Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.850 | 5.000 | 4.760 | 4.860 | 167,700 | +0.01(+0.21%) |
Apr 29, 2021 | 4.960 | 5.000 | 4.850 | 4.850 | 85,263 | -0.12(-2.41%) |
Apr 28, 2021 | 4.890 | 5.000 | 4.750 | 4.970 | 81,376 | +0.02(+0.40%) |
Apr 27, 2021 | 5.180 | 5.340 | 4.890 | 4.950 | 145,543 | -0.16(-3.13%) |
Apr 26, 2021 | 4.850 | 5.240 | 4.750 | 5.110 | 342,994 | +0.26(+5.36%) |
Apr 23, 2021 | 4.640 | 4.960 | 4.600 | 4.850 | 163,000 | +0.24(+5.21%) |
Apr 22, 2021 | 4.610 | 4.840 | 4.530 | 4.610 | 95,684 | +0.06(+1.32%) |
Apr 21, 2021 | 4.240 | 4.630 | 4.170 | 4.550 | 115,049 | +0.26(+6.06%) |
Apr 20, 2021 | 4.460 | 4.580 | 4.210 | 4.290 | 208,237 | -0.21(-4.67%) |
Apr 19, 2021 | 4.650 | 4.730 | 4.450 | 4.500 | 132,004 | -0.15(-3.23%) |
Apr 16, 2021 | 4.780 | 4.830 | 4.450 | 4.650 | 151,200 | -0.18(-3.73%) |
Apr 15, 2021 | 5.050 | 5.050 | 4.670 | 4.830 | 279,404 | +0.17(+3.65%) |
Apr 14, 2021 | 4.650 | 4.840 | 4.510 | 4.660 | 109,803 | +0.05(+1.08%) |
Apr 13, 2021 | 4.650 | 4.810 | 4.450 | 4.610 | 151,268 | -0.02(-0.43%) |
Apr 12, 2021 | 5.150 | 5.150 | 4.630 | 4.630 | 118,114 | -0.54(-10.44%) |
Apr 09, 2021 | 5.430 | 5.550 | 5.120 | 5.170 | 159,700 | -0.26(-4.79%) |
Apr 08, 2021 | 5.260 | 5.440 | 5.130 | 5.430 | 92,182 | +0.26(+5.03%) |
Apr 07, 2021 | 5.200 | 5.330 | 5.120 | 5.170 | 155,744 | -0.02(-0.39%) |
Apr 06, 2021 | 5.270 | 5.410 | 5.150 | 5.190 | 121,580 | -0.14(-2.63%) |
Apr 05, 2021 | 5.150 | 5.500 | 5.050 | 5.330 | 325,058 | +0.25(+4.92%) |
Apr 01, 2021 | 4.830 | 5.150 | 4.830 | 5.080 | 123,400 | +0.31(+6.50%) |
Mar 31, 2021 | 4.560 | 4.930 | 4.560 | 4.770 | 109,095 | +0.19(+4.15%) |
Mar 30, 2021 | 4.930 | 4.930 | 4.450 | 4.580 | 281,630 | -0.26(-5.37%) |
Mar 29, 2021 | 5.080 | 5.105 | 4.760 | 4.840 | 149,022 | -0.27(-5.28%) |
Mar 26, 2021 | 5.330 | 5.490 | 5.020 | 5.110 | 156,100 | -0.24(-4.49%) |
Mar 25, 2021 | 5.480 | 5.480 | 5.070 | 5.350 | 114,997 | +0.12(+2.29%) |
Mar 24, 2021 | 5.560 | 5.560 | 5.180 | 5.230 | 115,133 | -0.29(-5.25%) |
Mar 23, 2021 | 5.800 | 5.800 | 5.450 | 5.520 | 126,115 | -0.18(-3.16%) |
Mar 22, 2021 | 5.740 | 5.780 | 5.540 | 5.700 | 125,801 | +0.06(+1.06%) |
Mar 19, 2021 | 5.710 | 6.020 | 5.590 | 5.640 | 388,400 | -0.10(-1.74%) |
Mar 18, 2021 | 6.060 | 6.280 | 5.680 | 5.740 | 297,027 | -0.41(-6.67%) |
