Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.257 | 6.626 | 6.150 | 6.199 | 77,008 | -0.02(-0.40%) |
Mar 30, 2021 | 6.470 | 6.470 | 6.167 | 6.224 | 36,131 | -0.29(-4.41%) |
Mar 29, 2021 | 6.700 | 6.905 | 6.437 | 6.511 | 29,955 | -0.23(-3.41%) |
Mar 26, 2021 | 6.724 | 6.954 | 6.683 | 6.741 | 31,584 | +0.01(+0.18%) |
Mar 25, 2021 | 6.995 | 7.110 | 6.700 | 6.728 | 37,257 | -0.32(-4.48%) |
Mar 24, 2021 | 7.044 | 7.339 | 6.732 | 7.044 | 46,474 | +0.07(+1.06%) |
Mar 23, 2021 | 7.200 | 7.364 | 6.970 | 6.970 | 50,413 | -0.26(-3.63%) |
Mar 22, 2021 | 7.454 | 7.747 | 7.233 | 7.233 | 32,358 | -0.21(-2.86%) |
Mar 19, 2021 | 7.577 | 7.708 | 7.446 | 7.446 | 106,826 | -0.10(-1.30%) |
Mar 18, 2021 | 7.569 | 7.739 | 7.446 | 7.544 | 76,101 | +0.16(+2.22%) |
Mar 17, 2021 | 7.897 | 7.897 | 7.380 | 7.380 | 43,098 | -0.59(-7.41%) |
Mar 16, 2021 | 8.118 | 8.230 | 7.823 | 7.971 | 14,937 | -0.11(-1.42%) |
Mar 15, 2021 | 8.389 | 8.424 | 7.924 | 8.085 | 75,145 | -0.16(-1.89%) |
Mar 12, 2021 | 8.159 | 8.397 | 8.061 | 8.241 | 44,510 | +0.13(+1.62%) |
Mar 11, 2021 | 8.446 | 8.470 | 8.036 | 8.110 | 103,165 | -0.09(-1.10%) |
Mar 10, 2021 | 8.118 | 8.381 | 7.954 | 8.200 | 91,716 | +0.12(+1.52%) |
Mar 09, 2021 | 7.913 | 8.159 | 7.397 | 8.077 | 62,699 | +0.21(+2.60%) |
Mar 08, 2021 | 7.856 | 8.159 | 7.556 | 7.872 | 70,676 | -0.01(-0.10%) |
Mar 05, 2021 | 7.380 | 7.897 | 7.093 | 7.880 | 92,802 | +0.65(+8.96%) |
Mar 04, 2021 | 7.438 | 7.496 | 7.085 | 7.233 | 40,712 | -0.15(-2.00%) |
Mar 03, 2021 | 7.913 | 7.990 | 7.380 | 7.380 | 44,223 | -0.64(-7.98%) |
Mar 02, 2021 | 8.315 | 8.428 | 7.831 | 8.020 | 44,985 | -0.24(-2.88%) |
Mar 01, 2021 | 7.060 | 8.340 | 7.060 | 8.258 | 130,342 | +1.25(+17.92%) |
Feb 26, 2021 | 6.847 | 7.216 | 6.724 | 7.003 | 42,437 | +0.30(+4.40%) |
Feb 25, 2021 | 7.183 | 7.224 | 6.683 | 6.708 | 84,860 | -0.50(-6.94%) |
Feb 24, 2021 | 6.667 | 7.257 | 6.667 | 7.208 | 79,945 | +0.62(+9.33%) |
Feb 23, 2021 | 6.667 | 6.864 | 6.019 | 6.593 | 184,625 | -0.31(-4.51%) |
Feb 22, 2021 | 7.265 | 7.364 | 6.905 | 6.905 | 81,831 | -0.52(-7.06%) |
Feb 19, 2021 | 7.725 | 7.742 | 7.347 | 7.429 | 59,876 | -0.20(-2.58%) |
Feb 18, 2021 | 7.856 | 8.165 | 7.536 | 7.626 | 82,153 | -0.28(-3.53%) |
Feb 17, 2021 | 8.348 | 8.405 | 7.831 | 7.905 | 210,437 | -0.66(-7.75%) |
