Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.630 | 7.650 | 7.520 | 7.560 | 66,500 | -0.11(-1.43%) |
Apr 29, 2021 | 7.640 | 7.750 | 7.560 | 7.670 | 150,201 | +0.07(+0.92%) |
Apr 28, 2021 | 7.640 | 7.770 | 7.600 | 7.600 | 39,776 | -0.06(-0.78%) |
Apr 27, 2021 | 7.640 | 7.800 | 7.600 | 7.660 | 97,491 | +0.04(+0.52%) |
Apr 26, 2021 | 7.660 | 7.780 | 7.550 | 7.620 | 167,043 | -0.06(-0.78%) |
Apr 23, 2021 | 7.610 | 7.690 | 7.550 | 7.680 | 258,211 | +0.03(+0.39%) |
Apr 22, 2021 | 7.700 | 7.700 | 7.550 | 7.650 | 125,354 | -0.04(-0.52%) |
Apr 21, 2021 | 7.650 | 7.720 | 7.590 | 7.690 | 42,881 | -0.04(-0.52%) |
Apr 20, 2021 | 7.790 | 7.790 | 7.650 | 7.730 | 52,272 | -0.07(-0.90%) |
Apr 19, 2021 | 7.900 | 7.900 | 7.750 | 7.800 | 178,763 | -0.10(-1.27%) |
Apr 16, 2021 | 7.740 | 7.950 | 7.720 | 7.900 | 93,726 | +0.09(+1.15%) |
Apr 15, 2021 | 7.720 | 7.830 | 7.590 | 7.810 | 110,642 | +0.14(+1.83%) |
Apr 14, 2021 | 7.680 | 7.720 | 7.600 | 7.670 | 113,595 | +0.02(+0.26%) |
Apr 13, 2021 | 7.750 | 7.800 | 7.620 | 7.650 | 214,943 | -0.08(-1.03%) |
Apr 12, 2021 | 7.790 | 7.790 | 7.650 | 7.730 | 57,611 | -0.05(-0.64%) |
Apr 09, 2021 | 7.790 | 7.850 | 7.730 | 7.780 | 289,122 | +0.01(+0.13%) |
Apr 08, 2021 | 7.760 | 7.810 | 7.680 | 7.770 | 300,529 | +0.02(+0.26%) |
Apr 07, 2021 | 7.760 | 7.900 | 7.680 | 7.750 | 224,549 | +0.23(+3.06%) |
Apr 06, 2021 | 7.680 | 7.680 | 7.390 | 7.520 | 74,466 | -0.12(-1.57%) |
Apr 05, 2021 | 8.000 | 8.100 | 7.580 | 7.640 | 87,077 | -0.36(-4.50%) |
Apr 01, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
Mar 31, 2021 | 7.710 | 7.800 | 7.630 | 7.750 | 78,936 | +0.04(+0.52%) |
Mar 30, 2021 | 7.620 | 7.900 | 7.550 | 7.710 | 275,377 | +0.13(+1.72%) |
Mar 29, 2021 | 7.870 | 7.870 | 7.500 | 7.580 | 127,976 | -0.25(-3.19%) |
Mar 26, 2021 | 8.210 | 8.250 | 7.760 | 7.830 | 387,061 | -0.55(-6.56%) |
Mar 25, 2021 | 7.850 | 8.430 | 7.850 | 8.380 | 152,785 | +0.48(+6.08%) |
Mar 24, 2021 | 8.040 | 8.190 | 7.870 | 7.900 | 151,610 | -0.15(-1.86%) |
Mar 23, 2021 | 7.880 | 8.070 | 7.730 | 8.050 | 149,444 | +0.23(+2.94%) |
Mar 22, 2021 | 7.850 | 7.900 | 7.700 | 7.820 | 75,254 | -0.03(-0.38%) |
Mar 19, 2021 | 7.700 | 7.870 | 7.640 | 7.850 | 161,951 | +0.17(+2.21%) |
Mar 18, 2021 | 7.650 | 7.700 | 7.550 | 7.680 | 92,971 | +0.00(+0.00%) |
