Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.68 | 13.68 | 12.72 | 12.80 | 22,712 | -0.88(-6.43%) |
May 27, 2021 | 14.00 | 14.16 | 13.56 | 13.68 | 18,623 | -0.32(-2.29%) |
May 26, 2021 | 13.60 | 14.28 | 13.60 | 14.00 | 30,442 | +0.56(+4.17%) |
May 25, 2021 | 14.60 | 14.88 | 13.44 | 13.44 | 62,553 | -0.96(-6.67%) |
May 24, 2021 | 15.04 | 15.36 | 14.16 | 14.40 | 75,682 | -0.48(-3.23%) |
May 21, 2021 | 14.76 | 15.60 | 14.44 | 14.88 | 55,753 | +0.20(+1.36%) |
May 20, 2021 | 14.92 | 15.40 | 14.10 | 14.68 | 111,428 | +0.08(+0.55%) |
May 19, 2021 | 13.20 | 14.64 | 12.24 | 14.60 | 175,545 | +1.24(+9.28%) |
May 18, 2021 | 12.40 | 13.92 | 11.72 | 13.36 | 78,625 | +1.36(+11.33%) |
May 17, 2021 | 11.88 | 12.36 | 11.84 | 12.00 | 17,843 | -0.20(-1.64%) |
May 14, 2021 | 11.40 | 12.36 | 11.40 | 12.20 | 21,332 | +1.00(+8.93%) |
May 13, 2021 | 11.20 | 12.52 | 11.20 | 11.20 | 19,943 | -0.40(-3.45%) |
May 12, 2021 | 11.80 | 12.31 | 10.72 | 11.60 | 40,254 | -0.72(-5.84%) |
May 11, 2021 | 11.68 | 12.56 | 11.68 | 12.32 | 14,949 | +0.08(+0.65%) |
May 10, 2021 | 13.20 | 13.51 | 12.20 | 12.24 | 20,674 | -1.04(-7.83%) |
May 07, 2021 | 14.20 | 14.92 | 13.16 | 13.28 | 25,482 | -1.28(-8.79%) |
May 06, 2021 | 14.20 | 14.76 | 13.64 | 14.56 | 42,603 | +0.52(+3.70%) |
May 05, 2021 | 12.92 | 14.20 | 12.08 | 14.04 | 45,991 | +1.00(+7.67%) |
May 04, 2021 | 13.20 | 13.32 | 12.14 | 13.04 | 58,591 | -0.16(-1.21%) |
May 03, 2021 | 12.96 | 13.32 | 12.48 | 13.20 | 48,234 | +0.24(+1.85%) |
Apr 30, 2021 | 12.80 | 13.12 | 12.43 | 12.96 | 65,475 | +0.44(+3.51%) |
Apr 29, 2021 | 12.40 | 12.76 | 12.12 | 12.52 | 32,397 | +0.20(+1.62%) |
Apr 28, 2021 | 12.00 | 12.36 | 11.48 | 12.32 | 68,493 | +1.16(+10.39%) |
Apr 27, 2021 | 11.36 | 11.92 | 10.88 | 11.16 | 45,380 | -0.20(-1.76%) |
Apr 26, 2021 | 10.32 | 12.16 | 10.32 | 11.36 | 49,743 | +1.24(+12.25%) |
Apr 23, 2021 | 10.08 | 10.35 | 9.754 | 10.12 | 18,550 | +0.16(+1.61%) |
Apr 22, 2021 | 9.600 | 10.20 | 9.600 | 9.960 | 25,111 | +0.36(+3.75%) |
Apr 21, 2021 | 8.960 | 9.940 | 8.960 | 9.600 | 28,137 | +0.48(+5.26%) |
Apr 20, 2021 | 9.400 | 9.520 | 8.880 | 9.120 | 19,379 | -0.20(-2.15%) |
Apr 19, 2021 | 10.20 | 10.24 | 9.280 | 9.320 | 55,694 | -0.92(-8.98%) |
Apr 16, 2021 | 10.48 | 10.68 | 10.20 | 10.24 | 54,350 | -0.52(-4.83%) |
