Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.750 | 4.850 | 4.641 | 4.780 | 90,705 | +0.04(+0.84%) |
May 27, 2021 | 4.610 | 4.850 | 4.510 | 4.740 | 158,599 | +0.21(+4.64%) |
May 26, 2021 | 4.800 | 4.860 | 4.440 | 4.530 | 464,310 | -0.24(-5.03%) |
May 25, 2021 | 5.290 | 6.200 | 4.620 | 4.770 | 5,919,369 | +0.10(+2.14%) |
May 24, 2021 | 4.840 | 4.840 | 4.540 | 4.670 | 106,532 | -0.17(-3.51%) |
May 21, 2021 | 4.850 | 4.980 | 4.750 | 4.840 | 31,478 | -0.01(-0.21%) |
May 20, 2021 | 4.830 | 4.900 | 4.800 | 4.850 | 27,152 | +0.04(+0.83%) |
May 19, 2021 | 4.750 | 5.000 | 4.630 | 4.810 | 28,743 | -0.03(-0.62%) |
May 18, 2021 | 4.700 | 4.930 | 4.700 | 4.840 | 62,308 | +0.18(+3.86%) |
May 17, 2021 | 4.530 | 4.760 | 4.520 | 4.660 | 40,117 | +0.09(+1.97%) |
May 14, 2021 | 4.370 | 4.650 | 4.370 | 4.570 | 56,256 | +0.21(+4.82%) |
May 13, 2021 | 4.590 | 4.790 | 4.270 | 4.360 | 120,059 | -0.28(-6.03%) |
May 12, 2021 | 4.710 | 4.779 | 4.540 | 4.640 | 34,785 | -0.10(-2.11%) |
May 11, 2021 | 4.610 | 4.885 | 4.480 | 4.740 | 39,895 | +0.11(+2.38%) |
May 10, 2021 | 4.680 | 4.700 | 4.430 | 4.630 | 96,617 | -0.11(-2.32%) |
May 07, 2021 | 4.760 | 4.880 | 4.640 | 4.740 | 48,129 | -0.02(-0.42%) |
May 06, 2021 | 4.720 | 4.810 | 4.680 | 4.760 | 74,395 | -0.01(-0.21%) |
May 05, 2021 | 4.810 | 5.017 | 4.730 | 4.770 | 43,160 | -0.08(-1.65%) |
May 04, 2021 | 5.030 | 5.030 | 4.840 | 4.850 | 81,653 | -0.25(-4.90%) |
May 03, 2021 | 5.090 | 5.370 | 5.050 | 5.100 | 30,824 | -0.19(-3.59%) |
Apr 30, 2021 | 5.330 | 5.590 | 5.220 | 5.290 | 49,100 | -0.05(-0.94%) |
Apr 29, 2021 | 5.500 | 5.545 | 5.340 | 5.340 | 23,073 | -0.20(-3.61%) |
Apr 28, 2021 | 5.410 | 5.645 | 5.290 | 5.540 | 29,979 | +0.08(+1.47%) |
Apr 27, 2021 | 5.650 | 5.900 | 5.430 | 5.460 | 96,706 | -0.17(-3.02%) |
Apr 26, 2021 | 5.300 | 5.640 | 5.279 | 5.630 | 82,974 | +0.34(+6.43%) |
Apr 23, 2021 | 5.250 | 5.360 | 5.206 | 5.290 | 68,400 | +0.06(+1.15%) |
Apr 22, 2021 | 5.370 | 5.400 | 5.010 | 5.230 | 70,059 | -0.08(-1.51%) |
Apr 21, 2021 | 4.780 | 5.310 | 4.670 | 5.310 | 143,836 | +0.65(+13.95%) |
Apr 20, 2021 | 4.830 | 4.930 | 4.630 | 4.660 | 92,901 | -0.20(-4.12%) |
Apr 19, 2021 | 5.000 | 5.130 | 4.850 | 4.860 | 70,566 | -0.18(-3.67%) |
Apr 16, 2021 | 5.410 | 5.420 | 5.030 | 5.045 | 66,700 | -0.33(-6.23%) |
