Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.290 | 5.390 | 5.270 | 5.270 | 5,033 | -0.01(-0.19%) |
Mar 30, 2021 | 5.210 | 5.400 | 5.210 | 5.280 | 22,626 | +0.00(+0.00%) |
Mar 29, 2021 | 5.380 | 5.480 | 5.050 | 5.280 | 46,866 | -0.26(-4.76%) |
Mar 26, 2021 | 5.560 | 5.560 | 5.390 | 5.544 | 21,400 | +0.10(+1.91%) |
Mar 25, 2021 | 5.235 | 5.500 | 5.051 | 5.440 | 26,631 | +0.11(+2.06%) |
Mar 24, 2021 | 5.540 | 5.900 | 5.330 | 5.330 | 38,290 | -0.20(-3.62%) |
Mar 23, 2021 | 6.120 | 6.130 | 5.500 | 5.530 | 49,273 | -0.63(-10.23%) |
Mar 22, 2021 | 6.350 | 6.408 | 6.090 | 6.160 | 25,981 | -0.19(-2.99%) |
Mar 19, 2021 | 6.460 | 6.460 | 6.100 | 6.350 | 93,300 | +0.30(+4.96%) |
Mar 18, 2021 | 5.810 | 6.280 | 5.810 | 6.050 | 97,389 | +0.20(+3.42%) |
Mar 17, 2021 | 5.890 | 5.960 | 5.810 | 5.850 | 51,821 | -0.05(-0.85%) |
Mar 16, 2021 | 5.760 | 6.030 | 5.620 | 5.900 | 59,597 | +0.11(+1.90%) |
Mar 15, 2021 | 5.920 | 5.970 | 5.600 | 5.790 | 54,819 | -0.01(-0.17%) |
Mar 12, 2021 | 5.740 | 5.970 | 5.725 | 5.800 | 42,700 | +0.03(+0.52%) |
Mar 11, 2021 | 5.940 | 5.990 | 5.710 | 5.770 | 55,264 | -0.09(-1.54%) |
Mar 10, 2021 | 5.690 | 5.877 | 5.650 | 5.860 | 51,681 | +0.11(+1.91%) |
Mar 09, 2021 | 6.100 | 6.100 | 5.500 | 5.750 | 147,358 | +0.05(+0.88%) |
Mar 08, 2021 | 4.940 | 5.900 | 4.940 | 5.700 | 399,175 | +0.76(+15.38%) |
Mar 05, 2021 | 4.560 | 4.940 | 4.550 | 4.940 | 31,800 | +0.33(+7.16%) |
Mar 04, 2021 | 4.900 | 4.900 | 4.445 | 4.610 | 122,983 | -0.23(-4.75%) |
Mar 03, 2021 | 5.020 | 5.130 | 4.750 | 4.840 | 106,864 | -0.11(-2.22%) |
Mar 02, 2021 | 5.050 | 5.100 | 4.815 | 4.950 | 190,609 | -0.10(-1.98%) |
Mar 01, 2021 | 5.290 | 5.820 | 5.020 | 5.050 | 77,180 | -0.24(-4.54%) |
Feb 26, 2021 | 5.470 | 5.480 | 4.820 | 5.290 | 104,700 | -0.06(-1.12%) |
Feb 25, 2021 | 5.630 | 5.700 | 5.320 | 5.350 | 52,384 | -0.24(-4.29%) |
Feb 24, 2021 | 5.250 | 6.030 | 5.200 | 5.590 | 113,889 | +0.30(+5.67%) |
Feb 23, 2021 | 5.800 | 5.800 | 5.170 | 5.290 | 89,982 | -0.52(-8.95%) |
Feb 22, 2021 | 5.720 | 5.890 | 5.650 | 5.810 | 77,624 | +0.15(+2.65%) |
Feb 19, 2021 | 5.490 | 5.675 | 5.419 | 5.660 | 116,300 | +0.17(+3.10%) |
Feb 18, 2021 | 5.660 | 5.850 | 5.460 | 5.490 | 41,229 | -0.17(-3.00%) |
Feb 17, 2021 | 6.030 | 6.040 | 5.620 | 5.660 | 66,756 | -0.40(-6.60%) |