Apr 15, 2021 | 11.20 | 11.36 | 10.64 | 10.76 | 79,295 | -0.44(-3.93%) |
Apr 14, 2021 | 12.24 | 12.72 | 10.92 | 11.20 | 105,572 | -0.60(-5.08%) |
Apr 13, 2021 | 11.60 | 12.08 | 11.20 | 11.80 | 52,088 | +0.68(+6.12%) |
Apr 12, 2021 | 12.48 | 12.68 | 10.92 | 11.12 | 64,926 | -1.28(-10.32%) |
Apr 09, 2021 | 12.36 | 12.76 | 12.20 | 12.40 | 15,025 | -0.04(-0.32%) |
Apr 08, 2021 | 12.32 | 12.48 | 12.04 | 12.44 | 38,738 | +0.20(+1.63%) |
Apr 07, 2021 | 13.00 | 13.20 | 12.12 | 12.24 | 57,255 | -1.00(-7.55%) |
Apr 06, 2021 | 14.20 | 14.68 | 12.96 | 13.24 | 57,026 | -1.00(-7.02%) |
Apr 05, 2021 | 13.80 | 14.36 | 12.88 | 14.24 | 144,161 | +1.04(+7.88%) |
Apr 01, 2021 | 13.76 | 13.84 | 12.72 | 13.20 | 66,050 | -0.52(-3.79%) |
Mar 31, 2021 | 12.08 | 13.92 | 12.08 | 13.72 | 197,081 | +1.80(+15.10%) |
Mar 30, 2021 | 11.72 | 12.20 | 11.16 | 11.92 | 55,949 | +0.20(+1.71%) |
Mar 29, 2021 | 12.96 | 13.32 | 11.64 | 11.72 | 60,287 | -1.08(-8.44%) |
Mar 26, 2021 | 13.88 | 14.00 | 12.48 | 12.80 | 67,950 | -0.56(-4.19%) |
Mar 25, 2021 | 12.20 | 13.80 | 12.12 | 13.36 | 77,600 | +0.76(+6.03%) |
Mar 24, 2021 | 13.92 | 14.52 | 12.52 | 12.60 | 89,144 | -1.12(-8.16%) |
Mar 23, 2021 | 14.64 | 15.00 | 13.48 | 13.72 | 69,791 | -0.96(-6.54%) |
Mar 22, 2021 | 16.40 | 16.76 | 14.64 | 14.68 | 122,856 | -1.72(-10.49%) |
Mar 19, 2021 | 16.44 | 17.52 | 16.18 | 16.40 | 135,175 | -0.44(-2.61%) |
Mar 18, 2021 | 16.40 | 18.96 | 16.04 | 16.84 | 491,355 | -0.16(-0.94%) |
Mar 17, 2021 | 15.00 | 17.36 | 14.80 | 17.00 | 182,002 | +1.20(+7.59%) |
Mar 16, 2021 | 18.28 | 18.36 | 15.60 | 15.80 | 171,668 | -2.48(-13.57%) |
Mar 15, 2021 | 17.60 | 19.24 | 17.60 | 18.28 | 347,276 | +0.36(+2.01%) |
Mar 12, 2021 | 16.32 | 19.00 | 16.08 | 17.92 | 683,850 | +0.64(+3.70%) |
Mar 11, 2021 | 16.00 | 19.60 | 14.80 | 17.28 | 1,357,523 | +0.52(+3.10%) |
Mar 10, 2021 | 14.92 | 21.96 | 14.40 | 16.76 | 4,183,570 | +2.64(+18.70%) |
Mar 09, 2021 | 12.64 | 14.12 | 12.08 | 14.12 | 799,960 | +3.08(+27.90%) |
Mar 08, 2021 | 11.32 | 11.80 | 10.64 | 11.04 | 216,415 | -0.56(-4.83%) |
Mar 05, 2021 | 12.16 | 12.74 | 10.04 | 11.60 | 185,525 | -0.92(-7.35%) |
Mar 04, 2021 | 16.16 | 16.24 | 12.52 | 12.52 | 148,404 | -3.72(-22.91%) |
Mar 03, 2021 | 16.80 | 17.20 | 15.44 | 16.24 | 191,068 | +1.04(+6.84%) |