Apr 15, 2021 | 5.500 | 5.570 | 5.290 | 5.380 | 93,068 | -0.12(-2.18%) |
Apr 14, 2021 | 5.470 | 5.613 | 5.360 | 5.500 | 96,188 | +0.00(+0.00%) |
Apr 13, 2021 | 5.340 | 5.640 | 5.260 | 5.500 | 92,075 | +0.14(+2.61%) |
Apr 12, 2021 | 5.710 | 5.710 | 5.230 | 5.360 | 165,347 | -0.39(-6.78%) |
Apr 09, 2021 | 5.740 | 5.780 | 5.460 | 5.750 | 145,800 | +0.00(+0.00%) |
Apr 08, 2021 | 5.700 | 5.820 | 5.500 | 5.750 | 69,573 | +0.00(+0.00%) |
Apr 07, 2021 | 5.390 | 5.780 | 5.390 | 5.750 | 82,457 | +0.00(+0.00%) |
Apr 06, 2021 | 5.520 | 5.770 | 5.410 | 5.750 | 103,358 | +0.23(+4.17%) |
Apr 05, 2021 | 5.150 | 5.590 | 5.120 | 5.520 | 93,166 | +0.44(+8.66%) |
Apr 01, 2021 | 5.500 | 5.500 | 5.000 | 5.080 | 153,100 | -0.03(-0.59%) |
Mar 31, 2021 | 5.330 | 5.350 | 5.110 | 5.110 | 75,062 | -0.05(-0.97%) |
Mar 30, 2021 | 5.340 | 5.500 | 5.050 | 5.160 | 116,488 | +0.05(+0.98%) |
Mar 29, 2021 | 5.660 | 5.660 | 5.100 | 5.110 | 110,576 | -0.55(-9.72%) |
Mar 26, 2021 | 5.660 | 5.830 | 5.400 | 5.660 | 92,100 | +0.26(+4.81%) |
Mar 25, 2021 | 5.400 | 5.620 | 5.280 | 5.400 | 106,661 | -0.05(-0.92%) |
Mar 24, 2021 | 5.840 | 5.915 | 5.430 | 5.450 | 220,391 | -0.39(-6.68%) |
Mar 23, 2021 | 6.110 | 6.450 | 5.740 | 5.840 | 137,069 | -0.28(-4.58%) |
Mar 22, 2021 | 6.340 | 6.487 | 5.920 | 6.120 | 108,617 | -0.28(-4.38%) |
Mar 19, 2021 | 6.200 | 6.400 | 6.200 | 6.400 | 57,600 | +0.03(+0.47%) |
Mar 18, 2021 | 6.330 | 6.400 | 6.260 | 6.370 | 45,405 | +0.02(+0.31%) |
Mar 17, 2021 | 6.180 | 6.350 | 6.091 | 6.350 | 69,195 | +0.09(+1.44%) |
Mar 16, 2021 | 6.180 | 6.350 | 6.110 | 6.260 | 77,289 | +0.09(+1.46%) |
Mar 15, 2021 | 6.020 | 6.190 | 5.910 | 6.170 | 50,359 | +0.13(+2.15%) |
Mar 12, 2021 | 5.930 | 6.190 | 5.850 | 6.040 | 69,000 | +0.04(+0.67%) |
Mar 11, 2021 | 6.210 | 6.220 | 6.000 | 6.000 | 164,480 | -0.09(-1.48%) |
Mar 10, 2021 | 6.300 | 6.400 | 6.010 | 6.090 | 60,731 | -0.11(-1.77%) |
Mar 09, 2021 | 5.900 | 6.430 | 5.890 | 6.200 | 152,316 | +0.59(+10.52%) |
Mar 08, 2021 | 5.650 | 5.780 | 5.510 | 5.610 | 76,526 | -0.02(-0.36%) |
Mar 05, 2021 | 5.770 | 5.920 | 5.260 | 5.630 | 237,900 | -0.10(-1.75%) |
Mar 04, 2021 | 6.290 | 6.290 | 5.530 | 5.730 | 199,091 | -0.55(-8.76%) |
Mar 03, 2021 | 6.240 | 6.320 | 6.055 | 6.280 | 179,021 | +0.05(+0.80%) |
Mar 02, 2021 | 6.600 | 6.900 | 5.910 | 6.230 | 829,450 | +0.27(+4.53%) |
