Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.27 | 14.47 | 13.69 | 14.09 | 22,186 | -0.20(-1.40%) |
Jul 29, 2021 | 14.30 | 14.87 | 14.00 | 14.29 | 15,652 | +0.03(+0.21%) |
Jul 28, 2021 | 13.95 | 14.50 | 13.76 | 14.26 | 29,806 | +0.29(+2.08%) |
Jul 27, 2021 | 14.57 | 14.70 | 13.88 | 13.97 | 30,673 | -0.72(-4.90%) |
Jul 26, 2021 | 15.72 | 15.73 | 14.16 | 14.69 | 70,302 | -1.17(-7.38%) |
Jul 23, 2021 | 16.03 | 16.32 | 15.50 | 15.86 | 19,465 | -0.28(-1.73%) |
Jul 22, 2021 | 15.54 | 16.40 | 15.54 | 16.14 | 14,686 | +0.64(+4.13%) |
Jul 21, 2021 | 15.17 | 15.99 | 15.17 | 15.50 | 24,281 | +0.65(+4.38%) |
Jul 20, 2021 | 14.86 | 16.37 | 14.80 | 14.85 | 47,396 | +0.26(+1.78%) |
Jul 19, 2021 | 15.00 | 15.63 | 14.18 | 14.59 | 56,452 | -1.14(-7.25%) |
Jul 16, 2021 | 15.62 | 16.44 | 15.52 | 15.73 | 46,336 | -0.09(-0.57%) |
Jul 15, 2021 | 16.50 | 16.85 | 15.52 | 15.82 | 62,928 | -0.55(-3.36%) |
Jul 14, 2021 | 16.16 | 16.59 | 15.96 | 16.37 | 44,559 | +0.34(+2.12%) |
Jul 13, 2021 | 15.85 | 16.03 | 15.63 | 16.03 | 19,085 | +0.10(+0.63%) |
Jul 12, 2021 | 16.14 | 16.31 | 15.63 | 15.93 | 57,055 | -0.47(-2.87%) |
Jul 09, 2021 | 15.89 | 16.83 | 15.89 | 16.40 | 33,988 | +0.67(+4.26%) |
Jul 08, 2021 | 17.20 | 17.40 | 15.50 | 15.73 | 100,891 | -2.00(-11.28%) |
Jul 07, 2021 | 17.74 | 18.22 | 17.50 | 17.73 | 56,989 | +0.23(+1.31%) |
Jul 06, 2021 | 17.86 | 18.23 | 17.25 | 17.50 | 65,007 | -0.66(-3.63%) |
Jul 02, 2021 | 17.86 | 18.42 | 17.50 | 18.16 | 31,398 | +0.28(+1.57%) |
Jul 01, 2021 | 18.98 | 19.75 | 17.43 | 17.88 | 79,626 | -1.10(-5.80%) |
Jun 30, 2021 | 17.15 | 18.99 | 17.06 | 18.98 | 110,596 | +2.10(+12.44%) |
Jun 29, 2021 | 18.00 | 18.00 | 16.75 | 16.88 | 46,440 | -0.88(-4.95%) |
Jun 28, 2021 | 17.18 | 18.00 | 17.14 | 17.76 | 149,778 | +1.34(+8.16%) |
Jun 25, 2021 | 16.49 | 17.71 | 16.25 | 16.42 | 121,104 | +0.21(+1.30%) |
Jun 24, 2021 | 16.70 | 18.00 | 15.25 | 16.21 | 149,906 | -0.67(-3.97%) |
Jun 23, 2021 | 14.84 | 17.20 | 14.65 | 16.88 | 193,463 | +2.26(+15.46%) |
Jun 22, 2021 | 14.40 | 14.88 | 13.83 | 14.62 | 27,165 | +0.16(+1.11%) |
Jun 21, 2021 | 14.69 | 15.00 | 14.05 | 14.46 | 75,090 | -0.39(-2.63%) |
Jun 18, 2021 | 13.45 | 14.85 | 13.00 | 14.85 | 128,683 | +1.26(+9.27%) |
Jun 17, 2021 | 13.24 | 13.78 | 13.13 | 13.59 | 24,015 | +0.35(+2.64%) |
