Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.290 | 2.320 | 2.195 | 2.220 | 409,800 | -0.07(-3.06%) |
Apr 29, 2021 | 2.350 | 2.370 | 2.270 | 2.290 | 479,173 | -0.04(-1.72%) |
Apr 28, 2021 | 2.200 | 2.350 | 2.180 | 2.330 | 476,551 | +0.14(+6.39%) |
Apr 27, 2021 | 2.310 | 2.330 | 2.170 | 2.190 | 289,441 | -0.08(-3.52%) |
Apr 26, 2021 | 2.240 | 2.320 | 2.200 | 2.270 | 336,080 | +0.04(+1.79%) |
Apr 23, 2021 | 2.200 | 2.300 | 2.180 | 2.230 | 430,100 | +0.05(+2.29%) |
Apr 22, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 291,188 | -0.01(-0.46%) |
Apr 21, 2021 | 2.030 | 2.210 | 2.030 | 2.190 | 578,288 | +0.16(+7.88%) |
Apr 20, 2021 | 2.090 | 2.120 | 2.010 | 2.030 | 604,547 | -0.04(-1.93%) |
Apr 19, 2021 | 2.100 | 2.130 | 2.030 | 2.070 | 548,902 | -0.07(-3.27%) |
Apr 16, 2021 | 2.210 | 2.220 | 2.080 | 2.140 | 650,000 | -0.04(-1.83%) |
Apr 15, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 414,816 | +0.02(+0.93%) |
Apr 14, 2021 | 2.180 | 2.260 | 2.150 | 2.160 | 447,764 | +0.00(+0.00%) |
Apr 13, 2021 | 2.200 | 2.220 | 2.130 | 2.160 | 297,432 | -0.01(-0.46%) |
Apr 12, 2021 | 2.300 | 2.300 | 2.130 | 2.170 | 909,070 | -0.13(-5.65%) |
Apr 09, 2021 | 2.370 | 2.390 | 2.260 | 2.300 | 576,000 | -0.10(-4.17%) |
Apr 08, 2021 | 2.300 | 2.410 | 2.300 | 2.400 | 891,117 | +0.10(+4.35%) |
Apr 07, 2021 | 2.440 | 2.450 | 2.280 | 2.300 | 959,758 | -0.12(-4.96%) |
Apr 06, 2021 | 2.570 | 2.720 | 2.380 | 2.420 | 1,350,273 | -0.19(-7.28%) |
Apr 05, 2021 | 2.920 | 3.080 | 2.520 | 2.610 | 6,959,298 | -0.09(-3.33%) |
Apr 01, 2021 | 2.660 | 2.770 | 2.610 | 2.700 | 695,600 | +0.04(+1.50%) |
Mar 31, 2021 | 2.270 | 2.750 | 2.240 | 2.660 | 2,002,073 | +0.39(+17.18%) |
Mar 30, 2021 | 2.270 | 2.350 | 2.220 | 2.270 | 299,487 | -0.01(-0.44%) |
Mar 29, 2021 | 2.300 | 2.313 | 2.180 | 2.280 | 423,656 | -0.01(-0.44%) |
Mar 26, 2021 | 2.380 | 2.380 | 2.240 | 2.290 | 286,600 | -0.07(-2.97%) |
Mar 25, 2021 | 2.250 | 2.390 | 2.210 | 2.360 | 312,371 | +0.06(+2.61%) |
Mar 24, 2021 | 2.350 | 2.380 | 2.230 | 2.300 | 496,688 | -0.02(-0.86%) |
Mar 23, 2021 | 2.460 | 2.490 | 2.300 | 2.320 | 364,874 | -0.15(-6.07%) |
Mar 22, 2021 | 2.510 | 2.550 | 2.400 | 2.470 | 420,051 | -0.01(-0.40%) |
Mar 19, 2021 | 2.420 | 2.560 | 2.400 | 2.480 | 432,800 | +0.07(+2.90%) |
Mar 18, 2021 | 2.540 | 2.590 | 2.400 | 2.410 | 342,637 | -0.14(-5.49%) |
