Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.720 | 4.920 | 4.700 | 4.750 | 54,654 | -0.04(-0.84%) |
Jul 29, 2021 | 4.730 | 4.850 | 4.670 | 4.790 | 22,166 | +0.02(+0.42%) |
Jul 28, 2021 | 4.660 | 4.840 | 4.650 | 4.770 | 41,952 | +0.07(+1.49%) |
Jul 27, 2021 | 4.740 | 4.740 | 4.550 | 4.700 | 32,279 | -0.10(-2.08%) |
Jul 26, 2021 | 4.800 | 4.870 | 4.720 | 4.800 | 53,294 | +0.02(+0.42%) |
Jul 23, 2021 | 5.010 | 5.010 | 4.780 | 4.780 | 26,356 | -0.19(-3.82%) |
Jul 22, 2021 | 4.770 | 5.000 | 4.770 | 4.970 | 90,964 | +0.19(+3.97%) |
Jul 21, 2021 | 4.820 | 4.860 | 4.770 | 4.780 | 15,833 | -0.03(-0.62%) |
Jul 20, 2021 | 4.830 | 4.920 | 4.810 | 4.810 | 32,655 | -0.01(-0.21%) |
Jul 19, 2021 | 4.800 | 4.940 | 4.720 | 4.820 | 118,516 | -0.08(-1.63%) |
Jul 16, 2021 | 5.320 | 5.380 | 4.900 | 4.900 | 226,355 | -0.46(-8.58%) |
Jul 15, 2021 | 5.350 | 5.650 | 5.310 | 5.360 | 268,082 | +0.07(+1.32%) |
Jul 14, 2021 | 5.360 | 5.480 | 5.160 | 5.290 | 114,053 | +0.15(+2.92%) |
Jul 13, 2021 | 5.020 | 5.410 | 4.980 | 5.140 | 97,619 | +0.13(+2.59%) |
Jul 12, 2021 | 4.910 | 5.110 | 4.860 | 5.010 | 56,625 | +0.12(+2.45%) |
Jul 09, 2021 | 4.800 | 5.032 | 4.680 | 4.890 | 43,926 | +0.09(+1.87%) |
Jul 08, 2021 | 4.900 | 4.950 | 4.660 | 4.800 | 50,244 | -0.20(-4.00%) |
Jul 07, 2021 | 5.360 | 5.360 | 4.820 | 5.000 | 47,329 | -0.32(-5.93%) |
Jul 06, 2021 | 5.190 | 5.500 | 5.136 | 5.315 | 143,968 | +0.07(+1.24%) |
Jul 02, 2021 | 5.070 | 5.470 | 4.930 | 5.250 | 473,038 | +0.24(+4.79%) |
Jul 01, 2021 | 4.970 | 5.360 | 4.900 | 5.010 | 190,383 | +0.12(+2.45%) |
Jun 30, 2021 | 5.070 | 5.320 | 4.850 | 4.890 | 174,898 | -0.14(-2.78%) |
Jun 29, 2021 | 4.690 | 5.108 | 4.635 | 5.030 | 94,397 | +0.29(+6.12%) |
Jun 28, 2021 | 4.710 | 4.780 | 4.650 | 4.740 | 19,008 | -0.03(-0.53%) |
Jun 25, 2021 | 4.755 | 4.910 | 4.740 | 4.765 | 16,908 | -0.03(-0.72%) |
Jun 24, 2021 | 4.640 | 4.850 | 4.640 | 4.800 | 64,846 | +0.14(+3.00%) |
Jun 23, 2021 | 4.600 | 4.710 | 4.600 | 4.660 | 6,503 | +0.04(+0.87%) |
Jun 22, 2021 | 4.650 | 4.652 | 4.550 | 4.620 | 4,091 | -0.03(-0.65%) |
Jun 21, 2021 | 4.710 | 4.874 | 4.610 | 4.650 | 10,629 | -0.07(-1.48%) |
Jun 18, 2021 | 4.590 | 4.910 | 4.450 | 4.720 | 188,835 | +0.10(+2.16%) |
Jun 17, 2021 | 4.740 | 4.820 | 4.470 | 4.620 | 37,254 | -0.08(-1.70%) |