Mar 02, 2021 | 17.20 | 17.64 | 15.04 | 15.20 | 124,706 | -1.68(-9.95%) |
Mar 01, 2021 | 16.84 | 17.44 | 15.52 | 16.88 | 127,744 | +1.48(+9.61%) |
Feb 26, 2021 | 15.80 | 16.76 | 15.12 | 15.40 | 182,000 | -0.32(-2.04%) |
Feb 25, 2021 | 17.40 | 18.08 | 15.68 | 15.72 | 221,537 | -0.96(-5.76%) |
Feb 24, 2021 | 16.80 | 17.40 | 15.72 | 16.68 | 268,461 | +1.68(+11.20%) |
Feb 23, 2021 | 16.84 | 17.64 | 14.04 | 15.00 | 389,509 | -6.40(-29.91%) |
Feb 22, 2021 | 22.28 | 24.60 | 21.12 | 21.40 | 318,113 | -3.28(-13.29%) |
Feb 19, 2021 | 24.80 | 26.28 | 23.68 | 24.68 | 473,925 | -0.84(-3.29%) |
Feb 18, 2021 | 22.04 | 27.44 | 21.28 | 25.52 | 533,314 | -0.32(-1.24%) |
Feb 17, 2021 | 22.92 | 27.76 | 20.00 | 25.84 | 1,701,146 | +6.04(+30.51%) |
Feb 16, 2021 | 16.24 | 20.68 | 16.24 | 19.80 | 620,565 | +3.88(+24.37%) |
Feb 12, 2021 | 15.12 | 16.28 | 14.12 | 15.92 | 401,950 | +1.32(+9.04%) |
Feb 11, 2021 | 15.44 | 17.00 | 14.12 | 14.60 | 344,737 | +0.32(+2.24%) |
Feb 10, 2021 | 15.96 | 16.24 | 13.52 | 14.28 | 590,642 | -3.20(-18.31%) |
Feb 09, 2021 | 14.00 | 17.52 | 13.12 | 17.48 | 1,075,206 | +3.56(+25.57%) |
Feb 08, 2021 | 14.00 | 14.40 | 12.84 | 13.92 | 613,046 | +0.24(+1.75%) |
Feb 05, 2021 | 13.16 | 14.04 | 12.20 | 13.68 | 249,425 | +1.08(+8.57%) |
Feb 04, 2021 | 14.00 | 14.40 | 12.40 | 12.60 | 728,538 | -0.24(-1.87%) |
Feb 03, 2021 | 11.64 | 13.00 | 11.32 | 12.84 | 340,876 | +2.08(+19.33%) |
Feb 02, 2021 | 10.16 | 11.08 | 9.840 | 10.76 | 102,352 | +0.64(+6.32%) |
Feb 01, 2021 | 10.08 | 10.28 | 9.520 | 10.12 | 41,263 | +0.40(+4.12%) |
Jan 29, 2021 | 10.40 | 10.48 | 9.200 | 9.720 | 85,300 | -0.40(-3.95%) |
Jan 28, 2021 | 10.16 | 10.68 | 9.800 | 10.12 | 145,285 | +0.20(+2.02%) |
Jan 27, 2021 | 9.280 | 10.32 | 9.200 | 9.920 | 138,897 | +0.76(+8.30%) |
Jan 26, 2021 | 9.360 | 9.520 | 9.120 | 9.160 | 35,695 | -0.16(-1.72%) |
Jan 25, 2021 | 9.560 | 9.914 | 9.040 | 9.320 | 53,632 | -0.36(-3.72%) |
Jan 22, 2021 | 10.12 | 10.24 | 9.400 | 9.680 | 30,775 | -0.20(-2.02%) |
Jan 21, 2021 | 9.160 | 10.40 | 9.080 | 9.880 | 187,584 | +0.60(+6.47%) |
Jan 20, 2021 | 9.560 | 9.600 | 8.880 | 9.280 | 55,648 | -0.24(-2.52%) |
Jan 19, 2021 | 9.560 | 10.00 | 9.360 | 9.520 | 47,622 | -0.28(-2.86%) |
Jan 15, 2021 | 10.20 | 10.37 | 9.320 | 9.800 | 93,150 | -0.60(-5.77%) |
