Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.950 | 3.080 | 2.910 | 3.080 | 254,159 | +0.14(+4.76%) |
Mar 30, 2021 | 2.920 | 3.050 | 2.830 | 2.940 | 186,828 | +0.04(+1.38%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.840 | 2.900 | 436,475 | -0.17(-5.54%) |
Mar 26, 2021 | 3.220 | 3.220 | 2.960 | 3.070 | 312,500 | -0.05(-1.60%) |
Mar 25, 2021 | 2.860 | 3.190 | 2.810 | 3.120 | 509,033 | +0.26(+9.09%) |
Mar 24, 2021 | 3.100 | 3.120 | 2.840 | 2.860 | 702,659 | -0.21(-6.84%) |
Mar 23, 2021 | 3.230 | 3.250 | 3.010 | 3.070 | 412,944 | -0.23(-6.97%) |
Mar 22, 2021 | 3.150 | 3.300 | 3.110 | 3.300 | 335,234 | +0.23(+7.49%) |
Mar 19, 2021 | 3.150 | 3.290 | 3.070 | 3.070 | 879,400 | -0.11(-3.46%) |
Mar 18, 2021 | 3.270 | 3.370 | 3.140 | 3.180 | 495,859 | -0.12(-3.64%) |
Mar 17, 2021 | 3.130 | 3.390 | 3.060 | 3.300 | 527,183 | +0.09(+2.80%) |
Mar 16, 2021 | 3.300 | 3.480 | 3.200 | 3.210 | 1,250,170 | -0.07(-2.13%) |
Mar 15, 2021 | 3.240 | 3.350 | 3.230 | 3.280 | 348,058 | +0.05(+1.55%) |
Mar 12, 2021 | 3.230 | 3.270 | 3.150 | 3.230 | 265,300 | -0.01(-0.31%) |
Mar 11, 2021 | 3.150 | 3.310 | 3.070 | 3.240 | 428,585 | +0.09(+2.86%) |
Mar 10, 2021 | 3.130 | 3.230 | 3.060 | 3.150 | 323,472 | +0.06(+1.94%) |
Mar 09, 2021 | 2.850 | 3.140 | 2.850 | 3.090 | 564,992 | +0.23(+8.04%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.830 | 2.860 | 930,161 | -0.02(-0.69%) |
Mar 05, 2021 | 2.910 | 2.950 | 2.550 | 2.880 | 1,205,600 | -0.03(-1.03%) |
Mar 04, 2021 | 3.190 | 3.210 | 2.820 | 2.910 | 1,554,655 | -0.26(-8.20%) |
Mar 03, 2021 | 3.280 | 3.340 | 3.130 | 3.170 | 823,226 | -0.07(-2.16%) |
Mar 02, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 1,351,427 | -0.14(-4.14%) |
Mar 01, 2021 | 3.610 | 3.650 | 3.350 | 3.380 | 1,403,880 | -0.10(-2.87%) |
Feb 26, 2021 | 3.580 | 3.690 | 3.310 | 3.480 | 1,746,200 | -0.10(-2.79%) |
Feb 25, 2021 | 3.770 | 3.790 | 3.520 | 3.580 | 1,595,227 | -0.21(-5.54%) |
Feb 24, 2021 | 3.990 | 4.110 | 3.750 | 3.790 | 1,510,331 | -0.25(-6.19%) |
Feb 23, 2021 | 3.910 | 4.130 | 3.540 | 4.040 | 2,545,185 | -0.53(-11.60%) |
Feb 22, 2021 | 3.950 | 4.580 | 3.890 | 4.570 | 7,000,311 | +0.81(+21.54%) |
Feb 19, 2021 | 3.820 | 3.840 | 3.642 | 3.760 | 1,758,200 | +0.02(+0.53%) |