Feb 16, 2021 | 5.770 | 6.190 | 5.570 | 6.060 | 108,852 | -0.02(-0.33%) |
Feb 12, 2021 | 6.370 | 6.460 | 5.910 | 6.080 | 112,300 | -0.34(-5.30%) |
Feb 11, 2021 | 6.700 | 6.740 | 6.250 | 6.420 | 78,883 | -0.34(-5.03%) |
Feb 10, 2021 | 6.610 | 6.880 | 6.250 | 6.760 | 172,581 | -0.02(-0.29%) |
Feb 09, 2021 | 6.860 | 7.800 | 6.050 | 6.780 | 778,912 | +0.88(+14.92%) |
Feb 08, 2021 | 5.800 | 6.200 | 5.380 | 5.900 | 384,936 | -0.03(-0.51%) |
Feb 05, 2021 | 4.750 | 7.400 | 4.750 | 5.930 | 1,680,900 | +1.13(+23.54%) |
Feb 04, 2021 | 4.470 | 4.850 | 4.450 | 4.800 | 119,785 | +0.38(+8.60%) |
Feb 03, 2021 | 4.360 | 4.480 | 4.330 | 4.420 | 16,927 | +0.06(+1.38%) |
Feb 02, 2021 | 4.540 | 4.590 | 4.320 | 4.360 | 26,898 | -0.18(-3.96%) |
Feb 01, 2021 | 4.350 | 4.540 | 4.278 | 4.540 | 14,686 | +0.20(+4.61%) |
Jan 29, 2021 | 4.250 | 4.340 | 4.230 | 4.340 | 18,200 | +0.03(+0.70%) |
Jan 28, 2021 | 4.380 | 4.670 | 4.270 | 4.310 | 13,949 | -0.05(-1.15%) |
Jan 27, 2021 | 4.480 | 4.480 | 4.240 | 4.360 | 31,587 | -0.16(-3.54%) |
Jan 26, 2021 | 4.360 | 4.560 | 4.350 | 4.520 | 18,561 | +0.17(+3.91%) |
Jan 25, 2021 | 4.450 | 4.500 | 4.250 | 4.350 | 35,925 | -0.10(-2.25%) |
Jan 22, 2021 | 4.630 | 4.705 | 4.440 | 4.450 | 61,600 | -0.19(-4.09%) |
Jan 21, 2021 | 4.840 | 4.840 | 4.640 | 4.640 | 30,878 | -0.01(-0.22%) |
Jan 20, 2021 | 4.950 | 5.020 | 4.630 | 4.650 | 50,996 | -0.27(-5.49%) |
Jan 19, 2021 | 4.420 | 5.070 | 4.410 | 4.920 | 167,122 | +0.50(+11.31%) |
Jan 15, 2021 | 4.400 | 4.450 | 4.260 | 4.420 | 21,200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.110 | 4.440 | 4.110 | 4.420 | 45,124 | +0.27(+6.51%) |
Jan 13, 2021 | 4.150 | 4.400 | 4.120 | 4.150 | 36,346 | +0.03(+0.73%) |
Jan 12, 2021 | 4.520 | 4.520 | 4.070 | 4.120 | 44,564 | -0.40(-8.85%) |
Jan 11, 2021 | 4.340 | 4.540 | 4.150 | 4.520 | 29,377 | +0.21(+4.87%) |
Jan 08, 2021 | 4.190 | 4.360 | 4.040 | 4.310 | 36,400 | +0.15(+3.61%) |
Jan 07, 2021 | 4.070 | 4.202 | 4.020 | 4.160 | 29,405 | +0.09(+2.21%) |
Jan 06, 2021 | 4.080 | 4.240 | 4.050 | 4.070 | 27,601 | -0.05(-1.21%) |
Jan 05, 2021 | 4.050 | 4.190 | 4.050 | 4.120 | 16,550 | +0.02(+0.49%) |
Jan 04, 2021 | 4.060 | 4.180 | 4.020 | 4.100 | 14,588 | +0.05(+1.23%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 37,061 | +0.03(+0.75%) | |
