Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.500 | 3.500 | 3.383 | 3.430 | 5,471 | -0.03(-0.87%) |
May 27, 2021 | 3.450 | 3.530 | 3.450 | 3.460 | 6,371 | -0.11(-3.08%) |
May 26, 2021 | 3.400 | 3.570 | 3.375 | 3.570 | 35,875 | +0.20(+5.93%) |
May 25, 2021 | 3.300 | 3.400 | 3.300 | 3.370 | 3,837 | +0.02(+0.60%) |
May 24, 2021 | 3.300 | 3.370 | 3.285 | 3.350 | 19,902 | +0.02(+0.65%) |
May 21, 2021 | 3.350 | 3.350 | 3.295 | 3.328 | 7,254 | -0.00(-0.05%) |
May 20, 2021 | 3.330 | 3.350 | 3.330 | 3.330 | 4,841 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 30,611 | -0.10(-2.92%) |
May 18, 2021 | 3.390 | 3.470 | 3.390 | 3.430 | 19,172 | -0.15(-4.27%) |
May 17, 2021 | 3.670 | 3.870 | 3.460 | 3.583 | 14,629 | -0.19(-4.96%) |
May 14, 2021 | 3.990 | 3.990 | 3.664 | 3.770 | 58,913 | -0.08(-2.08%) |
May 13, 2021 | 3.950 | 4.030 | 3.850 | 3.850 | 4,205 | -0.20(-4.94%) |
May 12, 2021 | 3.770 | 4.050 | 3.774 | 4.050 | 3,416 | +0.19(+4.92%) |
May 11, 2021 | 3.860 | 3.880 | 3.850 | 3.860 | 11,024 | -0.13(-3.23%) |
May 10, 2021 | 4.130 | 4.200 | 3.910 | 3.989 | 3,421 | -0.02(-0.53%) |
May 07, 2021 | 4.200 | 4.200 | 4.010 | 4.010 | 5,687 | -0.14(-3.37%) |
May 06, 2021 | 4.290 | 4.350 | 4.150 | 4.150 | 2,756 | -0.22(-5.03%) |
May 05, 2021 | 4.530 | 4.650 | 4.350 | 4.370 | 7,185 | -0.14(-3.10%) |
May 04, 2021 | 4.710 | 4.850 | 4.500 | 4.510 | 9,196 | -0.34(-7.01%) |
May 03, 2021 | 4.560 | 4.850 | 4.440 | 4.850 | 30,464 | +0.53(+12.27%) |
Apr 30, 2021 | 4.380 | 4.440 | 4.320 | 4.320 | 18,900 | +0.00(+0.12%) |
Apr 29, 2021 | 4.530 | 4.530 | 4.250 | 4.315 | 13,027 | -0.21(-4.75%) |
Apr 28, 2021 | 4.590 | 4.590 | 4.270 | 4.530 | 2,686 | -0.01(-0.22%) |
Apr 27, 2021 | 4.260 | 4.540 | 4.260 | 4.540 | 29,782 | +0.28(+6.57%) |
Apr 26, 2021 | 4.370 | 4.370 | 4.123 | 4.260 | 12,884 | +0.03(+0.71%) |
Apr 23, 2021 | 4.070 | 4.380 | 4.001 | 4.230 | 42,700 | +0.21(+5.22%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.890 | 4.020 | 79,682 | -0.02(-0.50%) |
Apr 21, 2021 | 5.040 | 5.040 | 3.700 | 4.040 | 189,944 | -1.01(-20.00%) |
Apr 20, 2021 | 5.020 | 5.090 | 5.020 | 5.050 | 7,831 | -0.09(-1.75%) |
Apr 19, 2021 | 5.140 | 5.250 | 5.140 | 5.140 | 4,201 | -0.09(-1.72%) |
Apr 16, 2021 | 5.190 | 5.290 | 5.190 | 5.230 | 2,100 | +0.05(+0.97%) |