Mar 17, 2021 | 7.640 | 7.880 | 7.540 | 7.680 | 49,026 | +0.03(+0.39%) |
Mar 16, 2021 | 7.750 | 7.850 | 7.640 | 7.650 | 48,414 | -0.08(-1.03%) |
Mar 15, 2021 | 7.770 | 7.940 | 7.700 | 7.730 | 49,159 | -0.04(-0.51%) |
Mar 12, 2021 | 7.820 | 7.890 | 7.710 | 7.770 | 72,369 | -0.06(-0.77%) |
Mar 11, 2021 | 7.690 | 7.940 | 7.690 | 7.830 | 93,380 | +0.14(+1.82%) |
Mar 10, 2021 | 7.720 | 7.810 | 7.640 | 7.690 | 205,723 | +0.10(+1.32%) |
Mar 09, 2021 | 7.440 | 7.700 | 7.390 | 7.590 | 86,982 | +0.28(+3.83%) |
Mar 08, 2021 | 7.030 | 7.360 | 7.030 | 7.310 | 246,086 | +0.29(+4.13%) |
Mar 05, 2021 | 7.120 | 7.150 | 6.660 | 7.020 | 193,666 | -0.07(-0.99%) |
Mar 04, 2021 | 7.170 | 7.260 | 7.050 | 7.090 | 216,852 | -0.11(-1.53%) |
Mar 03, 2021 | 7.260 | 7.290 | 7.150 | 7.200 | 90,245 | -0.03(-0.41%) |
Mar 02, 2021 | 7.450 | 7.500 | 7.210 | 7.230 | 133,677 | -0.14(-1.90%) |
Mar 01, 2021 | 7.270 | 7.370 | 7.270 | 7.370 | 107,556 | +0.09(+1.24%) |
Feb 26, 2021 | 7.150 | 7.310 | 7.130 | 7.280 | 181,366 | +0.09(+1.25%) |
Feb 25, 2021 | 7.260 | 7.290 | 7.100 | 7.190 | 123,530 | -0.06(-0.83%) |
Feb 24, 2021 | 7.390 | 7.480 | 7.210 | 7.250 | 173,204 | -0.15(-2.03%) |
Feb 23, 2021 | 7.570 | 7.570 | 7.070 | 7.400 | 153,186 | -0.17(-2.25%) |
Feb 22, 2021 | 7.530 | 7.680 | 7.430 | 7.570 | 178,631 | -0.05(-0.66%) |
Feb 19, 2021 | 7.610 | 7.700 | 7.550 | 7.620 | 111,142 | +0.13(+1.74%) |
Feb 18, 2021 | 7.530 | 7.650 | 7.480 | 7.490 | 156,261 | -0.14(-1.83%) |
Feb 17, 2021 | 7.850 | 7.850 | 7.480 | 7.630 | 71,010 | -0.22(-2.80%) |
Feb 16, 2021 | 7.800 | 7.970 | 7.650 | 7.850 | 771,640 | +0.45(+6.08%) |
Feb 12, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) | |
Feb 11, 2021 | 7.570 | 7.670 | 7.320 | 7.360 | 148,069 | -0.34(-4.42%) |
Feb 10, 2021 | 7.430 | 7.890 | 7.430 | 7.700 | 179,415 | +0.21(+2.80%) |
Feb 09, 2021 | 7.500 | 7.600 | 7.260 | 7.490 | 185,970 | +0.01(+0.13%) |
Feb 08, 2021 | 7.350 | 7.650 | 7.240 | 7.480 | 176,785 | +0.19(+2.61%) |
Feb 05, 2021 | 7.190 | 7.350 | 7.120 | 7.290 | 225,047 | +0.08(+1.11%) |
Feb 04, 2021 | 7.230 | 7.300 | 7.090 | 7.210 | 174,433 | -0.06(-0.83%) |
Feb 03, 2021 | 6.990 | 7.280 | 6.960 | 7.270 | 214,682 | +0.27(+3.86%) |
Feb 02, 2021 | 7.030 | 7.100 | 6.830 | 7.000 | 134,071 | -0.06(-0.85%) |
