020 | 4.570 | 4.740 | 4.540 | 4.610 | 575,691 | +0.05(+1.10%) |
Jun 01, 2020 | 4.580 | 4.740 | 4.540 | 4.560 | 440,699 | +0.04(+0.88%) |
May 29, 2020 | 4.760 | 4.770 | 4.460 | 4.520 | 528,800 | -0.27(-5.64%) |
May 28, 2020 | 4.850 | 5.040 | 4.770 | 4.790 | 549,286 | -0.05(-1.03%) |
May 27, 2020 | 4.780 | 4.880 | 4.770 | 4.840 | 433,356 | +0.04(+0.83%) |
May 26, 2020 | 4.950 | 4.950 | 4.700 | 4.800 | 460,082 | +0.03(+0.63%) |
May 22, 2020 | 4.740 | 4.910 | 4.570 | 4.770 | 554,100 | +0.07(+1.49%) |
May 21, 2020 | 4.650 | 4.750 | 4.530 | 4.700 | 360,728 | +0.07(+1.51%) |
May 20, 2020 | 4.620 | 4.830 | 4.580 | 4.630 | 525,287 | +0.09(+1.98%) |
May 19, 2020 | 4.440 | 4.690 | 4.400 | 4.540 | 458,814 | +0.09(+2.02%) |
May 18, 2020 | 4.450 | 4.640 | 4.330 | 4.450 | 974,491 | +0.09(+2.06%) |
May 15, 2020 | 4.330 | 4.440 | 4.220 | 4.360 | 662,200 | +0.02(+0.46%) |
May 14, 2020 | 4.330 | 4.500 | 4.150 | 4.340 | 801,931 | -0.15(-3.34%) |
May 13, 2020 | 4.750 | 4.750 | 4.230 | 4.490 | 2,164,626 | -0.39(-7.99%) |
May 12, 2020 | 5.160 | 5.300 | 4.800 | 4.880 | 2,404,832 | -0.20(-3.94%) |
May 11, 2020 | 5.700 | 5.750 | 4.760 | 5.080 | 7,687,811 | -3.34(-39.67%) |
May 08, 2020 | 8.560 | 9.190 | 8.420 | 8.420 | 306,100 | +0.05(+0.60%) |
May 07, 2020 | 8.270 | 8.570 | 8.270 | 8.370 | 311,681 | +0.16(+1.95%) |
May 06, 2020 | 8.030 | 8.350 | 7.960 | 8.210 | 251,798 | +0.21(+2.63%) |
May 05, 2020 | 8.170 | 8.300 | 7.900 | 8.000 | 170,184 | +0.01(+0.13%) |
May 04, 2020 | 8.160 | 8.450 | 7.975 | 7.990 | 162,261 | -0.18(-2.20%) |