Jun 16, 2021 | 4.800 | 4.883 | 4.639 | 4.700 | 16,611 | -0.16(-3.29%) |
Jun 15, 2021 | 4.860 | 4.940 | 4.710 | 4.860 | 30,729 | -0.08(-1.62%) |
Jun 14, 2021 | 5.060 | 5.080 | 4.859 | 4.940 | 25,181 | -0.11(-2.18%) |
Jun 11, 2021 | 5.240 | 5.270 | 4.900 | 5.050 | 97,534 | -0.08(-1.57%) |
Jun 10, 2021 | 4.850 | 5.438 | 4.850 | 5.130 | 325,654 | +0.28(+5.78%) |
Jun 09, 2021 | 4.910 | 5.030 | 4.850 | 4.850 | 24,880 | -0.05(-1.02%) |
Jun 08, 2021 | 4.700 | 4.980 | 4.652 | 4.900 | 133,455 | +0.16(+3.38%) |
Jun 07, 2021 | 4.590 | 4.790 | 4.590 | 4.740 | 41,804 | +0.12(+2.60%) |
Jun 04, 2021 | 4.840 | 4.840 | 4.590 | 4.620 | 54,211 | -0.03(-0.65%) |
Jun 03, 2021 | 4.500 | 4.950 | 4.500 | 4.650 | 106,408 | +0.10(+2.20%) |
Jun 02, 2021 | 4.572 | 4.763 | 4.530 | 4.550 | 26,026 | -0.15(-3.19%) |
Jun 01, 2021 | 4.540 | 4.900 | 4.400 | 4.700 | 110,105 | +0.14(+3.07%) |
May 28, 2021 | 4.530 | 4.660 | 4.350 | 4.560 | 6,929 | +0.00(+0.00%) |
May 27, 2021 | 4.702 | 4.827 | 4.560 | 4.560 | 32,804 | -0.02(-0.44%) |
May 26, 2021 | 4.580 | 4.690 | 4.500 | 4.580 | 19,111 | +0.07(+1.55%) |
May 25, 2021 | 4.450 | 4.840 | 4.450 | 4.510 | 19,452 | -0.14(-3.01%) |
May 24, 2021 | 4.900 | 4.950 | 4.650 | 4.650 | 59,462 | -0.25(-5.10%) |
May 21, 2021 | 4.670 | 4.900 | 4.630 | 4.900 | 43,339 | +0.30(+6.52%) |
May 20, 2021 | 4.500 | 4.730 | 4.500 | 4.600 | 101,959 | +0.07(+1.55%) |
May 19, 2021 | 4.495 | 4.780 | 4.458 | 4.530 | 69,176 | +0.08(+1.70%) |
May 18, 2021 | 4.440 | 4.600 | 4.380 | 4.454 | 12,126 | +0.06(+1.46%) |
May 17, 2021 | 4.320 | 4.390 | 4.260 | 4.390 | 8,966 | +0.11(+2.57%) |
May 14, 2021 | 4.200 | 4.380 | 4.180 | 4.280 | 17,898 | +0.06(+1.42%) |
May 13, 2021 | 4.350 | 4.470 | 4.190 | 4.220 | 21,482 | -0.14(-3.21%) |
May 12, 2021 | 4.530 | 4.530 | 4.250 | 4.360 | 13,441 | -0.18(-3.96%) |
May 11, 2021 | 4.310 | 4.540 | 4.270 | 4.540 | 29,493 | +0.12(+2.71%) |
May 10, 2021 | 4.570 | 4.800 | 4.410 | 4.420 | 118,086 | -0.17(-3.70%) |
May 07, 2021 | 4.470 | 4.780 | 4.340 | 4.590 | 73,147 | +0.16(+3.61%) |
May 06, 2021 | 4.330 | 4.740 | 4.260 | 4.430 | 119,780 | +0.10(+2.31%) |
May 05, 2021 | 4.410 | 4.450 | 4.300 | 4.330 | 10,731 | -0.02(-0.46%) |
May 04, 2021 | 4.510 | 4.620 | 4.300 | 4.350 | 13,486 | -0.23(-5.02%) |