Feb 18, 2021 | 3.700 | 3.930 | 3.600 | 3.740 | 3,191,116 | +0.14(+3.89%) |
Feb 17, 2021 | 3.630 | 3.650 | 3.460 | 3.600 | 2,156,864 | -0.04(-1.10%) |
Feb 16, 2021 | 3.610 | 3.710 | 3.560 | 3.640 | 4,454,310 | +0.14(+4.00%) |
Feb 12, 2021 | 3.510 | 3.650 | 3.480 | 3.500 | 4,944,000 | -0.44(-11.17%) |
Feb 11, 2021 | 4.240 | 4.320 | 3.880 | 3.940 | 600,860 | -0.21(-5.06%) |
Feb 10, 2021 | 4.680 | 4.710 | 4.030 | 4.150 | 1,042,311 | -0.62(-13.00%) |
Feb 09, 2021 | 4.260 | 5.080 | 4.130 | 4.770 | 2,386,162 | +0.49(+11.45%) |
Feb 08, 2021 | 4.100 | 4.290 | 4.100 | 4.280 | 243,283 | +0.20(+4.90%) |
Feb 05, 2021 | 4.090 | 4.100 | 3.910 | 4.080 | 280,400 | -0.01(-0.24%) |
Feb 04, 2021 | 4.270 | 4.470 | 3.990 | 4.090 | 873,593 | -0.10(-2.39%) |
Feb 03, 2021 | 4.280 | 4.280 | 4.080 | 4.190 | 330,779 | +0.06(+1.45%) |
Feb 02, 2021 | 4.060 | 4.300 | 3.880 | 4.130 | 993,936 | +0.28(+7.27%) |
Feb 01, 2021 | 3.790 | 3.850 | 3.660 | 3.850 | 133,517 | +0.13(+3.49%) |
Jan 29, 2021 | 3.740 | 3.830 | 3.660 | 3.720 | 154,000 | +0.03(+0.81%) |
Jan 28, 2021 | 3.794 | 3.890 | 3.660 | 3.690 | 212,847 | -0.14(-3.66%) |
Jan 27, 2021 | 3.840 | 3.960 | 3.750 | 3.830 | 164,501 | -0.05(-1.29%) |
Jan 26, 2021 | 3.980 | 4.060 | 3.850 | 3.880 | 229,124 | -0.08(-2.02%) |
Jan 25, 2021 | 4.060 | 4.110 | 3.830 | 3.960 | 112,053 | -0.09(-2.22%) |
Jan 22, 2021 | 3.890 | 4.090 | 3.810 | 4.050 | 257,000 | +0.16(+4.11%) |
Jan 21, 2021 | 3.860 | 3.980 | 3.730 | 3.890 | 127,149 | +0.06(+1.57%) |
Jan 20, 2021 | 3.790 | 3.904 | 3.713 | 3.830 | 366,783 | +0.12(+3.23%) |
Jan 19, 2021 | 4.060 | 4.060 | 3.710 | 3.710 | 516,448 | -0.35(-8.62%) |
Jan 15, 2021 | 4.300 | 4.325 | 4.000 | 4.060 | 257,500 | -0.07(-1.69%) |
Jan 14, 2021 | 3.860 | 4.430 | 3.830 | 4.130 | 792,601 | +0.31(+8.12%) |
Jan 13, 2021 | 3.890 | 3.890 | 3.790 | 3.820 | 55,633 | -0.04(-1.04%) |
Jan 12, 2021 | 3.950 | 3.980 | 3.850 | 3.860 | 66,416 | -0.06(-1.53%) |
Jan 11, 2021 | 3.910 | 3.980 | 3.792 | 3.920 | 86,626 | +0.01(+0.26%) |
Jan 08, 2021 | 3.890 | 3.970 | 3.830 | 3.910 | 92,200 | +0.02(+0.51%) |
Jan 07, 2021 | 3.870 | 3.960 | 3.810 | 3.890 | 115,376 | +0.07(+1.83%) |
Jan 06, 2021 | 3.940 | 4.021 | 3.820 | 3.820 | 105,166 | -0.08(-2.05%) |