Mar 17, 2021 | 5.690 | 6.190 | 5.550 | 6.150 | 154,166 | +0.43(+7.52%) |
Mar 16, 2021 | 5.960 | 6.060 | 5.656 | 5.720 | 88,461 | -0.18(-3.05%) |
Mar 15, 2021 | 5.860 | 6.190 | 5.800 | 5.900 | 162,068 | +0.02(+0.34%) |
Mar 12, 2021 | 5.500 | 5.890 | 5.400 | 5.880 | 146,400 | +0.33(+5.95%) |
Mar 11, 2021 | 5.450 | 5.750 | 5.420 | 5.550 | 139,159 | +0.13(+2.40%) |
Mar 10, 2021 | 5.520 | 5.750 | 5.330 | 5.420 | 128,634 | -0.07(-1.28%) |
Mar 09, 2021 | 5.120 | 5.630 | 5.120 | 5.490 | 241,754 | +0.39(+7.65%) |
Mar 08, 2021 | 5.630 | 5.630 | 5.070 | 5.100 | 359,535 | -0.13(-2.49%) |
Mar 05, 2021 | 5.423 | 5.481 | 4.880 | 5.230 | 307,300 | -0.13(-2.43%) |
Mar 04, 2021 | 5.650 | 5.760 | 5.070 | 5.360 | 453,913 | -0.36(-6.29%) |
Mar 03, 2021 | 5.800 | 5.950 | 5.550 | 5.720 | 224,440 | -0.11(-1.89%) |
Mar 02, 2021 | 5.720 | 5.870 | 5.540 | 5.830 | 316,133 | +0.12(+2.10%) |
Mar 01, 2021 | 5.720 | 5.780 | 5.507 | 5.710 | 322,013 | +0.21(+3.82%) |
Feb 26, 2021 | 5.540 | 5.640 | 5.230 | 5.500 | 168,700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.690 | 5.730 | 5.320 | 5.500 | 198,532 | -0.12(-2.14%) |
Feb 24, 2021 | 5.870 | 5.970 | 5.560 | 5.620 | 166,045 | -0.17(-2.94%) |
Feb 23, 2021 | 5.750 | 5.940 | 5.350 | 5.790 | 484,368 | -0.33(-5.39%) |
Feb 22, 2021 | 6.520 | 6.670 | 6.120 | 6.120 | 287,785 | -0.73(-10.66%) |
Feb 19, 2021 | 6.800 | 6.960 | 6.750 | 6.850 | 123,700 | +0.08(+1.18%) |
Feb 18, 2021 | 7.010 | 7.010 | 6.550 | 6.770 | 186,523 | -0.21(-3.01%) |
Feb 17, 2021 | 7.090 | 7.090 | 6.800 | 6.980 | 168,518 | -0.06(-0.85%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.850 | 7.040 | 186,883 | +0.06(+0.86%) |
Feb 12, 2021 | 6.910 | 7.080 | 6.700 | 6.980 | 175,700 | +0.14(+2.05%) |
Feb 11, 2021 | 7.210 | 7.270 | 6.780 | 6.840 | 240,868 | -0.45(-6.17%) |
Feb 10, 2021 | 7.300 | 7.440 | 6.850 | 7.290 | 217,801 | -0.01(-0.14%) |
Feb 09, 2021 | 7.310 | 7.470 | 7.200 | 7.300 | 211,062 | -0.04(-0.54%) |
Feb 08, 2021 | 7.380 | 7.490 | 7.030 | 7.340 | 258,688 | +0.11(+1.52%) |
Feb 05, 2021 | 7.360 | 7.430 | 6.960 | 7.230 | 307,600 | -0.18(-2.43%) |
Feb 04, 2021 | 7.720 | 7.787 | 7.200 | 7.410 | 191,062 | -0.18(-2.37%) |
Feb 03, 2021 | 7.540 | 7.730 | 7.260 | 7.590 | 260,452 | +0.14(+1.88%) |
Feb 02, 2021 | 7.700 | 7.830 | 7.190 | 7.450 | 278,874 | -0.19(-2.49%) |