Jun 16, 2021 | 13.45 | 13.86 | 13.13 | 13.24 | 16,925 | -0.24(-1.78%) |
Jun 15, 2021 | 13.70 | 14.01 | 13.17 | 13.48 | 22,794 | -0.22(-1.61%) |
Jun 14, 2021 | 14.92 | 14.92 | 13.41 | 13.70 | 51,797 | -1.14(-7.68%) |
Jun 11, 2021 | 14.27 | 15.07 | 14.12 | 14.84 | 18,283 | +0.58(+4.07%) |
Jun 10, 2021 | 15.42 | 15.61 | 14.22 | 14.26 | 32,501 | -1.16(-7.52%) |
Jun 09, 2021 | 14.85 | 15.86 | 14.85 | 15.42 | 84,890 | +0.58(+3.91%) |
Jun 08, 2021 | 13.84 | 15.00 | 13.80 | 14.84 | 86,267 | +1.06(+7.69%) |
Jun 07, 2021 | 12.48 | 13.92 | 12.48 | 13.78 | 38,245 | +0.79(+6.08%) |
Jun 04, 2021 | 13.17 | 13.43 | 12.95 | 12.99 | 27,678 | -0.19(-1.44%) |
Jun 03, 2021 | 13.47 | 13.88 | 13.00 | 13.18 | 36,570 | -0.29(-2.15%) |
Jun 02, 2021 | 13.99 | 14.29 | 13.27 | 13.47 | 51,505 | -0.57(-4.06%) |
Jun 01, 2021 | 13.41 | 14.04 | 13.17 | 14.04 | 115,433 | +0.65(+4.85%) |
May 28, 2021 | 13.67 | 13.85 | 13.15 | 13.39 | 36,522 | -0.28(-2.05%) |
May 27, 2021 | 14.45 | 14.45 | 13.24 | 13.67 | 131,319 | -0.77(-5.33%) |
May 26, 2021 | 12.90 | 14.44 | 12.88 | 14.44 | 137,371 | +1.83(+14.51%) |
May 25, 2021 | 14.00 | 14.21 | 12.61 | 12.61 | 73,787 | -1.39(-9.93%) |
May 24, 2021 | 15.14 | 15.14 | 14.00 | 14.00 | 84,624 | -1.14(-7.53%) |
May 21, 2021 | 15.62 | 16.52 | 14.05 | 15.14 | 347,018 | +0.39(+2.64%) |
May 20, 2021 | 13.20 | 15.25 | 13.00 | 14.75 | 324,831 | +2.50(+20.41%) |
May 19, 2021 | 12.00 | 12.43 | 11.44 | 12.25 | 35,901 | -0.07(-0.57%) |
May 18, 2021 | 11.79 | 12.72 | 11.57 | 12.32 | 30,601 | +0.78(+6.76%) |
May 17, 2021 | 10.63 | 11.72 | 10.63 | 11.54 | 38,695 | +0.24(+2.12%) |
May 14, 2021 | 10.85 | 11.36 | 10.35 | 11.30 | 32,424 | +0.76(+7.21%) |
May 13, 2021 | 10.04 | 10.90 | 10.04 | 10.54 | 31,893 | +0.49(+4.88%) |
May 12, 2021 | 10.93 | 11.59 | 10.01 | 10.05 | 67,950 | -1.19(-10.59%) |
May 11, 2021 | 11.26 | 11.75 | 10.95 | 11.24 | 58,121 | -0.26(-2.26%) |
May 10, 2021 | 12.11 | 12.11 | 11.50 | 11.50 | 24,733 | -0.59(-4.88%) |
May 07, 2021 | 12.03 | 12.62 | 12.03 | 12.09 | 27,495 | +0.01(+0.08%) |
May 06, 2021 | 12.36 | 12.57 | 11.91 | 12.08 | 31,828 | -0.22(-1.79%) |
May 05, 2021 | 12.48 | 12.97 | 12.19 | 12.30 | 28,327 | -0.19(-1.52%) |
May 04, 2021 | 12.65 | 12.65 | 12.01 | 12.49 | 24,926 | -0.39(-3.03%) |
