Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.900 | 6.100 | 5.900 | 5.900 | 19,740 | +0.00(+0.00%) |
Apr 29, 2021 | 5.850 | 5.950 | 5.837 | 5.900 | 5,902 | +0.05(+0.85%) |
Apr 28, 2021 | 5.900 | 6.000 | 5.800 | 5.850 | 15,934 | +0.00(+0.00%) |
Apr 27, 2021 | 6.000 | 6.050 | 5.850 | 5.850 | 10,323 | -0.20(-3.31%) |
Apr 26, 2021 | 6.200 | 6.200 | 5.950 | 6.050 | 24,895 | -0.05(-0.82%) |
Apr 23, 2021 | 6.000 | 6.250 | 5.750 | 6.100 | 22,480 | +0.10(+1.67%) |
Apr 22, 2021 | 5.850 | 6.350 | 5.700 | 6.000 | 90,911 | +0.15(+2.56%) |
Apr 21, 2021 | 5.500 | 6.000 | 5.500 | 5.850 | 54,084 | +0.45(+8.33%) |
Apr 20, 2021 | 5.500 | 5.600 | 5.400 | 5.400 | 41,983 | -0.15(-2.70%) |
Apr 19, 2021 | 5.500 | 5.700 | 5.500 | 5.550 | 29,363 | -0.10(-1.78%) |
Apr 16, 2021 | 5.665 | 5.750 | 5.450 | 5.651 | 49,660 | +0.00(+0.01%) |
Apr 15, 2021 | 5.700 | 6.000 | 5.600 | 5.650 | 45,065 | -0.05(-0.88%) |
Apr 14, 2021 | 5.850 | 5.950 | 5.700 | 5.700 | 33,244 | -0.25(-4.20%) |
Apr 13, 2021 | 5.800 | 6.050 | 5.500 | 5.950 | 49,654 | +0.15(+2.59%) |
Apr 12, 2021 | 6.000 | 6.050 | 5.800 | 5.800 | 34,938 | -0.30(-4.92%) |
Apr 09, 2021 | 6.100 | 6.250 | 5.950 | 6.100 | 27,440 | -0.10(-1.61%) |
Apr 08, 2021 | 5.900 | 6.450 | 5.800 | 6.200 | 88,323 | +0.25(+4.20%) |
Apr 07, 2021 | 5.750 | 5.950 | 5.650 | 5.950 | 38,291 | +0.15(+2.59%) |
Apr 06, 2021 | 6.000 | 6.800 | 5.550 | 5.800 | 251,776 | -0.20(-3.33%) |
Apr 05, 2021 | 6.100 | 6.150 | 5.850 | 6.000 | 36,676 | +0.10(+1.69%) |
Apr 01, 2021 | 5.700 | 5.949 | 5.650 | 5.900 | 39,820 | +0.15(+2.61%) |
Mar 31, 2021 | 5.650 | 5.900 | 5.500 | 5.750 | 24,805 | +0.05(+0.88%) |
Mar 30, 2021 | 5.600 | 5.700 | 5.300 | 5.700 | 52,805 | +0.30(+5.56%) |
Mar 29, 2021 | 5.700 | 5.700 | 5.350 | 5.400 | 47,695 | -0.35(-6.09%) |
Mar 26, 2021 | 5.850 | 5.950 | 5.550 | 5.750 | 24,400 | -0.05(-0.86%) |
Mar 25, 2021 | 5.450 | 5.850 | 5.300 | 5.800 | 37,907 | +0.35(+6.42%) |
Mar 24, 2021 | 5.950 | 6.000 | 5.450 | 5.450 | 84,545 | -0.50(-8.40%) |
Mar 23, 2021 | 6.200 | 6.300 | 5.800 | 5.950 | 67,449 | -0.20(-3.25%) |
Mar 22, 2021 | 6.800 | 6.800 | 6.100 | 6.150 | 90,182 | -0.45(-6.82%) |
Mar 19, 2021 | 6.500 | 6.900 | 6.324 | 6.600 | 82,540 | +0.05(+0.76%) |
Mar 18, 2021 | 6.350 | 6.750 | 6.250 | 6.550 | 97,865 | +0.00(+0.00%) |