Feb 16, 2021 | 8.807 | 9.348 | 8.315 | 8.569 | 408,745 | +0.38(+4.60%) |
Feb 12, 2021 | 6.257 | 8.938 | 6.179 | 8.192 | 741,686 | +2.02(+32.67%) |
Feb 11, 2021 | 6.380 | 6.424 | 5.847 | 6.175 | 38,837 | -0.27(-4.20%) |
Feb 10, 2021 | 6.552 | 6.601 | 6.183 | 6.445 | 35,130 | -0.11(-1.75%) |
Feb 09, 2021 | 6.683 | 6.691 | 6.512 | 6.560 | 41,626 | -0.19(-2.79%) |
Feb 08, 2021 | 6.978 | 6.978 | 6.577 | 6.749 | 51,804 | -0.10(-1.44%) |
Feb 05, 2021 | 6.642 | 7.080 | 6.480 | 6.847 | 92,802 | +0.43(+6.78%) |
Feb 04, 2021 | 6.142 | 6.855 | 5.986 | 6.413 | 112,574 | +0.30(+4.97%) |
Feb 03, 2021 | 5.822 | 6.134 | 5.748 | 6.109 | 62,566 | +0.38(+6.58%) |
Feb 02, 2021 | 5.978 | 6.019 | 5.642 | 5.732 | 33,139 | -0.11(-1.83%) |
Feb 01, 2021 | 5.814 | 5.896 | 5.634 | 5.839 | 72,312 | +0.29(+5.17%) |
Jan 29, 2021 | 5.740 | 6.044 | 5.404 | 5.552 | 56,217 | -0.13(-2.31%) |
Jan 28, 2021 | 5.330 | 5.740 | 5.248 | 5.683 | 67,361 | +0.40(+7.61%) |
Jan 27, 2021 | 5.240 | 5.329 | 5.150 | 5.281 | 33,216 | -0.02(-0.31%) |
Jan 26, 2021 | 5.256 | 5.297 | 4.937 | 5.297 | 34,040 | +0.07(+1.41%) |
Jan 25, 2021 | 5.289 | 5.314 | 5.068 | 5.224 | 35,661 | -0.02(-0.31%) |
Jan 22, 2021 | 5.289 | 5.289 | 5.158 | 5.240 | 14,633 | -0.04(-0.78%) |
Jan 21, 2021 | 5.330 | 5.330 | 5.202 | 5.281 | 26,861 | -0.06(-1.08%) |
Jan 20, 2021 | 5.322 | 5.379 | 5.166 | 5.338 | 20,005 | +0.06(+1.09%) |
Jan 19, 2021 | 5.388 | 5.388 | 5.166 | 5.281 | 35,505 | -0.07(-1.23%) |
Jan 15, 2021 | 5.363 | 5.379 | 5.244 | 5.347 | 23,292 | +0.01(+0.15%) |
Jan 14, 2021 | 5.338 | 5.363 | 5.125 | 5.338 | 26,249 | +0.08(+1.56%) |
Jan 13, 2021 | 5.347 | 5.363 | 5.166 | 5.256 | 37,158 | +0.16(+3.22%) |
Jan 12, 2021 | 4.994 | 5.215 | 4.899 | 5.092 | 36,469 | +0.05(+0.98%) |
Jan 11, 2021 | 5.002 | 5.043 | 4.789 | 5.043 | 22,488 | +0.02(+0.49%) |
Jan 08, 2021 | 5.076 | 5.099 | 4.953 | 5.019 | 23,657 | -0.10(-1.92%) |
Jan 07, 2021 | 5.084 | 5.215 | 4.863 | 5.117 | 101,609 | +0.06(+1.13%) |
Jan 06, 2021 | 5.010 | 5.183 | 4.887 | 5.060 | 56,528 | +0.06(+1.15%) |
Jan 05, 2021 | 4.551 | 5.051 | 4.510 | 5.002 | 108,871 | +0.36(+7.77%) |
Jan 04, 2021 | 4.838 | 5.215 | 4.518 | 4.641 | 55,019 | -0.24(-4.87%) |
Dec 31, 2020 | 4.879 | 4.879 | 4.879 | 59,759 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.027 | 5.060 | 4.732 | 4.846 | 59,759 | -0.07(-1.34%) |