Dec 30, 2020 | 4.080 | 4.135 | 3.950 | 4.020 | 37,061 | -0.01(-0.25%) |
Dec 29, 2020 | 3.990 | 4.170 | 3.970 | 4.030 | 26,535 | +0.06(+1.51%) |
Dec 28, 2020 | 4.030 | 4.190 | 3.950 | 3.970 | 29,941 | -0.10(-2.50%) |
Dec 24, 2020 | 4.000 | 4.072 | 3.981 | 4.072 | 8,800 | +0.06(+1.54%) |
Dec 23, 2020 | 3.990 | 4.050 | 3.950 | 4.010 | 19,249 | +0.02(+0.50%) |
Dec 22, 2020 | 4.000 | 4.110 | 3.950 | 3.990 | 36,019 | -0.01(-0.25%) |
Dec 21, 2020 | 4.350 | 4.352 | 3.970 | 4.000 | 79,716 | -0.38(-8.68%) |
Dec 18, 2020 | 4.470 | 4.870 | 4.380 | 4.380 | 33,800 | -0.10(-2.23%) |
Dec 17, 2020 | 4.490 | 4.630 | 4.411 | 4.480 | 17,800 | +0.06(+1.36%) |
Dec 16, 2020 | 4.918 | 4.918 | 4.400 | 4.420 | 26,062 | -0.05(-1.12%) |
Dec 15, 2020 | 4.440 | 4.740 | 4.396 | 4.470 | 24,281 | +0.00(+0.00%) |
Dec 14, 2020 | 4.750 | 4.930 | 4.370 | 4.470 | 54,426 | -0.23(-4.89%) |
Dec 11, 2020 | 4.800 | 5.000 | 4.670 | 4.700 | 33,700 | -0.07(-1.47%) |
Dec 10, 2020 | 4.810 | 5.066 | 4.760 | 4.770 | 28,124 | +0.04(+0.85%) |
Dec 09, 2020 | 5.450 | 5.480 | 4.630 | 4.730 | 64,676 | -0.57(-10.75%) |
Dec 08, 2020 | 5.250 | 5.696 | 5.250 | 5.300 | 73,797 | +0.10(+1.92%) |
Dec 07, 2020 | 4.800 | 5.450 | 4.735 | 5.200 | 64,263 | +0.48(+10.17%) |
Dec 04, 2020 | 4.600 | 4.960 | 4.600 | 4.720 | 77,900 | +0.05(+1.07%) |
Dec 03, 2020 | 4.240 | 4.720 | 4.240 | 4.670 | 83,546 | +0.48(+11.46%) |
Dec 02, 2020 | 4.100 | 4.250 | 4.080 | 4.190 | 40,028 | +0.09(+2.20%) |
Dec 01, 2020 | 4.330 | 4.350 | 4.094 | 4.100 | 30,264 | -0.17(-3.98%) |
Nov 30, 2020 | 4.350 | 4.370 | 4.160 | 4.270 | 87,533 | -0.15(-3.39%) |
Nov 27, 2020 | 3.930 | 4.420 | 3.900 | 4.420 | 64,700 | +0.52(+13.33%) |
Nov 25, 2020 | 3.690 | 3.900 | 3.623 | 3.900 | 55,300 | +0.20(+5.41%) |
Nov 24, 2020 | 3.560 | 3.700 | 3.500 | 3.700 | 19,918 | +0.23(+6.63%) |
Nov 23, 2020 | 3.530 | 3.600 | 3.470 | 3.470 | 26,339 | -0.09(-2.53%) |
Nov 20, 2020 | 3.750 | 3.789 | 3.550 | 3.560 | 17,700 | -0.12(-3.26%) |
Nov 19, 2020 | 3.800 | 3.800 | 3.630 | 3.680 | 37,420 | -0.09(-2.39%) |
Nov 18, 2020 | 3.700 | 3.830 | 3.700 | 3.770 | 52,863 | +0.11(+3.01%) |
Nov 17, 2020 | 3.410 | 3.725 | 3.410 | 3.660 | 41,522 | +0.30(+8.93%) |
Nov 16, 2020 | 3.360 | 3.410 | 3.290 | 3.360 | 27,494 | +0.09(+2.75%) |
Nov 13, 2020 | 3.440 | 3.440 | 3.250 | 3.270 | 27,800 | -0.15(-4.39%) |