Mar 17, 2021 | 6.300 | 6.600 | 6.200 | 6.550 | 77,910 | -0.15(-2.24%) |
Mar 16, 2021 | 6.500 | 7.000 | 6.200 | 6.700 | 285,662 | +0.30(+4.69%) |
Mar 15, 2021 | 6.300 | 6.650 | 6.200 | 6.400 | 117,923 | +0.15(+2.40%) |
Mar 12, 2021 | 6.000 | 6.300 | 6.000 | 6.250 | 70,460 | +0.00(+0.00%) |
Mar 11, 2021 | 6.100 | 6.450 | 6.000 | 6.250 | 154,780 | +0.10(+1.63%) |
Mar 10, 2021 | 6.200 | 6.500 | 5.900 | 6.150 | 161,454 | -0.20(-3.15%) |
Mar 09, 2021 | 6.000 | 6.650 | 5.800 | 6.350 | 520,476 | +1.00(+18.69%) |
Mar 08, 2021 | 5.050 | 5.600 | 5.050 | 5.350 | 117,606 | +0.00(+0.00%) |
Mar 05, 2021 | 5.250 | 5.450 | 4.700 | 5.350 | 154,460 | +0.15(+2.88%) |
Mar 04, 2021 | 5.700 | 5.850 | 5.100 | 5.200 | 193,248 | -0.70(-11.86%) |
Mar 03, 2021 | 6.250 | 6.400 | 5.800 | 5.900 | 221,966 | -0.50(-7.81%) |
Mar 02, 2021 | 6.750 | 6.750 | 6.300 | 6.400 | 308,003 | -0.50(-7.25%) |
Mar 01, 2021 | 7.550 | 7.550 | 6.850 | 6.900 | 316,006 | -0.65(-8.61%) |
Feb 26, 2021 | 7.450 | 8.000 | 6.750 | 7.550 | 747,520 | -0.45(-5.63%) |
Feb 25, 2021 | 11.35 | 12.80 | 7.400 | 8.000 | 15,639,574 | +1.60(+25.00%) |
Feb 24, 2021 | 6.000 | 6.700 | 6.000 | 6.400 | 831,043 | +0.35(+5.79%) |
Feb 23, 2021 | 6.000 | 6.450 | 5.550 | 6.050 | 90,781 | -0.45(-6.92%) |
Feb 22, 2021 | 6.900 | 7.050 | 6.450 | 6.500 | 144,796 | -0.65(-9.09%) |
Feb 19, 2021 | 7.050 | 7.300 | 6.850 | 7.150 | 59,900 | +0.25(+3.62%) |
Feb 18, 2021 | 7.300 | 7.450 | 6.800 | 6.900 | 91,193 | -0.55(-7.38%) |
Feb 17, 2021 | 7.550 | 8.300 | 7.000 | 7.450 | 243,460 | -0.40(-5.10%) |
Feb 16, 2021 | 7.450 | 7.900 | 7.350 | 7.850 | 111,764 | +0.25(+3.29%) |
Feb 12, 2021 | 7.950 | 7.950 | 7.250 | 7.600 | 138,220 | -0.20(-2.56%) |
Feb 11, 2021 | 6.650 | 8.200 | 6.600 | 7.800 | 371,883 | +0.35(+4.70%) |
Feb 10, 2021 | 7.700 | 7.750 | 6.950 | 7.450 | 132,098 | +0.10(+1.36%) |
Feb 09, 2021 | 7.800 | 8.250 | 6.750 | 7.350 | 259,491 | +0.45(+6.52%) |
Feb 08, 2021 | 6.450 | 7.000 | 6.250 | 6.900 | 132,825 | +0.80(+13.11%) |
Feb 05, 2021 | 6.100 | 6.250 | 6.000 | 6.100 | 75,180 | +0.05(+0.83%) |
Feb 04, 2021 | 6.150 | 6.300 | 6.000 | 6.050 | 74,140 | -0.10(-1.63%) |
Feb 03, 2021 | 5.850 | 6.200 | 5.700 | 6.150 | 70,786 | +0.45(+7.89%) |
Feb 02, 2021 | 5.700 | 5.850 | 5.550 | 5.700 | 48,624 | +0.00(+0.00%) |