Mar 17, 2021 | 2.590 | 2.650 | 2.500 | 2.550 | 558,322 | -0.17(-6.25%) |
Mar 16, 2021 | 2.620 | 2.740 | 2.550 | 2.720 | 446,602 | +0.11(+4.21%) |
Mar 15, 2021 | 2.660 | 2.730 | 2.580 | 2.610 | 376,470 | -0.05(-1.88%) |
Mar 12, 2021 | 2.660 | 2.730 | 2.640 | 2.660 | 284,800 | -0.08(-2.92%) |
Mar 11, 2021 | 2.630 | 2.840 | 2.600 | 2.740 | 1,163,580 | +0.14(+5.38%) |
Mar 10, 2021 | 2.580 | 2.670 | 2.570 | 2.600 | 418,146 | +0.05(+1.96%) |
Mar 09, 2021 | 2.470 | 2.650 | 2.420 | 2.550 | 554,880 | +0.15(+6.25%) |
Mar 08, 2021 | 2.320 | 2.400 | 2.270 | 2.400 | 608,354 | +0.09(+3.90%) |
Mar 05, 2021 | 2.360 | 2.370 | 2.100 | 2.310 | 937,200 | -0.03(-1.28%) |
Mar 04, 2021 | 2.210 | 2.380 | 2.130 | 2.340 | 1,393,981 | +0.11(+4.93%) |
Mar 03, 2021 | 2.310 | 2.320 | 2.200 | 2.230 | 976,607 | -0.09(-3.88%) |
Mar 02, 2021 | 2.260 | 2.340 | 2.150 | 2.320 | 1,091,567 | +0.03(+1.31%) |
Mar 01, 2021 | 2.300 | 2.370 | 2.210 | 2.290 | 694,230 | +0.02(+0.88%) |
Feb 26, 2021 | 2.310 | 2.490 | 2.220 | 2.270 | 1,165,800 | -0.16(-6.58%) |
Feb 25, 2021 | 2.430 | 2.490 | 2.320 | 2.430 | 1,006,228 | +0.00(+0.00%) |
Feb 24, 2021 | 2.500 | 2.540 | 2.380 | 2.430 | 741,757 | -0.04(-1.62%) |
Feb 23, 2021 | 2.500 | 2.600 | 2.300 | 2.470 | 1,567,310 | -0.14(-5.36%) |
Feb 22, 2021 | 2.735 | 2.759 | 2.580 | 2.610 | 1,367,214 | -0.15(-5.43%) |
Feb 19, 2021 | 2.720 | 2.850 | 2.600 | 2.760 | 1,763,400 | +0.12(+4.55%) |
Feb 18, 2021 | 2.860 | 2.990 | 2.590 | 2.640 | 2,147,847 | -0.37(-12.29%) |
Feb 17, 2021 | 2.920 | 3.120 | 2.720 | 3.010 | 3,754,338 | +0.11(+3.79%) |
Feb 16, 2021 | 2.580 | 3.150 | 2.500 | 2.900 | 7,336,286 | +0.35(+13.73%) |
Feb 12, 2021 | 2.480 | 2.580 | 2.450 | 2.550 | 903,300 | +0.12(+4.94%) |
Feb 11, 2021 | 2.730 | 2.790 | 2.410 | 2.430 | 2,040,353 | -0.15(-5.81%) |
Feb 10, 2021 | 2.790 | 2.870 | 2.550 | 2.580 | 1,386,684 | -0.09(-3.37%) |
Feb 09, 2021 | 2.590 | 2.700 | 2.570 | 2.670 | 1,091,984 | +0.12(+4.71%) |
Feb 08, 2021 | 2.550 | 2.680 | 2.400 | 2.550 | 1,931,371 | +0.06(+2.41%) |
Feb 05, 2021 | 2.630 | 2.640 | 2.420 | 2.490 | 1,649,200 | -0.17(-6.39%) |
Feb 04, 2021 | 2.700 | 2.710 | 2.550 | 2.660 | 407,269 | +0.05(+1.92%) |
Feb 03, 2021 | 2.670 | 2.690 | 2.550 | 2.610 | 287,330 | -0.05(-1.88%) |
Feb 02, 2021 | 2.630 | 2.671 | 2.475 | 2.660 | 399,403 | +0.07(+2.70%) |