May 03, 2021 | 4.570 | 4.750 | 4.480 | 4.580 | 26,992 | +0.01(+0.22%) |
Apr 30, 2021 | 4.400 | 4.580 | 4.380 | 4.570 | 19,900 | +0.16(+3.63%) |
Apr 29, 2021 | 4.630 | 4.640 | 4.410 | 4.410 | 48,515 | -0.23(-4.96%) |
Apr 28, 2021 | 4.610 | 4.800 | 4.490 | 4.640 | 103,438 | -0.03(-0.54%) |
Apr 27, 2021 | 4.500 | 4.840 | 4.270 | 4.665 | 257,844 | +0.17(+3.67%) |
Apr 26, 2021 | 4.470 | 4.560 | 4.440 | 4.500 | 23,922 | -0.05(-1.10%) |
Apr 23, 2021 | 4.240 | 4.550 | 4.200 | 4.550 | 45,400 | +0.33(+7.82%) |
Apr 22, 2021 | 4.160 | 4.340 | 4.160 | 4.220 | 36,988 | +0.02(+0.48%) |
Apr 21, 2021 | 4.160 | 4.250 | 4.110 | 4.200 | 11,573 | +0.03(+0.72%) |
Apr 20, 2021 | 4.310 | 4.310 | 4.050 | 4.170 | 68,333 | -0.07(-1.65%) |
Apr 19, 2021 | 4.260 | 4.270 | 4.120 | 4.240 | 30,790 | +0.01(+0.24%) |
Apr 16, 2021 | 4.190 | 4.350 | 4.050 | 4.230 | 99,200 | +0.28(+7.09%) |
Apr 15, 2021 | 4.200 | 4.200 | 3.880 | 3.950 | 86,527 | -0.27(-6.40%) |
Apr 14, 2021 | 4.230 | 4.300 | 4.100 | 4.220 | 40,033 | -0.04(-0.94%) |
Apr 13, 2021 | 4.290 | 4.300 | 4.100 | 4.260 | 79,694 | -0.03(-0.70%) |
Apr 12, 2021 | 4.630 | 4.630 | 4.240 | 4.290 | 111,744 | -0.27(-5.92%) |
Apr 09, 2021 | 5.030 | 5.170 | 4.500 | 4.560 | 293,800 | -0.61(-11.80%) |
Apr 08, 2021 | 5.940 | 6.190 | 4.800 | 5.170 | 2,172,269 | -0.13(-2.45%) |
Apr 07, 2021 | 4.990 | 5.480 | 4.850 | 5.300 | 5,380,080 | +0.50(+10.42%) |
Apr 06, 2021 | 4.850 | 5.000 | 4.691 | 4.800 | 6,871 | -0.05(-1.03%) |
Apr 05, 2021 | 4.920 | 4.940 | 4.650 | 4.850 | 5,913 | +0.05(+1.04%) |
Apr 01, 2021 | 4.800 | 5.150 | 4.610 | 4.800 | 92,200 | +0.00(+0.00%) |
Mar 31, 2021 | 4.620 | 4.890 | 4.620 | 4.800 | 5,143 | +0.20(+4.35%) |
Mar 30, 2021 | 4.790 | 4.820 | 4.600 | 4.600 | 23,887 | -0.25(-5.15%) |
Mar 29, 2021 | 4.920 | 5.010 | 4.800 | 4.850 | 3,754 | -0.14(-2.81%) |
Mar 26, 2021 | 4.910 | 5.110 | 4.910 | 4.990 | 7,300 | +0.07(+1.42%) |
Mar 25, 2021 | 4.900 | 5.180 | 4.800 | 4.920 | 67,929 | -0.02(-0.40%) |
Mar 24, 2021 | 5.260 | 5.360 | 4.900 | 4.940 | 16,261 | -0.42(-7.84%) |
Mar 23, 2021 | 5.260 | 5.490 | 5.200 | 5.360 | 29,615 | +0.10(+1.90%) |
Mar 22, 2021 | 5.130 | 5.340 | 5.092 | 5.260 | 10,368 | +0.18(+3.54%) |
Mar 19, 2021 | 5.100 | 5.100 | 5.000 | 5.080 | 7,200 | -0.12(-2.31%) |