Mar 01, 2021 | 6.170 | 6.180 | 5.960 | 5.960 | 91,200 | +0.03(+0.51%) |
Feb 26, 2021 | 6.090 | 6.690 | 5.840 | 5.930 | 203,900 | -0.10(-1.66%) |
Feb 25, 2021 | 6.380 | 6.460 | 6.030 | 6.030 | 130,368 | -0.32(-5.04%) |
Feb 24, 2021 | 6.290 | 6.540 | 6.290 | 6.350 | 33,120 | +0.14(+2.25%) |
Feb 23, 2021 | 6.800 | 6.820 | 6.200 | 6.210 | 192,825 | -0.68(-9.87%) |
Feb 22, 2021 | 7.010 | 7.030 | 6.830 | 6.890 | 60,558 | -0.12(-1.71%) |
Feb 19, 2021 | 7.040 | 7.240 | 7.000 | 7.010 | 64,600 | +0.02(+0.29%) |
Feb 18, 2021 | 6.900 | 7.370 | 6.890 | 6.990 | 122,714 | -0.03(-0.43%) |
Feb 17, 2021 | 7.110 | 7.200 | 6.890 | 7.020 | 152,895 | -0.39(-5.26%) |
Feb 16, 2021 | 7.060 | 7.580 | 6.891 | 7.410 | 208,438 | +0.43(+6.16%) |
Feb 12, 2021 | 6.610 | 7.050 | 6.583 | 6.980 | 81,400 | +0.35(+5.28%) |
Feb 11, 2021 | 6.850 | 7.170 | 6.570 | 6.630 | 195,226 | -0.28(-4.05%) |
Feb 10, 2021 | 7.480 | 7.720 | 6.740 | 6.910 | 277,720 | -0.45(-6.11%) |
Feb 09, 2021 | 6.590 | 7.440 | 6.590 | 7.360 | 306,086 | +0.77(+11.68%) |
Feb 08, 2021 | 6.540 | 6.730 | 6.500 | 6.590 | 145,181 | +0.15(+2.33%) |
Feb 05, 2021 | 6.380 | 6.450 | 6.020 | 6.440 | 129,200 | +0.05(+0.78%) |
Feb 04, 2021 | 6.250 | 6.500 | 6.250 | 6.390 | 72,396 | +0.21(+3.40%) |
Feb 03, 2021 | 6.170 | 6.230 | 6.110 | 6.180 | 50,860 | +0.05(+0.82%) |
Feb 02, 2021 | 6.250 | 6.310 | 5.930 | 6.130 | 63,480 | -0.05(-0.81%) |
Feb 01, 2021 | 6.470 | 6.470 | 5.860 | 6.180 | 65,944 | +0.17(+2.83%) |
Jan 29, 2021 | 6.170 | 6.290 | 5.840 | 6.010 | 162,500 | -0.29(-4.60%) |
Jan 28, 2021 | 6.400 | 6.510 | 6.180 | 6.300 | 93,210 | -0.06(-0.94%) |
Jan 27, 2021 | 6.610 | 6.730 | 6.190 | 6.360 | 222,738 | -0.38(-5.64%) |
Jan 26, 2021 | 6.850 | 6.880 | 6.650 | 6.740 | 128,503 | -0.12(-1.75%) |
Jan 25, 2021 | 6.880 | 7.190 | 6.661 | 6.860 | 88,524 | -0.07(-1.01%) |
Jan 22, 2021 | 6.720 | 7.180 | 6.580 | 6.930 | 149,600 | +0.21(+3.12%) |
Jan 21, 2021 | 6.760 | 6.810 | 6.540 | 6.720 | 176,590 | +0.02(+0.30%) |
Jan 20, 2021 | 6.800 | 6.800 | 6.530 | 6.700 | 223,297 | -0.11(-1.62%) |
Jan 19, 2021 | 6.640 | 6.835 | 6.500 | 6.810 | 99,687 | +0.25(+3.81%) |
Jan 15, 2021 | 6.450 | 6.890 | 6.330 | 6.560 | 118,300 | -0.01(-0.15%) |
Jan 14, 2021 | 6.640 | 6.700 | 6.250 | 6.570 | 210,007 | -0.04(-0.61%) |