Dec 29, 2020 | 5.297 | 5.330 | 4.715 | 4.912 | 66,479 | -0.34(-6.41%) |
Dec 28, 2020 | 5.248 | 5.438 | 4.994 | 5.248 | 235,173 | +0.46(+9.59%) |
Dec 24, 2020 | 4.752 | 5.740 | 4.528 | 4.789 | 549,984 | -1.24(-20.54%) |
Dec 23, 2020 | 6.158 | 6.158 | 5.855 | 6.027 | 45,229 | -0.13(-2.13%) |
Dec 22, 2020 | 6.240 | 6.240 | 5.806 | 6.158 | 60,545 | -0.16(-2.47%) |
Dec 21, 2020 | 6.068 | 6.618 | 5.994 | 6.314 | 137,572 | +0.11(+1.72%) |
Dec 18, 2020 | 6.068 | 6.224 | 5.789 | 6.208 | 97,192 | -0.05(-0.79%) |
Dec 17, 2020 | 6.224 | 6.298 | 6.011 | 6.257 | 70,504 | -0.05(-0.78%) |
Dec 16, 2020 | 6.060 | 6.306 | 5.956 | 6.306 | 89,935 | +0.21(+3.50%) |
Dec 15, 2020 | 6.142 | 6.232 | 5.953 | 6.093 | 133,602 | -0.28(-4.38%) |
Dec 14, 2020 | 6.150 | 6.642 | 6.126 | 6.372 | 296,724 | -0.10(-1.52%) |
Dec 11, 2020 | 7.069 | 9.192 | 5.904 | 6.470 | 5,076,440 | +1.40(+27.73%) |
Dec 10, 2020 | 5.006 | 5.080 | 4.986 | 5.065 | 4,890 | -0.04(-0.77%) |
Dec 09, 2020 | 4.969 | 5.363 | 4.969 | 5.105 | 44,645 | -0.05(-1.03%) |
Dec 08, 2020 | 5.224 | 5.224 | 4.969 | 5.158 | 10,594 | -0.01(-0.16%) |
Dec 07, 2020 | 4.830 | 5.166 | 4.830 | 5.166 | 25,812 | +0.18(+3.62%) |
Dec 04, 2020 | 4.797 | 5.043 | 4.748 | 4.986 | 24,389 | +0.04(+0.83%) |
Dec 03, 2020 | 5.060 | 5.060 | 4.920 | 4.945 | 13,894 | -0.07(-1.47%) |
Dec 02, 2020 | 5.267 | 5.267 | 4.682 | 5.019 | 14,777 | +0.30(+6.43%) |
Dec 01, 2020 | 4.947 | 5.142 | 4.633 | 4.715 | 60,423 | -0.28(-5.58%) |
Nov 30, 2020 | 5.149 | 5.446 | 4.887 | 4.994 | 25,584 | -0.20(-3.94%) |
Nov 27, 2020 | 5.634 | 5.672 | 5.043 | 5.199 | 20,243 | -0.31(-5.60%) |
Nov 25, 2020 | 5.256 | 5.523 | 5.232 | 5.507 | 34,511 | +0.14(+2.54%) |
Nov 24, 2020 | 4.920 | 5.453 | 4.770 | 5.371 | 84,173 | +0.45(+9.17%) |
Nov 23, 2020 | 4.764 | 5.108 | 4.702 | 4.920 | 77,341 | +0.25(+5.26%) |
Nov 20, 2020 | 4.568 | 4.793 | 4.568 | 4.674 | 8,170 | +0.06(+1.33%) |
Nov 19, 2020 | 4.629 | 4.879 | 4.510 | 4.613 | 52,065 | +0.01(+0.27%) |
Nov 18, 2020 | 4.584 | 4.756 | 4.559 | 4.600 | 12,053 | +0.07(+1.45%) |
Nov 17, 2020 | 4.617 | 4.674 | 4.518 | 4.535 | 16,686 | -0.02(-0.54%) |
Nov 16, 2020 | 4.592 | 4.756 | 4.551 | 4.559 | 13,553 | -0.02(-0.54%) |