Mar 18, 2021 | 5.160 | 5.390 | 4.890 | 5.200 | 240,484 | -0.10(-1.89%) |
Mar 17, 2021 | 5.020 | 5.340 | 5.000 | 5.300 | 63,693 | +0.30(+6.00%) |
Mar 16, 2021 | 5.160 | 5.210 | 5.000 | 5.000 | 4,104 | -0.14(-2.72%) |
Mar 15, 2021 | 5.180 | 5.290 | 4.950 | 5.140 | 21,510 | +0.13(+2.59%) |
Mar 12, 2021 | 5.000 | 5.400 | 4.900 | 5.010 | 146,600 | +0.03(+0.60%) |
Mar 11, 2021 | 5.080 | 5.080 | 4.910 | 4.980 | 53,320 | +0.15(+3.11%) |
Mar 10, 2021 | 4.860 | 5.250 | 4.730 | 4.830 | 59,066 | +0.04(+0.84%) |
Mar 09, 2021 | 4.690 | 5.210 | 4.650 | 4.790 | 93,414 | +0.04(+0.84%) |
Mar 08, 2021 | 4.560 | 4.850 | 4.560 | 4.750 | 17,806 | +0.20(+4.40%) |
Mar 05, 2021 | 4.650 | 4.780 | 4.335 | 4.550 | 43,200 | -0.11(-2.36%) |
Mar 04, 2021 | 5.300 | 5.300 | 4.630 | 4.660 | 51,573 | -0.65(-12.24%) |
Mar 03, 2021 | 5.410 | 5.620 | 5.130 | 5.310 | 49,447 | -0.09(-1.67%) |
Mar 02, 2021 | 5.590 | 5.750 | 5.400 | 5.400 | 14,523 | -0.21(-3.74%) |
Mar 01, 2021 | 5.300 | 5.830 | 5.280 | 5.610 | 57,838 | +0.37(+7.06%) |
Feb 26, 2021 | 5.680 | 5.790 | 5.230 | 5.240 | 75,000 | -0.53(-9.19%) |
Feb 25, 2021 | 6.060 | 6.160 | 5.770 | 5.770 | 17,571 | -0.36(-5.87%) |
Feb 24, 2021 | 5.830 | 6.250 | 5.780 | 6.130 | 95,851 | +0.39(+6.79%) |
Feb 23, 2021 | 5.930 | 6.140 | 5.570 | 5.740 | 67,822 | -0.59(-9.32%) |
Feb 22, 2021 | 6.480 | 6.500 | 6.200 | 6.330 | 43,605 | -0.08(-1.25%) |
Feb 19, 2021 | 6.150 | 6.580 | 6.040 | 6.410 | 47,700 | +0.27(+4.40%) |
Feb 18, 2021 | 6.660 | 6.850 | 6.090 | 6.140 | 135,555 | -0.44(-6.69%) |
Feb 17, 2021 | 6.550 | 6.990 | 6.303 | 6.580 | 196,424 | -0.06(-0.90%) |
Feb 16, 2021 | 6.100 | 7.900 | 5.920 | 6.640 | 1,029,881 | +0.73(+12.35%) |
Feb 12, 2021 | 6.060 | 6.070 | 5.760 | 5.910 | 44,600 | -0.16(-2.64%) |
Feb 11, 2021 | 5.750 | 6.240 | 5.680 | 6.070 | 139,725 | +0.27(+4.66%) |
Feb 10, 2021 | 5.870 | 6.220 | 5.510 | 5.800 | 234,306 | -0.13(-2.19%) |
Feb 09, 2021 | 6.090 | 6.290 | 5.830 | 5.930 | 160,280 | -0.12(-1.98%) |
Feb 08, 2021 | 5.910 | 6.210 | 5.810 | 6.050 | 88,752 | +0.16(+2.72%) |
Feb 05, 2021 | 5.840 | 6.089 | 5.582 | 5.890 | 78,100 | +0.05(+0.86%) |
Feb 04, 2021 | 5.550 | 5.969 | 5.540 | 5.840 | 99,306 | +0.29(+5.23%) |
Feb 03, 2021 | 5.280 | 5.830 | 5.280 | 5.550 | 121,151 | +0.18(+3.35%) |
Feb 02, 2021 | 5.540 | 5.770 | 5.300 | 5.370 | 73,875 | -0.11(-2.01%) |