Jan 13, 2021 | 6.880 | 6.880 | 6.570 | 6.610 | 264,292 | -0.23(-3.36%) |
Jan 12, 2021 | 6.960 | 7.250 | 6.840 | 6.840 | 248,882 | -0.12(-1.72%) |
Jan 11, 2021 | 6.680 | 7.040 | 6.610 | 6.960 | 282,374 | +0.19(+2.81%) |
Jan 08, 2021 | 6.250 | 6.850 | 6.210 | 6.770 | 344,300 | +0.56(+9.02%) |
Jan 07, 2021 | 6.590 | 6.740 | 5.930 | 6.210 | 278,315 | -0.38(-5.77%) |
Jan 06, 2021 | 6.540 | 6.980 | 6.540 | 6.590 | 563,767 | +0.06(+0.92%) |
Jan 05, 2021 | 6.250 | 6.570 | 6.225 | 6.530 | 320,625 | +0.24(+3.82%) |
Jan 04, 2021 | 6.080 | 6.330 | 5.900 | 6.290 | 295,171 | +0.23(+3.80%) |
Dec 31, 2020 | 6.060 | 6.060 | 6.060 | 121,750 | +0.42(+7.45%) | |
Dec 30, 2020 | 5.700 | 5.750 | 5.430 | 5.640 | 121,750 | +0.03(+0.53%) |
Dec 29, 2020 | 5.800 | 5.860 | 5.430 | 5.610 | 254,310 | -0.13(-2.26%) |
Dec 28, 2020 | 5.690 | 5.750 | 5.630 | 5.740 | 256,185 | +0.05(+0.88%) |
Dec 24, 2020 | 5.770 | 5.870 | 5.500 | 5.690 | 198,000 | -0.08(-1.39%) |
Dec 23, 2020 | 5.870 | 5.960 | 5.650 | 5.770 | 427,497 | -0.14(-2.37%) |
Dec 22, 2020 | 5.660 | 6.120 | 5.470 | 5.910 | 857,353 | +0.58(+10.88%) |
Dec 21, 2020 | 5.000 | 5.430 | 4.860 | 5.330 | 436,866 | +0.21(+4.10%) |
Dec 18, 2020 | 4.560 | 5.170 | 4.510 | 5.120 | 665,100 | +0.62(+13.78%) |
Dec 17, 2020 | 4.240 | 4.600 | 4.207 | 4.500 | 348,818 | +0.28(+6.64%) |
Dec 16, 2020 | 4.150 | 4.380 | 4.150 | 4.220 | 185,085 | +0.09(+2.18%) |
Dec 15, 2020 | 4.170 | 4.170 | 3.970 | 4.130 | 75,613 | +0.00(+0.00%) |
Dec 14, 2020 | 4.220 | 4.250 | 4.050 | 4.130 | 190,454 | -0.06(-1.43%) |
Dec 11, 2020 | 4.270 | 4.350 | 4.110 | 4.190 | 249,000 | -0.06(-1.41%) |
Dec 10, 2020 | 3.910 | 4.270 | 3.910 | 4.250 | 409,894 | +0.31(+7.87%) |
Dec 09, 2020 | 3.980 | 4.010 | 3.930 | 3.940 | 238,739 | -0.02(-0.51%) |
Dec 08, 2020 | 4.040 | 4.040 | 3.960 | 3.960 | 169,835 | -0.09(-2.22%) |
Dec 07, 2020 | 3.900 | 4.060 | 3.889 | 4.050 | 333,177 | +0.18(+4.65%) |
Dec 04, 2020 | 3.670 | 3.910 | 3.611 | 3.870 | 438,500 | +0.26(+7.20%) |
Dec 03, 2020 | 3.680 | 3.740 | 3.550 | 3.610 | 254,435 | +0.06(+1.69%) |
Dec 02, 2020 | 3.560 | 3.600 | 3.490 | 3.550 | 86,822 | -0.04(-1.11%) |
Dec 01, 2020 | 3.530 | 3.620 | 3.460 | 3.590 | 131,433 | +0.08(+2.28%) |
Nov 30, 2020 | 3.640 | 3.650 | 3.460 | 3.510 | 139,845 | -0.12(-3.31%) |