Nov 13, 2020 | 4.543 | 4.584 | 4.531 | 4.584 | 5,487 | +0.07(+1.64%) |
Nov 12, 2020 | 4.518 | 4.756 | 4.494 | 4.510 | 16,272 | -0.01(-0.18%) |
Nov 11, 2020 | 4.781 | 4.789 | 4.322 | 4.518 | 35,316 | -0.43(-8.62%) |
Nov 10, 2020 | 4.666 | 5.051 | 4.436 | 4.945 | 33,299 | +0.35(+7.68%) |
Nov 09, 2020 | 4.879 | 4.879 | 4.428 | 4.592 | 35,625 | +0.00(+0.00%) |
Nov 06, 2020 | 4.682 | 4.682 | 4.551 | 4.592 | 7,804 | +0.04(+0.90%) |
Nov 05, 2020 | 4.535 | 4.666 | 4.477 | 4.551 | 15,714 | +0.06(+1.28%) |
Nov 04, 2020 | 4.510 | 4.510 | 4.409 | 4.494 | 4,393 | +0.07(+1.48%) |
Nov 03, 2020 | 4.190 | 4.539 | 4.190 | 4.428 | 8,668 | -0.13(-2.75%) |
Nov 02, 2020 | 4.174 | 4.582 | 4.174 | 4.554 | 5,220 | +0.13(+2.83%) |
Oct 30, 2020 | 4.592 | 4.592 | 4.330 | 4.428 | 11,097 | -0.16(-3.57%) |
Oct 29, 2020 | 4.527 | 4.592 | 4.449 | 4.592 | 11,442 | -0.01(-0.27%) |
Oct 28, 2020 | 4.387 | 4.604 | 4.313 | 4.604 | 37,674 | +0.22(+4.95%) |
Oct 27, 2020 | 4.379 | 4.592 | 4.278 | 4.387 | 31,518 | -0.04(-0.93%) |
Oct 26, 2020 | 4.576 | 5.223 | 4.346 | 4.428 | 247,844 | -0.16(-3.40%) |
Oct 23, 2020 | 4.543 | 4.715 | 4.510 | 4.584 | 12,194 | +0.01(+0.18%) |
Oct 22, 2020 | 4.559 | 4.838 | 4.551 | 4.576 | 46,309 | -0.05(-1.06%) |
Oct 21, 2020 | 4.625 | 4.666 | 4.510 | 4.625 | 9,405 | +0.00(+0.00%) |
Oct 20, 2020 | 4.592 | 4.641 | 4.395 | 4.625 | 18,311 | +0.03(+0.71%) |
Oct 19, 2020 | 4.469 | 4.838 | 4.469 | 4.592 | 35,853 | +0.04(+0.90%) |
Oct 16, 2020 | 4.518 | 4.592 | 4.387 | 4.551 | 21,462 | +0.13(+2.83%) |
Oct 15, 2020 | 4.609 | 4.699 | 4.330 | 4.426 | 27,419 | -0.18(-3.96%) |
Oct 14, 2020 | 4.600 | 4.699 | 4.305 | 4.609 | 52,882 | -0.23(-4.75%) |
Oct 13, 2020 | 4.789 | 5.166 | 4.789 | 4.838 | 100,397 | -0.30(-5.90%) |
Oct 12, 2020 | 4.838 | 5.322 | 4.338 | 5.142 | 225,235 | +0.91(+21.51%) |
Oct 09, 2020 | 4.276 | 4.276 | 4.117 | 4.231 | 10,487 | +0.04(+0.98%) |
Oct 08, 2020 | 4.305 | 4.305 | 4.174 | 4.190 | 8,607 | -0.01(-0.20%) |
Oct 07, 2020 | 4.125 | 4.283 | 4.100 | 4.199 | 24,271 | +0.15(+3.73%) |
Oct 06, 2020 | 4.436 | 4.436 | 3.862 | 4.048 | 58,210 | -0.39(-8.76%) |
Oct 05, 2020 | 4.568 | 4.568 | 4.371 | 4.436 | 10,653 | -0.09(-1.99%) |
Oct 02, 2020 | 4.633 | 4.633 | 4.346 | 4.527 | 29,511 | -0.11(-2.47%) |
Oct 01, 2020 | 4.617 | 4.805 | 4.510 | 4.641 | 13,203 | +0.02(+0.35%) |