Jan 14, 2021 | 9.800 | 10.64 | 9.800 | 10.40 | 139,087 | +0.72(+7.44%) |
Jan 13, 2021 | 9.560 | 9.880 | 9.280 | 9.680 | 84,992 | +0.12(+1.26%) |
Jan 12, 2021 | 9.480 | 9.920 | 9.000 | 9.560 | 66,771 | -0.20(-2.05%) |
Jan 11, 2021 | 10.40 | 10.52 | 9.400 | 9.760 | 149,728 | -1.16(-10.62%) |
Jan 08, 2021 | 10.44 | 12.20 | 10.08 | 10.92 | 535,025 | +1.44(+15.19%) |
Jan 07, 2021 | 8.600 | 11.40 | 8.480 | 9.480 | 921,508 | +1.20(+14.49%) |
Jan 06, 2021 | 9.200 | 9.800 | 8.000 | 8.280 | 220,724 | -1.92(-18.82%) |
Jan 05, 2021 | 9.000 | 10.48 | 8.520 | 10.20 | 573,368 | -0.20(-1.92%) |
Jan 04, 2021 | 11.60 | 15.40 | 9.520 | 10.40 | 9,434,321 | +1.64(+18.72%) |
Dec 31, 2020 | 8.760 | 8.760 | 8.760 | 35,322 | +2.16(+32.73%) | |
Dec 30, 2020 | 6.160 | 6.640 | 6.040 | 6.600 | 35,322 | +0.52(+8.55%) |
Dec 29, 2020 | 6.000 | 6.520 | 6.000 | 6.080 | 16,283 | -0.48(-7.32%) |
Dec 28, 2020 | 6.400 | 6.880 | 5.520 | 6.560 | 95,500 | +0.28(+4.46%) |
Dec 24, 2020 | 5.680 | 6.400 | 5.560 | 6.280 | 40,475 | +0.72(+12.95%) |
Dec 23, 2020 | 6.000 | 6.280 | 5.440 | 5.560 | 27,022 | -0.32(-5.44%) |
Dec 22, 2020 | 6.120 | 6.680 | 5.600 | 5.880 | 84,205 | -0.28(-4.55%) |
Dec 21, 2020 | 5.480 | 6.360 | 5.480 | 6.160 | 65,376 | +0.40(+6.94%) |
Dec 18, 2020 | 5.600 | 5.920 | 5.400 | 5.760 | 62,500 | +0.40(+7.46%) |
Dec 17, 2020 | 5.320 | 5.800 | 5.172 | 5.360 | 97,926 | +0.24(+4.69%) |
Dec 16, 2020 | 4.840 | 5.320 | 4.760 | 5.120 | 81,173 | +0.32(+6.67%) |
Dec 15, 2020 | 4.840 | 4.840 | 4.640 | 4.800 | 5,511 | +0.04(+0.84%) |
Dec 14, 2020 | 4.840 | 5.120 | 4.680 | 4.760 | 21,885 | -0.20(-4.03%) |
Dec 11, 2020 | 5.120 | 5.320 | 4.880 | 4.960 | 29,150 | -0.12(-2.36%) |
Dec 10, 2020 | 4.880 | 5.320 | 4.880 | 5.080 | 25,561 | +0.24(+4.96%) |
Dec 09, 2020 | 4.720 | 5.000 | 4.680 | 4.840 | 44,903 | +0.28(+6.14%) |
Dec 08, 2020 | 4.720 | 4.720 | 4.400 | 4.560 | 24,062 | -0.16(-3.39%) |
Dec 07, 2020 | 5.080 | 5.080 | 4.680 | 4.720 | 23,325 | -0.32(-6.35%) |
Dec 04, 2020 | 5.200 | 5.200 | 4.920 | 5.040 | 14,075 | -0.08(-1.56%) |
Dec 03, 2020 | 4.560 | 5.320 | 4.560 | 5.120 | 44,143 | +0.36(+7.56%) |
Dec 02, 2020 | 4.520 | 4.960 | 4.240 | 4.760 | 18,577 | +0.00(+0.00%) |
Dec 01, 2020 | 4.960 | 4.960 | 4.520 | 4.760 | 16,636 | -0.04(-0.83%) |
Nov 30, 2020 | 5.000 | 5.080 | 4.600 | 4.800 | 32,345 | -0.28(-5.51%) |