Feb 01, 2021 | 8.160 | 8.160 | 7.480 | 7.640 | 446,724 | -0.07(-0.91%) |
Jan 29, 2021 | 6.950 | 7.820 | 6.850 | 7.710 | 1,213,600 | +0.87(+12.72%) |
Jan 28, 2021 | 6.800 | 6.950 | 6.580 | 6.840 | 284,624 | +0.20(+3.01%) |
Jan 27, 2021 | 6.410 | 7.390 | 6.410 | 6.640 | 739,648 | -0.18(-2.64%) |
Jan 26, 2021 | 7.110 | 7.230 | 6.710 | 6.820 | 267,109 | -0.36(-5.01%) |
Jan 25, 2021 | 7.250 | 7.250 | 6.710 | 7.180 | 225,772 | -0.05(-0.69%) |
Jan 22, 2021 | 6.960 | 7.425 | 6.550 | 7.230 | 519,400 | +0.14(+1.97%) |
Jan 21, 2021 | 6.180 | 7.320 | 5.950 | 7.090 | 3,347,817 | +1.33(+23.09%) |
Jan 20, 2021 | 6.120 | 6.250 | 5.700 | 5.760 | 349,417 | -0.31(-5.11%) |
Jan 19, 2021 | 6.300 | 6.435 | 6.060 | 6.070 | 320,147 | -0.19(-3.04%) |
Jan 15, 2021 | 6.330 | 6.400 | 6.010 | 6.260 | 95,100 | -0.07(-1.11%) |
Jan 14, 2021 | 6.380 | 6.507 | 6.260 | 6.330 | 144,822 | -0.05(-0.78%) |
Jan 13, 2021 | 6.470 | 6.650 | 6.300 | 6.380 | 167,878 | -0.10(-1.54%) |
Jan 12, 2021 | 6.920 | 7.130 | 6.470 | 6.480 | 387,555 | -0.33(-4.85%) |
Jan 11, 2021 | 6.410 | 6.900 | 6.400 | 6.810 | 186,259 | +0.39(+6.07%) |
Jan 08, 2021 | 6.440 | 6.550 | 6.300 | 6.420 | 158,600 | +0.07(+1.10%) |
Jan 07, 2021 | 6.030 | 6.360 | 6.030 | 6.350 | 103,403 | +0.34(+5.66%) |
Jan 06, 2021 | 6.090 | 6.250 | 5.950 | 6.010 | 146,761 | -0.08(-1.31%) |
Jan 05, 2021 | 6.110 | 6.250 | 5.960 | 6.090 | 100,248 | -0.10(-1.62%) |
Jan 04, 2021 | 6.500 | 6.500 | 6.010 | 6.190 | 174,718 | -0.26(-4.03%) |
Dec 31, 2020 | 6.450 | 6.450 | 6.450 | 551,508 | -0.07(-1.07%) | |
Dec 30, 2020 | 6.700 | 6.750 | 6.050 | 6.520 | 551,508 | -0.14(-2.10%) |
Dec 29, 2020 | 6.160 | 6.690 | 5.700 | 6.660 | 389,161 | +0.53(+8.65%) |
Dec 28, 2020 | 6.340 | 6.340 | 6.000 | 6.130 | 152,684 | -0.12(-1.92%) |
Dec 24, 2020 | 6.660 | 6.660 | 6.190 | 6.250 | 103,300 | -0.36(-5.45%) |
Dec 23, 2020 | 6.790 | 6.790 | 6.450 | 6.610 | 205,058 | -0.18(-2.65%) |
Dec 22, 2020 | 6.280 | 6.920 | 6.260 | 6.790 | 372,983 | +0.51(+8.12%) |
Dec 21, 2020 | 6.060 | 6.470 | 6.000 | 6.280 | 278,887 | +0.13(+2.11%) |
Dec 18, 2020 | 6.640 | 6.640 | 6.040 | 6.150 | 393,700 | -0.50(-7.52%) |
Dec 17, 2020 | 5.500 | 6.710 | 5.480 | 6.650 | 860,387 | +1.16(+21.13%) |
Dec 16, 2020 | 5.100 | 5.500 | 5.020 | 5.490 | 285,380 | +0.42(+8.28%) |
Dec 15, 2020 | 5.210 | 5.240 | 5.020 | 5.070 | 162,852 | -0.15(-2.87%) |