Apr 15, 2021 | 5.160 | 5.180 | 5.160 | 5.180 | 2,672 | -0.03(-0.53%) |
Apr 14, 2021 | 5.207 | 5.207 | 5.207 | 5.207 | 559 | -0.04(-0.81%) |
Apr 13, 2021 | 5.330 | 5.330 | 5.250 | 5.250 | 5,122 | -0.13(-2.42%) |
Apr 12, 2021 | 5.500 | 5.500 | 5.370 | 5.380 | 3,304 | -0.08(-1.47%) |
Apr 09, 2021 | 5.500 | 5.605 | 5.460 | 5.460 | 9,800 | -0.14(-2.50%) |
Apr 08, 2021 | 5.670 | 5.670 | 5.460 | 5.600 | 11,915 | -0.06(-1.06%) |
Apr 07, 2021 | 5.790 | 5.800 | 5.650 | 5.660 | 7,943 | -0.15(-2.58%) |
Apr 06, 2021 | 5.940 | 5.940 | 5.810 | 5.810 | 4,326 | -0.17(-2.82%) |
Apr 05, 2021 | 5.980 | 6.050 | 5.978 | 5.978 | 6,832 | -0.03(-0.53%) |
Apr 01, 2021 | 6.013 | 6.013 | 6.003 | 6.010 | 600 | +0.06(+1.01%) |
Mar 31, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 10,746 | +0.11(+1.88%) |
Mar 30, 2021 | 6.290 | 6.370 | 5.840 | 5.840 | 5,777 | -0.39(-6.26%) |
Mar 29, 2021 | 6.400 | 6.400 | 6.230 | 6.230 | 651 | -0.17(-2.66%) |
Mar 26, 2021 | 6.400 | 6.400 | 6.330 | 6.400 | 1,200 | +0.05(+0.79%) |
Mar 25, 2021 | 6.420 | 6.420 | 6.350 | 6.350 | 1,522 | +0.07(+1.11%) |
Mar 24, 2021 | 6.230 | 6.310 | 6.230 | 6.280 | 3,083 | +0.05(+0.80%) |
Mar 23, 2021 | 6.160 | 6.270 | 6.160 | 6.230 | 2,366 | +0.03(+0.49%) |
Mar 22, 2021 | 6.140 | 6.325 | 6.130 | 6.200 | 6,564 | -0.14(-2.21%) |
Mar 19, 2021 | 6.160 | 6.340 | 6.160 | 6.340 | 11,800 | +0.11(+1.77%) |
Mar 18, 2021 | 6.270 | 6.470 | 6.010 | 6.230 | 14,827 | -0.19(-2.96%) |
Mar 17, 2021 | 6.410 | 6.450 | 6.410 | 6.420 | 1,368 | -0.16(-2.43%) |
Mar 16, 2021 | 6.630 | 6.640 | 6.540 | 6.580 | 5,045 | -0.06(-0.90%) |
Mar 15, 2021 | 6.600 | 6.640 | 6.580 | 6.640 | 2,058 | +0.04(+0.55%) |
Mar 12, 2021 | 6.655 | 6.710 | 6.600 | 6.604 | 3,800 | -0.05(-0.69%) |
Mar 11, 2021 | 6.460 | 6.720 | 6.460 | 6.650 | 4,213 | +0.16(+2.47%) |
Mar 10, 2021 | 6.450 | 6.490 | 6.450 | 6.490 | 2,162 | +0.11(+1.72%) |
Mar 09, 2021 | 6.380 | 6.380 | 6.380 | 6.380 | 547 | -0.03(-0.47%) |
Mar 08, 2021 | 6.600 | 6.690 | 6.410 | 6.410 | 5,297 | -0.26(-3.90%) |
Mar 05, 2021 | 6.670 | 6.690 | 6.595 | 6.670 | 3,000 | +0.00(+0.00%) |
Mar 04, 2021 | 6.740 | 6.808 | 6.650 | 6.670 | 9,776 | -0.07(-1.06%) |
Mar 03, 2021 | 6.850 | 6.850 | 6.742 | 6.742 | 507 | -0.07(-1.01%) |
Mar 02, 2021 | 6.870 | 6.900 | 6.810 | 6.810 | 2,079 | +0.08(+1.19%) |