Sep 30, 2020 | 4.682 | 4.961 | 4.428 | 4.625 | 55,417 | -0.29(-5.84%) |
Sep 29, 2020 | 5.002 | 5.002 | 4.559 | 4.912 | 22,963 | -0.02(-0.50%) |
Sep 28, 2020 | 5.002 | 5.002 | 4.715 | 4.937 | 31,635 | +0.22(+4.70%) |
Sep 25, 2020 | 4.986 | 5.183 | 4.715 | 4.715 | 26,706 | -0.41(-8.00%) |
Sep 24, 2020 | 4.879 | 5.330 | 4.715 | 5.125 | 65,835 | +0.24(+4.87%) |
Sep 23, 2020 | 5.207 | 5.207 | 4.879 | 4.887 | 48,663 | -0.11(-2.13%) |
Sep 22, 2020 | 5.019 | 5.289 | 4.879 | 4.994 | 84,875 | +0.16(+3.22%) |
Sep 21, 2020 | 4.797 | 4.838 | 4.715 | 4.838 | 53,004 | -0.03(-0.67%) |
Sep 18, 2020 | 4.297 | 4.879 | 4.182 | 4.871 | 114,630 | +0.57(+13.25%) |
Sep 17, 2020 | 4.223 | 4.408 | 4.095 | 4.301 | 37,844 | +0.07(+1.65%) |
Sep 16, 2020 | 4.043 | 4.264 | 3.825 | 4.231 | 68,263 | +0.23(+5.74%) |
Sep 15, 2020 | 4.018 | 4.018 | 3.739 | 4.002 | 32,012 | -0.02(-0.41%) |
Sep 14, 2020 | 3.682 | 4.018 | 3.567 | 4.018 | 44,295 | +0.34(+9.13%) |
Sep 11, 2020 | 3.748 | 3.780 | 3.608 | 3.682 | 13,780 | -0.09(-2.39%) |
Sep 10, 2020 | 3.707 | 3.780 | 3.542 | 3.772 | 28,295 | +0.06(+1.55%) |
Sep 09, 2020 | 3.682 | 3.928 | 3.682 | 3.715 | 16,484 | +0.02(+0.67%) |
Sep 08, 2020 | 3.789 | 3.830 | 3.526 | 3.690 | 29,651 | -0.20(-5.06%) |
Sep 04, 2020 | 4.035 | 4.035 | 3.789 | 3.887 | 20,731 | -0.15(-3.66%) |
Sep 03, 2020 | 4.043 | 4.043 | 3.813 | 4.035 | 57,703 | -0.01(-0.20%) |
Sep 02, 2020 | 3.994 | 4.043 | 3.731 | 4.043 | 49,036 | +0.03(+0.82%) |
Sep 01, 2020 | 4.158 | 4.158 | 3.854 | 4.010 | 47,544 | -0.19(-4.49%) |
Aug 31, 2020 | 4.322 | 4.428 | 3.912 | 4.199 | 105,179 | -0.07(-1.54%) |
Aug 28, 2020 | 3.846 | 4.289 | 3.764 | 4.264 | 104,509 | +0.48(+12.80%) |
Aug 27, 2020 | 3.797 | 3.821 | 3.698 | 3.780 | 48,030 | +0.07(+1.77%) |
Aug 26, 2020 | 3.797 | 3.894 | 3.608 | 3.715 | 74,216 | -0.16(-4.03%) |
Aug 25, 2020 | 3.551 | 3.920 | 3.551 | 3.871 | 92,251 | +0.32(+9.01%) |
Aug 24, 2020 | 4.141 | 4.305 | 3.444 | 3.551 | 268,054 | -0.60(-14.43%) |
Aug 21, 2020 | 4.363 | 4.510 | 4.100 | 4.149 | 132,191 | -0.34(-7.66%) |
Aug 20, 2020 | 4.289 | 4.658 | 4.264 | 4.494 | 230,884 | +0.07(+1.67%) |
Aug 19, 2020 | 4.502 | 4.502 | 4.149 | 4.420 | 139,620 | +0.32(+7.80%) |
Aug 18, 2020 | 5.010 | 5.060 | 4.100 | 4.100 | 255,210 | -0.91(-18.17%) |