Nov 27, 2020 | 5.200 | 5.443 | 4.720 | 5.080 | 68,000 | -0.44(-7.97%) |
Nov 25, 2020 | 4.480 | 6.080 | 4.480 | 5.520 | 467,025 | +1.04(+23.21%) |
Nov 24, 2020 | 4.720 | 4.720 | 4.360 | 4.480 | 21,272 | +0.12(+2.75%) |
Nov 23, 2020 | 4.520 | 4.600 | 4.320 | 4.360 | 12,688 | +0.04(+0.93%) |
Nov 20, 2020 | 4.284 | 4.400 | 4.161 | 4.320 | 6,725 | +0.08(+1.89%) |
Nov 19, 2020 | 4.240 | 4.440 | 4.160 | 4.240 | 3,553 | -0.08(-1.85%) |
Nov 18, 2020 | 4.480 | 4.480 | 4.240 | 4.320 | 17,941 | -0.16(-3.57%) |
Nov 17, 2020 | 4.160 | 4.600 | 4.160 | 4.480 | 23,130 | +0.12(+2.75%) |
Nov 16, 2020 | 4.200 | 4.360 | 4.040 | 4.360 | 17,393 | +0.08(+1.87%) |
Nov 13, 2020 | 4.080 | 4.320 | 4.080 | 4.280 | 6,525 | +0.12(+2.88%) |
Nov 12, 2020 | 4.400 | 4.760 | 4.160 | 4.160 | 13,008 | -0.28(-6.31%) |
Nov 11, 2020 | 4.640 | 4.720 | 4.400 | 4.440 | 6,489 | +0.04(+0.91%) |
Nov 10, 2020 | 4.520 | 4.560 | 4.360 | 4.400 | 5,340 | -0.16(-3.57%) |
Nov 09, 2020 | 4.462 | 4.640 | 4.440 | 4.563 | 7,215 | +0.04(+0.95%) |
Nov 06, 2020 | 4.720 | 4.760 | 4.320 | 4.520 | 13,150 | -0.10(-2.16%) |
Nov 05, 2020 | 4.400 | 4.840 | 4.208 | 4.620 | 41,760 | +0.46(+11.06%) |
Nov 04, 2020 | 4.160 | 4.320 | 4.160 | 4.160 | 7,684 | -0.12(-2.80%) |
Nov 03, 2020 | 4.400 | 4.400 | 4.160 | 4.280 | 11,379 | +0.08(+1.90%) |
Nov 02, 2020 | 4.120 | 4.680 | 4.120 | 4.200 | 28,395 | -0.08(-1.87%) |
Oct 30, 2020 | 4.200 | 4.400 | 4.200 | 4.280 | 10,350 | +0.04(+0.94%) |
Oct 29, 2020 | 4.582 | 4.582 | 4.160 | 4.240 | 19,302 | -0.24(-5.36%) |
Oct 28, 2020 | 4.680 | 4.720 | 4.400 | 4.480 | 20,100 | -0.16(-3.45%) |
Oct 27, 2020 | 4.480 | 4.800 | 4.440 | 4.640 | 69,991 | +0.12(+2.65%) |
Oct 26, 2020 | 5.000 | 5.000 | 4.400 | 4.520 | 46,337 | -0.12(-2.59%) |
Oct 23, 2020 | 5.000 | 5.000 | 4.440 | 4.640 | 47,925 | -0.32(-6.45%) |
Oct 22, 2020 | 5.000 | 5.480 | 4.840 | 4.960 | 323,363 | +0.16(+3.33%) |
Oct 21, 2020 | 4.520 | 5.320 | 4.400 | 4.800 | 723,055 | +0.40(+9.09%) |
Oct 20, 2020 | 5.080 | 5.080 | 4.320 | 4.400 | 73,580 | -0.72(-14.06%) |
Oct 19, 2020 | 4.480 | 5.200 | 4.320 | 5.120 | 502,410 | +0.56(+12.28%) |
Oct 16, 2020 | 3.640 | 4.960 | 3.640 | 4.560 | 688,925 | +0.92(+25.27%) |
Oct 15, 2020 | 3.680 | 3.840 | 3.400 | 3.640 | 43,754 | -0.11(-2.99%) |