Feb 01, 2021 | 5.550 | 5.950 | 5.350 | 5.700 | 145,687 | +0.35(+6.54%) |
Jan 29, 2021 | 5.550 | 5.650 | 5.350 | 5.350 | 43,700 | -0.45(-7.76%) |
Jan 28, 2021 | 5.700 | 6.800 | 5.350 | 5.800 | 468,911 | -0.10(-1.69%) |
Jan 27, 2021 | 6.200 | 6.200 | 5.900 | 5.900 | 59,884 | -0.35(-5.60%) |
Jan 26, 2021 | 6.100 | 7.000 | 6.100 | 6.250 | 131,470 | +0.20(+3.31%) |
Jan 25, 2021 | 5.900 | 6.250 | 5.850 | 6.050 | 77,716 | +0.20(+3.42%) |
Jan 22, 2021 | 6.400 | 6.400 | 5.450 | 5.850 | 189,520 | -0.70(-10.69%) |
Jan 21, 2021 | 5.900 | 7.300 | 5.900 | 6.550 | 523,611 | +0.70(+11.97%) |
Jan 20, 2021 | 5.900 | 5.950 | 5.750 | 5.850 | 84,099 | +0.10(+1.74%) |
Jan 19, 2021 | 5.450 | 5.950 | 5.350 | 5.750 | 159,369 | +0.60(+11.65%) |
Jan 15, 2021 | 5.050 | 5.200 | 5.050 | 5.150 | 45,440 | +0.10(+1.98%) |
Jan 14, 2021 | 5.150 | 5.150 | 4.950 | 5.050 | 47,210 | +0.05(+1.00%) |
Jan 13, 2021 | 5.300 | 5.300 | 4.850 | 5.000 | 78,488 | -0.20(-3.85%) |
Jan 12, 2021 | 5.000 | 5.900 | 4.800 | 5.200 | 320,424 | +0.21(+4.21%) |
Jan 11, 2021 | 4.700 | 4.990 | 4.700 | 4.990 | 44,262 | +0.34(+7.30%) |
Jan 08, 2021 | 4.400 | 4.699 | 4.400 | 4.651 | 30,780 | +0.28(+6.37%) |
Jan 07, 2021 | 4.428 | 4.449 | 4.201 | 4.372 | 28,795 | +0.02(+0.51%) |
Jan 06, 2021 | 4.325 | 4.499 | 4.258 | 4.350 | 41,486 | +0.05(+1.20%) |
Jan 05, 2021 | 4.200 | 4.299 | 4.051 | 4.298 | 36,153 | +0.25(+6.14%) |
Jan 04, 2021 | 4.050 | 4.200 | 4.000 | 4.050 | 28,375 | +0.00(+0.00%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 19,653 | -0.10(-2.41%) | |
Dec 30, 2020 | 4.200 | 4.299 | 4.150 | 4.150 | 19,653 | -0.08(-1.82%) |
Dec 29, 2020 | 4.650 | 4.650 | 4.138 | 4.227 | 71,597 | -0.27(-6.08%) |
Dec 28, 2020 | 4.350 | 4.600 | 4.340 | 4.500 | 58,328 | +0.16(+3.79%) |
Dec 24, 2020 | 4.170 | 4.349 | 4.101 | 4.336 | 33,200 | +0.17(+3.99%) |
Dec 23, 2020 | 3.999 | 4.199 | 3.995 | 4.170 | 27,906 | +0.12(+2.98%) |
Dec 22, 2020 | 4.000 | 4.083 | 3.892 | 4.049 | 29,036 | -0.04(-0.94%) |
Dec 21, 2020 | 4.150 | 4.199 | 3.868 | 4.088 | 28,473 | -0.01(-0.34%) |
Dec 18, 2020 | 4.150 | 4.244 | 4.101 | 4.101 | 37,020 | -0.09(-2.11%) |
Dec 17, 2020 | 4.100 | 4.199 | 4.100 | 4.190 | 9,710 | +0.04(+0.84%) |
Dec 16, 2020 | 4.269 | 4.269 | 4.125 | 4.155 | 13,109 | -0.04(-1.07%) |
Dec 15, 2020 | 4.000 | 4.249 | 3.994 | 4.200 | 36,513 | +0.08(+1.83%) |