Feb 01, 2021 | 2.450 | 2.610 | 2.380 | 2.590 | 614,883 | +0.14(+5.71%) |
Jan 29, 2021 | 2.340 | 2.640 | 2.330 | 2.450 | 1,371,700 | +0.10(+4.26%) |
Jan 28, 2021 | 2.480 | 2.480 | 2.310 | 2.350 | 436,493 | -0.08(-3.29%) |
Jan 27, 2021 | 2.470 | 2.580 | 2.300 | 2.430 | 604,658 | -0.07(-2.80%) |
Jan 26, 2021 | 2.640 | 2.660 | 2.460 | 2.500 | 510,599 | -0.08(-3.10%) |
Jan 25, 2021 | 2.550 | 2.590 | 2.450 | 2.580 | 415,127 | +0.07(+2.79%) |
Jan 22, 2021 | 2.390 | 2.590 | 2.390 | 2.510 | 481,400 | +0.13(+5.46%) |
Jan 21, 2021 | 2.410 | 2.430 | 2.345 | 2.380 | 231,387 | -0.04(-1.65%) |
Jan 20, 2021 | 2.520 | 2.540 | 2.400 | 2.420 | 224,345 | -0.04(-1.63%) |
Jan 19, 2021 | 2.370 | 2.480 | 2.350 | 2.460 | 273,125 | +0.11(+4.68%) |
Jan 15, 2021 | 2.410 | 2.430 | 2.310 | 2.350 | 393,100 | -0.05(-2.08%) |
Jan 14, 2021 | 2.400 | 2.420 | 2.350 | 2.400 | 228,116 | +0.02(+0.84%) |
Jan 13, 2021 | 2.440 | 2.450 | 2.350 | 2.380 | 304,325 | -0.07(-2.86%) |
Jan 12, 2021 | 2.390 | 2.450 | 2.380 | 2.450 | 320,081 | +0.07(+2.94%) |
Jan 11, 2021 | 2.360 | 2.420 | 2.320 | 2.380 | 387,718 | +0.02(+0.85%) |
Jan 08, 2021 | 2.360 | 2.370 | 2.270 | 2.360 | 534,600 | +0.03(+1.29%) |
Jan 07, 2021 | 2.140 | 2.340 | 2.130 | 2.330 | 913,602 | +0.21(+9.91%) |
Jan 06, 2021 | 2.180 | 2.260 | 2.070 | 2.120 | 689,482 | -0.10(-4.50%) |
Jan 05, 2021 | 2.060 | 2.290 | 2.060 | 2.220 | 936,034 | +0.16(+7.77%) |
Jan 04, 2021 | 2.060 | 2.090 | 2.000 | 2.060 | 400,792 | +0.06(+3.00%) |
Dec 31, 2020 | 2.000 | 2.000 | 2.000 | 449,445 | -0.04(-1.96%) | |
Dec 30, 2020 | 2.000 | 2.050 | 1.990 | 2.040 | 449,445 | +0.04(+2.00%) |
Dec 29, 2020 | 2.030 | 2.050 | 1.920 | 2.000 | 537,248 | +0.00(+0.00%) |
Dec 28, 2020 | 2.090 | 2.110 | 1.970 | 2.000 | 754,818 | -0.06(-2.91%) |
Dec 24, 2020 | 2.110 | 2.120 | 2.020 | 2.060 | 526,700 | -0.05(-2.37%) |
Dec 23, 2020 | 2.180 | 2.180 | 2.070 | 2.110 | 489,092 | -0.01(-0.47%) |
Dec 22, 2020 | 2.020 | 2.180 | 2.010 | 2.120 | 998,754 | +0.12(+6.00%) |
Dec 21, 2020 | 2.060 | 2.082 | 1.970 | 2.000 | 598,954 | -0.04(-1.96%) |
Dec 18, 2020 | 2.100 | 2.120 | 2.040 | 2.040 | 768,800 | -0.03(-1.45%) |
Dec 17, 2020 | 2.080 | 2.140 | 1.960 | 2.070 | 950,775 | -0.01(-0.48%) |
Dec 16, 2020 | 2.110 | 2.159 | 2.010 | 2.080 | 210,705 | +0.02(+0.97%) |