Oct 14, 2020 | 3.760 | 3.760 | 3.408 | 3.752 | 15,623 | +0.11(+3.08%) |
Oct 13, 2020 | 3.320 | 3.920 | 3.320 | 3.640 | 42,268 | +0.32(+9.64%) |
Oct 12, 2020 | 3.240 | 3.615 | 3.236 | 3.320 | 30,614 | -0.02(-0.66%) |
Oct 09, 2020 | 3.240 | 3.439 | 3.200 | 3.342 | 7,075 | +0.05(+1.63%) |
Oct 08, 2020 | 3.392 | 3.460 | 3.280 | 3.288 | 7,719 | -0.07(-2.13%) |
Oct 07, 2020 | 3.280 | 3.400 | 3.240 | 3.360 | 8,499 | +0.12(+3.70%) |
Oct 06, 2020 | 3.200 | 3.280 | 3.140 | 3.240 | 10,146 | +0.04(+1.29%) |
Oct 05, 2020 | 3.192 | 3.280 | 3.124 | 3.199 | 12,688 | +0.08(+2.46%) |
Oct 02, 2020 | 3.040 | 3.400 | 3.040 | 3.122 | 23,475 | +0.00(+0.03%) |
Oct 01, 2020 | 3.242 | 3.560 | 3.085 | 3.121 | 33,704 | -0.56(-15.18%) |
Sep 30, 2020 | 2.960 | 3.800 | 2.960 | 3.680 | 124,840 | +0.72(+24.32%) |
Sep 29, 2020 | 3.000 | 3.040 | 2.880 | 2.960 | 11,691 | -0.04(-1.33%) |
Sep 28, 2020 | 3.040 | 3.280 | 2.894 | 3.000 | 13,700 | -0.04(-1.32%) |
Sep 25, 2020 | 3.144 | 3.730 | 3.000 | 3.040 | 73,050 | -0.10(-3.30%) |
Sep 24, 2020 | 3.200 | 3.234 | 3.080 | 3.144 | 5,992 | -0.04(-1.27%) |
Sep 23, 2020 | 3.200 | 3.424 | 3.140 | 3.184 | 24,114 | -0.15(-4.46%) |
Sep 22, 2020 | 3.440 | 3.440 | 3.200 | 3.333 | 19,271 | -0.03(-0.81%) |
Sep 21, 2020 | 3.440 | 3.440 | 3.324 | 3.360 | 11,039 | -0.12(-3.43%) |
Sep 18, 2020 | 3.507 | 3.512 | 3.402 | 3.479 | 6,100 | +0.04(+1.14%) |
Sep 17, 2020 | 3.400 | 3.520 | 3.400 | 3.440 | 3,778 | -0.01(-0.32%) |
Sep 16, 2020 | 3.560 | 3.592 | 3.371 | 3.451 | 11,810 | -0.02(-0.48%) |
Sep 15, 2020 | 3.440 | 3.468 | 3.240 | 3.468 | 8,523 | +0.10(+2.97%) |
Sep 14, 2020 | 3.358 | 3.560 | 3.264 | 3.368 | 7,074 | +0.02(+0.66%) |
Sep 11, 2020 | 3.400 | 3.503 | 3.200 | 3.346 | 38,000 | -0.21(-6.01%) |
Sep 10, 2020 | 3.680 | 3.760 | 3.480 | 3.560 | 15,169 | -0.28(-7.29%) |
Sep 09, 2020 | 3.880 | 3.960 | 3.400 | 3.840 | 38,982 | -0.17(-4.29%) |
Sep 08, 2020 | 4.040 | 4.160 | 3.810 | 4.012 | 6,159 | -0.11(-2.62%) |
Sep 04, 2020 | 4.080 | 4.257 | 3.920 | 4.120 | 15,975 | -0.04(-0.96%) |
Sep 03, 2020 | 4.440 | 4.440 | 4.080 | 4.160 | 34,644 | -0.28(-6.31%) |
Sep 02, 2020 | 4.200 | 4.480 | 3.960 | 4.440 | 34,838 | +0.20(+4.72%) |
Sep 01, 2020 | 4.120 | 4.240 | 3.920 | 4.240 | 23,921 | +0.08(+1.92%) |
Aug 31, 2020 | 4.440 | 4.440 | 4.000 | 4.160 | 43,734 | -0.32(-7.14%) |