Dec 14, 2020 | 4.000 | 4.125 | 3.901 | 4.125 | 37,220 | +0.08(+1.90%) |
Dec 11, 2020 | 4.050 | 4.095 | 4.000 | 4.048 | 11,120 | -0.05(-1.15%) |
Dec 10, 2020 | 4.045 | 4.144 | 3.856 | 4.095 | 16,986 | +0.05(+1.12%) |
Dec 09, 2020 | 4.100 | 4.119 | 3.851 | 4.049 | 22,105 | -0.02(-0.52%) |
Dec 08, 2020 | 3.975 | 4.150 | 3.760 | 4.070 | 112,619 | +0.31(+8.13%) |
Dec 07, 2020 | 3.900 | 3.900 | 3.760 | 3.764 | 20,059 | -0.01(-0.25%) |
Dec 04, 2020 | 3.884 | 3.914 | 3.761 | 3.773 | 31,700 | -0.11(-2.85%) |
Dec 03, 2020 | 3.840 | 3.915 | 3.700 | 3.884 | 32,574 | +0.05(+1.42%) |
Dec 02, 2020 | 4.000 | 4.000 | 3.623 | 3.829 | 88,128 | -0.27(-6.59%) |
Dec 01, 2020 | 3.497 | 4.412 | 3.401 | 4.099 | 364,255 | +0.59(+16.79%) |
Nov 30, 2020 | 3.500 | 3.600 | 3.401 | 3.510 | 57,054 | +0.01(+0.29%) |
Nov 27, 2020 | 3.550 | 3.617 | 3.406 | 3.500 | 22,120 | -0.04(-1.26%) |
Nov 25, 2020 | 3.500 | 3.600 | 3.425 | 3.545 | 29,740 | +0.13(+3.70%) |
Nov 24, 2020 | 3.190 | 3.712 | 3.190 | 3.418 | 121,240 | +0.10(+3.12%) |
Nov 23, 2020 | 3.250 | 3.349 | 3.102 | 3.314 | 27,812 | +0.12(+3.92%) |
Nov 20, 2020 | 3.200 | 3.381 | 3.051 | 3.189 | 48,840 | +0.14(+4.66%) |
Nov 19, 2020 | 3.050 | 3.050 | 2.926 | 3.047 | 64,773 | +0.10(+3.31%) |
Nov 18, 2020 | 2.946 | 2.999 | 2.876 | 2.950 | 20,616 | +0.03(+0.87%) |
Nov 17, 2020 | 2.861 | 2.925 | 2.750 | 2.925 | 26,471 | +0.12(+4.24%) |
Nov 16, 2020 | 2.789 | 2.989 | 2.789 | 2.805 | 35,119 | -0.01(-0.51%) |
Nov 13, 2020 | 2.828 | 2.945 | 2.800 | 2.820 | 73,560 | -0.13(-4.41%) |
Nov 12, 2020 | 2.850 | 3.249 | 2.750 | 2.950 | 239,446 | +0.30(+11.32%) |
Nov 11, 2020 | 2.750 | 2.850 | 2.600 | 2.650 | 116,244 | -0.05(-1.85%) |
Nov 10, 2020 | 2.850 | 3.000 | 2.650 | 2.700 | 50,706 | -0.09(-3.23%) |
Nov 09, 2020 | 3.045 | 3.050 | 2.750 | 2.790 | 55,183 | -0.18(-6.16%) |
Nov 06, 2020 | 2.999 | 3.054 | 2.905 | 2.973 | 16,840 | +0.02(+0.59%) |
Nov 05, 2020 | 2.960 | 2.999 | 2.875 | 2.955 | 24,394 | +0.04(+1.53%) |
Nov 04, 2020 | 2.920 | 2.990 | 2.900 | 2.911 | 12,899 | -0.04(-1.32%) |
Nov 03, 2020 | 2.983 | 2.983 | 2.902 | 2.950 | 15,852 | +0.07(+2.34%) |
Nov 02, 2020 | 3.000 | 3.001 | 2.851 | 2.882 | 9,352 | -0.05(-1.59%) |
Oct 30, 2020 | 3.006 | 3.039 | 2.905 | 2.929 | 12,380 | -0.07(-2.46%) |