May 03, 2021 | 13.22 | 13.35 | 11.61 | 12.88 | 124,316 | -0.32(-2.42%) |
Apr 30, 2021 | 13.73 | 13.85 | 13.20 | 13.20 | 40,800 | -0.36(-2.65%) |
Apr 29, 2021 | 13.38 | 13.96 | 13.20 | 13.56 | 50,560 | +0.18(+1.35%) |
Apr 28, 2021 | 13.80 | 14.64 | 13.13 | 13.38 | 73,960 | -0.57(-4.09%) |
Apr 27, 2021 | 13.39 | 14.28 | 13.31 | 13.95 | 69,880 | +0.64(+4.81%) |
Apr 26, 2021 | 14.44 | 14.70 | 13.17 | 13.31 | 135,449 | -1.23(-8.46%) |
Apr 23, 2021 | 14.03 | 14.54 | 13.75 | 14.54 | 121,800 | +0.54(+3.86%) |
Apr 22, 2021 | 14.31 | 14.57 | 13.76 | 14.00 | 124,006 | +0.14(+1.01%) |
Apr 21, 2021 | 14.07 | 14.21 | 13.60 | 13.86 | 90,210 | -0.10(-0.72%) |
Apr 20, 2021 | 13.69 | 14.28 | 12.82 | 13.96 | 292,600 | +0.13(+0.94%) |
Apr 19, 2021 | 11.66 | 13.99 | 11.05 | 13.83 | 432,661 | +2.61(+23.26%) |
Apr 16, 2021 | 10.17 | 11.36 | 10.07 | 11.22 | 101,400 | +0.92(+8.93%) |
Apr 15, 2021 | 10.10 | 10.55 | 9.950 | 10.30 | 79,915 | -0.31(-2.92%) |
Apr 14, 2021 | 11.84 | 11.95 | 9.910 | 10.61 | 211,285 | -1.55(-12.75%) |
Apr 13, 2021 | 13.60 | 14.00 | 12.04 | 12.16 | 183,218 | -1.41(-10.39%) |
Apr 12, 2021 | 14.75 | 15.47 | 11.41 | 13.57 | 676,576 | -0.33(-2.37%) |
Apr 09, 2021 | 12.15 | 13.94 | 11.23 | 13.90 | 261,800 | +1.75(+14.40%) |
Apr 08, 2021 | 11.01 | 12.25 | 10.91 | 12.15 | 214,424 | +0.90(+8.00%) |
Apr 07, 2021 | 10.75 | 11.50 | 10.50 | 11.25 | 189,583 | +0.15(+1.35%) |
Apr 06, 2021 | 9.970 | 12.45 | 9.540 | 11.10 | 732,824 | +2.03(+22.38%) |
Apr 05, 2021 | 8.560 | 9.400 | 8.300 | 9.070 | 118,682 | +1.14(+14.38%) |
Apr 01, 2021 | 7.370 | 7.930 | 7.330 | 7.930 | 39,400 | +0.68(+9.38%) |
Mar 31, 2021 | 6.866 | 7.900 | 6.866 | 7.250 | 46,875 | +0.44(+6.46%) |
Mar 30, 2021 | 6.680 | 7.100 | 6.100 | 6.810 | 50,943 | +0.01(+0.15%) |
Mar 29, 2021 | 7.030 | 7.130 | 6.610 | 6.800 | 40,783 | -0.34(-4.76%) |
Mar 26, 2021 | 7.950 | 7.950 | 7.040 | 7.140 | 52,100 | -0.65(-8.29%) |
Mar 25, 2021 | 7.590 | 7.940 | 7.400 | 7.785 | 63,289 | +0.20(+2.57%) |
Mar 24, 2021 | 7.430 | 7.650 | 7.130 | 7.590 | 38,466 | +0.37(+5.12%) |
Mar 23, 2021 | 7.150 | 7.283 | 7.010 | 7.220 | 23,797 | +0.25(+3.59%) |
Mar 22, 2021 | 7.100 | 7.100 | 6.850 | 6.970 | 16,201 | +0.01(+0.14%) |
Mar 19, 2021 | 7.100 | 7.100 | 6.370 | 6.960 | 28,400 | -0.04(-0.63%) |