Mar 01, 2021 | 6.880 | 6.900 | 6.730 | 6.730 | 2,244 | -0.07(-1.03%) |
Feb 26, 2021 | 6.740 | 6.870 | 6.734 | 6.800 | 8,100 | +0.17(+2.56%) |
Feb 25, 2021 | 6.790 | 6.790 | 6.630 | 6.630 | 6,846 | -0.14(-2.07%) |
Feb 24, 2021 | 6.750 | 6.910 | 6.710 | 6.770 | 14,584 | -0.15(-2.17%) |
Feb 23, 2021 | 7.060 | 7.200 | 6.830 | 6.920 | 16,832 | -0.26(-3.62%) |
Feb 22, 2021 | 7.160 | 7.230 | 7.160 | 7.180 | 9,067 | -0.00(-0.02%) |
Feb 19, 2021 | 7.260 | 7.319 | 7.160 | 7.182 | 13,700 | -0.07(-0.94%) |
Feb 18, 2021 | 7.080 | 7.400 | 7.080 | 7.250 | 69,471 | +0.25(+3.57%) |
Feb 17, 2021 | 7.010 | 7.010 | 6.910 | 7.000 | 16,351 | -0.08(-1.13%) |
Feb 16, 2021 | 7.050 | 7.100 | 7.040 | 7.080 | 14,433 | +0.03(+0.43%) |
Feb 12, 2021 | 7.020 | 7.080 | 6.920 | 7.050 | 23,900 | +0.00(+0.00%) |
Feb 11, 2021 | 7.000 | 7.140 | 6.910 | 7.050 | 9,440 | -0.13(-1.81%) |
Feb 10, 2021 | 6.960 | 7.180 | 6.930 | 7.180 | 11,634 | +0.22(+3.16%) |
Feb 09, 2021 | 7.000 | 7.140 | 6.940 | 6.960 | 24,789 | -0.04(-0.57%) |
Feb 08, 2021 | 6.950 | 7.000 | 6.930 | 7.000 | 4,032 | -0.00(-0.00%) |
Feb 05, 2021 | 7.200 | 7.310 | 7.000 | 7.000 | 20,100 | -0.20(-2.77%) |
Feb 04, 2021 | 7.250 | 7.390 | 7.200 | 7.200 | 9,328 | -0.05(-0.69%) |
Feb 03, 2021 | 7.000 | 7.250 | 7.000 | 7.250 | 13,163 | +0.25(+3.57%) |
Feb 02, 2021 | 7.030 | 7.050 | 6.940 | 7.000 | 5,957 | -0.10(-1.41%) |
Feb 01, 2021 | 7.440 | 7.490 | 7.060 | 7.100 | 9,661 | +0.20(+2.90%) |
Jan 29, 2021 | 7.315 | 7.315 | 6.900 | 6.900 | 12,100 | -0.56(-7.51%) |
Jan 28, 2021 | 7.480 | 7.480 | 7.340 | 7.460 | 8,769 | +0.02(+0.27%) |
Jan 27, 2021 | 7.470 | 7.510 | 7.400 | 7.440 | 12,558 | -0.03(-0.40%) |
Jan 26, 2021 | 7.490 | 7.510 | 7.385 | 7.470 | 12,533 | +0.01(+0.13%) |
Jan 25, 2021 | 7.390 | 7.460 | 7.250 | 7.460 | 26,743 | +0.21(+2.83%) |
Jan 22, 2021 | 7.290 | 7.350 | 7.194 | 7.255 | 14,600 | -0.03(-0.34%) |
Jan 21, 2021 | 7.240 | 7.300 | 7.100 | 7.280 | 14,545 | +0.18(+2.54%) |
Jan 20, 2021 | 7.190 | 7.200 | 7.100 | 7.100 | 7,400 | -0.05(-0.70%) |
Jan 19, 2021 | 7.190 | 7.190 | 6.910 | 7.150 | 11,767 | -0.04(-0.56%) |
Jan 15, 2021 | 7.190 | 7.190 | 7.020 | 7.190 | 12,000 | +0.01(+0.14%) |
Jan 14, 2021 | 6.840 | 7.300 | 6.775 | 7.180 | 28,535 | +0.38(+5.59%) |