Aug 17, 2020 | 4.756 | 5.084 | 4.428 | 5.010 | 456,243 | -0.10(-1.93%) |
Aug 14, 2020 | 5.576 | 5.740 | 4.838 | 5.109 | 1,176,551 | -0.64(-11.13%) |
Aug 13, 2020 | 7.684 | 8.405 | 5.593 | 5.748 | 39,733,732 | +2.85(+98.58%) |
Aug 12, 2020 | 2.854 | 3.001 | 2.599 | 2.895 | 34,286 | +0.14(+5.06%) |
Aug 11, 2020 | 2.731 | 2.788 | 2.722 | 2.755 | 5,603 | +0.08(+3.07%) |
Aug 10, 2020 | 2.665 | 2.845 | 2.583 | 2.673 | 10,860 | +0.02(+0.62%) |
Aug 07, 2020 | 2.870 | 2.899 | 2.590 | 2.657 | 14,023 | -0.39(-12.90%) |
Aug 06, 2020 | 2.665 | 3.198 | 2.632 | 3.050 | 64,840 | +0.40(+15.17%) |
Aug 05, 2020 | 2.575 | 2.763 | 2.575 | 2.649 | 9,092 | -0.09(-3.29%) |
Aug 04, 2020 | 2.558 | 2.739 | 2.460 | 2.739 | 19,609 | +0.29(+11.71%) |
Aug 03, 2020 | 2.558 | 2.599 | 2.403 | 2.452 | 11,486 | -0.17(-6.56%) |
Jul 31, 2020 | 2.624 | 2.722 | 2.624 | 2.624 | 975 | +0.04(+1.59%) |
Jul 30, 2020 | 2.665 | 2.702 | 2.583 | 2.583 | 3,042 | -0.10(-3.67%) |
Jul 29, 2020 | 2.747 | 2.747 | 2.632 | 2.681 | 5,230 | +0.12(+4.81%) |
Jul 28, 2020 | 2.821 | 2.821 | 2.558 | 2.558 | 5,608 | -0.32(-11.11%) |
Jul 27, 2020 | 2.739 | 2.936 | 2.739 | 2.878 | 6,037 | +0.08(+2.93%) |
Jul 24, 2020 | 2.772 | 2.850 | 2.772 | 2.796 | 2,682 | +0.09(+3.33%) |
Jul 23, 2020 | 2.747 | 2.768 | 2.706 | 2.706 | 2,056 | -0.08(-2.94%) |
Jul 22, 2020 | 2.706 | 2.837 | 2.690 | 2.788 | 4,721 | +0.02(+0.89%) |
Jul 21, 2020 | 2.854 | 2.889 | 2.698 | 2.763 | 7,916 | -0.09(-3.02%) |
Jul 20, 2020 | 2.706 | 2.905 | 2.706 | 2.850 | 2,071 | +0.06(+2.21%) |
Jul 17, 2020 | 2.788 | 2.862 | 2.788 | 2.788 | 1,585 | +0.03(+1.19%) |
Jul 16, 2020 | 2.690 | 2.804 | 2.665 | 2.755 | 7,900 | +0.02(+0.90%) |
Jul 15, 2020 | 2.698 | 2.895 | 2.673 | 2.731 | 8,696 | +0.16(+6.39%) |
Jul 14, 2020 | 2.657 | 2.763 | 2.550 | 2.567 | 7,715 | -0.01(-0.32%) |
Jul 13, 2020 | 2.706 | 2.706 | 2.575 | 2.575 | 7,076 | -0.11(-4.27%) |
Jul 10, 2020 | 2.837 | 2.858 | 2.583 | 2.690 | 5,609 | -0.15(-5.20%) |
Jul 09, 2020 | 2.911 | 2.911 | 2.608 | 2.837 | 9,919 | -0.03(-1.14%) |
Jul 08, 2020 | 2.854 | 2.907 | 2.804 | 2.870 | 3,865 | +0.07(+2.34%) |
Jul 07, 2020 | 2.788 | 2.804 | 2.608 | 2.804 | 2,820 | +0.05(+1.79%) |
Jul 06, 2020 | 2.755 | 2.788 | 2.608 | 2.755 | 3,675 | +0.02(+0.60%) |
Jul 02, 2020 | 2.755 | 2.854 | 2.739 | 2.739 | 3,170 | +0.03(+1.21%) |