Mar 18, 2021 | 7.090 | 7.090 | 6.800 | 7.004 | 17,410 | +0.09(+1.37%) |
Mar 17, 2021 | 7.140 | 7.140 | 6.770 | 6.910 | 19,629 | -0.17(-2.40%) |
Mar 16, 2021 | 6.560 | 7.150 | 6.560 | 7.080 | 29,217 | +0.63(+9.77%) |
Mar 15, 2021 | 6.500 | 7.440 | 6.440 | 6.450 | 106,276 | +0.03(+0.47%) |
Mar 12, 2021 | 6.200 | 6.480 | 6.200 | 6.420 | 7,800 | +0.19(+3.05%) |
Mar 11, 2021 | 6.110 | 6.424 | 6.100 | 6.230 | 8,180 | +0.12(+1.96%) |
Mar 10, 2021 | 6.330 | 6.330 | 6.110 | 6.110 | 6,745 | -0.20(-3.22%) |
Mar 09, 2021 | 6.500 | 6.500 | 6.100 | 6.313 | 11,848 | -0.10(-1.51%) |
Mar 08, 2021 | 6.450 | 6.450 | 6.140 | 6.410 | 12,951 | -0.03(-0.47%) |
Mar 05, 2021 | 6.130 | 6.480 | 5.900 | 6.440 | 19,900 | +0.47(+7.87%) |
Mar 04, 2021 | 6.500 | 6.500 | 5.900 | 5.970 | 34,596 | -0.32(-5.09%) |
Mar 03, 2021 | 6.007 | 6.440 | 6.007 | 6.290 | 12,382 | +0.08(+1.33%) |
Mar 02, 2021 | 5.853 | 6.250 | 5.800 | 6.207 | 16,475 | +0.21(+3.45%) |
Mar 01, 2021 | 5.790 | 6.130 | 5.790 | 6.000 | 4,586 | +0.15(+2.56%) |
Feb 26, 2021 | 6.012 | 6.500 | 5.774 | 5.850 | 36,500 | -0.15(-2.50%) |
Feb 25, 2021 | 5.870 | 6.100 | 5.800 | 6.000 | 9,342 | -0.16(-2.60%) |
Feb 24, 2021 | 5.810 | 6.210 | 5.800 | 6.160 | 8,643 | +0.30(+5.12%) |
Feb 23, 2021 | 6.220 | 6.300 | 5.820 | 5.860 | 11,972 | -0.50(-7.86%) |
Feb 22, 2021 | 6.330 | 6.480 | 6.220 | 6.360 | 10,925 | +0.10(+1.60%) |
Feb 19, 2021 | 6.170 | 6.265 | 6.170 | 6.260 | 4,300 | +0.10(+1.70%) |
Feb 18, 2021 | 6.350 | 6.350 | 6.090 | 6.155 | 4,575 | -0.22(-3.52%) |
Feb 17, 2021 | 6.240 | 6.440 | 6.080 | 6.380 | 5,701 | +0.02(+0.31%) |
Feb 16, 2021 | 6.432 | 6.450 | 6.310 | 6.360 | 8,119 | +0.21(+3.49%) |
Feb 12, 2021 | 6.260 | 6.275 | 6.112 | 6.146 | 4,000 | -0.11(-1.83%) |
Feb 11, 2021 | 6.350 | 6.500 | 6.162 | 6.260 | 17,511 | -0.12(-1.88%) |
Feb 10, 2021 | 6.220 | 6.500 | 6.010 | 6.380 | 27,947 | -0.07(-1.09%) |
Feb 09, 2021 | 5.970 | 6.450 | 5.943 | 6.450 | 19,306 | +0.30(+4.88%) |
Feb 08, 2021 | 6.160 | 6.160 | 5.910 | 6.150 | 8,115 | +0.10(+1.65%) |
Feb 05, 2021 | 6.130 | 6.210 | 6.012 | 6.050 | 9,400 | -0.10(-1.63%) |
Feb 04, 2021 | 6.030 | 6.150 | 5.850 | 6.150 | 8,369 | +0.25(+4.24%) |
Feb 03, 2021 | 5.910 | 6.160 | 5.610 | 5.900 | 59,765 | +0.15(+2.61%) |