Jan 13, 2021 | 6.490 | 6.850 | 6.490 | 6.800 | 35,635 | +0.38(+5.92%) |
Jan 12, 2021 | 6.310 | 6.510 | 6.310 | 6.420 | 8,075 | +0.01(+0.16%) |
Jan 11, 2021 | 6.510 | 6.577 | 6.410 | 6.410 | 8,480 | -0.09(-1.38%) |
Jan 08, 2021 | 6.520 | 6.580 | 6.280 | 6.500 | 31,300 | +0.03(+0.51%) |
Jan 07, 2021 | 6.400 | 6.550 | 6.330 | 6.467 | 31,815 | +0.15(+2.32%) |
Jan 06, 2021 | 5.940 | 6.450 | 5.940 | 6.320 | 131,811 | +0.53(+9.15%) |
Jan 05, 2021 | 5.700 | 5.790 | 5.500 | 5.790 | 9,125 | +0.09(+1.58%) |
Jan 04, 2021 | 5.610 | 5.800 | 5.550 | 5.700 | 15,329 | +0.20(+3.65%) |
Dec 31, 2020 | 5.499 | 5.499 | 5.499 | 36,679 | -0.04(-0.73%) | |
Dec 30, 2020 | 5.900 | 5.900 | 5.490 | 5.540 | 36,679 | -0.34(-5.78%) |
Dec 29, 2020 | 5.890 | 5.900 | 5.710 | 5.880 | 9,580 | +0.03(+0.51%) |
Dec 28, 2020 | 6.030 | 6.100 | 5.850 | 5.850 | 20,642 | -0.18(-2.91%) |
Dec 24, 2020 | 5.650 | 6.025 | 5.650 | 6.025 | 9,300 | +0.33(+5.71%) |
Dec 23, 2020 | 5.700 | 5.760 | 5.650 | 5.700 | 14,487 | -0.07(-1.21%) |
Dec 22, 2020 | 5.862 | 5.908 | 5.700 | 5.770 | 11,534 | -0.05(-0.86%) |
Dec 21, 2020 | 5.860 | 5.960 | 5.760 | 5.820 | 17,758 | -0.04(-0.68%) |
Dec 18, 2020 | 6.380 | 6.390 | 5.860 | 5.860 | 36,900 | -0.38(-6.09%) |
Dec 17, 2020 | 6.090 | 6.240 | 6.013 | 6.240 | 41,374 | +0.27(+4.52%) |
Dec 16, 2020 | 5.800 | 6.100 | 5.765 | 5.970 | 43,065 | +0.24(+4.17%) |
Dec 15, 2020 | 5.320 | 5.859 | 5.310 | 5.731 | 47,579 | +0.27(+4.96%) |
Dec 14, 2020 | 5.590 | 5.810 | 5.460 | 5.460 | 35,600 | -0.22(-3.87%) |
Dec 11, 2020 | 5.390 | 5.680 | 5.351 | 5.680 | 41,800 | +0.34(+6.37%) |
Dec 10, 2020 | 5.120 | 5.340 | 5.040 | 5.340 | 11,467 | +0.23(+4.50%) |
Dec 09, 2020 | 4.850 | 5.450 | 4.830 | 5.110 | 66,254 | +0.25(+5.14%) |
Dec 08, 2020 | 4.720 | 4.900 | 4.720 | 4.860 | 11,754 | +0.14(+2.97%) |
Dec 07, 2020 | 4.990 | 4.990 | 4.720 | 4.720 | 11,048 | -0.28(-5.60%) |
Dec 04, 2020 | 4.670 | 5.050 | 4.640 | 5.000 | 56,700 | +0.34(+7.30%) |
Dec 03, 2020 | 4.690 | 4.690 | 4.620 | 4.660 | 7,750 | +0.02(+0.43%) |
Dec 02, 2020 | 4.460 | 4.640 | 4.430 | 4.640 | 12,831 | +0.13(+2.88%) |
Dec 01, 2020 | 4.780 | 4.780 | 4.510 | 4.510 | 17,874 | -0.18(-3.84%) |
Nov 30, 2020 | 4.340 | 4.705 | 4.339 | 4.690 | 31,455 | -0.01(-0.21%) |
Nov 27, 2020 | 4.740 | 4.940 | 4.600 | 4.700 | 53,600 | +0.35(+8.01%) |