Oct 29, 2020 | 3.100 | 3.110 | 3.000 | 3.003 | 12,531 | -0.05(-1.54%) |
Oct 28, 2020 | 3.200 | 3.350 | 2.950 | 3.050 | 48,704 | -0.15(-4.69%) |
Oct 27, 2020 | 3.400 | 3.500 | 3.200 | 3.200 | 47,588 | -0.21(-6.19%) |
Oct 26, 2020 | 3.445 | 3.493 | 3.406 | 3.411 | 18,102 | -0.00(-0.12%) |
Oct 23, 2020 | 3.425 | 3.500 | 3.405 | 3.415 | 12,200 | +0.00(+0.10%) |
Oct 22, 2020 | 3.463 | 3.498 | 3.410 | 3.412 | 6,852 | -0.03(-0.80%) |
Oct 21, 2020 | 3.466 | 3.549 | 3.424 | 3.439 | 12,083 | -0.04(-1.29%) |
Oct 20, 2020 | 3.464 | 3.558 | 3.464 | 3.484 | 4,464 | -0.03(-0.85%) |
Oct 19, 2020 | 3.600 | 3.650 | 3.501 | 3.514 | 11,635 | +0.01(+0.39%) |
Oct 16, 2020 | 3.599 | 3.599 | 3.411 | 3.501 | 20,000 | -0.10(-2.74%) |
Oct 15, 2020 | 3.675 | 3.675 | 3.510 | 3.599 | 19,320 | -0.08(-2.08%) |
Oct 14, 2020 | 3.699 | 3.699 | 3.602 | 3.675 | 8,541 | -0.02(-0.62%) |
Oct 13, 2020 | 3.695 | 3.749 | 3.658 | 3.699 | 25,248 | +0.05(+1.34%) |
Oct 12, 2020 | 3.628 | 3.650 | 3.614 | 3.650 | 8,278 | +0.05(+1.25%) |
Oct 09, 2020 | 3.651 | 3.699 | 3.526 | 3.604 | 58,600 | -0.05(-1.25%) |
Oct 08, 2020 | 3.550 | 3.700 | 3.550 | 3.650 | 12,274 | +0.08(+2.30%) |
Oct 07, 2020 | 3.450 | 3.599 | 3.450 | 3.568 | 12,346 | +0.12(+3.42%) |
Oct 06, 2020 | 3.450 | 3.550 | 3.350 | 3.450 | 16,119 | -0.03(-0.76%) |
Oct 05, 2020 | 3.600 | 3.652 | 3.455 | 3.477 | 26,901 | -0.18(-4.94%) |
Oct 02, 2020 | 3.430 | 3.795 | 3.430 | 3.657 | 131,220 | +0.20(+5.92%) |
Oct 01, 2020 | 3.476 | 3.526 | 3.401 | 3.453 | 7,704 | -0.06(-1.69%) |
Sep 30, 2020 | 3.500 | 3.599 | 3.450 | 3.512 | 10,303 | +0.07(+2.00%) |
Sep 29, 2020 | 3.450 | 3.655 | 3.300 | 3.443 | 52,053 | +0.04(+1.28%) |
Sep 28, 2020 | 3.443 | 3.443 | 3.301 | 3.400 | 12,016 | +0.06(+1.87%) |
Sep 25, 2020 | 3.270 | 3.345 | 3.240 | 3.337 | 20,680 | +0.07(+2.05%) |
Sep 24, 2020 | 3.344 | 3.344 | 3.160 | 3.270 | 55,573 | -0.23(-6.57%) |
Sep 23, 2020 | 3.675 | 3.695 | 3.450 | 3.500 | 48,028 | -0.15(-4.06%) |
Sep 22, 2020 | 3.640 | 3.652 | 3.540 | 3.648 | 9,418 | +0.01(+0.21%) |
Sep 21, 2020 | 3.555 | 3.774 | 3.555 | 3.640 | 13,690 | +0.04(+1.07%) |
Sep 18, 2020 | 3.625 | 3.728 | 3.555 | 3.602 | 12,980 | -0.02(-0.61%) |
Sep 17, 2020 | 3.635 | 3.647 | 3.555 | 3.624 | 10,459 | -0.05(-1.33%) |
Sep 16, 2020 | 3.648 | 3.800 | 3.562 | 3.673 | 41,372 | +0.02(+0.63%) |