Dec 14, 2020 | 5.300 | 5.430 | 5.150 | 5.220 | 110,103 | -0.07(-1.32%) |
Dec 11, 2020 | 4.960 | 5.300 | 4.940 | 5.290 | 108,300 | +0.26(+5.17%) |
Dec 10, 2020 | 5.210 | 5.330 | 4.880 | 5.030 | 131,235 | -0.17(-3.27%) |
Dec 09, 2020 | 5.410 | 5.490 | 5.080 | 5.200 | 171,145 | -0.20(-3.70%) |
Dec 08, 2020 | 5.450 | 5.470 | 5.290 | 5.400 | 77,962 | -0.07(-1.28%) |
Dec 07, 2020 | 5.590 | 5.620 | 5.410 | 5.470 | 90,471 | -0.10(-1.80%) |
Dec 04, 2020 | 5.640 | 5.640 | 5.370 | 5.570 | 113,400 | -0.03(-0.54%) |
Dec 03, 2020 | 5.750 | 5.840 | 5.500 | 5.600 | 198,445 | -0.10(-1.75%) |
Dec 02, 2020 | 5.380 | 5.820 | 5.170 | 5.700 | 234,349 | +0.36(+6.74%) |
Dec 01, 2020 | 5.200 | 5.450 | 5.110 | 5.340 | 145,752 | +0.14(+2.69%) |
Nov 30, 2020 | 5.220 | 5.250 | 4.900 | 5.200 | 205,972 | +0.01(+0.19%) |
Nov 27, 2020 | 4.970 | 5.190 | 4.910 | 5.190 | 70,800 | +0.28(+5.70%) |
Nov 25, 2020 | 4.960 | 5.085 | 4.840 | 4.910 | 135,700 | -0.05(-1.01%) |
Nov 24, 2020 | 5.390 | 5.500 | 4.950 | 4.960 | 243,357 | -0.26(-4.98%) |
Nov 23, 2020 | 4.990 | 5.300 | 4.910 | 5.220 | 230,470 | +0.26(+5.24%) |
Nov 20, 2020 | 5.090 | 5.110 | 4.770 | 4.960 | 269,300 | -0.12(-2.36%) |
Nov 19, 2020 | 5.170 | 5.315 | 4.990 | 5.080 | 199,447 | -0.12(-2.31%) |
Nov 18, 2020 | 5.360 | 5.410 | 5.120 | 5.200 | 263,355 | -0.01(-0.19%) |
Nov 17, 2020 | 5.260 | 5.290 | 5.030 | 5.210 | 292,444 | -0.08(-1.51%) |
Nov 16, 2020 | 5.710 | 5.750 | 5.210 | 5.290 | 286,772 | -0.41(-7.19%) |
Nov 13, 2020 | 5.650 | 5.750 | 5.440 | 5.700 | 255,800 | +0.12(+2.15%) |
Nov 12, 2020 | 5.750 | 5.770 | 5.450 | 5.580 | 489,767 | -0.16(-2.79%) |
Nov 11, 2020 | 5.320 | 5.750 | 5.010 | 5.740 | 854,536 | +0.56(+10.81%) |
Nov 10, 2020 | 4.910 | 5.680 | 4.655 | 5.180 | 1,470,524 | +0.33(+6.80%) |
Nov 09, 2020 | 4.630 | 5.090 | 4.250 | 4.850 | 1,186,106 | -0.26(-5.09%) |
Nov 06, 2020 | 4.150 | 5.120 | 4.050 | 5.110 | 1,221,200 | +1.03(+25.25%) |
Nov 05, 2020 | 4.020 | 4.090 | 3.970 | 4.080 | 213,505 | +0.06(+1.49%) |
Nov 04, 2020 | 3.940 | 4.150 | 3.860 | 4.020 | 201,633 | +0.11(+2.81%) |
Nov 03, 2020 | 3.830 | 4.000 | 3.830 | 3.910 | 369,084 | +0.14(+3.71%) |
Nov 02, 2020 | 3.790 | 3.900 | 3.690 | 3.770 | 78,161 | -0.02(-0.53%) |
Oct 30, 2020 | 3.790 | 3.810 | 3.560 | 3.790 | 202,800 | -0.04(-1.04%) |