Nov 25, 2020 | 4.330 | 4.697 | 4.133 | 4.351 | 75,500 | +0.08(+1.83%) |
Nov 24, 2020 | 4.030 | 4.380 | 3.970 | 4.273 | 80,812 | +0.27(+6.82%) |
Nov 23, 2020 | 4.080 | 4.180 | 3.875 | 4.000 | 139,739 | +0.08(+2.04%) |
Nov 20, 2020 | 4.030 | 4.030 | 3.910 | 3.920 | 13,500 | -0.08(-2.00%) |
Nov 19, 2020 | 4.010 | 4.031 | 3.950 | 4.000 | 12,415 | -0.08(-1.96%) |
Nov 18, 2020 | 4.110 | 4.120 | 4.010 | 4.080 | 9,938 | -0.03(-0.73%) |
Nov 17, 2020 | 4.120 | 4.150 | 4.100 | 4.110 | 20,171 | -0.02(-0.48%) |
Nov 16, 2020 | 4.160 | 4.270 | 4.130 | 4.130 | 8,227 | -0.07(-1.67%) |
Nov 13, 2020 | 4.170 | 4.250 | 4.130 | 4.200 | 9,000 | +0.00(+0.00%) |
Nov 12, 2020 | 4.000 | 4.350 | 3.850 | 4.200 | 88,583 | +0.43(+11.41%) |
Nov 11, 2020 | 3.650 | 3.790 | 3.600 | 3.770 | 31,368 | +0.17(+4.72%) |
Nov 10, 2020 | 3.580 | 3.730 | 3.460 | 3.600 | 12,086 | +0.06(+1.70%) |
Nov 09, 2020 | 3.460 | 3.600 | 3.424 | 3.540 | 34,210 | +0.14(+4.11%) |
Nov 06, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 2,100 | -0.04(-1.16%) |
Nov 05, 2020 | 3.420 | 3.480 | 3.420 | 3.440 | 3,969 | +0.04(+1.18%) |
Nov 04, 2020 | 3.415 | 3.415 | 3.351 | 3.400 | 1,167 | -0.04(-1.02%) |
Nov 03, 2020 | 3.480 | 3.480 | 3.390 | 3.435 | 12,731 | -0.01(-0.17%) |
Nov 02, 2020 | 3.470 | 3.500 | 3.441 | 3.441 | 6,809 | -0.02(-0.55%) |
Oct 30, 2020 | 3.350 | 3.460 | 3.350 | 3.460 | 3,500 | +0.11(+3.28%) |
Oct 29, 2020 | 3.390 | 3.400 | 3.350 | 3.350 | 972 | +0.12(+3.55%) |
Oct 28, 2020 | 3.520 | 3.520 | 3.150 | 3.235 | 51,760 | -0.27(-7.57%) |
Oct 27, 2020 | 3.760 | 3.770 | 3.454 | 3.500 | 38,602 | -0.26(-6.91%) |
Oct 26, 2020 | 3.767 | 3.810 | 3.748 | 3.760 | 5,110 | -0.03(-0.79%) |
Oct 23, 2020 | 3.770 | 3.790 | 3.770 | 3.790 | 3,800 | +0.02(+0.53%) |
Oct 22, 2020 | 3.790 | 3.800 | 3.770 | 3.770 | 2,359 | +0.07(+1.89%) |
Oct 21, 2020 | 3.740 | 3.770 | 3.650 | 3.700 | 12,647 | +0.00(+0.00%) |
Oct 20, 2020 | 3.650 | 3.700 | 3.650 | 3.700 | 6,493 | +0.05(+1.37%) |
Oct 19, 2020 | 3.940 | 3.940 | 3.610 | 3.650 | 5,948 | -0.06(-1.48%) |
Oct 16, 2020 | 3.710 | 3.850 | 3.656 | 3.705 | 3,600 | +0.00(+0.14%) |
Oct 15, 2020 | 3.870 | 3.870 | 3.682 | 3.700 | 4,117 | +0.02(+0.54%) |
Oct 14, 2020 | 3.820 | 3.820 | 3.630 | 3.680 | 14,421 | -0.19(-4.79%) |