Sep 15, 2020 | 3.450 | 3.750 | 3.450 | 3.650 | 17,465 | +0.15(+4.33%) |
Sep 14, 2020 | 3.485 | 3.548 | 3.350 | 3.498 | 7,957 | +0.01(+0.24%) |
Sep 11, 2020 | 3.600 | 3.600 | 3.402 | 3.490 | 28,500 | -0.11(-3.06%) |
Sep 10, 2020 | 3.346 | 3.745 | 3.345 | 3.600 | 151,817 | +0.21(+6.19%) |
Sep 09, 2020 | 3.424 | 3.424 | 3.300 | 3.390 | 16,007 | +0.04(+1.27%) |
Sep 08, 2020 | 3.369 | 3.376 | 3.250 | 3.348 | 12,890 | +0.10(+3.08%) |
Sep 04, 2020 | 3.400 | 3.445 | 3.160 | 3.248 | 68,300 | -0.20(-5.68%) |
Sep 03, 2020 | 3.450 | 3.489 | 3.302 | 3.443 | 26,154 | +0.07(+2.03%) |
Sep 02, 2020 | 3.350 | 3.400 | 3.252 | 3.374 | 33,950 | +0.00(+0.06%) |
Sep 01, 2020 | 3.550 | 3.550 | 3.322 | 3.373 | 57,400 | -0.13(-3.64%) |
Aug 31, 2020 | 3.650 | 3.650 | 3.450 | 3.500 | 22,805 | -0.01(-0.17%) |
Aug 28, 2020 | 3.539 | 3.599 | 3.463 | 3.506 | 39,040 | +0.02(+0.54%) |
Aug 27, 2020 | 3.657 | 3.748 | 3.301 | 3.487 | 61,971 | -0.17(-4.54%) |
Aug 26, 2020 | 3.772 | 3.898 | 3.650 | 3.653 | 42,183 | -0.13(-3.36%) |
Aug 25, 2020 | 3.751 | 3.800 | 3.708 | 3.780 | 22,538 | -0.01(-0.36%) |
Aug 24, 2020 | 3.834 | 3.899 | 3.700 | 3.793 | 35,269 | -0.04(-0.95%) |
Aug 21, 2020 | 4.013 | 4.149 | 3.653 | 3.830 | 74,740 | -0.22(-5.42%) |
Aug 20, 2020 | 4.075 | 4.162 | 4.007 | 4.050 | 28,954 | -0.10(-2.52%) |
Aug 19, 2020 | 4.175 | 4.300 | 4.101 | 4.154 | 55,804 | +0.02(+0.41%) |
Aug 18, 2020 | 4.035 | 4.350 | 4.000 | 4.137 | 122,610 | +0.09(+2.20%) |
Aug 17, 2020 | 4.025 | 4.131 | 4.000 | 4.048 | 23,217 | +0.07(+1.82%) |
Aug 14, 2020 | 4.175 | 4.370 | 3.960 | 3.975 | 71,960 | -0.18(-4.23%) |
Aug 13, 2020 | 4.324 | 4.399 | 4.104 | 4.151 | 111,403 | -0.20(-4.57%) |
Aug 12, 2020 | 4.500 | 4.550 | 4.350 | 4.350 | 58,596 | -0.15(-3.32%) |
Aug 11, 2020 | 4.695 | 4.699 | 4.450 | 4.500 | 52,634 | -0.20(-4.26%) |
Aug 10, 2020 | 4.572 | 4.848 | 4.516 | 4.699 | 142,239 | +0.15(+3.31%) |
Aug 07, 2020 | 4.545 | 4.595 | 4.515 | 4.549 | 31,260 | -0.05(-1.10%) |
Aug 06, 2020 | 4.574 | 4.648 | 4.516 | 4.599 | 27,029 | -0.03(-0.54%) |
Aug 05, 2020 | 4.491 | 4.700 | 4.490 | 4.625 | 63,044 | +0.14(+3.11%) |
Aug 04, 2020 | 4.450 | 4.537 | 4.401 | 4.485 | 46,129 | +0.01(+0.22%) |
Aug 03, 2020 | 4.316 | 4.490 | 4.261 | 4.475 | 53,808 | +0.08(+1.73%) |
Jul 31, 2020 | 4.430 | 4.550 | 4.301 | 4.399 | 34,560 | -0.11(-2.47%) |