Feb 01, 2021 | 5.220 | 5.750 | 5.220 | 5.480 | 162,667 | +0.23(+4.38%) |
Jan 29, 2021 | 5.230 | 5.270 | 5.120 | 5.250 | 57,400 | +0.12(+2.34%) |
Jan 28, 2021 | 5.320 | 5.500 | 5.040 | 5.130 | 60,374 | -0.10(-1.91%) |
Jan 27, 2021 | 5.160 | 5.540 | 5.080 | 5.230 | 132,406 | -0.29(-5.25%) |
Jan 26, 2021 | 5.990 | 5.990 | 5.310 | 5.520 | 246,420 | -0.55(-9.06%) |
Jan 25, 2021 | 5.850 | 7.400 | 5.640 | 6.070 | 1,161,882 | +0.01(+0.17%) |
Jan 22, 2021 | 4.970 | 6.870 | 4.940 | 6.060 | 5,062,900 | +1.21(+24.95%) |
Jan 21, 2021 | 4.610 | 5.790 | 4.550 | 4.850 | 1,168,740 | +0.22(+4.75%) |
Jan 20, 2021 | 4.720 | 4.850 | 4.630 | 4.630 | 42,063 | -0.06(-1.31%) |
Jan 19, 2021 | 4.540 | 4.750 | 4.490 | 4.692 | 34,939 | +0.19(+4.26%) |
Jan 15, 2021 | 4.780 | 4.820 | 4.440 | 4.500 | 51,200 | -0.29(-6.05%) |
Jan 14, 2021 | 4.720 | 4.980 | 4.690 | 4.790 | 37,508 | +0.10(+2.13%) |
Jan 13, 2021 | 4.790 | 4.790 | 4.530 | 4.690 | 55,483 | -0.12(-2.49%) |
Jan 12, 2021 | 4.970 | 5.070 | 4.570 | 4.810 | 109,189 | -0.14(-2.83%) |
Jan 11, 2021 | 4.450 | 5.390 | 4.420 | 4.950 | 632,264 | +0.50(+11.36%) |
Jan 08, 2021 | 4.370 | 4.470 | 4.300 | 4.445 | 31,300 | +0.03(+0.58%) |
Jan 07, 2021 | 4.340 | 4.520 | 4.250 | 4.419 | 33,682 | +0.17(+3.99%) |
Jan 06, 2021 | 4.300 | 4.520 | 4.210 | 4.250 | 112,418 | -0.04(-0.93%) |
Jan 05, 2021 | 4.330 | 4.440 | 4.290 | 4.290 | 28,354 | -0.04(-0.92%) |
Jan 04, 2021 | 4.540 | 4.670 | 4.200 | 4.330 | 112,601 | -0.48(-9.98%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 37,594 | +0.64(+15.35%) | |
Dec 30, 2020 | 4.120 | 4.190 | 4.020 | 4.170 | 37,594 | +0.06(+1.46%) |
Dec 29, 2020 | 4.240 | 4.240 | 4.050 | 4.110 | 16,470 | -0.01(-0.24%) |
Dec 28, 2020 | 4.050 | 4.180 | 4.010 | 4.120 | 31,394 | +0.10(+2.49%) |
Dec 24, 2020 | 4.130 | 4.147 | 4.020 | 4.020 | 17,200 | -0.10(-2.43%) |
Dec 23, 2020 | 4.100 | 4.300 | 4.030 | 4.120 | 51,269 | +0.05(+1.23%) |
Dec 22, 2020 | 4.030 | 4.550 | 4.000 | 4.070 | 188,716 | +0.03(+0.74%) |
Dec 21, 2020 | 4.060 | 4.120 | 4.002 | 4.040 | 9,838 | -0.09(-2.18%) |
Dec 18, 2020 | 4.130 | 4.140 | 4.080 | 4.130 | 9,100 | +0.08(+1.98%) |
Dec 17, 2020 | 4.060 | 4.120 | 4.020 | 4.050 | 15,479 | -0.05(-1.22%) |
Dec 16, 2020 | 4.130 | 4.180 | 4.050 | 4.100 | 20,032 | -0.03(-0.73%) |