Oct 13, 2020 | 3.980 | 4.000 | 3.820 | 3.865 | 12,807 | -0.05(-1.28%) |
Oct 12, 2020 | 3.830 | 4.000 | 3.830 | 3.915 | 3,603 | -0.02(-0.63%) |
Oct 09, 2020 | 3.550 | 4.000 | 3.550 | 3.940 | 33,600 | +0.31(+8.54%) |
Oct 08, 2020 | 3.510 | 3.630 | 3.510 | 3.630 | 11,669 | +0.13(+3.71%) |
Oct 07, 2020 | 3.500 | 3.560 | 3.437 | 3.500 | 14,420 | +0.07(+2.04%) |
Oct 06, 2020 | 3.400 | 3.500 | 3.390 | 3.430 | 3,884 | +0.06(+1.78%) |
Oct 05, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,803 | -0.13(-3.71%) |
Oct 02, 2020 | 3.350 | 3.500 | 3.350 | 3.500 | 13,500 | +0.00(+0.00%) |
Oct 01, 2020 | 3.370 | 3.530 | 3.358 | 3.500 | 24,690 | +0.13(+3.86%) |
Sep 30, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,975 | -0.13(-3.64%) |
Sep 29, 2020 | 3.300 | 3.500 | 3.300 | 3.497 | 6,990 | +0.15(+4.40%) |
Sep 28, 2020 | 3.490 | 3.490 | 3.200 | 3.350 | 23,415 | +0.04(+1.21%) |
Sep 25, 2020 | 3.320 | 3.560 | 3.310 | 3.310 | 66,200 | +0.03(+0.91%) |
Sep 24, 2020 | 3.380 | 3.380 | 3.210 | 3.280 | 1,757 | +0.06(+1.86%) |
Sep 23, 2020 | 3.310 | 3.310 | 3.200 | 3.220 | 13,515 | -0.03(-0.92%) |
Sep 22, 2020 | 3.311 | 3.311 | 3.240 | 3.250 | 692 | +0.01(+0.31%) |
Sep 21, 2020 | 3.260 | 3.310 | 3.240 | 3.240 | 12,559 | -0.05(-1.52%) |
Sep 18, 2020 | 3.220 | 3.290 | 3.200 | 3.290 | 68,800 | +0.08(+2.33%) |
Sep 17, 2020 | 3.200 | 3.235 | 3.200 | 3.215 | 10,060 | +0.03(+1.10%) |
Sep 16, 2020 | 3.230 | 3.230 | 3.110 | 3.180 | 1,401 | -0.04(-1.24%) |
Sep 15, 2020 | 3.200 | 3.260 | 3.110 | 3.220 | 15,892 | +0.12(+3.87%) |
Sep 14, 2020 | 3.090 | 3.145 | 3.090 | 3.100 | 2,583 | -0.02(-0.64%) |
Sep 11, 2020 | 3.315 | 3.315 | 3.120 | 3.120 | 1,800 | -0.01(-0.32%) |
Sep 10, 2020 | 3.250 | 3.330 | 3.110 | 3.130 | 3,508 | -0.11(-3.40%) |
Sep 09, 2020 | 3.240 | 3.240 | 3.225 | 3.240 | 657 | +0.04(+1.25%) |
Sep 08, 2020 | 3.090 | 3.200 | 3.090 | 3.200 | 10,633 | +0.07(+2.39%) |
Sep 04, 2020 | 3.290 | 3.290 | 3.114 | 3.125 | 4,100 | -0.07(-2.19%) |
Sep 03, 2020 | 3.240 | 3.240 | 3.140 | 3.195 | 8,821 | +0.06(+1.76%) |
Sep 02, 2020 | 3.270 | 3.410 | 3.120 | 3.140 | 6,722 | -0.12(-3.69%) |
Sep 01, 2020 | 3.360 | 3.361 | 3.260 | 3.260 | 12,275 | -0.10(-2.96%) |
Aug 31, 2020 | 3.430 | 3.500 | 3.360 | 3.360 | 15,584 | -0.11(-3.17%) |