Jul 01, 2020 | 2.747 | 2.796 | 2.706 | 2.706 | 2,253 | -0.12(-4.35%) |
Jun 30, 2020 | 2.854 | 2.854 | 2.780 | 2.829 | 1,367 | +0.16(+5.83%) |
Jun 29, 2020 | 2.698 | 2.862 | 2.673 | 2.673 | 10,765 | +0.03(+1.24%) |
Jun 26, 2020 | 2.870 | 2.878 | 2.640 | 2.640 | 8,170 | -0.30(-10.31%) |
Jun 25, 2020 | 2.878 | 3.009 | 2.870 | 2.944 | 2,180 | -0.10(-3.23%) |
Jun 24, 2020 | 2.927 | 3.075 | 2.846 | 3.042 | 6,459 | +0.14(+4.80%) |
Jun 23, 2020 | 2.911 | 2.919 | 2.903 | 2.903 | 2,337 | +0.09(+3.21%) |
Jun 22, 2020 | 2.837 | 2.954 | 2.681 | 2.813 | 11,122 | -0.11(-3.65%) |
Jun 19, 2020 | 3.001 | 3.001 | 2.919 | 2.919 | 1,097 | -0.04(-1.39%) |
Jun 18, 2020 | 2.813 | 2.985 | 2.813 | 2.960 | 5,109 | -0.07(-2.17%) |
Jun 17, 2020 | 3.075 | 3.075 | 2.870 | 3.026 | 3,642 | -0.02(-0.54%) |
Jun 16, 2020 | 3.100 | 3.100 | 2.911 | 3.042 | 3,180 | -0.02(-0.54%) |
Jun 15, 2020 | 3.124 | 3.124 | 2.993 | 3.059 | 1,970 | +0.03(+0.90%) |
Jun 12, 2020 | 3.239 | 3.239 | 2.952 | 3.032 | 16,706 | -0.15(-4.72%) |
Jun 11, 2020 | 2.895 | 3.198 | 2.856 | 3.182 | 4,787 | +0.00(+0.00%) |
Jun 10, 2020 | 3.239 | 3.239 | 3.042 | 3.182 | 10,654 | -0.03(-1.02%) |
Jun 09, 2020 | 3.124 | 3.214 | 3.124 | 3.214 | 9,288 | +0.00(+0.00%) |
Jun 08, 2020 | 3.116 | 3.280 | 3.116 | 3.214 | 12,539 | +0.08(+2.62%) |
Jun 05, 2020 | 3.100 | 3.239 | 3.100 | 3.132 | 14,023 | +0.03(+1.06%) |
Jun 04, 2020 | 3.100 | 3.116 | 2.931 | 3.100 | 13,453 | -0.04(-1.31%) |
Jun 03, 2020 | 3.108 | 3.280 | 2.960 | 3.141 | 22,174 | +0.26(+9.12%) |
Jun 02, 2020 | 2.681 | 2.993 | 2.608 | 2.878 | 13,333 | +0.26(+10.12%) |
Jun 01, 2020 | 2.714 | 2.714 | 2.458 | 2.614 | 17,297 | -0.06(-2.29%) |
May 29, 2020 | 2.517 | 2.687 | 2.513 | 2.675 | 9,755 | +0.07(+2.59%) |
May 28, 2020 | 2.583 | 2.657 | 2.468 | 2.608 | 19,153 | +0.16(+6.35%) |
May 27, 2020 | 2.501 | 2.583 | 2.337 | 2.452 | 14,139 | +0.07(+2.75%) |
May 26, 2020 | 2.681 | 2.763 | 2.386 | 2.386 | 8,343 | +0.01(+0.33%) |
May 22, 2020 | 2.427 | 2.427 | 2.378 | 2.378 | 1,585 | -0.02(-0.67%) |
May 21, 2020 | 2.468 | 2.558 | 2.394 | 2.394 | 7,609 | +0.05(+2.10%) |
May 20, 2020 | 2.337 | 2.444 | 2.337 | 2.345 | 7,070 | +0.02(+1.06%) |
May 19, 2020 | 2.353 | 2.353 | 2.289 | 2.321 | 2,732 | -0.01(-0.35%) |