Aug 28, 2020 | 4.240 | 4.480 | 4.240 | 4.480 | 22,325 | +0.04(+0.90%) |
Aug 27, 2020 | 4.400 | 4.520 | 4.240 | 4.440 | 40,117 | +0.04(+0.91%) |
Aug 26, 2020 | 4.200 | 4.400 | 4.120 | 4.400 | 48,574 | +0.32(+7.84%) |
Aug 25, 2020 | 4.360 | 4.360 | 3.880 | 4.080 | 81,137 | -0.32(-7.27%) |
Aug 24, 2020 | 4.480 | 4.560 | 4.280 | 4.400 | 106,008 | -0.28(-5.98%) |
Aug 21, 2020 | 3.920 | 4.720 | 3.880 | 4.680 | 374,125 | +0.44(+10.38%) |
Aug 20, 2020 | 4.240 | 5.360 | 3.760 | 4.240 | 7,515,218 | +0.54(+14.66%) |
Aug 19, 2020 | 3.800 | 3.980 | 3.640 | 3.698 | 48,911 | -0.06(-1.65%) |
Aug 18, 2020 | 3.680 | 3.840 | 3.560 | 3.760 | 46,233 | +0.12(+3.30%) |
Aug 17, 2020 | 3.840 | 3.840 | 3.520 | 3.640 | 25,612 | -0.04(-1.09%) |
Aug 14, 2020 | 3.400 | 3.680 | 3.400 | 3.680 | 37,100 | +0.28(+8.25%) |
Aug 13, 2020 | 3.478 | 3.480 | 3.320 | 3.400 | 7,957 | +0.08(+2.40%) |
Aug 12, 2020 | 3.600 | 3.640 | 3.200 | 3.320 | 27,638 | -0.32(-8.79%) |
Aug 11, 2020 | 3.720 | 3.840 | 3.640 | 3.640 | 19,894 | -0.10(-2.57%) |
Aug 10, 2020 | 3.883 | 3.883 | 3.648 | 3.736 | 24,182 | -0.12(-3.21%) |
Aug 07, 2020 | 3.960 | 3.960 | 3.560 | 3.860 | 31,150 | +0.02(+0.52%) |
Aug 06, 2020 | 3.560 | 3.920 | 3.480 | 3.840 | 134,459 | +0.24(+6.67%) |
Aug 05, 2020 | 3.560 | 3.680 | 3.480 | 3.600 | 14,906 | +0.07(+1.99%) |
Aug 04, 2020 | 3.601 | 3.880 | 3.440 | 3.530 | 99,837 | -0.03(-0.85%) |
Aug 03, 2020 | 3.400 | 3.600 | 3.280 | 3.560 | 32,362 | +0.24(+7.20%) |
Jul 31, 2020 | 3.528 | 3.674 | 3.288 | 3.321 | 15,350 | -0.20(-5.67%) |
Jul 30, 2020 | 3.324 | 3.720 | 3.204 | 3.520 | 94,583 | +0.09(+2.59%) |
Jul 29, 2020 | 3.480 | 3.520 | 3.361 | 3.432 | 7,297 | -0.09(-2.51%) |
Jul 28, 2020 | 3.720 | 3.720 | 3.400 | 3.520 | 12,662 | -0.02(-0.56%) |
Jul 27, 2020 | 3.440 | 3.560 | 3.400 | 3.540 | 15,442 | +0.10(+2.90%) |
Jul 24, 2020 | 3.326 | 3.680 | 3.326 | 3.440 | 18,150 | +0.05(+1.62%) |
Jul 23, 2020 | 3.329 | 3.440 | 3.320 | 3.386 | 7,329 | -0.01(-0.42%) |
Jul 22, 2020 | 3.320 | 3.400 | 3.320 | 3.400 | 10,667 | +0.08(+2.35%) |
Jul 21, 2020 | 3.590 | 3.590 | 3.289 | 3.322 | 36,913 | -0.20(-5.62%) |
Jul 20, 2020 | 3.600 | 3.640 | 3.440 | 3.520 | 40,210 | -0.09(-2.44%) |
Jul 17, 2020 | 3.688 | 3.880 | 3.524 | 3.608 | 39,125 | -0.11(-3.01%) |