Dec 15, 2020 | 4.200 | 4.220 | 4.100 | 4.130 | 13,093 | +0.03(+0.73%) |
Dec 14, 2020 | 4.280 | 4.378 | 4.080 | 4.100 | 51,174 | -0.23(-5.31%) |
Dec 11, 2020 | 4.190 | 4.400 | 4.160 | 4.330 | 94,900 | +0.17(+4.09%) |
Dec 10, 2020 | 4.140 | 4.220 | 4.080 | 4.160 | 24,125 | +0.03(+0.73%) |
Dec 09, 2020 | 4.230 | 4.230 | 4.110 | 4.130 | 12,333 | -0.09(-2.13%) |
Dec 08, 2020 | 4.370 | 4.370 | 4.220 | 4.220 | 20,724 | -0.08(-1.97%) |
Dec 07, 2020 | 4.210 | 4.400 | 4.160 | 4.305 | 44,159 | +0.10(+2.38%) |
Dec 04, 2020 | 4.228 | 4.270 | 4.130 | 4.205 | 22,800 | +0.05(+1.33%) |
Dec 03, 2020 | 4.261 | 4.261 | 4.100 | 4.150 | 43,417 | -0.05(-1.19%) |
Dec 02, 2020 | 4.220 | 4.305 | 4.190 | 4.200 | 9,681 | -0.02(-0.47%) |
Dec 01, 2020 | 4.200 | 4.300 | 4.150 | 4.220 | 25,356 | +0.02(+0.48%) |
Nov 30, 2020 | 4.280 | 4.381 | 4.150 | 4.200 | 49,784 | -0.05(-1.18%) |
Nov 27, 2020 | 4.290 | 4.300 | 4.200 | 4.250 | 18,300 | -0.01(-0.23%) |
Nov 25, 2020 | 4.150 | 4.420 | 4.150 | 4.260 | 141,800 | +0.22(+5.45%) |
Nov 24, 2020 | 4.350 | 4.606 | 3.960 | 4.040 | 193,719 | -0.26(-6.05%) |
Nov 23, 2020 | 3.790 | 4.650 | 3.790 | 4.300 | 299,184 | +0.44(+11.40%) |
Nov 20, 2020 | 3.730 | 3.910 | 3.730 | 3.860 | 62,200 | -0.02(-0.52%) |
Nov 19, 2020 | 3.950 | 4.000 | 3.823 | 3.880 | 13,685 | -0.02(-0.52%) |
Nov 18, 2020 | 3.985 | 3.990 | 3.880 | 3.900 | 13,995 | -0.01(-0.25%) |
Nov 17, 2020 | 3.800 | 4.040 | 3.800 | 3.910 | 42,873 | +0.10(+2.62%) |
Nov 16, 2020 | 3.810 | 3.900 | 3.760 | 3.810 | 19,809 | -0.06(-1.55%) |
Nov 13, 2020 | 3.660 | 3.960 | 3.660 | 3.870 | 95,300 | +0.21(+5.74%) |
Nov 12, 2020 | 3.580 | 3.810 | 3.580 | 3.660 | 57,461 | +0.01(+0.27%) |
Nov 11, 2020 | 3.580 | 3.770 | 3.560 | 3.650 | 53,282 | +0.02(+0.55%) |
Nov 10, 2020 | 3.650 | 4.290 | 3.550 | 3.630 | 597,432 | +0.03(+0.83%) |
Nov 09, 2020 | 3.580 | 3.722 | 3.522 | 3.600 | 56,281 | +0.10(+2.86%) |
Nov 06, 2020 | 3.550 | 3.640 | 3.478 | 3.500 | 12,500 | -0.08(-2.23%) |
Nov 05, 2020 | 3.460 | 3.600 | 3.460 | 3.580 | 24,803 | +0.06(+1.70%) |
Nov 04, 2020 | 3.500 | 3.580 | 3.490 | 3.520 | 23,150 | -0.04(-1.12%) |
Nov 03, 2020 | 3.400 | 3.560 | 3.370 | 3.560 | 32,474 | +0.10(+2.89%) |
Nov 02, 2020 | 3.460 | 3.590 | 3.420 | 3.460 | 42,853 | -0.05(-1.42%) |