Nov 12, 2020 | 3.380 | 3.480 | 3.260 | 3.420 | 35,326 | +0.03(+0.91%) |
Nov 11, 2020 | 3.000 | 3.400 | 3.000 | 3.389 | 112,014 | +0.41(+13.73%) |
Nov 10, 2020 | 2.990 | 3.000 | 2.901 | 2.980 | 22,951 | +0.03(+1.02%) |
Nov 09, 2020 | 2.830 | 2.960 | 2.750 | 2.950 | 110,915 | +0.30(+11.32%) |
Nov 06, 2020 | 2.690 | 2.730 | 2.600 | 2.650 | 31,500 | -0.04(-1.49%) |
Nov 05, 2020 | 2.770 | 2.790 | 2.690 | 2.690 | 21,379 | -0.04(-1.47%) |
Nov 04, 2020 | 2.850 | 2.850 | 2.705 | 2.730 | 15,406 | -0.15(-5.21%) |
Nov 03, 2020 | 2.690 | 2.890 | 2.680 | 2.880 | 27,365 | +0.16(+5.88%) |
Nov 02, 2020 | 2.720 | 2.748 | 2.580 | 2.720 | 20,721 | +0.04(+1.49%) |
Oct 30, 2020 | 2.710 | 2.710 | 2.590 | 2.680 | 17,800 | +0.05(+1.90%) |
Oct 29, 2020 | 2.650 | 2.670 | 2.600 | 2.630 | 12,232 | -0.01(-0.38%) |
Oct 28, 2020 | 2.760 | 2.760 | 2.630 | 2.640 | 29,448 | -0.13(-4.69%) |
Oct 27, 2020 | 2.770 | 2.800 | 2.750 | 2.770 | 24,863 | -0.04(-1.42%) |
Oct 26, 2020 | 2.920 | 2.930 | 2.760 | 2.810 | 35,717 | -0.15(-5.07%) |
Oct 23, 2020 | 2.910 | 3.000 | 2.910 | 2.960 | 40,800 | +0.02(+0.68%) |
Oct 22, 2020 | 3.070 | 3.070 | 2.910 | 2.940 | 25,598 | -0.17(-5.47%) |
Oct 21, 2020 | 3.050 | 3.130 | 3.040 | 3.110 | 31,786 | +0.06(+1.97%) |
Oct 20, 2020 | 3.000 | 3.080 | 2.970 | 3.050 | 50,308 | +0.12(+4.10%) |
Oct 19, 2020 | 2.800 | 2.940 | 2.800 | 2.930 | 51,143 | +0.16(+5.78%) |
Oct 16, 2020 | 2.780 | 2.896 | 2.700 | 2.770 | 65,700 | +0.02(+0.73%) |
Oct 15, 2020 | 2.740 | 2.870 | 2.670 | 2.750 | 48,818 | +0.05(+1.85%) |
Oct 14, 2020 | 2.760 | 2.760 | 2.670 | 2.700 | 16,467 | -0.01(-0.37%) |
Oct 13, 2020 | 2.800 | 2.890 | 2.700 | 2.710 | 17,412 | -0.12(-4.07%) |
Oct 12, 2020 | 2.910 | 2.951 | 2.770 | 2.825 | 34,818 | -0.08(-2.92%) |
Oct 09, 2020 | 3.000 | 3.000 | 2.800 | 2.910 | 27,800 | -0.07(-2.35%) |
Oct 08, 2020 | 2.870 | 2.990 | 2.800 | 2.980 | 42,689 | +0.09(+3.11%) |
Oct 07, 2020 | 2.850 | 2.940 | 2.800 | 2.890 | 46,041 | +0.05(+1.76%) |
Oct 06, 2020 | 2.670 | 2.944 | 2.650 | 2.840 | 100,352 | +0.20(+7.58%) |
Oct 05, 2020 | 2.690 | 2.690 | 2.600 | 2.640 | 26,756 | +0.02(+0.76%) |
Oct 02, 2020 | 2.560 | 2.660 | 2.550 | 2.620 | 48,700 | -0.06(-2.24%) |
Oct 01, 2020 | 2.730 | 2.730 | 2.670 | 2.680 | 14,713 | +0.00(+0.00%) |