Nov 27, 2020 | 3.470 | 3.710 | 3.430 | 3.630 | 126,200 | +0.18(+5.22%) |
Nov 25, 2020 | 3.430 | 3.600 | 3.340 | 3.450 | 245,600 | +0.05(+1.47%) |
Nov 24, 2020 | 3.330 | 3.450 | 3.330 | 3.400 | 137,039 | +0.08(+2.41%) |
Nov 23, 2020 | 3.330 | 3.420 | 3.280 | 3.320 | 119,207 | -0.02(-0.60%) |
Nov 20, 2020 | 3.400 | 3.430 | 3.340 | 3.340 | 42,500 | -0.03(-0.89%) |
Nov 19, 2020 | 3.350 | 3.420 | 3.300 | 3.370 | 34,105 | +0.02(+0.60%) |
Nov 18, 2020 | 3.410 | 3.470 | 3.350 | 3.350 | 39,814 | -0.05(-1.47%) |
Nov 17, 2020 | 3.470 | 3.480 | 3.370 | 3.400 | 75,442 | -0.04(-1.16%) |
Nov 16, 2020 | 3.420 | 3.490 | 3.400 | 3.440 | 72,540 | +0.08(+2.38%) |
Nov 13, 2020 | 3.350 | 3.470 | 3.300 | 3.360 | 122,700 | +0.01(+0.30%) |
Nov 12, 2020 | 3.410 | 3.470 | 3.250 | 3.350 | 189,782 | -0.07(-2.05%) |
Nov 11, 2020 | 3.160 | 3.450 | 3.160 | 3.420 | 165,938 | -0.01(-0.29%) |
Nov 10, 2020 | 3.540 | 3.540 | 3.350 | 3.430 | 266,562 | -0.02(-0.58%) |
Nov 09, 2020 | 3.430 | 3.500 | 3.340 | 3.450 | 192,778 | +0.06(+1.77%) |
Nov 06, 2020 | 3.360 | 3.435 | 3.310 | 3.390 | 95,800 | +0.05(+1.50%) |
Nov 05, 2020 | 3.360 | 3.390 | 3.250 | 3.340 | 140,992 | +0.03(+0.91%) |
Nov 04, 2020 | 3.410 | 3.490 | 3.290 | 3.310 | 67,299 | -0.07(-2.07%) |
Nov 03, 2020 | 3.330 | 3.490 | 3.270 | 3.380 | 114,403 | +0.11(+3.36%) |
Nov 02, 2020 | 3.320 | 3.390 | 3.200 | 3.270 | 126,277 | -0.03(-0.91%) |
Oct 30, 2020 | 3.280 | 3.534 | 3.220 | 3.300 | 152,300 | +0.00(+0.00%) |
Oct 29, 2020 | 3.380 | 3.482 | 3.280 | 3.300 | 113,436 | -0.06(-1.79%) |
Oct 28, 2020 | 3.530 | 3.540 | 3.350 | 3.360 | 145,435 | -0.26(-7.18%) |
Oct 27, 2020 | 3.460 | 3.700 | 3.418 | 3.620 | 168,971 | +0.15(+4.32%) |
Oct 26, 2020 | 3.540 | 3.550 | 3.410 | 3.470 | 180,094 | -0.06(-1.70%) |
Oct 23, 2020 | 3.500 | 3.600 | 3.470 | 3.530 | 58,700 | +0.04(+1.15%) |
Oct 22, 2020 | 3.430 | 3.500 | 3.360 | 3.490 | 161,151 | +0.05(+1.45%) |
Oct 21, 2020 | 3.600 | 3.600 | 3.360 | 3.440 | 163,846 | -0.12(-3.37%) |
Oct 20, 2020 | 3.670 | 3.715 | 3.490 | 3.560 | 222,600 | -0.10(-2.73%) |
Oct 19, 2020 | 3.730 | 3.790 | 3.510 | 3.660 | 424,559 | -0.09(-2.40%) |
Oct 16, 2020 | 3.740 | 4.100 | 3.700 | 3.750 | 548,800 | +0.08(+2.18%) |
Oct 15, 2020 | 3.570 | 3.690 | 3.550 | 3.670 | 320,775 | +0.03(+0.82%) |
Oct 14, 2020 | 3.650 | 3.780 | 3.550 | 3.640 | 340,248 | +0.05(+1.39%) |