Oct 29, 2020 | 3.650 | 3.950 | 3.620 | 3.830 | 524,399 | +0.17(+4.64%) |
Oct 28, 2020 | 3.650 | 3.740 | 3.400 | 3.660 | 166,158 | +0.08(+2.23%) |
Oct 27, 2020 | 3.410 | 3.680 | 3.350 | 3.580 | 297,460 | +0.15(+4.37%) |
Oct 26, 2020 | 3.610 | 3.710 | 3.380 | 3.430 | 147,990 | -0.26(-7.05%) |
Oct 23, 2020 | 3.760 | 3.760 | 3.600 | 3.690 | 60,100 | +0.01(+0.27%) |
Oct 22, 2020 | 3.820 | 3.830 | 3.640 | 3.680 | 40,967 | -0.08(-2.13%) |
Oct 21, 2020 | 4.020 | 4.080 | 3.760 | 3.760 | 124,863 | -0.28(-6.93%) |
Oct 20, 2020 | 4.160 | 4.200 | 3.940 | 4.040 | 177,323 | -0.12(-2.88%) |
Oct 19, 2020 | 4.010 | 4.240 | 3.900 | 4.160 | 272,386 | +0.16(+4.00%) |
Oct 16, 2020 | 3.940 | 4.050 | 3.920 | 4.000 | 106,800 | +0.04(+1.01%) |
Oct 15, 2020 | 3.960 | 4.150 | 3.820 | 3.960 | 148,664 | -0.06(-1.49%) |
Oct 14, 2020 | 3.890 | 4.200 | 3.850 | 4.020 | 269,320 | +0.12(+3.08%) |
Oct 13, 2020 | 3.630 | 3.920 | 3.580 | 3.900 | 236,911 | +0.24(+6.56%) |
Oct 12, 2020 | 3.600 | 3.720 | 3.530 | 3.660 | 105,024 | +0.10(+2.81%) |
Oct 09, 2020 | 3.700 | 3.810 | 3.560 | 3.560 | 114,100 | -0.14(-3.78%) |
Oct 08, 2020 | 3.750 | 3.850 | 3.620 | 3.700 | 110,592 | -0.01(-0.27%) |
Oct 07, 2020 | 3.540 | 3.850 | 3.540 | 3.710 | 195,011 | +0.15(+4.21%) |
Oct 06, 2020 | 3.760 | 3.876 | 3.525 | 3.560 | 171,820 | -0.15(-4.04%) |
Oct 05, 2020 | 3.410 | 3.840 | 3.410 | 3.710 | 274,828 | +0.29(+8.48%) |
Oct 02, 2020 | 3.330 | 3.490 | 3.300 | 3.420 | 93,400 | +0.03(+0.88%) |
Oct 01, 2020 | 3.370 | 3.490 | 3.270 | 3.390 | 85,791 | +0.01(+0.30%) |
Sep 30, 2020 | 3.330 | 3.470 | 3.250 | 3.380 | 80,942 | +0.01(+0.30%) |
Sep 29, 2020 | 3.640 | 3.660 | 3.160 | 3.370 | 308,625 | -0.30(-8.17%) |
Sep 28, 2020 | 3.810 | 3.910 | 3.600 | 3.670 | 112,306 | -0.15(-3.93%) |
Sep 25, 2020 | 3.760 | 3.900 | 3.640 | 3.820 | 114,100 | +0.15(+4.09%) |
Sep 24, 2020 | 3.920 | 3.920 | 3.640 | 3.670 | 108,715 | -0.20(-5.17%) |
Sep 23, 2020 | 4.320 | 4.360 | 3.790 | 3.870 | 209,482 | -0.38(-8.94%) |
Sep 22, 2020 | 4.060 | 4.390 | 4.060 | 4.250 | 179,087 | +0.12(+2.91%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.000 | 4.130 | 198,482 | -0.37(-8.22%) |
Sep 18, 2020 | 4.260 | 4.500 | 4.090 | 4.500 | 391,000 | +0.19(+4.41%) |
Sep 17, 2020 | 4.000 | 4.650 | 3.950 | 4.310 | 773,270 | +0.38(+9.67%) |