May 18, 2020 | 2.649 | 2.758 | 2.173 | 2.329 | 35,247 | -0.18(-7.19%) |
May 15, 2020 | 2.517 | 2.583 | 2.501 | 2.509 | 3,292 | +0.05(+2.00%) |
May 14, 2020 | 2.411 | 2.460 | 2.411 | 2.460 | 19,736 | -0.17(-6.36%) |
May 13, 2020 | 2.698 | 2.698 | 2.627 | 2.627 | 1,097 | -0.07(-2.62%) |
May 12, 2020 | 2.944 | 2.944 | 2.698 | 2.698 | 5,564 | -0.11(-3.80%) |
May 11, 2020 | 2.862 | 2.870 | 2.804 | 2.804 | 3,435 | -0.07(-2.29%) |
May 08, 2020 | 2.780 | 3.034 | 2.747 | 2.870 | 10,853 | +0.00(+0.00%) |
May 07, 2020 | 2.870 | 2.870 | 2.793 | 2.870 | 3,121 | +0.07(+2.66%) |
May 06, 2020 | 2.845 | 2.870 | 2.796 | 2.796 | 852 | -0.09(-3.17%) |
May 05, 2020 | 2.927 | 2.952 | 2.791 | 2.887 | 7,136 | -0.04(-1.37%) |
May 04, 2020 | 2.911 | 2.952 | 2.755 | 2.927 | 6,244 | -0.11(-3.51%) |
May 01, 2020 | 2.885 | 3.034 | 2.885 | 3.034 | 2,195 | +0.25(+8.82%) |
Apr 30, 2020 | 2.796 | 2.919 | 2.722 | 2.788 | 24,072 | -0.01(-0.40%) |
Apr 29, 2020 | 2.714 | 2.911 | 2.714 | 2.799 | 6,508 | +0.16(+6.05%) |
Apr 28, 2020 | 2.673 | 2.772 | 2.632 | 2.640 | 7,101 | +0.02(+0.59%) |
Apr 27, 2020 | 2.493 | 2.654 | 2.441 | 2.624 | 6,516 | +0.24(+10.06%) |
Apr 24, 2020 | 2.526 | 2.526 | 2.279 | 2.384 | 7,804 | -0.16(-6.21%) |
Apr 23, 2020 | 2.772 | 2.794 | 2.542 | 2.542 | 5,921 | -0.13(-4.79%) |
Apr 22, 2020 | 2.755 | 2.911 | 2.665 | 2.670 | 7,132 | -0.19(-6.70%) |
Apr 21, 2020 | 2.985 | 3.026 | 2.698 | 2.862 | 10,115 | -0.09(-3.06%) |
Apr 20, 2020 | 2.944 | 3.015 | 2.944 | 2.952 | 2,954 | +0.00(+0.00%) |
Apr 17, 2020 | 3.009 | 3.198 | 2.928 | 2.952 | 34,145 | +0.09(+3.15%) |
Apr 16, 2020 | 3.100 | 3.239 | 2.854 | 2.862 | 18,238 | -0.01(-0.29%) |
Apr 15, 2020 | 2.657 | 3.272 | 2.485 | 2.870 | 20,403 | +0.00(+0.00%) |
Apr 14, 2020 | 2.444 | 2.870 | 2.413 | 2.870 | 27,084 | +0.58(+25.45%) |
Apr 13, 2020 | 2.312 | 2.345 | 2.132 | 2.288 | 12,271 | +0.08(+3.68%) |
Apr 09, 2020 | 2.173 | 2.337 | 1.837 | 2.207 | 21,218 | +0.28(+14.39%) |
Apr 08, 2020 | 1.927 | 1.976 | 1.886 | 1.929 | 8,213 | -0.01(-0.32%) |
Apr 07, 2020 | 1.886 | 2.113 | 1.886 | 1.935 | 8,221 | +0.17(+9.77%) |
Apr 06, 2020 | 1.976 | 1.976 | 1.706 | 1.763 | 19,698 | +0.10(+6.31%) |
Apr 03, 2020 | 1.702 | 1.702 | 1.640 | 1.658 | 21,828 | -0.04(-2.30%) |
Apr 02, 2020 | 1.722 | 1.878 | 1.681 | 1.697 | 34,350 | -0.03(-1.90%) |