Oct 30, 2020 | 3.940 | 3.940 | 3.460 | 3.510 | 119,200 | -0.52(-12.90%) |
Oct 29, 2020 | 3.740 | 4.440 | 3.660 | 4.030 | 801,284 | +0.27(+7.18%) |
Oct 28, 2020 | 3.810 | 3.870 | 3.710 | 3.760 | 73,931 | -0.05(-1.31%) |
Oct 27, 2020 | 3.910 | 3.940 | 3.800 | 3.810 | 24,740 | -0.05(-1.30%) |
Oct 26, 2020 | 4.040 | 4.040 | 3.800 | 3.860 | 51,491 | -0.10(-2.53%) |
Oct 23, 2020 | 3.820 | 4.025 | 3.720 | 3.960 | 78,500 | +0.11(+2.86%) |
Oct 22, 2020 | 3.910 | 3.979 | 3.810 | 3.850 | 34,080 | -0.04(-1.03%) |
Oct 21, 2020 | 3.940 | 3.960 | 3.860 | 3.890 | 25,535 | -0.02(-0.51%) |
Oct 20, 2020 | 3.860 | 4.100 | 3.850 | 3.910 | 71,272 | -0.01(-0.26%) |
Oct 19, 2020 | 4.060 | 4.180 | 3.800 | 3.920 | 77,351 | -0.19(-4.62%) |
Oct 16, 2020 | 4.090 | 4.190 | 4.040 | 4.110 | 73,800 | -0.03(-0.72%) |
Oct 15, 2020 | 4.240 | 4.310 | 4.020 | 4.140 | 93,375 | -0.08(-1.90%) |
Oct 14, 2020 | 4.190 | 4.390 | 4.110 | 4.220 | 160,283 | +0.09(+2.18%) |
Oct 13, 2020 | 4.250 | 4.400 | 4.070 | 4.130 | 101,726 | -0.21(-4.84%) |
Oct 12, 2020 | 4.410 | 4.500 | 4.120 | 4.340 | 217,000 | -0.30(-6.47%) |
Oct 09, 2020 | 4.630 | 4.920 | 4.400 | 4.640 | 404,100 | -0.06(-1.28%) |
Oct 08, 2020 | 5.010 | 5.370 | 4.630 | 4.700 | 506,137 | -0.48(-9.27%) |
Oct 07, 2020 | 5.960 | 6.170 | 4.920 | 5.180 | 3,170,557 | -3.32(-39.06%) |
Oct 06, 2020 | 3.500 | 8.800 | 3.450 | 8.500 | 18,609,940 | +5.05(+146.38%) |
Oct 05, 2020 | 3.485 | 3.485 | 3.450 | 3.450 | 674 | -0.03(-0.86%) |
Oct 02, 2020 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.06(-1.69%) |
Oct 01, 2020 | 3.445 | 3.550 | 3.445 | 3.540 | 2,285 | +0.08(+2.26%) |
Sep 30, 2020 | 3.469 | 3.500 | 3.400 | 3.462 | 3,252 | -0.07(-1.93%) |
Sep 29, 2020 | 3.500 | 3.530 | 3.500 | 3.530 | 1,712 | +0.03(+0.86%) |
Sep 28, 2020 | 3.410 | 3.505 | 3.400 | 3.500 | 9,185 | -0.04(-1.13%) |
Sep 25, 2020 | 3.413 | 3.540 | 3.413 | 3.540 | 600 | +0.03(+0.85%) |
Sep 24, 2020 | 3.590 | 3.600 | 3.497 | 3.510 | 3,106 | +0.06(+1.74%) |
Sep 23, 2020 | 3.525 | 3.548 | 3.440 | 3.450 | 4,643 | -0.01(-0.29%) |
Sep 22, 2020 | 3.610 | 3.650 | 3.430 | 3.460 | 5,185 | -0.19(-5.21%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.620 | 3.650 | 4,728 | -0.14(-3.69%) |
Sep 18, 2020 | 3.690 | 3.790 | 3.630 | 3.790 | 8,700 | +0.07(+1.88%) |