Dec 15, 2020 | 2.080 | 2.150 | 2.000 | 2.060 | 362,512 | +0.01(+0.49%) |
Dec 14, 2020 | 2.020 | 2.150 | 2.020 | 2.050 | 273,944 | +0.03(+1.49%) |
Dec 11, 2020 | 2.190 | 2.190 | 2.000 | 2.020 | 397,100 | -0.13(-6.05%) |
Dec 10, 2020 | 2.090 | 2.190 | 2.030 | 2.150 | 311,798 | +0.07(+3.37%) |
Dec 09, 2020 | 2.180 | 2.200 | 2.000 | 2.080 | 897,466 | -0.09(-4.15%) |
Dec 08, 2020 | 2.300 | 2.326 | 2.090 | 2.170 | 454,832 | -0.13(-5.65%) |
Dec 07, 2020 | 2.380 | 2.390 | 2.250 | 2.300 | 193,413 | -0.10(-4.17%) |
Dec 04, 2020 | 2.170 | 2.440 | 2.140 | 2.400 | 317,700 | +0.26(+12.15%) |
Dec 03, 2020 | 2.150 | 2.200 | 2.100 | 2.140 | 171,149 | +0.01(+0.47%) |
Dec 02, 2020 | 2.240 | 2.310 | 2.100 | 2.130 | 351,284 | -0.04(-1.84%) |
Dec 01, 2020 | 2.390 | 2.390 | 2.150 | 2.170 | 290,083 | -0.17(-7.26%) |
Nov 30, 2020 | 2.370 | 2.400 | 2.260 | 2.340 | 234,524 | +0.01(+0.43%) |
Nov 27, 2020 | 2.340 | 2.390 | 2.270 | 2.330 | 192,700 | +0.03(+1.30%) |
Nov 25, 2020 | 2.300 | 2.360 | 2.230 | 2.300 | 105,200 | -0.01(-0.43%) |
Nov 24, 2020 | 2.270 | 2.345 | 2.210 | 2.310 | 140,178 | +0.04(+1.76%) |
Nov 23, 2020 | 2.400 | 2.440 | 2.250 | 2.270 | 337,082 | -0.15(-6.20%) |
Nov 20, 2020 | 2.460 | 2.540 | 2.390 | 2.420 | 239,200 | -0.07(-2.81%) |
Nov 19, 2020 | 2.480 | 2.540 | 2.420 | 2.490 | 228,369 | -0.03(-1.19%) |
Nov 18, 2020 | 2.590 | 2.630 | 2.520 | 2.520 | 197,072 | -0.05(-1.95%) |
Nov 17, 2020 | 2.700 | 2.724 | 2.520 | 2.570 | 307,379 | -0.11(-4.10%) |
Nov 16, 2020 | 2.700 | 2.717 | 2.540 | 2.680 | 311,741 | +0.14(+5.51%) |
Nov 13, 2020 | 2.500 | 2.610 | 2.460 | 2.540 | 491,000 | +0.02(+0.79%) |
Nov 12, 2020 | 2.270 | 2.710 | 2.190 | 2.520 | 1,298,058 | +0.48(+23.53%) |
Nov 11, 2020 | 2.060 | 2.060 | 1.920 | 2.040 | 331,053 | +0.05(+2.51%) |
Nov 10, 2020 | 1.890 | 2.060 | 1.850 | 1.990 | 663,649 | +0.00(+0.00%) |
Nov 09, 2020 | 2.430 | 2.480 | 1.820 | 1.990 | 1,277,230 | -0.33(-14.22%) |
Nov 06, 2020 | 2.530 | 2.530 | 2.170 | 2.320 | 297,700 | -0.22(-8.66%) |
Nov 05, 2020 | 2.460 | 2.570 | 2.410 | 2.540 | 148,089 | +0.06(+2.42%) |
Nov 04, 2020 | 2.580 | 2.580 | 2.400 | 2.480 | 138,451 | +0.04(+1.64%) |
Nov 03, 2020 | 2.500 | 2.540 | 2.440 | 2.440 | 699,259 | -0.04(-1.61%) |
Nov 02, 2020 | 2.640 | 2.640 | 2.360 | 2.480 | 489,219 | -0.13(-4.98%) |
Oct 30, 2020 | 2.600 | 2.700 | 2.580 | 2.610 | 117,900 | -0.04(-1.51%) |