Feb 01, 2021 | 6.830 | 7.080 | 6.660 | 7.060 | 94,492 | +0.21(+3.07%) |
Jan 29, 2021 | 6.920 | 7.120 | 6.810 | 6.850 | 125,010 | -0.15(-2.14%) |
Jan 28, 2021 | 6.950 | 7.270 | 6.950 | 7.000 | 199,567 | +0.10(+1.45%) |
Jan 27, 2021 | 6.960 | 7.160 | 6.880 | 6.900 | 194,869 | -0.27(-3.77%) |
Jan 26, 2021 | 7.200 | 7.260 | 7.010 | 7.170 | 316,929 | -0.07(-0.97%) |
Jan 25, 2021 | 7.420 | 7.580 | 7.240 | 7.240 | 184,709 | -0.22(-2.95%) |
Jan 22, 2021 | 7.310 | 7.640 | 7.310 | 7.460 | 144,166 | -0.04(-0.53%) |
Jan 21, 2021 | 7.600 | 7.600 | 7.250 | 7.500 | 395,002 | -0.04(-0.53%) |
Jan 20, 2021 | 7.260 | 7.650 | 7.260 | 7.540 | 183,660 | +0.35(+4.87%) |
Jan 19, 2021 | 7.610 | 7.700 | 7.100 | 7.190 | 231,417 | -0.34(-4.52%) |
Jan 18, 2021 | 6.800 | 7.580 | 6.800 | 7.530 | 756,515 | +1.24(+19.71%) |
Jan 15, 2021 | 6.350 | 6.390 | 6.100 | 6.290 | 89,652 | -0.03(-0.47%) |
Jan 14, 2021 | 6.350 | 6.430 | 6.250 | 6.320 | 80,463 | +0.00(+0.00%) |
Jan 13, 2021 | 6.480 | 6.530 | 6.320 | 6.320 | 116,302 | -0.18(-2.77%) |
Jan 12, 2021 | 6.730 | 6.740 | 6.480 | 6.500 | 70,203 | -0.23(-3.42%) |
Jan 11, 2021 | 6.650 | 6.730 | 6.550 | 6.730 | 338,085 | +0.12(+1.82%) |
Jan 08, 2021 | 6.630 | 6.650 | 6.440 | 6.610 | 140,791 | +0.04(+0.61%) |
Jan 07, 2021 | 6.550 | 6.700 | 6.470 | 6.570 | 169,425 | +0.09(+1.39%) |
Jan 06, 2021 | 6.430 | 6.710 | 6.430 | 6.480 | 238,001 | +0.01(+0.15%) |
Jan 05, 2021 | 6.460 | 6.490 | 6.290 | 6.470 | 510,456 | +0.13(+2.05%) |
Jan 04, 2021 | 5.950 | 6.370 | 5.950 | 6.340 | 298,739 | +0.42(+7.09%) |
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 0 | -0.15(-2.47%) | |
Dec 30, 2020 | 5.960 | 6.100 | 5.960 | 6.070 | 30,186 | +0.07(+1.17%) |
Dec 29, 2020 | 5.960 | 6.040 | 5.850 | 6.000 | 134,073 | -0.05(-0.83%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.050 | 0 | +0.02(+0.33%) | |
Dec 23, 2020 | 6.060 | 6.090 | 6.000 | 6.030 | 60,486 | -0.02(-0.33%) |
Dec 22, 2020 | 6.070 | 6.120 | 6.020 | 6.050 | 75,210 | -0.10(-1.63%) |
Dec 21, 2020 | 5.880 | 6.220 | 5.860 | 6.150 | 187,909 | +0.14(+2.33%) |
Dec 18, 2020 | 5.930 | 6.010 | 5.850 | 6.010 | 323,591 | +0.06(+1.01%) |
Dec 17, 2020 | 6.020 | 6.090 | 5.910 | 5.950 | 48,531 | -0.14(-2.30%) |
Dec 16, 2020 | 6.340 | 6.340 | 6.020 | 6.090 | 103,797 | -0.21(-3.33%) |
Dec 15, 2020 | 6.060 | 6.320 | 6.010 | 6.300 | 102,870 | +0.26(+4.30%) |