Oct 13, 2020 | 3.600 | 3.700 | 3.430 | 3.590 | 531,471 | +0.01(+0.28%) |
Oct 12, 2020 | 3.590 | 3.710 | 3.460 | 3.580 | 650,721 | +0.19(+5.60%) |
Oct 09, 2020 | 3.600 | 3.600 | 3.390 | 3.390 | 137,700 | -0.17(-4.78%) |
Oct 08, 2020 | 3.390 | 3.610 | 3.360 | 3.560 | 190,257 | +0.21(+6.27%) |
Oct 07, 2020 | 3.330 | 3.400 | 3.270 | 3.350 | 116,588 | +0.06(+1.82%) |
Oct 06, 2020 | 3.310 | 3.430 | 3.260 | 3.290 | 174,261 | +0.03(+0.92%) |
Oct 05, 2020 | 3.150 | 3.330 | 3.150 | 3.260 | 157,928 | +0.13(+4.15%) |
Oct 02, 2020 | 3.100 | 3.168 | 3.060 | 3.130 | 88,500 | +0.02(+0.64%) |
Oct 01, 2020 | 3.090 | 3.180 | 3.010 | 3.110 | 47,712 | -0.01(-0.32%) |
Sep 30, 2020 | 3.200 | 3.200 | 3.010 | 3.120 | 83,223 | -0.09(-2.80%) |
Sep 29, 2020 | 3.280 | 3.280 | 3.160 | 3.210 | 72,501 | +0.01(+0.31%) |
Sep 28, 2020 | 3.250 | 3.250 | 3.060 | 3.200 | 125,520 | +0.12(+3.90%) |
Sep 25, 2020 | 2.920 | 3.420 | 2.900 | 3.080 | 424,300 | +0.14(+4.76%) |
Sep 24, 2020 | 3.090 | 3.140 | 2.900 | 2.940 | 261,843 | -0.16(-5.16%) |
Sep 23, 2020 | 3.130 | 3.200 | 3.050 | 3.100 | 106,629 | -0.05(-1.59%) |
Sep 22, 2020 | 3.210 | 3.250 | 3.120 | 3.150 | 152,413 | -0.05(-1.56%) |
Sep 21, 2020 | 3.390 | 3.390 | 3.080 | 3.200 | 304,859 | -0.19(-5.60%) |
Sep 18, 2020 | 3.410 | 3.450 | 3.350 | 3.390 | 162,500 | -0.02(-0.59%) |
Sep 17, 2020 | 3.390 | 3.450 | 3.270 | 3.410 | 144,680 | +0.01(+0.29%) |
Sep 16, 2020 | 3.470 | 3.500 | 3.380 | 3.400 | 177,875 | -0.05(-1.45%) |
Sep 15, 2020 | 3.530 | 3.600 | 3.410 | 3.450 | 173,589 | -0.07(-1.99%) |
Sep 14, 2020 | 3.410 | 3.620 | 3.373 | 3.520 | 85,755 | +0.09(+2.62%) |
Sep 11, 2020 | 3.510 | 3.510 | 3.340 | 3.430 | 70,200 | -0.07(-2.00%) |
Sep 10, 2020 | 3.580 | 3.620 | 3.400 | 3.500 | 96,521 | -0.09(-2.51%) |
Sep 09, 2020 | 3.480 | 3.610 | 3.480 | 3.590 | 97,518 | +0.11(+3.16%) |
Sep 08, 2020 | 3.400 | 3.530 | 3.370 | 3.480 | 70,901 | +0.00(+0.00%) |
Sep 04, 2020 | 3.500 | 3.500 | 3.260 | 3.480 | 152,800 | -0.04(-1.14%) |
Sep 03, 2020 | 3.500 | 3.630 | 3.447 | 3.520 | 124,090 | -0.01(-0.28%) |
Sep 02, 2020 | 3.510 | 3.550 | 3.380 | 3.530 | 233,033 | +0.03(+0.86%) |
Sep 01, 2020 | 3.480 | 3.670 | 3.440 | 3.500 | 244,169 | -0.01(-0.28%) |
Aug 31, 2020 | 3.390 | 3.580 | 3.390 | 3.510 | 195,802 | +0.06(+1.74%) |