Oct 29, 2020 | 2.770 | 2.790 | 2.610 | 2.650 | 212,938 | -0.13(-4.68%) |
Oct 28, 2020 | 2.900 | 2.940 | 2.750 | 2.780 | 116,647 | -0.13(-4.47%) |
Oct 27, 2020 | 2.970 | 2.990 | 2.910 | 2.910 | 60,922 | -0.06(-2.02%) |
Oct 26, 2020 | 3.000 | 3.040 | 2.900 | 2.970 | 63,264 | -0.06(-1.98%) |
Oct 23, 2020 | 3.200 | 3.210 | 3.000 | 3.030 | 76,900 | -0.16(-5.02%) |
Oct 22, 2020 | 2.990 | 3.270 | 2.960 | 3.190 | 136,514 | +0.21(+7.05%) |
Oct 21, 2020 | 3.010 | 3.070 | 2.910 | 2.980 | 48,926 | -0.01(-0.33%) |
Oct 20, 2020 | 3.010 | 3.010 | 2.920 | 2.990 | 50,714 | +0.03(+1.01%) |
Oct 19, 2020 | 3.100 | 3.150 | 2.940 | 2.960 | 56,044 | -0.12(-3.90%) |
Oct 16, 2020 | 2.970 | 3.100 | 2.970 | 3.080 | 60,800 | +0.08(+2.67%) |
Oct 15, 2020 | 2.920 | 3.080 | 2.850 | 3.000 | 82,436 | +0.03(+1.01%) |
Oct 14, 2020 | 3.000 | 3.030 | 2.885 | 2.970 | 80,878 | -0.01(-0.34%) |
Oct 13, 2020 | 2.970 | 3.090 | 2.950 | 2.980 | 141,659 | -0.02(-0.67%) |
Oct 12, 2020 | 3.260 | 3.260 | 2.990 | 3.000 | 130,567 | -0.25(-7.69%) |
Oct 09, 2020 | 3.230 | 3.279 | 3.120 | 3.250 | 92,300 | +0.02(+0.62%) |
Oct 08, 2020 | 3.140 | 3.250 | 3.100 | 3.230 | 69,980 | +0.12(+3.86%) |
Oct 07, 2020 | 3.000 | 3.110 | 2.950 | 3.110 | 90,403 | +0.14(+4.71%) |
Oct 06, 2020 | 3.070 | 3.073 | 2.970 | 2.970 | 60,771 | -0.07(-2.30%) |
Oct 05, 2020 | 2.860 | 3.080 | 2.820 | 3.040 | 158,232 | +0.23(+8.19%) |
Oct 02, 2020 | 2.800 | 2.880 | 2.800 | 2.810 | 89,800 | -0.06(-2.09%) |
Oct 01, 2020 | 2.850 | 2.920 | 2.810 | 2.870 | 146,564 | +0.02(+0.70%) |
Sep 30, 2020 | 2.930 | 2.950 | 2.820 | 2.850 | 145,861 | -0.08(-2.73%) |
Sep 29, 2020 | 2.890 | 2.958 | 2.880 | 2.930 | 44,285 | +0.04(+1.38%) |
Sep 28, 2020 | 3.060 | 3.060 | 2.880 | 2.890 | 154,641 | -0.10(-3.34%) |
Sep 25, 2020 | 2.900 | 3.030 | 2.870 | 2.990 | 106,500 | +0.13(+4.55%) |
Sep 24, 2020 | 2.940 | 2.960 | 2.830 | 2.860 | 114,690 | -0.06(-2.05%) |
Sep 23, 2020 | 3.040 | 3.090 | 2.910 | 2.920 | 323,912 | -0.12(-3.95%) |
Sep 22, 2020 | 3.120 | 3.130 | 3.020 | 3.040 | 192,081 | -0.03(-0.98%) |
Sep 21, 2020 | 3.100 | 3.180 | 3.060 | 3.070 | 249,577 | -0.06(-1.92%) |
Sep 18, 2020 | 3.250 | 3.310 | 3.100 | 3.130 | 557,200 | -0.13(-3.99%) |
Sep 17, 2020 | 3.270 | 3.390 | 3.230 | 3.260 | 260,900 | +0.03(+0.93%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.110 | 3.230 | 390,036 | -0.04(-1.22%) |