Aug 28, 2020 | 3.490 | 3.500 | 3.440 | 3.470 | 1,300 | -0.02(-0.57%) |
Aug 27, 2020 | 3.420 | 3.490 | 3.400 | 3.490 | 5,499 | +0.02(+0.58%) |
Aug 26, 2020 | 3.450 | 3.470 | 3.400 | 3.470 | 4,854 | +0.06(+1.76%) |
Aug 25, 2020 | 3.450 | 3.500 | 3.410 | 3.410 | 6,773 | -0.07(-2.01%) |
Aug 24, 2020 | 3.570 | 3.570 | 3.471 | 3.480 | 4,173 | -0.02(-0.57%) |
Aug 21, 2020 | 3.490 | 3.500 | 3.460 | 3.500 | 5,900 | +0.01(+0.29%) |
Aug 20, 2020 | 3.550 | 3.550 | 3.490 | 3.490 | 2,872 | +0.00(+0.00%) |
Aug 19, 2020 | 3.370 | 3.500 | 3.370 | 3.490 | 7,642 | -0.08(-2.24%) |
Aug 18, 2020 | 3.450 | 3.880 | 3.450 | 3.570 | 44,323 | +0.27(+8.18%) |
Aug 17, 2020 | 3.300 | 3.300 | 3.285 | 3.300 | 6,520 | +0.02(+0.61%) |
Aug 14, 2020 | 3.140 | 3.350 | 3.010 | 3.280 | 32,100 | +0.06(+1.87%) |
Aug 13, 2020 | 3.240 | 3.240 | 3.089 | 3.220 | 26,210 | +0.17(+5.57%) |
Aug 12, 2020 | 3.240 | 3.240 | 3.040 | 3.050 | 20,508 | -0.16(-4.98%) |
Aug 11, 2020 | 3.140 | 3.240 | 3.140 | 3.210 | 7,189 | +0.03(+0.94%) |
Aug 10, 2020 | 3.056 | 3.220 | 3.056 | 3.180 | 11,900 | +0.05(+1.60%) |
Aug 07, 2020 | 3.090 | 3.166 | 3.000 | 3.130 | 4,400 | +0.13(+4.33%) |
Aug 06, 2020 | 3.100 | 3.190 | 2.990 | 3.000 | 4,515 | -0.16(-5.06%) |
Aug 05, 2020 | 3.212 | 3.212 | 3.100 | 3.160 | 14,172 | -0.04(-1.25%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.060 | 3.200 | 5,603 | +0.09(+2.89%) |
Aug 03, 2020 | 2.920 | 3.115 | 2.920 | 3.110 | 25,383 | +0.17(+5.78%) |
Jul 31, 2020 | 3.000 | 3.000 | 2.920 | 2.940 | 16,600 | -0.05(-1.67%) |
Jul 30, 2020 | 3.054 | 3.054 | 2.932 | 2.990 | 6,324 | -0.16(-5.08%) |
Jul 29, 2020 | 2.830 | 3.300 | 2.830 | 3.150 | 62,044 | +0.29(+10.14%) |
Jul 28, 2020 | 2.850 | 2.870 | 2.790 | 2.860 | 1,970 | -0.05(-1.72%) |
Jul 27, 2020 | 2.900 | 3.060 | 2.900 | 2.910 | 10,005 | -0.02(-0.68%) |
Jul 24, 2020 | 2.950 | 3.000 | 2.810 | 2.930 | 8,600 | -0.07(-2.33%) |
Jul 23, 2020 | 3.170 | 3.170 | 2.790 | 3.000 | 49,840 | -0.08(-2.68%) |
Jul 22, 2020 | 2.650 | 3.300 | 2.600 | 3.083 | 185,076 | +0.33(+12.10%) |
Jul 21, 2020 | 2.800 | 2.820 | 2.750 | 2.750 | 4,619 | -0.05(-1.79%) |
Jul 20, 2020 | 2.900 | 2.980 | 2.800 | 2.800 | 1,944 | -0.06(-2.09%) |
Jul 17, 2020 | 2.781 | 2.860 | 2.680 | 2.860 | 12,500 | +0.00(+0.16%) |
Jul 16, 2020 | 2.975 | 3.100 | 2.790 | 2.855 | 2,845 | -0.04(-1.55%) |