Jul 30, 2020 | 4.450 | 4.556 | 4.311 | 4.511 | 70,269 | +0.11(+2.51%) |
Jul 29, 2020 | 4.300 | 4.750 | 4.250 | 4.400 | 176,461 | +0.10(+2.33%) |
Jul 28, 2020 | 4.500 | 4.500 | 4.300 | 4.300 | 64,879 | -0.22(-4.78%) |
Jul 27, 2020 | 4.668 | 4.742 | 4.413 | 4.516 | 49,996 | -0.17(-3.73%) |
Jul 24, 2020 | 4.546 | 4.875 | 4.500 | 4.691 | 104,200 | +0.04(+0.88%) |
Jul 23, 2020 | 5.350 | 5.350 | 4.600 | 4.650 | 211,498 | -0.60(-11.43%) |
Jul 22, 2020 | 4.700 | 5.350 | 4.600 | 5.250 | 450,638 | +0.58(+12.42%) |
Jul 21, 2020 | 4.500 | 4.750 | 4.351 | 4.670 | 260,281 | +0.12(+2.65%) |
Jul 20, 2020 | 4.495 | 4.610 | 4.305 | 4.550 | 200,653 | +0.04(+0.82%) |
Jul 17, 2020 | 4.750 | 4.760 | 4.401 | 4.513 | 139,500 | -0.12(-2.64%) |
Jul 16, 2020 | 4.301 | 4.888 | 4.251 | 4.635 | 546,491 | +0.24(+5.35%) |
Jul 15, 2020 | 4.077 | 4.400 | 4.003 | 4.399 | 208,360 | +0.25(+6.01%) |
Jul 14, 2020 | 4.300 | 4.350 | 3.950 | 4.150 | 210,439 | -0.09(-2.24%) |
Jul 13, 2020 | 4.299 | 4.649 | 4.038 | 4.245 | 318,081 | -0.05(-1.28%) |
Jul 10, 2020 | 4.136 | 4.349 | 4.136 | 4.300 | 122,500 | +0.20(+4.88%) |
Jul 09, 2020 | 4.150 | 4.250 | 4.050 | 4.100 | 107,490 | -0.06(-1.36%) |
Jul 08, 2020 | 4.303 | 4.450 | 3.902 | 4.157 | 576,827 | -0.48(-10.36%) |
Jul 07, 2020 | 4.950 | 4.950 | 4.550 | 4.637 | 192,142 | -0.31(-6.31%) |
Jul 06, 2020 | 4.675 | 4.950 | 4.551 | 4.949 | 217,112 | +0.40(+8.79%) |
Jul 02, 2020 | 4.537 | 4.665 | 4.350 | 4.550 | 188,660 | +0.01(+0.26%) |
Jul 01, 2020 | 4.350 | 4.699 | 4.200 | 4.537 | 263,728 | +0.14(+3.12%) |
Jun 30, 2020 | 4.300 | 4.670 | 4.156 | 4.400 | 241,930 | +0.05(+1.16%) |
Jun 29, 2020 | 4.248 | 4.599 | 4.075 | 4.349 | 263,000 | +0.21(+5.10%) |
Jun 26, 2020 | 4.476 | 4.548 | 4.056 | 4.138 | 440,160 | -0.31(-7.00%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.400 | 4.450 | 185,193 | -0.35(-7.29%) |
Jun 24, 2020 | 4.540 | 4.974 | 4.351 | 4.800 | 436,689 | +0.30(+6.65%) |
Jun 23, 2020 | 4.550 | 4.899 | 4.250 | 4.500 | 480,600 | -0.24(-5.12%) |
Jun 22, 2020 | 5.450 | 5.450 | 4.599 | 4.744 | 481,276 | -1.01(-17.50%) |
Jun 19, 2020 | 5.950 | 6.400 | 4.801 | 5.750 | 1,886,160 | +0.40(+7.48%) |
Jun 18, 2020 | 4.000 | 5.750 | 4.000 | 5.350 | 3,287,895 | +1.37(+34.29%) |
Jun 17, 2020 | 4.051 | 4.069 | 3.905 | 3.984 | 72,420 | +0.01(+0.23%) |