Dec 14, 2020 | 6.000 | 6.090 | 5.890 | 6.040 | 763,398 | +0.02(+0.33%) |
Dec 11, 2020 | 6.070 | 6.200 | 5.960 | 6.020 | 134,571 | -0.14(-2.27%) |
Dec 10, 2020 | 5.990 | 6.200 | 5.980 | 6.160 | 579,001 | +0.11(+1.82%) |
Dec 09, 2020 | 6.000 | 6.130 | 5.950 | 6.050 | 379,942 | +0.08(+1.34%) |
Dec 08, 2020 | 5.770 | 6.100 | 5.760 | 5.970 | 865,816 | +0.14(+2.40%) |
Dec 07, 2020 | 5.920 | 5.950 | 5.770 | 5.830 | 377,607 | -0.16(-2.67%) |
Dec 04, 2020 | 6.020 | 6.090 | 5.910 | 5.990 | 192,780 | -0.04(-0.66%) |
Dec 03, 2020 | 6.000 | 6.030 | 5.880 | 6.030 | 96,072 | +0.05(+0.84%) |
Dec 02, 2020 | 6.050 | 6.110 | 5.940 | 5.980 | 88,125 | -0.07(-1.16%) |
Dec 01, 2020 | 6.280 | 6.280 | 5.950 | 6.050 | 200,742 | -0.21(-3.35%) |
Nov 30, 2020 | 6.390 | 6.390 | 6.120 | 6.260 | 115,016 | -0.12(-1.88%) |
Nov 27, 2020 | 6.250 | 6.490 | 6.250 | 6.380 | 128,076 | +0.10(+1.59%) |
Nov 26, 2020 | 6.140 | 6.280 | 6.090 | 6.280 | 123,267 | +0.15(+2.45%) |
Nov 25, 2020 | 5.980 | 6.150 | 5.950 | 6.130 | 227,037 | +0.11(+1.83%) |
Nov 24, 2020 | 6.180 | 6.240 | 5.950 | 6.020 | 327,666 | -0.17(-2.75%) |
Nov 23, 2020 | 5.760 | 6.210 | 5.750 | 6.190 | 248,151 | +0.43(+7.47%) |
Nov 20, 2020 | 6.000 | 6.070 | 5.720 | 5.760 | 466,777 | -0.22(-3.68%) |
Nov 19, 2020 | 5.850 | 6.010 | 5.710 | 5.980 | 555,991 | +0.15(+2.57%) |
Nov 18, 2020 | 5.660 | 5.860 | 5.600 | 5.830 | 211,317 | +0.11(+1.92%) |
Nov 17, 2020 | 5.540 | 5.830 | 5.540 | 5.720 | 549,068 | +0.09(+1.60%) |
Nov 16, 2020 | 5.590 | 5.690 | 5.410 | 5.630 | 1,854,072 | +0.16(+2.93%) |
Nov 13, 2020 | 5.410 | 5.590 | 5.410 | 5.470 | 279,964 | +0.09(+1.67%) |
Nov 12, 2020 | 5.610 | 5.610 | 5.330 | 5.380 | 68,091 | -0.24(-4.27%) |
Nov 11, 2020 | 5.600 | 5.700 | 5.420 | 5.620 | 67,187 | -0.01(-0.18%) |
Nov 10, 2020 | 5.500 | 5.650 | 5.450 | 5.630 | 289,727 | +0.16(+2.93%) |
Nov 09, 2020 | 5.510 | 5.690 | 5.460 | 5.470 | 219,652 | +0.00(+0.00%) |
Nov 06, 2020 | 5.490 | 5.550 | 5.400 | 5.470 | 190,772 | -0.05(-0.91%) |
Nov 05, 2020 | 5.410 | 5.630 | 5.330 | 5.520 | 1,067,534 | +0.18(+3.37%) |
Nov 04, 2020 | 5.190 | 5.380 | 5.050 | 5.340 | 1,301,024 | +0.20(+3.89%) |
Nov 03, 2020 | 5.180 | 5.210 | 5.110 | 5.140 | 524,907 | +0.04(+0.78%) |
Nov 02, 2020 | 4.900 | 5.110 | 4.840 | 5.100 | 407,787 | +0.23(+4.72%) |