Feb 02, 2021 | 6.220 | 6.220 | 5.270 | 5.750 | 46,590 | -0.20(-3.36%) |
Feb 01, 2021 | 6.570 | 6.624 | 5.703 | 5.950 | 40,440 | -0.46(-7.18%) |
Jan 29, 2021 | 6.460 | 6.640 | 6.250 | 6.410 | 12,300 | -0.09(-1.38%) |
Jan 28, 2021 | 6.400 | 6.670 | 6.124 | 6.500 | 24,634 | +0.14(+2.20%) |
Jan 27, 2021 | 6.000 | 6.479 | 6.000 | 6.360 | 28,926 | +0.05(+0.80%) |
Jan 26, 2021 | 5.880 | 6.437 | 5.880 | 6.310 | 23,816 | +0.31(+5.17%) |
Jan 25, 2021 | 6.170 | 6.500 | 5.471 | 6.000 | 23,401 | -0.14(-2.25%) |
Jan 22, 2021 | 5.930 | 6.180 | 5.889 | 6.138 | 35,200 | +0.30(+5.07%) |
Jan 21, 2021 | 5.750 | 6.076 | 5.720 | 5.842 | 32,308 | +0.12(+2.13%) |
Jan 20, 2021 | 5.460 | 5.850 | 5.460 | 5.720 | 30,268 | +0.32(+5.93%) |
Jan 19, 2021 | 5.250 | 5.490 | 5.250 | 5.400 | 18,914 | +0.16(+3.05%) |
Jan 15, 2021 | 5.180 | 5.240 | 5.180 | 5.240 | 3,500 | +0.09(+1.75%) |
Jan 14, 2021 | 5.230 | 5.250 | 5.080 | 5.150 | 15,267 | +0.04(+0.78%) |
Jan 13, 2021 | 5.230 | 5.230 | 5.110 | 5.110 | 3,114 | +0.02(+0.39%) |
Jan 12, 2021 | 5.220 | 5.220 | 5.040 | 5.090 | 9,188 | -0.13(-2.49%) |
Jan 11, 2021 | 5.220 | 5.220 | 5.050 | 5.220 | 4,275 | +0.07(+1.36%) |
Jan 08, 2021 | 5.000 | 5.230 | 5.000 | 5.150 | 7,900 | +0.10(+1.98%) |
Jan 07, 2021 | 4.820 | 5.212 | 4.820 | 5.050 | 2,115 | +0.21(+4.28%) |
Jan 06, 2021 | 5.100 | 5.240 | 4.843 | 4.843 | 15,688 | -0.19(-3.74%) |
Jan 05, 2021 | 4.840 | 5.200 | 4.810 | 5.031 | 41,752 | +0.13(+2.76%) |
Jan 04, 2021 | 4.940 | 4.940 | 4.771 | 4.896 | 4,270 | +0.02(+0.34%) |
Dec 31, 2020 | 4.880 | 4.880 | 4.880 | 5,030 | +0.15(+3.17%) | |
Dec 30, 2020 | 4.870 | 4.930 | 4.710 | 4.730 | 5,030 | -0.07(-1.46%) |
Dec 29, 2020 | 4.680 | 4.880 | 4.680 | 4.800 | 22,976 | +0.06(+1.27%) |
Dec 28, 2020 | 4.950 | 4.950 | 4.721 | 4.740 | 13,550 | -0.14(-2.80%) |
Dec 24, 2020 | 4.700 | 4.900 | 4.550 | 4.877 | 11,000 | +0.25(+5.33%) |
Dec 23, 2020 | 4.700 | 4.820 | 4.550 | 4.630 | 5,657 | -0.16(-3.34%) |
Dec 22, 2020 | 4.650 | 4.806 | 4.595 | 4.790 | 3,015 | +0.09(+1.91%) |
Dec 21, 2020 | 4.855 | 4.855 | 4.500 | 4.700 | 10,939 | -0.04(-0.84%) |
Dec 18, 2020 | 4.930 | 5.030 | 4.740 | 4.740 | 9,800 | -0.17(-3.46%) |
Dec 17, 2020 | 4.960 | 5.030 | 4.680 | 4.910 | 19,806 | -0.04(-0.81%) |
Dec 16, 2020 | 4.930 | 5.090 | 4.790 | 4.950 | 64,973 | +0.07(+1.43%) |