Jun 16, 2020 | 4.103 | 4.149 | 3.852 | 3.975 | 105,526 | -0.12(-3.04%) |
Jun 15, 2020 | 4.000 | 4.150 | 3.901 | 4.099 | 88,371 | +0.19(+4.99%) |
Jun 12, 2020 | 4.300 | 4.348 | 3.850 | 3.905 | 210,240 | -0.19(-4.55%) |
Jun 11, 2020 | 4.401 | 4.500 | 4.000 | 4.090 | 313,183 | -0.84(-16.95%) |
Jun 10, 2020 | 4.350 | 5.200 | 3.800 | 4.926 | 702,899 | +0.76(+18.30%) |
Jun 09, 2020 | 3.850 | 4.399 | 3.800 | 4.163 | 485,233 | +0.36(+9.51%) |
Jun 08, 2020 | 3.449 | 4.250 | 3.446 | 3.802 | 527,929 | +0.22(+6.19%) |
Jun 05, 2020 | 3.600 | 3.691 | 3.430 | 3.580 | 122,800 | -0.11(-3.03%) |
Jun 04, 2020 | 3.402 | 4.300 | 3.402 | 3.692 | 636,192 | +0.25(+7.12%) |
Jun 03, 2020 | 3.470 | 3.470 | 3.417 | 3.447 | 40,282 | -0.02(-0.58%) |
Jun 02, 2020 | 3.374 | 3.600 | 3.325 | 3.467 | 107,157 | +0.09(+2.59%) |
Jun 01, 2020 | 3.348 | 3.393 | 3.250 | 3.380 | 29,051 | +0.06(+1.67%) |
May 29, 2020 | 3.479 | 3.499 | 3.300 | 3.324 | 48,200 | -0.13(-3.65%) |
May 28, 2020 | 3.376 | 3.489 | 3.376 | 3.450 | 52,931 | +0.01(+0.16%) |
May 27, 2020 | 3.446 | 3.446 | 3.300 | 3.445 | 70,244 | +0.02(+0.64%) |
May 26, 2020 | 3.400 | 3.449 | 3.325 | 3.422 | 59,533 | +0.04(+1.23%) |
May 22, 2020 | 3.440 | 3.449 | 3.325 | 3.381 | 50,140 | -0.03(-0.78%) |
May 21, 2020 | 3.411 | 3.499 | 3.300 | 3.408 | 39,450 | -0.03(-0.92%) |
May 20, 2020 | 3.500 | 3.548 | 3.326 | 3.439 | 94,014 | -0.01(-0.32%) |
May 19, 2020 | 3.392 | 3.700 | 3.265 | 3.450 | 206,665 | +0.08(+2.22%) |
May 18, 2020 | 3.349 | 3.450 | 3.158 | 3.375 | 113,423 | +0.12(+3.72%) |
May 15, 2020 | 3.250 | 3.441 | 3.200 | 3.254 | 95,740 | -0.15(-4.32%) |
May 14, 2020 | 3.500 | 3.545 | 3.252 | 3.401 | 212,583 | -0.25(-6.82%) |
May 13, 2020 | 3.800 | 4.000 | 3.550 | 3.650 | 253,271 | -0.22(-5.75%) |
May 12, 2020 | 3.858 | 3.894 | 3.751 | 3.873 | 55,370 | +0.02(+0.58%) |
May 11, 2020 | 3.750 | 3.899 | 3.700 | 3.850 | 91,383 | +0.14(+3.76%) |
May 08, 2020 | 3.695 | 3.800 | 3.627 | 3.711 | 65,100 | +0.01(+0.32%) |
May 07, 2020 | 3.899 | 3.899 | 3.606 | 3.699 | 130,072 | -0.20(-5.04%) |
May 06, 2020 | 3.928 | 4.049 | 3.803 | 3.895 | 152,156 | -0.06(-1.52%) |
May 05, 2020 | 3.974 | 3.999 | 3.865 | 3.955 | 56,872 | -0.09(-2.35%) |
May 04, 2020 | 3.950 | 4.100 | 3.800 | 4.050 | 108,980 | +0.01(+0.15%) |