Oct 30, 2020 | 4.920 | 4.920 | 4.750 | 4.870 | 59,541 | -0.08(-1.62%) |
Oct 29, 2020 | 4.970 | 5.000 | 4.890 | 4.950 | 239,755 | +0.05(+1.02%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.880 | 4.900 | 52,205 | -0.14(-2.78%) |
Oct 27, 2020 | 5.060 | 5.060 | 5.000 | 5.040 | 51,666 | -0.03(-0.59%) |
Oct 26, 2020 | 5.150 | 5.150 | 4.970 | 5.070 | 144,227 | -0.08(-1.55%) |
Oct 23, 2020 | 5.110 | 5.200 | 5.030 | 5.150 | 57,189 | +0.02(+0.39%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.060 | 5.130 | 62,034 | -0.11(-2.10%) |
Oct 21, 2020 | 5.150 | 5.290 | 5.120 | 5.240 | 647,390 | +0.07(+1.35%) |
Oct 20, 2020 | 5.180 | 5.260 | 5.120 | 5.170 | 50,519 | -0.04(-0.77%) |
Oct 19, 2020 | 4.940 | 5.250 | 4.870 | 5.210 | 403,357 | +0.33(+6.76%) |
Oct 16, 2020 | 5.070 | 5.070 | 4.820 | 4.880 | 260,822 | -0.22(-4.31%) |
Oct 15, 2020 | 5.220 | 5.220 | 5.060 | 5.100 | 213,134 | -0.13(-2.49%) |
Oct 14, 2020 | 5.150 | 5.280 | 5.130 | 5.230 | 105,352 | +0.04(+0.77%) |
Oct 13, 2020 | 5.250 | 5.350 | 5.120 | 5.190 | 188,197 | +0.09(+1.76%) |
Oct 09, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.13(+2.62%) | |
Oct 08, 2020 | 4.730 | 5.100 | 4.730 | 4.970 | 582,341 | +0.24(+5.07%) |
Oct 07, 2020 | 4.470 | 4.780 | 4.460 | 4.730 | 1,230,891 | +0.25(+5.58%) |
Oct 06, 2020 | 4.340 | 4.570 | 4.340 | 4.480 | 100,187 | +0.17(+3.94%) |
Oct 05, 2020 | 4.280 | 4.370 | 4.230 | 4.310 | 77,319 | +0.12(+2.86%) |
Oct 02, 2020 | 4.250 | 4.250 | 4.160 | 4.190 | 48,586 | -0.06(-1.41%) |
Oct 01, 2020 | 4.340 | 4.340 | 4.200 | 4.250 | 155,723 | -0.07(-1.62%) |
Sep 30, 2020 | 4.390 | 4.470 | 4.270 | 4.320 | 74,228 | -0.21(-4.64%) |
Sep 29, 2020 | 4.350 | 4.540 | 4.290 | 4.530 | 79,595 | +0.19(+4.38%) |
Sep 28, 2020 | 4.270 | 4.350 | 4.150 | 4.340 | 77,765 | +0.15(+3.58%) |
Sep 25, 2020 | 4.140 | 4.210 | 4.120 | 4.190 | 31,682 | -0.01(-0.24%) |
Sep 24, 2020 | 4.200 | 4.210 | 4.040 | 4.200 | 115,284 | -0.02(-0.47%) |
Sep 23, 2020 | 4.330 | 4.330 | 4.200 | 4.220 | 58,636 | -0.14(-3.21%) |
Sep 22, 2020 | 4.340 | 4.400 | 4.310 | 4.360 | 13,683 | +0.02(+0.46%) |
Sep 21, 2020 | 4.360 | 4.420 | 4.240 | 4.340 | 61,888 | -0.18(-3.98%) |
Sep 18, 2020 | 4.410 | 4.530 | 4.370 | 4.520 | 102,209 | +0.08(+1.80%) |
Sep 17, 2020 | 4.440 | 4.470 | 4.410 | 4.440 | 23,107 | -0.03(-0.67%) |