Jan 05, 2021 | 3.740 | 3.930 | 3.720 | 3.900 | 114,775 | +0.12(+3.17%) |
Jan 04, 2021 | 3.600 | 3.860 | 3.560 | 3.780 | 124,467 | +0.22(+6.18%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 110,092 | -0.21(-5.57%) | |
Dec 30, 2020 | 3.760 | 3.820 | 3.700 | 3.770 | 110,092 | +0.00(+0.00%) |
Dec 29, 2020 | 3.920 | 3.920 | 3.710 | 3.770 | 245,700 | -0.18(-4.56%) |
Dec 28, 2020 | 3.890 | 4.066 | 3.850 | 3.950 | 199,088 | +0.07(+1.80%) |
Dec 24, 2020 | 3.990 | 3.990 | 3.860 | 3.880 | 55,900 | -0.07(-1.77%) |
Dec 23, 2020 | 4.010 | 4.100 | 3.940 | 3.950 | 166,428 | -0.07(-1.74%) |
Dec 22, 2020 | 4.030 | 4.070 | 3.980 | 4.020 | 254,922 | -0.01(-0.25%) |
Dec 21, 2020 | 4.000 | 4.080 | 3.970 | 4.030 | 203,748 | +0.03(+0.75%) |
Dec 18, 2020 | 4.070 | 4.240 | 4.000 | 4.000 | 284,200 | -0.06(-1.48%) |
Dec 17, 2020 | 4.060 | 4.070 | 3.990 | 4.060 | 126,676 | +0.05(+1.25%) |
Dec 16, 2020 | 4.000 | 4.050 | 3.950 | 4.010 | 119,167 | -0.01(-0.25%) |
Dec 15, 2020 | 3.990 | 4.030 | 3.740 | 4.020 | 320,495 | +0.07(+1.77%) |
Dec 14, 2020 | 4.060 | 4.084 | 3.860 | 3.950 | 150,045 | -0.03(-0.75%) |
Dec 11, 2020 | 4.130 | 4.130 | 3.930 | 3.980 | 131,300 | -0.15(-3.63%) |
Dec 10, 2020 | 3.890 | 4.410 | 3.640 | 4.130 | 651,839 | +0.22(+5.63%) |
Dec 09, 2020 | 4.040 | 4.060 | 3.840 | 3.910 | 198,192 | -0.10(-2.49%) |
Dec 08, 2020 | 4.100 | 4.100 | 3.910 | 4.010 | 182,446 | -0.09(-2.20%) |
Dec 07, 2020 | 4.110 | 4.150 | 4.000 | 4.100 | 285,528 | +0.06(+1.49%) |
Dec 04, 2020 | 3.950 | 4.100 | 3.930 | 4.040 | 224,800 | +0.11(+2.80%) |
Dec 03, 2020 | 3.920 | 3.970 | 3.880 | 3.930 | 58,223 | +0.02(+0.51%) |
Dec 02, 2020 | 3.880 | 3.990 | 3.820 | 3.910 | 133,571 | +0.00(+0.00%) |
Dec 01, 2020 | 4.050 | 4.110 | 3.910 | 3.910 | 82,724 | -0.08(-2.01%) |
Nov 30, 2020 | 3.990 | 4.060 | 3.933 | 3.990 | 133,351 | -0.04(-0.99%) |
Nov 27, 2020 | 3.910 | 4.080 | 3.910 | 4.030 | 61,900 | +0.13(+3.33%) |
Nov 25, 2020 | 3.920 | 3.955 | 3.880 | 3.900 | 57,900 | -0.04(-1.02%) |
Nov 24, 2020 | 3.970 | 4.010 | 3.850 | 3.940 | 192,961 | -0.01(-0.25%) |
Nov 23, 2020 | 3.980 | 4.050 | 3.900 | 3.950 | 149,318 | -0.04(-1.00%) |
Nov 20, 2020 | 4.110 | 4.144 | 3.970 | 3.990 | 148,100 | -0.14(-3.39%) |