Sep 16, 2020 | 3.420 | 3.990 | 3.360 | 3.930 | 303,031 | +0.52(+15.25%) |
Sep 15, 2020 | 3.400 | 3.515 | 3.300 | 3.410 | 185,102 | -0.02(-0.58%) |
Sep 14, 2020 | 3.250 | 3.760 | 3.230 | 3.430 | 552,705 | +0.16(+4.89%) |
Sep 11, 2020 | 3.340 | 3.350 | 3.100 | 3.270 | 148,200 | -0.10(-2.97%) |
Sep 10, 2020 | 3.420 | 3.480 | 3.340 | 3.370 | 73,875 | -0.05(-1.46%) |
Sep 09, 2020 | 3.450 | 3.550 | 3.410 | 3.420 | 80,179 | +0.01(+0.29%) |
Sep 08, 2020 | 3.360 | 3.490 | 3.360 | 3.410 | 66,111 | -0.06(-1.73%) |
Sep 04, 2020 | 3.380 | 3.610 | 3.060 | 3.470 | 228,100 | +0.07(+2.06%) |
Sep 03, 2020 | 3.570 | 3.570 | 3.310 | 3.400 | 140,449 | -0.17(-4.76%) |
Sep 02, 2020 | 3.490 | 3.610 | 3.350 | 3.570 | 139,239 | +0.06(+1.71%) |
Sep 01, 2020 | 3.490 | 3.630 | 3.280 | 3.510 | 227,881 | -0.02(-0.57%) |
Aug 31, 2020 | 3.350 | 3.620 | 3.270 | 3.530 | 164,062 | +0.15(+4.44%) |
Aug 28, 2020 | 3.440 | 3.470 | 3.330 | 3.380 | 89,500 | -0.05(-1.46%) |
Aug 27, 2020 | 3.690 | 3.790 | 3.230 | 3.430 | 515,854 | -0.28(-7.55%) |
Aug 26, 2020 | 3.890 | 3.900 | 3.580 | 3.710 | 181,791 | -0.10(-2.62%) |
Aug 25, 2020 | 3.760 | 3.940 | 3.680 | 3.810 | 174,530 | -0.01(-0.26%) |
Aug 24, 2020 | 4.240 | 4.290 | 3.770 | 3.820 | 432,476 | -0.24(-5.91%) |
Aug 21, 2020 | 3.840 | 4.150 | 3.800 | 4.060 | 254,200 | +0.19(+4.91%) |
Aug 20, 2020 | 3.900 | 3.990 | 3.820 | 3.870 | 147,234 | -0.11(-2.76%) |
Aug 19, 2020 | 4.210 | 4.210 | 3.930 | 3.980 | 161,786 | -0.16(-3.86%) |
Aug 18, 2020 | 3.920 | 4.160 | 3.860 | 4.140 | 237,316 | +0.29(+7.53%) |
Aug 17, 2020 | 3.410 | 3.950 | 3.410 | 3.850 | 534,912 | -0.05(-1.28%) |
Aug 14, 2020 | 4.180 | 4.180 | 3.810 | 3.900 | 313,900 | -0.24(-5.80%) |
Aug 13, 2020 | 4.140 | 4.170 | 3.990 | 4.140 | 200,900 | +0.07(+1.72%) |
Aug 12, 2020 | 4.240 | 4.290 | 3.930 | 4.070 | 257,187 | -0.10(-2.40%) |
Aug 11, 2020 | 4.530 | 5.400 | 4.130 | 4.170 | 3,051,420 | -0.06(-1.42%) |
Aug 10, 2020 | 3.960 | 4.280 | 3.710 | 4.230 | 307,844 | +0.22(+5.49%) |
Aug 07, 2020 | 4.200 | 4.400 | 3.920 | 4.010 | 242,800 | -0.19(-4.52%) |
Aug 06, 2020 | 4.250 | 4.320 | 4.130 | 4.200 | 90,725 | -0.03(-0.71%) |
Aug 05, 2020 | 4.330 | 4.430 | 4.200 | 4.230 | 145,701 | -0.12(-2.76%) |
Aug 04, 2020 | 4.440 | 4.580 | 4.300 | 4.350 | 237,613 | -0.08(-1.81%) |
Aug 03, 2020 | 4.180 | 4.540 | 4.110 | 4.430 | 390,007 | +0.23(+5.48%) |