Sep 17, 2020 | 3.650 | 3.720 | 3.620 | 3.720 | 5,477 | +0.04(+1.09%) |
Sep 16, 2020 | 3.800 | 3.880 | 3.600 | 3.680 | 8,098 | -0.20(-5.15%) |
Sep 15, 2020 | 4.010 | 4.300 | 3.490 | 3.880 | 94,904 | -0.05(-1.27%) |
Sep 14, 2020 | 3.480 | 4.040 | 3.450 | 3.930 | 30,986 | +0.53(+15.50%) |
Sep 11, 2020 | 3.433 | 3.470 | 3.403 | 3.403 | 4,600 | -0.09(-2.50%) |
Sep 10, 2020 | 3.400 | 3.490 | 3.400 | 3.490 | 223 | +0.06(+1.67%) |
Sep 09, 2020 | 3.400 | 3.453 | 3.400 | 3.433 | 1,395 | -0.02(-0.50%) |
Sep 08, 2020 | 3.601 | 3.601 | 3.450 | 3.450 | 4,075 | -0.04(-1.18%) |
Sep 04, 2020 | 3.550 | 3.550 | 3.350 | 3.491 | 7,100 | -0.10(-2.75%) |
Sep 03, 2020 | 3.592 | 3.593 | 3.590 | 3.590 | 936 | -0.09(-2.45%) |
Sep 02, 2020 | 3.690 | 3.690 | 3.630 | 3.680 | 1,726 | +0.01(+0.14%) |
Sep 01, 2020 | 3.711 | 3.711 | 3.600 | 3.675 | 3,351 | +0.06(+1.53%) |
Aug 31, 2020 | 3.710 | 3.710 | 3.610 | 3.619 | 3,282 | -0.22(-5.75%) |
Aug 28, 2020 | 3.830 | 3.840 | 3.820 | 3.840 | 500 | +0.13(+3.50%) |
Aug 27, 2020 | 3.830 | 3.900 | 3.670 | 3.710 | 1,174 | -0.03(-0.80%) |
Aug 26, 2020 | 4.120 | 4.120 | 3.740 | 3.740 | 4,815 | -0.27(-6.73%) |
Aug 25, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 406 | +0.13(+3.35%) |
Aug 24, 2020 | 3.640 | 3.950 | 3.640 | 3.880 | 2,846 | +0.09(+2.32%) |
Aug 21, 2020 | 3.855 | 3.855 | 3.792 | 3.792 | 700 | -0.06(-1.50%) |
Aug 20, 2020 | 3.570 | 3.930 | 3.570 | 3.850 | 2,994 | +0.05(+1.31%) |
Aug 19, 2020 | 3.610 | 3.878 | 3.520 | 3.800 | 14,455 | +0.15(+4.11%) |
Aug 18, 2020 | 3.972 | 3.972 | 3.580 | 3.650 | 15,484 | -0.37(-9.20%) |
Aug 17, 2020 | 3.950 | 4.060 | 3.950 | 4.020 | 728 | +0.14(+3.61%) |
Aug 14, 2020 | 3.930 | 4.000 | 3.770 | 3.880 | 25,500 | -0.03(-0.77%) |
Aug 13, 2020 | 3.720 | 3.910 | 3.670 | 3.910 | 1,886 | +0.21(+5.68%) |
Aug 12, 2020 | 3.830 | 4.000 | 3.700 | 3.700 | 10,168 | -0.18(-4.64%) |
Aug 11, 2020 | 3.640 | 5.000 | 3.520 | 3.880 | 101,977 | +0.23(+6.30%) |
Aug 10, 2020 | 3.760 | 3.760 | 3.580 | 3.650 | 15,291 | -0.11(-2.93%) |
Aug 07, 2020 | 4.150 | 4.265 | 3.670 | 3.760 | 74,100 | +0.16(+4.44%) |
Aug 06, 2020 | 3.670 | 3.670 | 3.520 | 3.600 | 2,365 | +0.03(+0.84%) |
Aug 05, 2020 | 3.551 | 3.570 | 3.551 | 3.570 | 336 | +0.05(+1.42%) |
Aug 04, 2020 | 3.520 | 3.520 | 3.520 | 3.520 | 1,783 | +0.02(+0.57%) |