Nov 19, 2020 | 4.110 | 4.220 | 4.080 | 4.130 | 174,423 | +0.03(+0.73%) |
Nov 18, 2020 | 4.160 | 4.230 | 4.050 | 4.100 | 126,798 | -0.08(-1.91%) |
Nov 17, 2020 | 4.040 | 4.230 | 4.040 | 4.180 | 163,701 | +0.07(+1.70%) |
Nov 16, 2020 | 4.130 | 4.170 | 4.010 | 4.110 | 158,126 | -0.02(-0.48%) |
Nov 13, 2020 | 4.130 | 4.170 | 4.080 | 4.130 | 142,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.140 | 4.200 | 3.950 | 4.130 | 172,979 | +0.01(+0.24%) |
Nov 11, 2020 | 4.090 | 4.170 | 4.020 | 4.120 | 82,468 | +0.06(+1.48%) |
Nov 10, 2020 | 3.970 | 4.110 | 3.910 | 4.060 | 87,507 | +0.07(+1.75%) |
Nov 09, 2020 | 4.200 | 4.300 | 3.970 | 3.990 | 294,830 | -0.20(-4.77%) |
Nov 06, 2020 | 4.260 | 4.260 | 4.120 | 4.190 | 104,500 | -0.06(-1.41%) |
Nov 05, 2020 | 4.230 | 4.300 | 4.040 | 4.250 | 170,434 | +0.04(+0.95%) |
Nov 04, 2020 | 4.080 | 4.260 | 4.060 | 4.210 | 160,463 | +0.13(+3.19%) |
Nov 03, 2020 | 3.970 | 4.110 | 3.900 | 4.080 | 138,743 | +0.18(+4.62%) |
Nov 02, 2020 | 3.950 | 3.950 | 3.820 | 3.900 | 157,375 | -0.06(-1.52%) |
Oct 30, 2020 | 3.940 | 4.050 | 3.870 | 3.960 | 169,900 | -0.03(-0.75%) |
Oct 29, 2020 | 3.880 | 4.090 | 3.820 | 3.990 | 185,722 | +0.19(+5.00%) |
Oct 28, 2020 | 4.000 | 4.020 | 3.790 | 3.800 | 413,145 | -0.29(-7.09%) |
Oct 27, 2020 | 3.910 | 4.120 | 3.860 | 4.090 | 137,170 | +0.23(+5.96%) |
Oct 26, 2020 | 3.910 | 4.050 | 3.840 | 3.860 | 199,724 | -0.10(-2.53%) |
Oct 23, 2020 | 4.050 | 4.050 | 3.910 | 3.960 | 155,900 | -0.04(-1.00%) |
Oct 22, 2020 | 3.940 | 4.070 | 3.910 | 4.000 | 87,231 | +0.08(+2.04%) |
Oct 21, 2020 | 4.050 | 4.130 | 3.850 | 3.920 | 153,459 | -0.11(-2.73%) |
Oct 20, 2020 | 4.070 | 4.170 | 3.970 | 4.030 | 85,711 | -0.02(-0.49%) |
Oct 19, 2020 | 4.050 | 4.130 | 4.030 | 4.050 | 108,009 | -0.04(-0.98%) |
Oct 16, 2020 | 4.100 | 4.190 | 4.041 | 4.090 | 121,600 | -0.01(-0.24%) |
Oct 15, 2020 | 3.920 | 4.130 | 3.860 | 4.100 | 173,658 | +0.10(+2.50%) |
Oct 14, 2020 | 4.240 | 4.280 | 4.000 | 4.000 | 199,469 | -0.24(-5.66%) |
Oct 13, 2020 | 3.840 | 4.240 | 3.840 | 4.240 | 323,014 | +0.32(+8.16%) |
Oct 12, 2020 | 4.010 | 4.030 | 3.780 | 3.920 | 534,889 | -0.07(-1.75%) |
Oct 09, 2020 | 4.060 | 4.100 | 3.960 | 3.990 | 389,300 | -0.05(-1.24%) |
Oct 08, 2020 | 4.160 | 4.250 | 4.000 | 4.040 | 672,258 | -0.17(-4.04%) |