Sep 15, 2020 | 3.320 | 3.390 | 3.230 | 3.270 | 152,463 | +0.00(+0.00%) |
Sep 14, 2020 | 3.150 | 3.290 | 3.150 | 3.270 | 359,429 | +0.11(+3.48%) |
Sep 11, 2020 | 2.900 | 3.350 | 2.870 | 3.160 | 687,900 | +0.27(+9.34%) |
Sep 10, 2020 | 2.920 | 2.980 | 2.840 | 2.890 | 90,687 | -0.02(-0.69%) |
Sep 09, 2020 | 2.910 | 3.005 | 2.890 | 2.910 | 219,277 | +0.01(+0.34%) |
Sep 08, 2020 | 3.060 | 3.130 | 2.889 | 2.900 | 205,169 | -0.18(-5.84%) |
Sep 04, 2020 | 3.230 | 3.230 | 2.980 | 3.080 | 293,000 | -0.14(-4.35%) |
Sep 03, 2020 | 3.090 | 3.520 | 3.040 | 3.220 | 473,040 | +0.16(+5.23%) |
Sep 02, 2020 | 3.070 | 3.140 | 2.980 | 3.060 | 222,686 | +0.02(+0.66%) |
Sep 01, 2020 | 3.190 | 3.195 | 2.990 | 3.040 | 213,972 | -0.14(-4.40%) |
Aug 31, 2020 | 3.360 | 3.360 | 3.180 | 3.180 | 199,737 | -0.18(-5.36%) |
Aug 28, 2020 | 3.430 | 3.490 | 3.320 | 3.360 | 114,400 | -0.04(-1.18%) |
Aug 27, 2020 | 3.400 | 3.440 | 3.280 | 3.400 | 206,751 | -0.01(-0.29%) |
Aug 26, 2020 | 3.650 | 3.680 | 3.400 | 3.410 | 130,787 | -0.23(-6.32%) |
Aug 25, 2020 | 3.620 | 3.690 | 3.590 | 3.640 | 70,738 | +0.02(+0.55%) |
Aug 24, 2020 | 3.710 | 3.710 | 3.580 | 3.620 | 136,889 | -0.10(-2.69%) |
Aug 21, 2020 | 3.900 | 3.900 | 3.695 | 3.720 | 119,700 | -0.19(-4.86%) |
Aug 20, 2020 | 3.870 | 3.970 | 3.840 | 3.910 | 69,242 | +0.01(+0.26%) |
Aug 19, 2020 | 3.880 | 3.960 | 3.820 | 3.900 | 65,162 | +0.02(+0.52%) |
Aug 18, 2020 | 3.900 | 3.910 | 3.770 | 3.880 | 63,070 | -0.02(-0.51%) |
Aug 17, 2020 | 3.910 | 3.920 | 3.810 | 3.900 | 103,451 | +0.09(+2.36%) |
Aug 14, 2020 | 3.780 | 3.900 | 3.690 | 3.810 | 138,000 | +0.03(+0.79%) |
Aug 13, 2020 | 3.800 | 4.010 | 3.750 | 3.780 | 152,269 | +0.00(+0.00%) |
Aug 12, 2020 | 4.300 | 4.340 | 3.700 | 3.780 | 304,408 | -0.25(-6.20%) |
Aug 11, 2020 | 4.020 | 4.150 | 3.900 | 4.030 | 183,560 | +0.05(+1.26%) |
Aug 10, 2020 | 3.950 | 4.010 | 3.820 | 3.980 | 98,485 | +0.08(+2.05%) |
Aug 07, 2020 | 3.800 | 3.960 | 3.790 | 3.900 | 69,400 | +0.11(+2.90%) |
Aug 06, 2020 | 4.020 | 4.020 | 3.780 | 3.790 | 86,937 | -0.23(-5.72%) |
Aug 05, 2020 | 3.950 | 4.080 | 3.860 | 4.020 | 617,841 | +0.13(+3.34%) |
Aug 04, 2020 | 3.580 | 3.950 | 3.578 | 3.890 | 158,828 | +0.28(+7.76%) |
Aug 03, 2020 | 3.640 | 3.670 | 3.470 | 3.610 | 153,033 | -0.04(-1.10%) |