Sep 16, 2020 | 4.510 | 4.520 | 4.430 | 4.470 | 125,309 | +0.00(+0.00%) |
Sep 15, 2020 | 4.300 | 4.520 | 4.300 | 4.470 | 178,414 | +0.16(+3.71%) |
Sep 14, 2020 | 4.170 | 4.340 | 4.170 | 4.310 | 20,155 | +0.13(+3.11%) |
Sep 11, 2020 | 4.340 | 4.360 | 4.170 | 4.180 | 73,388 | -0.09(-2.11%) |
Sep 10, 2020 | 4.300 | 4.350 | 4.240 | 4.270 | 65,770 | -0.07(-1.61%) |
Sep 09, 2020 | 4.270 | 4.370 | 4.260 | 4.340 | 116,284 | +0.05(+1.17%) |
Sep 08, 2020 | 4.270 | 4.350 | 4.160 | 4.290 | 66,632 | -0.01(-0.23%) |
Sep 04, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.09(-2.05%) | |
Sep 03, 2020 | 4.340 | 4.480 | 4.270 | 4.390 | 136,354 | +0.05(+1.15%) |
Sep 02, 2020 | 4.360 | 4.360 | 4.210 | 4.340 | 139,998 | -0.02(-0.46%) |
Sep 01, 2020 | 4.470 | 4.480 | 4.350 | 4.360 | 74,787 | -0.11(-2.46%) |
Aug 31, 2020 | 4.460 | 4.530 | 4.430 | 4.470 | 69,644 | -0.03(-0.67%) |
Aug 28, 2020 | 4.510 | 4.530 | 4.370 | 4.500 | 103,547 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.600 | 4.420 | 4.500 | 137,232 | -0.10(-2.17%) |
Aug 26, 2020 | 4.570 | 4.630 | 4.530 | 4.600 | 159,877 | +0.10(+2.22%) |
Aug 25, 2020 | 4.510 | 4.590 | 4.460 | 4.500 | 584,137 | +0.03(+0.67%) |
Aug 24, 2020 | 4.490 | 4.500 | 4.250 | 4.470 | 188,458 | +0.09(+2.05%) |
Aug 21, 2020 | 4.650 | 4.650 | 4.300 | 4.380 | 134,402 | -0.17(-3.74%) |
Aug 20, 2020 | 4.940 | 4.950 | 4.500 | 4.550 | 283,304 | -0.09(-1.94%) |
Aug 19, 2020 | 4.360 | 4.670 | 4.330 | 4.640 | 368,967 | +0.26(+5.94%) |
Aug 18, 2020 | 4.420 | 4.450 | 4.360 | 4.380 | 145,414 | -0.06(-1.35%) |
Aug 17, 2020 | 4.160 | 4.480 | 4.160 | 4.440 | 175,084 | +0.27(+6.47%) |
Aug 14, 2020 | 4.090 | 4.170 | 4.040 | 4.170 | 12,087 | +0.02(+0.48%) |
Aug 13, 2020 | 4.140 | 4.150 | 4.090 | 4.150 | 57,273 | +0.05(+1.22%) |
Aug 12, 2020 | 4.160 | 4.190 | 4.070 | 4.100 | 42,747 | +0.00(+0.00%) |
Aug 11, 2020 | 4.200 | 4.200 | 4.060 | 4.100 | 45,388 | -0.10(-2.38%) |
Aug 10, 2020 | 4.190 | 4.220 | 4.060 | 4.200 | 80,001 | +0.07(+1.69%) |
Aug 07, 2020 | 4.010 | 4.180 | 4.010 | 4.130 | 58,002 | +0.11(+2.74%) |
Aug 06, 2020 | 4.150 | 4.200 | 4.010 | 4.020 | 32,941 | -0.13(-3.13%) |
Aug 05, 2020 | 4.190 | 4.240 | 4.070 | 4.150 | 84,309 | +0.07(+1.72%) |
Aug 04, 2020 | 4.160 | 4.240 | 4.060 | 4.080 | 49,441 | -0.13(-3.09%) |