Sep 30, 2020 | 2.720 | 2.760 | 2.680 | 2.680 | 27,190 | +0.01(+0.37%) |
Sep 29, 2020 | 2.670 | 2.710 | 2.650 | 2.670 | 50,559 | -0.03(-1.11%) |
Sep 28, 2020 | 2.750 | 2.790 | 2.680 | 2.700 | 25,012 | -0.05(-1.82%) |
Sep 25, 2020 | 2.800 | 2.850 | 2.750 | 2.750 | 22,700 | -0.08(-2.83%) |
Sep 24, 2020 | 2.860 | 2.880 | 2.700 | 2.830 | 60,149 | -0.07(-2.41%) |
Sep 23, 2020 | 2.990 | 2.990 | 2.785 | 2.900 | 47,080 | -0.04(-1.36%) |
Sep 22, 2020 | 3.030 | 3.030 | 2.920 | 2.940 | 7,920 | -0.04(-1.34%) |
Sep 21, 2020 | 3.150 | 3.150 | 2.909 | 2.980 | 45,812 | -0.16(-5.10%) |
Sep 18, 2020 | 3.100 | 3.160 | 3.060 | 3.140 | 30,800 | +0.04(+1.29%) |
Sep 17, 2020 | 3.090 | 3.140 | 3.050 | 3.100 | 17,101 | +0.01(+0.32%) |
Sep 16, 2020 | 3.190 | 3.200 | 3.045 | 3.090 | 31,836 | -0.09(-2.83%) |
Sep 15, 2020 | 3.080 | 3.184 | 3.023 | 3.180 | 30,871 | +0.16(+5.30%) |
Sep 14, 2020 | 3.040 | 3.060 | 3.010 | 3.020 | 57,323 | -0.04(-1.31%) |
Sep 11, 2020 | 3.070 | 3.075 | 3.010 | 3.060 | 37,600 | -0.02(-0.65%) |
Sep 10, 2020 | 3.110 | 3.130 | 3.060 | 3.080 | 17,949 | -0.04(-1.28%) |
Sep 09, 2020 | 3.140 | 3.180 | 3.100 | 3.120 | 14,326 | -0.03(-1.11%) |
Sep 08, 2020 | 3.142 | 3.170 | 3.110 | 3.155 | 11,951 | -0.03(-0.79%) |
Sep 04, 2020 | 3.120 | 3.257 | 3.110 | 3.180 | 29,700 | +0.05(+1.60%) |
Sep 03, 2020 | 3.160 | 3.250 | 3.100 | 3.130 | 46,117 | -0.08(-2.49%) |
Sep 02, 2020 | 3.290 | 3.290 | 3.100 | 3.210 | 82,554 | -0.05(-1.53%) |
Sep 01, 2020 | 3.310 | 3.320 | 3.240 | 3.260 | 19,164 | +0.00(+0.00%) |
Aug 31, 2020 | 3.320 | 3.330 | 3.210 | 3.260 | 33,480 | -0.08(-2.40%) |
Aug 28, 2020 | 3.320 | 3.380 | 3.270 | 3.340 | 28,600 | +0.08(+2.45%) |
Aug 27, 2020 | 3.290 | 3.340 | 3.250 | 3.260 | 14,741 | -0.02(-0.61%) |
Aug 26, 2020 | 3.360 | 3.378 | 3.270 | 3.280 | 23,021 | -0.12(-3.53%) |
Aug 25, 2020 | 3.440 | 3.480 | 3.310 | 3.400 | 17,521 | +0.00(+0.00%) |
Aug 24, 2020 | 3.330 | 3.410 | 3.284 | 3.400 | 34,133 | +0.05(+1.49%) |
Aug 21, 2020 | 3.380 | 3.420 | 3.310 | 3.350 | 34,000 | -0.11(-3.18%) |
Aug 20, 2020 | 3.520 | 3.557 | 3.260 | 3.460 | 104,253 | -0.13(-3.62%) |
Aug 19, 2020 | 3.150 | 3.650 | 3.140 | 3.590 | 501,944 | +0.46(+14.70%) |
Aug 18, 2020 | 3.200 | 3.200 | 3.090 | 3.130 | 33,366 | -0.07(-2.19%) |
Aug 17, 2020 | 3.250 | 3.270 | 3.190 | 3.200 | 27,383 | -0.07(-2.14%) |