Jul 31, 2020 | 3.800 | 3.810 | 3.590 | 3.650 | 210,200 | -0.16(-4.20%) |
Jul 30, 2020 | 3.850 | 3.900 | 3.710 | 3.810 | 159,616 | -0.06(-1.55%) |
Jul 29, 2020 | 3.920 | 3.930 | 3.800 | 3.870 | 183,263 | -0.01(-0.26%) |
Jul 28, 2020 | 3.840 | 4.010 | 3.840 | 3.880 | 135,018 | +0.00(+0.00%) |
Jul 27, 2020 | 3.860 | 3.930 | 3.770 | 3.880 | 219,404 | +0.03(+0.78%) |
Jul 24, 2020 | 4.100 | 4.140 | 3.810 | 3.850 | 190,100 | -0.24(-5.87%) |
Jul 23, 2020 | 4.120 | 4.330 | 4.034 | 4.090 | 163,204 | -0.01(-0.24%) |
Jul 22, 2020 | 3.920 | 4.120 | 3.900 | 4.100 | 219,579 | +0.16(+4.06%) |
Jul 21, 2020 | 3.980 | 4.030 | 3.840 | 3.940 | 326,326 | +0.01(+0.25%) |
Jul 20, 2020 | 3.860 | 3.990 | 3.840 | 3.930 | 287,463 | +0.10(+2.61%) |
Jul 17, 2020 | 3.630 | 3.860 | 3.610 | 3.830 | 182,800 | +0.19(+5.22%) |
Jul 16, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 129,917 | -0.11(-3.06%) |
Jul 15, 2020 | 3.570 | 3.785 | 3.540 | 3.755 | 210,944 | +0.21(+5.77%) |
Jul 14, 2020 | 3.530 | 3.550 | 3.310 | 3.550 | 125,317 | +0.05(+1.43%) |
Jul 13, 2020 | 3.770 | 3.770 | 3.500 | 3.500 | 151,536 | -0.25(-6.67%) |
Jul 10, 2020 | 3.760 | 3.790 | 3.740 | 3.750 | 100,700 | +0.01(+0.27%) |
Jul 09, 2020 | 3.730 | 3.790 | 3.610 | 3.740 | 210,299 | +0.01(+0.27%) |
Jul 08, 2020 | 3.820 | 3.850 | 3.650 | 3.730 | 776,925 | -0.09(-2.36%) |
Jul 07, 2020 | 3.840 | 3.925 | 3.780 | 3.820 | 123,027 | -0.06(-1.55%) |
Jul 06, 2020 | 3.730 | 3.900 | 3.650 | 3.880 | 225,481 | +0.21(+5.72%) |
Jul 02, 2020 | 3.720 | 3.810 | 3.640 | 3.670 | 174,700 | +0.01(+0.27%) |
Jul 01, 2020 | 3.680 | 3.740 | 3.557 | 3.660 | 160,601 | -0.03(-0.81%) |
Jun 30, 2020 | 3.730 | 3.770 | 3.640 | 3.690 | 173,359 | -0.06(-1.60%) |
Jun 29, 2020 | 3.860 | 3.960 | 3.580 | 3.750 | 391,543 | -0.15(-3.85%) |
Jun 26, 2020 | 3.920 | 4.450 | 3.810 | 3.900 | 4,361,600 | -0.07(-1.76%) |
Jun 25, 2020 | 3.970 | 4.050 | 3.830 | 3.970 | 394,934 | -0.03(-0.75%) |
Jun 24, 2020 | 3.940 | 4.050 | 3.872 | 4.000 | 255,009 | +0.09(+2.30%) |
Jun 23, 2020 | 3.950 | 4.048 | 3.870 | 3.910 | 197,354 | -0.02(-0.51%) |
Jun 22, 2020 | 4.000 | 4.050 | 3.900 | 3.930 | 184,111 | -0.07(-1.75%) |
Jun 19, 2020 | 4.020 | 4.080 | 3.860 | 4.000 | 323,100 | +0.06(+1.52%) |
Jun 18, 2020 | 3.890 | 4.180 | 3.810 | 3.940 | 248,216 | +0.05(+1.29%) |