Jul 15, 2020 | 2.840 | 2.940 | 2.840 | 2.900 | 1,554 | +0.12(+4.32%) |
Jul 14, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 20,019 | -0.03(-0.99%) |
Jul 13, 2020 | 3.190 | 3.190 | 2.790 | 2.808 | 9,528 | -0.09(-3.18%) |
Jul 10, 2020 | 2.820 | 2.900 | 2.820 | 2.900 | 4,700 | +0.02(+0.70%) |
Jul 09, 2020 | 3.070 | 3.070 | 2.740 | 2.880 | 36,545 | -0.20(-6.60%) |
Jul 08, 2020 | 3.070 | 3.160 | 3.020 | 3.084 | 27,091 | -0.07(-2.11%) |
Jul 07, 2020 | 3.632 | 3.710 | 3.150 | 3.150 | 55,743 | -0.13(-4.11%) |
Jul 06, 2020 | 3.160 | 3.600 | 3.132 | 3.285 | 121,971 | +0.10(+3.28%) |
Jul 02, 2020 | 3.120 | 3.275 | 3.110 | 3.181 | 2,700 | +0.01(+0.34%) |
Jul 01, 2020 | 3.190 | 3.190 | 3.030 | 3.170 | 12,408 | -0.02(-0.63%) |
Jun 30, 2020 | 3.410 | 3.410 | 3.170 | 3.190 | 1,846 | -0.07(-2.15%) |
Jun 29, 2020 | 3.270 | 3.400 | 3.000 | 3.260 | 7,760 | -0.21(-6.05%) |
Jun 26, 2020 | 3.330 | 3.470 | 3.150 | 3.470 | 11,800 | +0.14(+4.20%) |
Jun 25, 2020 | 3.160 | 3.330 | 3.000 | 3.330 | 21,154 | -0.12(-3.48%) |
Jun 24, 2020 | 3.620 | 3.790 | 3.400 | 3.450 | 39,366 | -0.15(-4.17%) |
Jun 23, 2020 | 3.480 | 3.600 | 3.280 | 3.600 | 30,550 | +0.25(+7.46%) |
Jun 22, 2020 | 3.180 | 3.350 | 3.160 | 3.350 | 14,927 | +0.19(+6.01%) |
Jun 19, 2020 | 3.300 | 3.300 | 3.100 | 3.160 | 20,300 | -0.21(-6.23%) |
Jun 18, 2020 | 3.150 | 3.800 | 3.150 | 3.370 | 109,473 | -0.01(-0.30%) |
Jun 17, 2020 | 3.210 | 3.430 | 3.210 | 3.380 | 3,419 | +0.17(+5.30%) |
Jun 16, 2020 | 3.100 | 3.210 | 2.985 | 3.210 | 10,317 | +0.21(+7.00%) |
Jun 15, 2020 | 3.050 | 3.050 | 2.850 | 3.000 | 4,001 | -0.07(-2.33%) |
Jun 12, 2020 | 3.180 | 3.180 | 3.050 | 3.071 | 2,400 | -0.11(-3.42%) |
Jun 11, 2020 | 3.180 | 3.280 | 3.180 | 3.180 | 9,256 | -0.29(-8.36%) |
Jun 10, 2020 | 3.420 | 3.500 | 3.420 | 3.470 | 9,470 | +0.04(+1.02%) |
Jun 09, 2020 | 3.210 | 3.450 | 3.210 | 3.435 | 3,734 | +0.08(+2.54%) |
Jun 08, 2020 | 3.290 | 3.600 | 3.290 | 3.350 | 24,705 | +0.08(+2.45%) |
Jun 05, 2020 | 3.158 | 3.320 | 3.158 | 3.270 | 14,000 | +0.02(+0.62%) |
Jun 04, 2020 | 3.130 | 3.250 | 3.130 | 3.250 | 2,604 | +0.00(+0.00%) |
Jun 03, 2020 | 3.110 | 3.250 | 3.009 | 3.250 | 12,963 | +0.10(+3.17%) |
Jun 02, 2020 | 3.256 | 3.256 | 3.100 | 3.150 | 5,800 | +0.01(+0.32%) |