Jul 16, 2020 | 3.920 | 4.000 | 3.680 | 3.720 | 51,953 | -0.28(-6.97%) |
Jul 15, 2020 | 4.520 | 4.520 | 3.840 | 3.999 | 110,970 | -0.32(-7.44%) |
Jul 14, 2020 | 3.520 | 4.360 | 3.400 | 4.320 | 231,195 | +0.24(+5.88%) |
Jul 13, 2020 | 3.520 | 6.400 | 3.400 | 4.080 | 6,057,601 | +0.80(+24.39%) |
Jul 10, 2020 | 3.046 | 4.080 | 3.046 | 3.280 | 366,400 | +0.20(+6.52%) |
Jul 09, 2020 | 2.960 | 3.146 | 2.924 | 3.079 | 8,936 | +0.06(+1.83%) |
Jul 08, 2020 | 3.049 | 3.160 | 2.962 | 3.024 | 8,654 | -0.10(-3.08%) |
Jul 07, 2020 | 3.000 | 3.240 | 3.000 | 3.120 | 8,815 | +0.04(+1.30%) |
Jul 06, 2020 | 3.160 | 3.200 | 3.000 | 3.080 | 4,399 | -0.13(-3.99%) |
Jul 02, 2020 | 3.360 | 3.360 | 3.208 | 3.208 | 1,800 | +0.01(+0.25%) |
Jul 01, 2020 | 3.126 | 3.200 | 3.000 | 3.200 | 7,687 | +0.04(+1.27%) |
Jun 30, 2020 | 3.080 | 3.250 | 3.040 | 3.160 | 13,059 | -0.04(-1.25%) |
Jun 29, 2020 | 3.360 | 3.480 | 3.200 | 3.200 | 5,681 | -0.13(-3.87%) |
Jun 26, 2020 | 3.551 | 3.560 | 3.240 | 3.329 | 13,175 | -0.24(-6.81%) |
Jun 25, 2020 | 3.248 | 3.600 | 3.248 | 3.572 | 30,361 | +0.24(+7.07%) |
Jun 24, 2020 | 3.560 | 3.560 | 3.320 | 3.336 | 4,083 | -0.18(-5.12%) |
Jun 23, 2020 | 3.400 | 3.644 | 3.360 | 3.516 | 17,053 | -0.02(-0.44%) |
Jun 22, 2020 | 3.624 | 3.920 | 3.400 | 3.532 | 34,313 | -0.11(-3.10%) |
Jun 19, 2020 | 4.080 | 4.080 | 3.600 | 3.644 | 35,950 | -0.20(-5.09%) |
Jun 18, 2020 | 3.680 | 4.600 | 3.640 | 3.840 | 192,389 | +0.18(+5.06%) |
Jun 17, 2020 | 3.601 | 3.899 | 3.240 | 3.655 | 53,517 | -0.06(-1.74%) |
Jun 16, 2020 | 4.080 | 4.080 | 3.640 | 3.720 | 42,927 | -0.40(-9.71%) |
Jun 15, 2020 | 4.240 | 4.520 | 3.400 | 4.120 | 203,899 | +0.34(+8.88%) |
Jun 12, 2020 | 3.560 | 4.200 | 3.456 | 3.784 | 83,350 | +0.21(+5.77%) |
Jun 11, 2020 | 3.720 | 3.760 | 3.280 | 3.578 | 8,413 | -0.17(-4.54%) |
Jun 10, 2020 | 3.880 | 3.880 | 3.401 | 3.748 | 18,413 | -0.09(-2.41%) |
Jun 09, 2020 | 3.680 | 4.000 | 3.680 | 3.840 | 19,965 | +0.08(+2.13%) |
Jun 08, 2020 | 3.960 | 4.000 | 3.600 | 3.760 | 52,528 | -0.24(-6.00%) |
Jun 05, 2020 | 3.600 | 4.320 | 3.254 | 4.000 | 189,250 | -0.04(-0.99%) |
Jun 04, 2020 | 2.720 | 5.920 | 2.720 | 4.040 | 1,414,298 | +1.36(+50.75%) |
Jun 03, 2020 | 2.840 | 2.840 | 2.600 | 2.680 | 8,115 | -0.00(-0.16%) |
Jun 02, 2020 | 2.722 | 2.877 | 2.680 | 2.684 | 6,711 | -0.12(-4.11%) |