Jun 17, 2020 | 3.900 | 3.990 | 3.800 | 3.890 | 135,071 | +0.02(+0.52%) |
Jun 16, 2020 | 3.870 | 4.000 | 3.760 | 3.870 | 230,924 | +0.06(+1.57%) |
Jun 15, 2020 | 3.600 | 3.855 | 3.600 | 3.810 | 273,384 | +0.14(+3.81%) |
Jun 12, 2020 | 3.450 | 3.755 | 3.450 | 3.670 | 140,400 | +0.33(+9.88%) |
Jun 11, 2020 | 3.640 | 3.685 | 3.340 | 3.340 | 185,496 | -0.39(-10.46%) |
Jun 10, 2020 | 3.670 | 3.840 | 3.610 | 3.730 | 187,232 | +0.08(+2.19%) |
Jun 09, 2020 | 3.540 | 3.700 | 3.510 | 3.650 | 113,922 | +0.07(+1.96%) |
Jun 08, 2020 | 3.540 | 3.760 | 3.540 | 3.580 | 151,174 | +0.05(+1.42%) |
Jun 05, 2020 | 3.450 | 3.740 | 3.450 | 3.530 | 262,000 | -0.10(-2.75%) |
Jun 04, 2020 | 3.620 | 3.730 | 3.510 | 3.630 | 185,859 | -0.05(-1.36%) |
Jun 03, 2020 | 3.730 | 3.790 | 3.650 | 3.680 | 151,371 | -0.03(-0.81%) |
Jun 02, 2020 | 3.680 | 3.790 | 3.620 | 3.710 | 156,972 | +0.02(+0.54%) |
Jun 01, 2020 | 3.610 | 3.800 | 3.550 | 3.690 | 183,749 | +0.07(+1.93%) |
May 29, 2020 | 3.570 | 3.650 | 3.370 | 3.620 | 158,300 | +0.04(+1.12%) |
May 28, 2020 | 3.640 | 3.680 | 3.520 | 3.580 | 191,059 | -0.05(-1.38%) |
May 27, 2020 | 3.600 | 3.680 | 3.350 | 3.630 | 181,584 | +0.06(+1.68%) |
May 26, 2020 | 3.750 | 3.750 | 3.530 | 3.570 | 277,084 | -0.05(-1.38%) |
May 22, 2020 | 3.540 | 3.625 | 3.460 | 3.620 | 274,400 | +0.10(+2.84%) |
May 21, 2020 | 3.490 | 3.570 | 3.350 | 3.520 | 239,027 | -0.02(-0.56%) |
May 20, 2020 | 3.440 | 3.560 | 3.360 | 3.540 | 322,109 | +0.15(+4.42%) |
May 19, 2020 | 3.220 | 3.450 | 3.200 | 3.390 | 320,236 | +0.19(+5.94%) |
May 18, 2020 | 3.060 | 3.250 | 3.010 | 3.200 | 336,386 | +0.21(+7.02%) |
May 15, 2020 | 2.890 | 3.070 | 2.860 | 2.990 | 146,700 | +0.07(+2.40%) |
May 14, 2020 | 3.070 | 3.120 | 2.820 | 2.920 | 290,261 | -0.28(-8.75%) |
May 13, 2020 | 3.290 | 3.380 | 3.020 | 3.200 | 357,160 | -0.05(-1.54%) |
May 12, 2020 | 3.390 | 3.600 | 3.250 | 3.250 | 411,404 | -0.12(-3.56%) |
May 11, 2020 | 3.210 | 3.460 | 3.200 | 3.370 | 309,393 | +0.15(+4.66%) |
May 08, 2020 | 3.080 | 3.300 | 3.080 | 3.220 | 291,800 | +0.13(+4.21%) |
May 07, 2020 | 3.090 | 3.130 | 3.020 | 3.090 | 199,118 | +0.06(+1.98%) |
May 06, 2020 | 3.120 | 3.130 | 2.930 | 3.030 | 320,162 | +0.04(+1.34%) |
May 05, 2020 | 2.980 | 3.050 | 2.890 | 2.990 | 321,635 | +0.07(+2.40%) |
May 04, 2020 | 2.740 | 2.970 | 2.740 | 2.920 | 280,352 | +0.15(+5.42%) |