Jul 31, 2020 | 4.210 | 4.210 | 4.210 | 0 | +0.31(+7.95%) | |
Jul 30, 2020 | 3.810 | 3.940 | 3.710 | 3.900 | 41,342 | +0.08(+2.09%) |
Jul 29, 2020 | 3.810 | 3.920 | 3.770 | 3.820 | 30,313 | +0.02(+0.53%) |
Jul 28, 2020 | 3.700 | 3.850 | 3.650 | 3.800 | 40,749 | +0.12(+3.26%) |
Jul 27, 2020 | 3.710 | 3.770 | 3.670 | 3.680 | 24,102 | -0.02(-0.54%) |
Jul 24, 2020 | 3.710 | 3.770 | 3.660 | 3.700 | 29,247 | -0.05(-1.33%) |
Jul 23, 2020 | 3.780 | 3.980 | 3.710 | 3.750 | 123,996 | -0.10(-2.60%) |
Jul 22, 2020 | 3.920 | 3.920 | 3.780 | 3.850 | 85,410 | -0.16(-3.99%) |
Jul 21, 2020 | 4.050 | 4.120 | 3.850 | 4.010 | 154,813 | -0.04(-0.99%) |
Jul 20, 2020 | 4.170 | 4.170 | 4.020 | 4.050 | 107,005 | -0.10(-2.41%) |
Jul 17, 2020 | 4.130 | 4.250 | 4.110 | 4.150 | 54,590 | -0.01(-0.24%) |
Jul 16, 2020 | 4.190 | 4.280 | 4.070 | 4.160 | 102,466 | -0.04(-0.95%) |
Jul 15, 2020 | 3.730 | 4.230 | 3.730 | 4.200 | 350,941 | +0.50(+13.51%) |
Jul 14, 2020 | 3.590 | 3.730 | 3.570 | 3.700 | 154,785 | +0.10(+2.78%) |
Jul 13, 2020 | 3.710 | 3.750 | 3.550 | 3.600 | 133,727 | -0.14(-3.74%) |
Jul 10, 2020 | 3.630 | 3.810 | 3.620 | 3.740 | 688,845 | +0.04(+1.08%) |
Jul 09, 2020 | 3.720 | 3.730 | 3.590 | 3.700 | 190,030 | -0.01(-0.27%) |
Jul 08, 2020 | 3.680 | 3.790 | 3.670 | 3.710 | 165,221 | +0.06(+1.64%) |
Jul 07, 2020 | 3.550 | 3.700 | 3.450 | 3.650 | 198,733 | +0.05(+1.39%) |
Jul 06, 2020 | 3.630 | 3.660 | 3.470 | 3.600 | 91,750 | -0.05(-1.37%) |
Jul 03, 2020 | 3.450 | 3.700 | 3.410 | 3.650 | 121,069 | +0.19(+5.49%) |
Jul 02, 2020 | 3.680 | 3.680 | 3.440 | 3.460 | 111,116 | -0.06(-1.70%) |
Jun 30, 2020 | 3.520 | 3.520 | 3.520 | 0 | +0.17(+5.07%) | |
Jun 29, 2020 | 3.180 | 3.370 | 3.140 | 3.350 | 119,469 | +0.17(+5.35%) |
Jun 26, 2020 | 3.120 | 3.240 | 3.120 | 3.180 | 140,765 | +0.01(+0.32%) |
Jun 25, 2020 | 3.150 | 3.310 | 3.040 | 3.170 | 85,904 | +0.06(+1.93%) |
Jun 24, 2020 | 3.230 | 3.230 | 2.980 | 3.110 | 291,830 | -0.05(-1.58%) |
Jun 23, 2020 | 3.310 | 3.310 | 3.120 | 3.160 | 52,827 | -0.05(-1.56%) |
Jun 22, 2020 | 3.020 | 3.310 | 3.020 | 3.210 | 151,488 | +0.11(+3.55%) |
Jun 19, 2020 | 3.480 | 3.480 | 3.100 | 3.100 | 256,622 | -0.14(-4.32%) |
Jun 18, 2020 | 3.250 | 3.300 | 3.100 | 3.240 | 105,270 | -0.02(-0.61%) |
Jun 17, 2020 | 3.480 | 3.480 | 3.200 | 3.260 | 80,038 | -0.14(-4.12%) |