Aug 28, 2020 | 3.400 | 3.520 | 3.380 | 3.450 | 186,300 | +0.04(+1.17%) |
Aug 27, 2020 | 3.600 | 3.620 | 3.350 | 3.410 | 332,622 | -0.23(-6.32%) |
Aug 26, 2020 | 3.650 | 3.750 | 3.600 | 3.640 | 279,051 | -0.06(-1.62%) |
Aug 25, 2020 | 3.600 | 3.720 | 3.600 | 3.700 | 201,133 | +0.05(+1.37%) |
Aug 24, 2020 | 3.710 | 3.750 | 3.620 | 3.650 | 257,202 | -0.01(-0.27%) |
Aug 21, 2020 | 3.640 | 3.745 | 3.620 | 3.660 | 334,700 | -0.04(-1.08%) |
Aug 20, 2020 | 3.740 | 3.740 | 3.610 | 3.700 | 273,393 | -0.04(-1.07%) |
Aug 19, 2020 | 3.700 | 3.740 | 3.540 | 3.740 | 2,357,317 | -0.75(-16.70%) |
Aug 18, 2020 | 4.410 | 4.550 | 4.280 | 4.490 | 562,244 | -0.03(-0.66%) |
Aug 17, 2020 | 4.620 | 4.880 | 4.140 | 4.520 | 801,653 | -0.10(-2.16%) |
Aug 14, 2020 | 4.630 | 4.750 | 4.510 | 4.620 | 177,300 | -0.03(-0.65%) |
Aug 13, 2020 | 4.820 | 4.880 | 4.530 | 4.650 | 783,615 | -0.45(-8.82%) |
Aug 12, 2020 | 4.650 | 5.100 | 4.500 | 5.100 | 1,606,742 | +0.07(+1.39%) |
Aug 11, 2020 | 6.870 | 6.920 | 4.760 | 5.030 | 60,751,904 | +1.39(+38.19%) |
Aug 10, 2020 | 3.410 | 3.690 | 3.410 | 3.640 | 65,210 | +0.24(+7.06%) |
Aug 07, 2020 | 3.500 | 3.620 | 3.300 | 3.400 | 186,900 | -0.13(-3.68%) |
Aug 06, 2020 | 3.520 | 3.640 | 3.510 | 3.530 | 77,385 | -0.02(-0.56%) |
Aug 05, 2020 | 3.630 | 3.750 | 3.550 | 3.550 | 65,167 | -0.08(-2.20%) |
Aug 04, 2020 | 3.700 | 3.700 | 3.590 | 3.630 | 56,514 | -0.03(-0.82%) |
Aug 03, 2020 | 3.570 | 3.670 | 3.570 | 3.660 | 54,230 | +0.14(+3.98%) |
Jul 31, 2020 | 3.750 | 3.830 | 3.520 | 3.520 | 139,000 | -0.21(-5.63%) |
Jul 30, 2020 | 3.680 | 3.795 | 3.620 | 3.730 | 76,938 | +0.02(+0.54%) |
Jul 29, 2020 | 3.710 | 3.780 | 3.600 | 3.710 | 98,432 | +0.00(+0.00%) |
Jul 28, 2020 | 3.560 | 3.888 | 3.500 | 3.710 | 173,871 | +0.19(+5.40%) |
Jul 27, 2020 | 3.780 | 3.780 | 3.400 | 3.520 | 215,192 | -0.39(-9.97%) |
Jul 24, 2020 | 4.080 | 4.170 | 3.800 | 3.910 | 349,200 | -0.33(-7.78%) |
Jul 23, 2020 | 3.850 | 4.440 | 3.750 | 4.240 | 795,242 | +0.60(+16.48%) |
Jul 22, 2020 | 3.670 | 4.130 | 3.500 | 3.640 | 768,633 | +0.17(+4.90%) |
Jul 21, 2020 | 3.300 | 3.680 | 3.190 | 3.470 | 1,374,777 | +0.53(+18.03%) |
Jul 20, 2020 | 2.720 | 3.010 | 2.590 | 2.940 | 194,988 | +0.24(+8.89%) |
Jul 17, 2020 | 2.700 | 2.720 | 2.660 | 2.700 | 84,100 | +0.00(+0.00%) |
Jul 16, 2020 | 2.670 | 2.700 | 2.660 | 2.700 | 38,317 | +0.07(+2.66%) |