Dec 15, 2020 | 4.540 | 4.890 | 4.540 | 4.880 | 9,003 | +0.09(+1.88%) |
Dec 14, 2020 | 4.840 | 4.920 | 4.565 | 4.790 | 9,319 | +0.02(+0.42%) |
Dec 11, 2020 | 4.770 | 4.895 | 4.730 | 4.770 | 6,000 | -0.13(-2.65%) |
Dec 10, 2020 | 4.910 | 4.910 | 4.587 | 4.900 | 7,134 | +0.08(+1.55%) |
Dec 09, 2020 | 4.555 | 5.000 | 4.530 | 4.825 | 39,972 | +0.20(+4.21%) |
Dec 08, 2020 | 4.530 | 4.630 | 4.291 | 4.630 | 20,071 | +0.15(+3.35%) |
Dec 07, 2020 | 4.500 | 4.520 | 4.378 | 4.480 | 5,466 | +0.08(+1.82%) |
Dec 04, 2020 | 4.570 | 4.640 | 4.400 | 4.400 | 23,100 | -0.15(-3.30%) |
Dec 03, 2020 | 4.640 | 4.640 | 4.370 | 4.550 | 14,910 | -0.08(-1.73%) |
Dec 02, 2020 | 4.350 | 4.630 | 4.310 | 4.630 | 11,126 | +0.20(+4.51%) |
Dec 01, 2020 | 4.670 | 4.670 | 4.400 | 4.430 | 5,698 | -0.12(-2.64%) |
Nov 30, 2020 | 4.690 | 4.690 | 4.370 | 4.550 | 22,141 | +0.00(+0.00%) |
Nov 27, 2020 | 4.650 | 4.670 | 4.533 | 4.550 | 1,500 | -0.06(-1.19%) |
Nov 25, 2020 | 4.630 | 4.821 | 4.510 | 4.605 | 9,900 | -0.04(-0.97%) |
Nov 24, 2020 | 4.680 | 4.867 | 4.650 | 4.650 | 7,473 | -0.08(-1.69%) |
Nov 23, 2020 | 4.710 | 4.861 | 4.650 | 4.730 | 11,641 | -0.06(-1.25%) |
Nov 20, 2020 | 4.710 | 4.790 | 4.623 | 4.790 | 4,000 | +0.07(+1.48%) |
Nov 19, 2020 | 4.650 | 4.800 | 4.650 | 4.720 | 1,371 | -0.01(-0.21%) |
Nov 18, 2020 | 4.860 | 4.950 | 4.550 | 4.730 | 14,936 | +0.06(+1.28%) |
Nov 17, 2020 | 4.660 | 4.850 | 4.660 | 4.670 | 3,812 | +0.10(+2.19%) |
Nov 16, 2020 | 4.620 | 4.775 | 4.555 | 4.570 | 10,429 | -0.05(-1.19%) |
Nov 13, 2020 | 4.610 | 4.726 | 4.510 | 4.625 | 8,200 | +0.10(+2.19%) |
Nov 12, 2020 | 4.450 | 4.560 | 4.450 | 4.526 | 1,832 | -0.04(-0.77%) |
Nov 11, 2020 | 4.830 | 4.960 | 4.480 | 4.561 | 30,863 | -0.15(-3.16%) |
Nov 10, 2020 | 4.990 | 4.990 | 4.680 | 4.710 | 48,249 | -0.22(-4.46%) |
Nov 09, 2020 | 4.600 | 4.990 | 4.430 | 4.930 | 40,646 | +0.46(+10.29%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.230 | 4.470 | 9,100 | -0.05(-1.11%) |
Nov 05, 2020 | 4.570 | 4.570 | 4.365 | 4.520 | 9,859 | -0.03(-0.66%) |
Nov 04, 2020 | 4.122 | 4.550 | 4.122 | 4.550 | 4,124 | +0.16(+3.64%) |
Nov 03, 2020 | 4.520 | 4.520 | 4.270 | 4.390 | 16,501 | -0.09(-2.01%) |
Nov 02, 2020 | 4.290 | 4.590 | 4.260 | 4.480 | 10,743 | +0.28(+6.67%) |