Oct 07, 2020 | 4.280 | 4.330 | 4.150 | 4.210 | 473,845 | +0.04(+0.96%) |
Oct 06, 2020 | 4.700 | 4.780 | 4.160 | 4.170 | 1,632,900 | -0.69(-14.20%) |
Oct 05, 2020 | 5.710 | 5.740 | 4.780 | 4.860 | 40,509,208 | +0.79(+19.41%) |
Oct 02, 2020 | 4.060 | 4.140 | 3.960 | 4.070 | 69,500 | -0.01(-0.25%) |
Oct 01, 2020 | 4.010 | 4.185 | 3.972 | 4.080 | 90,050 | +0.07(+1.75%) |
Sep 30, 2020 | 3.900 | 4.060 | 3.900 | 4.010 | 53,928 | +0.08(+2.04%) |
Sep 29, 2020 | 4.110 | 4.180 | 3.890 | 3.930 | 129,278 | -0.16(-3.91%) |
Sep 28, 2020 | 4.210 | 4.210 | 3.920 | 4.090 | 136,442 | +0.08(+2.00%) |
Sep 25, 2020 | 3.880 | 4.140 | 3.860 | 4.010 | 98,600 | +0.13(+3.35%) |
Sep 24, 2020 | 3.800 | 3.950 | 3.700 | 3.880 | 136,337 | -0.01(-0.26%) |
Sep 23, 2020 | 4.090 | 4.220 | 3.870 | 3.890 | 137,705 | -0.24(-5.81%) |
Sep 22, 2020 | 4.370 | 4.370 | 4.010 | 4.130 | 211,474 | -0.17(-3.95%) |
Sep 21, 2020 | 4.430 | 4.550 | 4.200 | 4.300 | 194,802 | -0.15(-3.37%) |
Sep 18, 2020 | 4.440 | 4.660 | 4.440 | 4.450 | 264,400 | -0.05(-1.11%) |
Sep 17, 2020 | 4.370 | 4.500 | 4.230 | 4.500 | 183,868 | +0.15(+3.45%) |
Sep 16, 2020 | 4.180 | 4.440 | 4.050 | 4.350 | 338,324 | +0.13(+3.08%) |
Sep 15, 2020 | 4.200 | 4.910 | 4.100 | 4.220 | 2,323,637 | +0.14(+3.43%) |
Sep 14, 2020 | 3.970 | 4.300 | 3.910 | 4.080 | 439,390 | +0.21(+5.43%) |
Sep 11, 2020 | 3.950 | 3.990 | 3.820 | 3.870 | 177,200 | -0.08(-2.03%) |
Sep 10, 2020 | 4.000 | 4.350 | 3.620 | 3.950 | 1,164,910 | +0.45(+12.86%) |
Sep 09, 2020 | 3.340 | 3.650 | 3.297 | 3.500 | 143,250 | +0.16(+4.79%) |
Sep 08, 2020 | 3.060 | 3.450 | 3.010 | 3.340 | 179,643 | +0.23(+7.40%) |
Sep 04, 2020 | 3.300 | 3.300 | 2.950 | 3.110 | 348,200 | -0.19(-5.76%) |
Sep 03, 2020 | 3.550 | 3.550 | 3.260 | 3.300 | 139,624 | -0.21(-5.98%) |
Sep 02, 2020 | 3.600 | 3.600 | 3.300 | 3.510 | 267,955 | -0.09(-2.50%) |
Sep 01, 2020 | 3.730 | 3.730 | 3.560 | 3.600 | 112,534 | -0.19(-5.01%) |
Aug 31, 2020 | 3.740 | 3.800 | 3.580 | 3.790 | 153,437 | +0.16(+4.41%) |
Aug 28, 2020 | 3.610 | 3.670 | 3.550 | 3.630 | 102,400 | +0.08(+2.25%) |
Aug 27, 2020 | 3.730 | 3.730 | 3.530 | 3.550 | 131,836 | -0.20(-5.33%) |
Aug 26, 2020 | 3.750 | 3.940 | 3.670 | 3.750 | 103,505 | +0.01(+0.27%) |