Aug 14, 2020 | 3.100 | 3.280 | 3.100 | 3.270 | 45,300 | +0.23(+7.57%) |
Aug 13, 2020 | 3.100 | 3.150 | 3.040 | 3.040 | 72,517 | -0.05(-1.62%) |
Aug 12, 2020 | 3.250 | 3.250 | 3.050 | 3.090 | 67,167 | -0.15(-4.63%) |
Aug 11, 2020 | 3.300 | 3.330 | 3.230 | 3.240 | 70,673 | +0.01(+0.31%) |
Aug 10, 2020 | 3.250 | 3.310 | 3.200 | 3.230 | 36,691 | +0.03(+0.94%) |
Aug 07, 2020 | 3.320 | 3.320 | 3.190 | 3.200 | 116,100 | -0.10(-3.03%) |
Aug 06, 2020 | 3.200 | 3.330 | 3.200 | 3.300 | 17,106 | +0.10(+3.12%) |
Aug 05, 2020 | 3.250 | 3.280 | 3.100 | 3.200 | 42,535 | +0.01(+0.31%) |
Aug 04, 2020 | 3.360 | 3.390 | 3.170 | 3.190 | 66,628 | -0.19(-5.62%) |
Aug 03, 2020 | 3.300 | 3.380 | 3.270 | 3.380 | 32,646 | +0.06(+1.81%) |
Jul 31, 2020 | 3.410 | 3.475 | 3.310 | 3.320 | 16,000 | -0.13(-3.77%) |
Jul 30, 2020 | 3.470 | 3.505 | 3.390 | 3.450 | 45,597 | +0.01(+0.29%) |
Jul 29, 2020 | 3.410 | 3.477 | 3.343 | 3.440 | 66,555 | +0.09(+2.69%) |
Jul 28, 2020 | 3.560 | 3.570 | 3.260 | 3.350 | 69,015 | -0.20(-5.63%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.520 | 3.550 | 112,027 | -0.12(-3.40%) |
Jul 24, 2020 | 3.950 | 3.950 | 3.636 | 3.675 | 50,000 | -0.26(-6.49%) |
Jul 23, 2020 | 3.930 | 3.950 | 3.920 | 3.930 | 15,153 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.080 | 3.960 | 3.960 | 20,158 | -0.02(-0.50%) |
Jul 21, 2020 | 4.120 | 4.170 | 3.950 | 3.980 | 16,932 | -0.08(-1.97%) |
Jul 20, 2020 | 4.300 | 4.300 | 3.950 | 4.060 | 48,899 | -0.23(-5.36%) |
Jul 17, 2020 | 4.210 | 4.300 | 4.210 | 4.290 | 6,500 | +0.02(+0.47%) |
Jul 16, 2020 | 4.120 | 4.500 | 4.030 | 4.270 | 84,713 | +0.15(+3.64%) |
Jul 15, 2020 | 4.130 | 4.170 | 3.960 | 4.120 | 33,709 | +0.09(+2.23%) |
Jul 14, 2020 | 4.110 | 4.120 | 4.010 | 4.030 | 6,761 | -0.10(-2.42%) |
Jul 13, 2020 | 4.150 | 4.190 | 4.000 | 4.130 | 9,586 | +0.06(+1.60%) |
Jul 10, 2020 | 3.950 | 4.065 | 3.925 | 4.065 | 12,300 | +0.08(+1.88%) |
Jul 09, 2020 | 4.000 | 4.050 | 3.850 | 3.990 | 18,180 | -0.01(-0.25%) |
Jul 08, 2020 | 4.100 | 4.100 | 3.880 | 4.000 | 37,022 | -0.03(-0.74%) |
Jul 07, 2020 | 4.160 | 4.160 | 4.030 | 4.030 | 14,094 | -0.19(-4.50%) |
Jul 06, 2020 | 4.080 | 4.370 | 4.070 | 4.220 | 19,166 | +0.15(+3.69%) |
Jul 02, 2020 | 4.110 | 4.400 | 4.070 | 4.070 | 31,900 | -0.01(-0.25%) |