Oct 30, 2020 | 4.220 | 4.630 | 4.010 | 4.200 | 20,800 | -0.09(-2.13%) |
Oct 29, 2020 | 4.370 | 4.390 | 4.270 | 4.291 | 7,204 | -0.11(-2.47%) |
Oct 28, 2020 | 4.080 | 4.400 | 3.930 | 4.400 | 20,413 | +0.22(+5.26%) |
Oct 27, 2020 | 4.230 | 4.240 | 4.100 | 4.180 | 4,211 | +0.09(+2.20%) |
Oct 26, 2020 | 4.260 | 4.260 | 4.050 | 4.090 | 9,653 | -0.06(-1.45%) |
Oct 23, 2020 | 4.200 | 4.200 | 4.150 | 4.150 | 500 | +0.00(+0.00%) |
Oct 22, 2020 | 4.170 | 4.270 | 4.090 | 4.150 | 7,002 | -0.06(-1.43%) |
Oct 21, 2020 | 4.070 | 4.253 | 4.060 | 4.210 | 5,428 | +0.10(+2.43%) |
Oct 20, 2020 | 4.252 | 4.280 | 4.070 | 4.110 | 4,932 | -0.17(-3.97%) |
Oct 19, 2020 | 4.430 | 4.430 | 4.040 | 4.280 | 15,845 | -0.05(-1.15%) |
Oct 16, 2020 | 4.310 | 4.375 | 4.070 | 4.330 | 5,800 | +0.02(+0.46%) |
Oct 15, 2020 | 4.390 | 4.390 | 4.053 | 4.310 | 4,229 | +0.07(+1.65%) |
Oct 14, 2020 | 4.195 | 4.360 | 4.052 | 4.240 | 8,294 | +0.14(+3.41%) |
Oct 13, 2020 | 4.200 | 4.240 | 4.100 | 4.100 | 7,240 | -0.18(-4.21%) |
Oct 12, 2020 | 3.940 | 4.623 | 3.940 | 4.280 | 24,175 | +0.25(+6.20%) |
Oct 09, 2020 | 4.250 | 4.299 | 3.750 | 4.030 | 58,800 | -0.12(-2.89%) |
Oct 08, 2020 | 3.590 | 4.740 | 3.590 | 4.150 | 366,681 | +0.43(+11.56%) |
Oct 07, 2020 | 3.460 | 3.890 | 3.460 | 3.720 | 8,725 | +0.19(+5.38%) |
Oct 06, 2020 | 3.400 | 3.620 | 3.360 | 3.530 | 17,251 | +0.14(+4.13%) |
Oct 05, 2020 | 3.250 | 3.460 | 3.250 | 3.390 | 25,785 | +0.14(+4.31%) |
Oct 02, 2020 | 3.290 | 3.320 | 3.180 | 3.250 | 18,000 | -0.09(-2.69%) |
Oct 01, 2020 | 3.360 | 3.460 | 3.277 | 3.340 | 8,527 | +0.03(+0.91%) |
Sep 30, 2020 | 3.390 | 3.390 | 3.209 | 3.310 | 8,140 | -0.05(-1.49%) |
Sep 29, 2020 | 3.370 | 3.495 | 3.220 | 3.360 | 27,078 | -0.03(-0.88%) |
Sep 28, 2020 | 3.270 | 3.410 | 3.270 | 3.390 | 6,819 | +0.12(+3.67%) |
Sep 25, 2020 | 3.300 | 3.330 | 3.110 | 3.270 | 16,700 | +0.11(+3.48%) |
Sep 24, 2020 | 3.240 | 3.460 | 3.160 | 3.160 | 26,868 | -0.09(-2.77%) |
Sep 23, 2020 | 3.580 | 3.610 | 3.170 | 3.250 | 63,435 | -0.38(-10.47%) |
Sep 22, 2020 | 3.530 | 3.700 | 3.500 | 3.630 | 42,150 | +0.12(+3.42%) |
Sep 21, 2020 | 4.150 | 4.150 | 3.290 | 3.510 | 178,992 | -0.72(-17.02%) |
Sep 18, 2020 | 4.670 | 4.800 | 4.220 | 4.230 | 59,400 | -0.48(-10.19%) |
Sep 17, 2020 | 5.150 | 5.200 | 4.710 | 4.710 | 27,139 | -0.29(-5.80%) |