Jul 31, 2020 | 4.370 | 4.440 | 4.100 | 4.200 | 459,400 | -0.16(-3.67%) |
Jul 30, 2020 | 4.640 | 4.680 | 4.290 | 4.360 | 469,961 | -0.34(-7.23%) |
Jul 29, 2020 | 3.830 | 4.890 | 3.300 | 4.700 | 1,406,817 | +0.87(+22.72%) |
Jul 28, 2020 | 3.320 | 3.950 | 3.130 | 3.830 | 850,284 | +0.53(+16.06%) |
Jul 27, 2020 | 3.350 | 3.440 | 2.990 | 3.300 | 608,586 | +0.11(+3.45%) |
Jul 24, 2020 | 3.220 | 3.260 | 3.040 | 3.190 | 126,300 | -0.06(-1.85%) |
Jul 23, 2020 | 3.480 | 3.590 | 3.230 | 3.250 | 201,210 | -0.23(-6.61%) |
Jul 22, 2020 | 3.320 | 3.550 | 3.220 | 3.480 | 324,248 | +0.15(+4.50%) |
Jul 21, 2020 | 3.720 | 3.850 | 3.200 | 3.330 | 560,237 | -0.24(-6.72%) |
Jul 20, 2020 | 3.410 | 3.850 | 3.100 | 3.570 | 703,373 | +0.21(+6.25%) |
Jul 17, 2020 | 2.980 | 3.380 | 2.909 | 3.360 | 394,400 | +0.47(+16.26%) |
Jul 16, 2020 | 3.260 | 3.280 | 2.730 | 2.890 | 227,870 | -0.16(-5.25%) |
Jul 15, 2020 | 3.270 | 3.600 | 2.690 | 3.050 | 760,454 | -0.18(-5.57%) |
Jul 14, 2020 | 2.630 | 3.480 | 2.280 | 3.230 | 1,151,986 | +0.45(+16.19%) |
Jul 13, 2020 | 2.090 | 2.850 | 2.040 | 2.780 | 2,907,444 | +0.83(+42.56%) |
Jul 10, 2020 | 1.980 | 1.990 | 1.910 | 1.950 | 60,500 | -0.01(-0.51%) |
Jul 09, 2020 | 1.990 | 2.000 | 1.890 | 1.960 | 57,709 | -0.01(-0.51%) |
Jul 08, 2020 | 1.970 | 2.010 | 1.940 | 1.970 | 52,267 | +0.02(+1.03%) |
Jul 07, 2020 | 1.950 | 2.030 | 1.900 | 1.950 | 67,904 | -0.02(-1.02%) |
Jul 06, 2020 | 1.940 | 2.020 | 1.840 | 1.970 | 221,142 | +0.00(+0.00%) |
Jul 02, 2020 | 1.990 | 1.990 | 1.890 | 1.970 | 141,900 | -0.03(-1.50%) |
Jul 01, 2020 | 2.030 | 2.070 | 1.950 | 2.000 | 179,698 | -0.05(-2.44%) |
Jun 30, 2020 | 2.070 | 2.200 | 1.970 | 2.050 | 340,539 | -0.02(-0.97%) |
Jun 29, 2020 | 1.970 | 2.200 | 1.920 | 2.070 | 249,664 | +0.06(+2.99%) |
Jun 26, 2020 | 1.990 | 2.020 | 1.910 | 2.010 | 147,700 | +0.03(+1.52%) |
Jun 25, 2020 | 2.010 | 2.080 | 1.960 | 1.980 | 76,390 | -0.04(-1.98%) |
Jun 24, 2020 | 2.000 | 2.060 | 1.910 | 2.020 | 79,177 | +0.05(+2.54%) |
Jun 23, 2020 | 2.040 | 2.060 | 1.930 | 1.970 | 101,539 | -0.10(-4.83%) |
Jun 22, 2020 | 2.110 | 2.120 | 1.900 | 2.070 | 191,883 | -0.07(-3.27%) |
Jun 19, 2020 | 2.210 | 2.230 | 2.090 | 2.140 | 99,600 | -0.10(-4.46%) |
Jun 18, 2020 | 2.200 | 2.390 | 2.100 | 2.240 | 337,328 | +0.07(+3.23%) |
Jun 17, 2020 | 2.120 | 2.270 | 2.050 | 2.170 | 214,610 | +0.03(+1.40%) |