Jul 01, 2020 | 4.170 | 4.317 | 4.050 | 4.080 | 12,096 | -0.17(-4.00%) |
Jun 30, 2020 | 4.360 | 4.400 | 4.220 | 4.250 | 12,023 | -0.03(-0.70%) |
Jun 29, 2020 | 4.060 | 4.380 | 4.060 | 4.280 | 22,083 | +0.24(+5.94%) |
Jun 26, 2020 | 4.560 | 4.560 | 4.020 | 4.040 | 56,300 | -0.43(-9.62%) |
Jun 25, 2020 | 4.420 | 4.570 | 4.350 | 4.470 | 15,457 | -0.28(-5.89%) |
Jun 24, 2020 | 4.630 | 4.750 | 4.310 | 4.750 | 76,455 | +0.09(+1.93%) |
Jun 23, 2020 | 4.830 | 4.830 | 4.535 | 4.660 | 36,893 | -0.08(-1.69%) |
Jun 22, 2020 | 4.650 | 4.840 | 4.580 | 4.740 | 33,432 | +0.11(+2.38%) |
Jun 19, 2020 | 4.840 | 4.870 | 4.600 | 4.630 | 9,400 | -0.11(-2.32%) |
Jun 18, 2020 | 5.050 | 5.050 | 4.550 | 4.740 | 51,313 | -0.28(-5.58%) |
Jun 17, 2020 | 5.070 | 5.240 | 4.910 | 5.020 | 23,794 | -0.05(-0.99%) |
Jun 16, 2020 | 5.030 | 5.390 | 4.830 | 5.070 | 26,441 | -0.17(-3.24%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.790 | 5.240 | 34,662 | +0.05(+0.96%) |
Jun 12, 2020 | 5.160 | 5.280 | 5.160 | 5.190 | 12,400 | +0.04(+0.68%) |
Jun 11, 2020 | 5.450 | 5.500 | 5.000 | 5.155 | 64,688 | -0.22(-4.18%) |
Jun 10, 2020 | 5.620 | 5.620 | 5.210 | 5.380 | 38,191 | -0.16(-2.80%) |
Jun 09, 2020 | 5.790 | 5.790 | 5.360 | 5.535 | 39,035 | -0.16(-2.72%) |
Jun 08, 2020 | 5.250 | 5.760 | 5.050 | 5.690 | 62,063 | +0.63(+12.45%) |
Jun 05, 2020 | 4.770 | 5.084 | 4.770 | 5.060 | 91,000 | +0.38(+8.12%) |
Jun 04, 2020 | 4.590 | 4.700 | 4.510 | 4.680 | 26,575 | +0.09(+1.96%) |
Jun 03, 2020 | 4.600 | 4.700 | 4.400 | 4.590 | 73,601 | +0.10(+2.23%) |
Jun 02, 2020 | 4.670 | 4.670 | 4.440 | 4.490 | 15,398 | -0.10(-2.18%) |
Jun 01, 2020 | 4.390 | 4.700 | 4.360 | 4.590 | 91,662 | +0.30(+6.99%) |
May 29, 2020 | 4.300 | 4.500 | 4.260 | 4.290 | 32,900 | +0.02(+0.47%) |
May 28, 2020 | 4.240 | 4.360 | 4.220 | 4.270 | 30,961 | +0.06(+1.43%) |
May 27, 2020 | 4.170 | 4.270 | 4.130 | 4.210 | 17,954 | +0.11(+2.68%) |
May 26, 2020 | 4.220 | 4.300 | 4.082 | 4.100 | 31,767 | +0.03(+0.74%) |
May 22, 2020 | 4.040 | 4.124 | 4.030 | 4.070 | 11,800 | +0.00(+0.00%) |
May 21, 2020 | 4.010 | 4.150 | 3.980 | 4.070 | 20,880 | +0.00(+0.00%) |
May 20, 2020 | 4.020 | 4.143 | 4.010 | 4.070 | 18,554 | +0.02(+0.49%) |
May 19, 2020 | 4.050 | 4.060 | 3.950 | 4.050 | 27,386 | +0.09(+2.27%) |
May 18, 2020 | 4.140 | 4.230 | 3.850 | 3.960 | 51,708 | -0.03(-0.75%) |