Jul 15, 2020 | 2.710 | 2.720 | 2.629 | 2.630 | 37,963 | +0.02(+0.77%) |
Jul 14, 2020 | 2.710 | 2.720 | 2.585 | 2.610 | 79,610 | -0.05(-1.88%) |
Jul 13, 2020 | 2.690 | 2.735 | 2.550 | 2.660 | 82,284 | +0.00(+0.00%) |
Jul 10, 2020 | 2.750 | 2.750 | 2.622 | 2.660 | 61,900 | -0.16(-5.67%) |
Jul 09, 2020 | 2.780 | 2.910 | 2.750 | 2.820 | 103,108 | +0.01(+0.36%) |
Jul 08, 2020 | 2.750 | 2.820 | 2.733 | 2.810 | 46,489 | +0.00(+0.00%) |
Jul 07, 2020 | 2.810 | 2.930 | 2.700 | 2.810 | 143,670 | -0.03(-1.06%) |
Jul 06, 2020 | 2.870 | 2.990 | 2.810 | 2.840 | 71,329 | -0.01(-0.35%) |
Jul 02, 2020 | 2.891 | 2.891 | 2.820 | 2.850 | 82,600 | +0.04(+1.42%) |
Jul 01, 2020 | 2.850 | 2.900 | 2.800 | 2.810 | 72,177 | -0.03(-1.06%) |
Jun 30, 2020 | 2.850 | 3.100 | 2.810 | 2.840 | 119,356 | +0.05(+1.79%) |
Jun 29, 2020 | 2.900 | 2.900 | 2.750 | 2.790 | 101,123 | -0.14(-4.78%) |
Jun 26, 2020 | 2.860 | 2.970 | 2.790 | 2.930 | 73,200 | +0.01(+0.34%) |
Jun 25, 2020 | 2.960 | 3.060 | 2.830 | 2.920 | 54,770 | -0.03(-1.02%) |
Jun 24, 2020 | 3.050 | 3.060 | 2.900 | 2.950 | 94,823 | -0.11(-3.59%) |
Jun 23, 2020 | 2.990 | 3.186 | 2.990 | 3.060 | 64,034 | +0.08(+2.68%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.940 | 2.980 | 131,837 | -0.11(-3.56%) |
Jun 19, 2020 | 3.240 | 3.370 | 3.050 | 3.090 | 82,800 | -0.14(-4.33%) |
Jun 18, 2020 | 3.390 | 3.390 | 3.210 | 3.230 | 105,620 | -0.12(-3.58%) |
Jun 17, 2020 | 3.250 | 3.640 | 3.230 | 3.350 | 354,919 | +0.10(+3.08%) |
Jun 16, 2020 | 3.250 | 3.480 | 3.060 | 3.250 | 186,276 | +0.06(+1.88%) |
Jun 15, 2020 | 3.090 | 3.250 | 2.950 | 3.190 | 42,618 | +0.08(+2.57%) |
Jun 12, 2020 | 3.000 | 3.170 | 2.850 | 3.110 | 48,700 | +0.12(+4.01%) |
Jun 11, 2020 | 2.950 | 3.010 | 2.900 | 2.990 | 140,511 | -0.08(-2.61%) |
Jun 10, 2020 | 3.150 | 3.150 | 2.930 | 3.070 | 20,379 | -0.13(-4.06%) |
Jun 09, 2020 | 3.000 | 3.210 | 2.835 | 3.200 | 47,009 | +0.20(+6.67%) |
Jun 08, 2020 | 2.970 | 3.290 | 2.870 | 3.000 | 126,046 | +0.06(+2.04%) |
Jun 05, 2020 | 2.870 | 2.990 | 2.750 | 2.940 | 55,700 | +0.07(+2.44%) |
Jun 04, 2020 | 2.850 | 2.870 | 2.700 | 2.870 | 22,259 | +0.15(+5.51%) |
Jun 03, 2020 | 2.810 | 2.970 | 2.700 | 2.720 | 53,374 | -0.17(-5.88%) |
Jun 02, 2020 | 2.920 | 2.920 | 2.827 | 2.890 | 37,797 | +0.00(+0.00%) |