Sep 16, 2020 | 4.820 | 5.240 | 4.770 | 5.000 | 92,384 | +0.13(+2.77%) |
Sep 15, 2020 | 4.700 | 4.920 | 4.560 | 4.865 | 20,076 | +0.08(+1.78%) |
Sep 14, 2020 | 4.780 | 4.880 | 4.600 | 4.780 | 45,649 | +0.09(+1.92%) |
Sep 11, 2020 | 4.600 | 4.870 | 4.500 | 4.690 | 12,200 | +0.02(+0.43%) |
Sep 10, 2020 | 4.940 | 4.940 | 4.610 | 4.670 | 23,202 | -0.21(-4.30%) |
Sep 09, 2020 | 4.460 | 4.890 | 4.460 | 4.880 | 80,612 | +0.36(+7.96%) |
Sep 08, 2020 | 4.420 | 4.770 | 4.352 | 4.520 | 85,461 | +0.16(+3.67%) |
Sep 04, 2020 | 4.520 | 4.660 | 4.230 | 4.360 | 41,700 | +0.01(+0.23%) |
Sep 03, 2020 | 4.210 | 4.800 | 4.210 | 4.350 | 73,883 | +0.05(+1.16%) |
Sep 02, 2020 | 4.310 | 4.700 | 4.300 | 4.300 | 12,183 | +0.00(+0.00%) |
Sep 01, 2020 | 4.230 | 4.480 | 4.230 | 4.300 | 23,186 | -0.02(-0.46%) |
Aug 31, 2020 | 4.490 | 4.660 | 4.310 | 4.320 | 38,498 | -0.38(-8.09%) |
Aug 28, 2020 | 4.290 | 4.890 | 4.260 | 4.700 | 182,800 | +0.44(+10.33%) |
Aug 27, 2020 | 4.180 | 4.500 | 4.154 | 4.260 | 54,864 | -0.09(-2.07%) |
Aug 26, 2020 | 4.500 | 4.800 | 4.140 | 4.350 | 84,888 | -0.21(-4.61%) |
Aug 25, 2020 | 4.550 | 4.800 | 4.500 | 4.560 | 68,791 | -0.18(-3.80%) |
Aug 24, 2020 | 4.700 | 5.150 | 4.520 | 4.740 | 133,867 | +0.12(+2.60%) |
Aug 21, 2020 | 4.400 | 4.890 | 4.210 | 4.620 | 521,000 | -0.08(-1.70%) |
Aug 20, 2020 | 3.300 | 4.700 | 3.300 | 4.700 | 175,981 | +1.32(+39.05%) |
Aug 19, 2020 | 3.140 | 3.630 | 3.000 | 3.380 | 326,526 | +0.28(+9.03%) |
Aug 18, 2020 | 3.170 | 3.180 | 3.000 | 3.100 | 20,031 | -0.03(-0.96%) |
Aug 17, 2020 | 3.160 | 3.200 | 3.010 | 3.130 | 7,958 | -0.02(-0.63%) |
Aug 14, 2020 | 3.130 | 3.200 | 3.030 | 3.150 | 5,100 | +0.10(+3.31%) |
Aug 13, 2020 | 3.185 | 3.261 | 3.000 | 3.049 | 15,333 | -0.14(-4.27%) |
Aug 12, 2020 | 3.200 | 3.200 | 3.140 | 3.185 | 4,354 | +0.03(+0.95%) |
Aug 11, 2020 | 3.150 | 3.200 | 3.140 | 3.155 | 11,708 | +0.00(+0.16%) |
Aug 10, 2020 | 3.180 | 3.230 | 3.123 | 3.150 | 11,382 | -0.04(-1.25%) |
Aug 07, 2020 | 3.210 | 3.210 | 3.126 | 3.190 | 9,900 | +0.06(+2.05%) |
Aug 06, 2020 | 3.087 | 3.210 | 3.070 | 3.126 | 10,139 | +0.06(+1.82%) |
Aug 05, 2020 | 3.000 | 3.190 | 2.989 | 3.070 | 11,965 | +0.11(+3.72%) |
Aug 04, 2020 | 3.000 | 3.000 | 2.920 | 2.960 | 1,961 | -0.04(-1.50%) |