May 15, 2020 | 4.000 | 4.000 | 3.862 | 3.990 | 25,500 | +0.06(+1.53%) |
May 14, 2020 | 4.000 | 4.000 | 3.770 | 3.930 | 53,855 | -0.02(-0.51%) |
May 13, 2020 | 4.270 | 4.270 | 3.850 | 3.950 | 70,272 | -0.20(-4.82%) |
May 12, 2020 | 4.310 | 4.380 | 4.050 | 4.150 | 83,389 | +0.05(+1.22%) |
May 11, 2020 | 4.900 | 4.920 | 4.000 | 4.100 | 112,144 | -0.82(-16.67%) |
May 08, 2020 | 4.620 | 4.970 | 4.620 | 4.920 | 13,200 | +0.30(+6.49%) |
May 07, 2020 | 4.600 | 4.750 | 4.550 | 4.620 | 12,785 | +0.02(+0.43%) |
May 06, 2020 | 4.560 | 4.690 | 4.560 | 4.600 | 18,428 | +0.05(+1.10%) |
May 05, 2020 | 4.550 | 4.720 | 4.550 | 4.550 | 22,089 | +0.03(+0.66%) |
May 04, 2020 | 4.510 | 4.663 | 4.490 | 4.520 | 39,726 | -0.03(-0.66%) |
May 01, 2020 | 4.450 | 4.676 | 4.450 | 4.550 | 15,200 | +0.00(+0.00%) |
Apr 30, 2020 | 4.630 | 4.660 | 4.540 | 4.550 | 20,867 | -0.07(-1.52%) |
Apr 29, 2020 | 4.640 | 4.660 | 4.450 | 4.620 | 37,685 | +0.27(+6.21%) |
Apr 28, 2020 | 4.280 | 4.700 | 4.274 | 4.350 | 73,521 | +0.08(+1.87%) |
Apr 27, 2020 | 4.620 | 4.640 | 4.270 | 4.270 | 48,947 | -0.31(-6.67%) |
Apr 24, 2020 | 4.520 | 4.590 | 4.450 | 4.575 | 14,700 | +0.18(+3.98%) |
Apr 23, 2020 | 4.630 | 4.700 | 4.400 | 4.400 | 11,719 | -0.06(-1.35%) |
Apr 22, 2020 | 4.610 | 4.740 | 4.460 | 4.460 | 21,000 | +0.02(+0.45%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.370 | 4.440 | 14,680 | -0.07(-1.55%) |
Apr 20, 2020 | 4.370 | 4.710 | 4.310 | 4.510 | 46,153 | +0.23(+5.37%) |
Apr 17, 2020 | 4.050 | 4.460 | 4.037 | 4.280 | 28,000 | +0.33(+8.35%) |
Apr 16, 2020 | 3.990 | 4.090 | 3.920 | 3.950 | 29,936 | -0.05(-1.25%) |
Apr 15, 2020 | 4.000 | 4.080 | 3.900 | 4.000 | 27,893 | -0.08(-1.96%) |
Apr 14, 2020 | 4.220 | 4.220 | 3.900 | 4.080 | 56,025 | +0.06(+1.49%) |
Apr 13, 2020 | 4.110 | 4.110 | 3.970 | 4.020 | 37,365 | +0.01(+0.25%) |
Apr 09, 2020 | 4.000 | 4.100 | 3.950 | 4.010 | 33,400 | +0.03(+0.75%) |
Apr 08, 2020 | 3.950 | 4.170 | 3.940 | 3.980 | 18,611 | +0.03(+0.76%) |
Apr 07, 2020 | 4.000 | 4.170 | 3.916 | 3.950 | 44,316 | +0.05(+1.28%) |
Apr 06, 2020 | 4.210 | 4.210 | 3.810 | 3.900 | 78,930 | -0.15(-3.70%) |
Apr 03, 2020 | 4.290 | 4.290 | 4.020 | 4.050 | 20,900 | -0.16(-3.80%) |
Apr 02, 2020 | 4.210 | 4.800 | 4.210 | 4.210 | 14,407 | +0.00(+0.00%) |