Jun 16, 2020 | 2.110 | 2.160 | 2.080 | 2.140 | 68,385 | +0.07(+3.38%) |
Jun 15, 2020 | 1.980 | 2.110 | 1.980 | 2.070 | 103,029 | -0.01(-0.48%) |
Jun 12, 2020 | 1.990 | 2.130 | 1.978 | 2.080 | 175,100 | +0.13(+6.67%) |
Jun 11, 2020 | 2.180 | 2.200 | 1.910 | 1.950 | 486,795 | -0.32(-14.10%) |
Jun 10, 2020 | 2.180 | 2.340 | 2.100 | 2.270 | 295,967 | -0.10(-4.22%) |
Jun 09, 2020 | 2.400 | 2.640 | 2.240 | 2.370 | 675,724 | +0.15(+6.76%) |
Jun 08, 2020 | 2.150 | 2.270 | 2.090 | 2.220 | 140,659 | +0.03(+1.37%) |
Jun 05, 2020 | 2.240 | 2.310 | 1.990 | 2.190 | 499,900 | -0.06(-2.67%) |
Jun 04, 2020 | 2.350 | 2.360 | 2.200 | 2.250 | 105,164 | -0.08(-3.43%) |
Jun 03, 2020 | 2.400 | 2.430 | 2.280 | 2.330 | 109,215 | -0.06(-2.51%) |
Jun 02, 2020 | 2.280 | 2.400 | 2.200 | 2.390 | 109,290 | +0.09(+3.91%) |
Jun 01, 2020 | 2.210 | 2.290 | 2.100 | 2.300 | 275,780 | +0.07(+3.14%) |
May 29, 2020 | 2.360 | 2.429 | 2.200 | 2.230 | 149,100 | -0.13(-5.51%) |
May 28, 2020 | 2.320 | 2.450 | 2.280 | 2.360 | 86,180 | +0.02(+0.85%) |
May 27, 2020 | 2.610 | 2.660 | 2.140 | 2.340 | 283,341 | -0.15(-6.02%) |
May 26, 2020 | 2.390 | 2.570 | 2.360 | 2.490 | 263,433 | +0.10(+4.18%) |
May 22, 2020 | 2.400 | 2.460 | 2.350 | 2.390 | 144,400 | -0.04(-1.65%) |
May 21, 2020 | 2.250 | 2.530 | 2.240 | 2.430 | 331,213 | +0.23(+10.45%) |
May 20, 2020 | 2.180 | 2.230 | 2.050 | 2.200 | 250,277 | -0.11(-4.76%) |
May 19, 2020 | 2.130 | 2.450 | 2.030 | 2.310 | 2,340,933 | +0.36(+18.46%) |
May 18, 2020 | 1.870 | 2.030 | 1.780 | 1.950 | 460,229 | +0.09(+5.12%) |
May 15, 2020 | 1.910 | 2.000 | 1.795 | 1.855 | 164,400 | -0.06(-3.39%) |
May 14, 2020 | 1.930 | 2.060 | 1.820 | 1.920 | 393,831 | -0.11(-5.42%) |
May 13, 2020 | 1.810 | 2.220 | 1.700 | 2.030 | 1,162,824 | +0.35(+20.83%) |
May 12, 2020 | 1.600 | 1.830 | 1.510 | 1.680 | 283,378 | +0.07(+4.35%) |
May 11, 2020 | 1.690 | 1.710 | 1.610 | 1.610 | 297,910 | -0.07(-4.17%) |
May 08, 2020 | 1.690 | 1.730 | 1.643 | 1.680 | 56,000 | +0.00(+0.00%) |
May 07, 2020 | 1.670 | 1.750 | 1.650 | 1.680 | 68,460 | +0.00(+0.00%) |
May 06, 2020 | 1.770 | 1.850 | 1.610 | 1.680 | 241,162 | +0.00(+0.00%) |
May 05, 2020 | 1.690 | 1.740 | 1.590 | 1.680 | 150,240 | +0.03(+1.82%) |
May 04, 2020 | 1.640 | 1.740 | 1.550 | 1.650 | 157,742 | +0.02(+1.23%) |