Jun 16, 2020 | 3.410 | 3.480 | 3.320 | 3.400 | 122,490 | +0.10(+3.03%) |
Jun 15, 2020 | 3.100 | 3.390 | 3.100 | 3.300 | 136,608 | +0.00(+0.00%) |
Jun 12, 2020 | 3.210 | 3.350 | 3.180 | 3.300 | 125,622 | +0.11(+3.45%) |
Jun 11, 2020 | 3.400 | 3.400 | 3.100 | 3.190 | 286,944 | -0.29(-8.33%) |
Jun 10, 2020 | 3.950 | 3.950 | 3.450 | 3.480 | 219,610 | -0.27(-7.20%) |
Jun 09, 2020 | 3.850 | 3.930 | 3.710 | 3.750 | 168,725 | -0.14(-3.60%) |
Jun 08, 2020 | 3.640 | 3.920 | 3.570 | 3.890 | 241,003 | +0.34(+9.58%) |
Jun 05, 2020 | 3.600 | 3.670 | 3.500 | 3.550 | 209,105 | +0.04(+1.14%) |
Jun 04, 2020 | 3.290 | 3.650 | 3.230 | 3.510 | 738,422 | +0.28(+8.67%) |
Jun 03, 2020 | 3.320 | 3.820 | 3.200 | 3.230 | 1,067,470 | +0.04(+1.25%) |
Jun 02, 2020 | 3.240 | 3.400 | 3.080 | 3.190 | 544,435 | +0.39(+13.93%) |
Jun 01, 2020 | 2.750 | 2.810 | 2.700 | 2.800 | 87,240 | -0.07(-2.44%) |
May 29, 2020 | 2.710 | 2.870 | 2.680 | 2.870 | 47,076 | +0.09(+3.24%) |
May 28, 2020 | 2.770 | 2.800 | 2.660 | 2.780 | 132,738 | +0.07(+2.58%) |
May 27, 2020 | 2.820 | 2.820 | 2.600 | 2.710 | 548,281 | -0.12(-4.24%) |
May 26, 2020 | 2.970 | 3.030 | 2.750 | 2.830 | 308,040 | -0.04(-1.39%) |
May 25, 2020 | 2.540 | 2.900 | 2.530 | 2.870 | 318,118 | +0.37(+14.80%) |
May 22, 2020 | 2.330 | 2.500 | 2.300 | 2.500 | 577,800 | +0.18(+7.76%) |
May 21, 2020 | 2.220 | 2.320 | 2.220 | 2.320 | 126,108 | +0.14(+6.42%) |
May 20, 2020 | 2.200 | 2.210 | 2.150 | 2.180 | 90,795 | +0.02(+0.93%) |
May 19, 2020 | 2.280 | 2.280 | 2.150 | 2.160 | 137,480 | -0.03(-1.37%) |
May 15, 2020 | 2.190 | 2.190 | 2.190 | 0 | +0.05(+2.34%) | |
May 14, 2020 | 2.140 | 2.200 | 2.120 | 2.140 | 42,006 | -0.05(-2.28%) |
May 13, 2020 | 2.240 | 2.250 | 2.140 | 2.190 | 71,873 | -0.05(-2.23%) |
May 12, 2020 | 2.310 | 2.320 | 2.180 | 2.240 | 77,625 | -0.07(-3.03%) |
May 11, 2020 | 2.400 | 2.400 | 2.280 | 2.310 | 22,125 | +0.01(+0.43%) |
May 08, 2020 | 2.360 | 2.390 | 2.300 | 2.300 | 60,066 | -0.09(-3.77%) |
May 07, 2020 | 2.370 | 2.410 | 2.330 | 2.390 | 90,414 | +0.00(+0.00%) |
May 06, 2020 | 2.500 | 2.500 | 2.360 | 2.390 | 45,510 | -0.05(-2.05%) |
May 05, 2020 | 2.450 | 2.480 | 2.400 | 2.440 | 37,267 | -0.01(-0.41%) |
May 04, 2020 | 2.430 | 2.450 | 2.350 | 2.450 | 51,781 | +0.02(+0.82%) |