Aug 25, 2020 | 3.580 | 3.860 | 3.520 | 3.740 | 214,048 | +0.11(+3.03%) |
Aug 24, 2020 | 3.800 | 3.850 | 3.580 | 3.630 | 277,130 | -0.24(-6.20%) |
Aug 21, 2020 | 3.950 | 4.000 | 3.825 | 3.870 | 100,100 | -0.13(-3.25%) |
Aug 20, 2020 | 4.040 | 4.050 | 3.920 | 4.000 | 208,029 | -0.05(-1.23%) |
Aug 19, 2020 | 3.940 | 4.070 | 3.870 | 4.050 | 197,577 | +0.09(+2.27%) |
Aug 18, 2020 | 3.920 | 4.000 | 3.860 | 3.960 | 207,574 | +0.00(+0.00%) |
Aug 17, 2020 | 3.980 | 4.100 | 3.870 | 3.960 | 209,015 | -0.06(-1.49%) |
Aug 14, 2020 | 3.760 | 4.194 | 3.620 | 4.020 | 390,100 | +0.34(+9.24%) |
Aug 13, 2020 | 3.860 | 3.930 | 3.650 | 3.680 | 383,632 | -0.22(-5.64%) |
Aug 12, 2020 | 4.000 | 4.020 | 3.845 | 3.900 | 300,534 | -0.11(-2.74%) |
Aug 11, 2020 | 4.270 | 4.270 | 3.950 | 4.010 | 374,054 | -0.25(-5.87%) |
Aug 10, 2020 | 4.190 | 4.290 | 4.150 | 4.260 | 182,519 | +0.01(+0.24%) |
Aug 07, 2020 | 4.350 | 4.420 | 4.170 | 4.250 | 176,800 | -0.08(-1.85%) |
Aug 06, 2020 | 4.120 | 4.410 | 4.070 | 4.330 | 394,681 | +0.18(+4.34%) |
Aug 05, 2020 | 4.080 | 4.240 | 4.000 | 4.150 | 304,768 | +0.06(+1.47%) |
Aug 04, 2020 | 4.190 | 4.250 | 4.050 | 4.090 | 248,024 | -0.14(-3.31%) |
Aug 03, 2020 | 4.160 | 4.400 | 4.000 | 4.230 | 344,054 | -0.01(-0.24%) |
Jul 31, 2020 | 3.980 | 4.290 | 3.900 | 4.240 | 478,700 | -0.03(-0.70%) |
Jul 30, 2020 | 4.200 | 4.400 | 4.070 | 4.270 | 436,527 | +0.11(+2.64%) |
Jul 29, 2020 | 3.930 | 4.280 | 3.820 | 4.160 | 561,638 | +0.24(+6.12%) |
Jul 28, 2020 | 4.080 | 4.140 | 3.910 | 3.920 | 392,865 | -0.23(-5.54%) |
Jul 27, 2020 | 4.260 | 4.350 | 4.050 | 4.150 | 361,965 | -0.14(-3.26%) |
Jul 24, 2020 | 4.250 | 4.430 | 4.100 | 4.290 | 272,400 | -0.08(-1.83%) |
Jul 23, 2020 | 4.600 | 4.680 | 4.190 | 4.370 | 654,631 | -0.22(-4.79%) |
Jul 22, 2020 | 4.760 | 4.900 | 4.430 | 4.590 | 802,798 | -0.21(-4.37%) |
Jul 21, 2020 | 4.520 | 5.190 | 4.510 | 4.800 | 1,831,588 | +0.48(+11.11%) |
Jul 20, 2020 | 4.120 | 4.320 | 3.900 | 4.320 | 767,906 | +0.23(+5.62%) |
Jul 17, 2020 | 4.210 | 4.305 | 4.000 | 4.090 | 547,200 | -0.09(-2.15%) |
Jul 16, 2020 | 3.870 | 4.380 | 3.650 | 4.180 | 863,739 | +0.20(+5.03%) |
Jul 15, 2020 | 3.990 | 3.990 | 3.750 | 3.980 | 504,623 | +0.17(+4.46%) |
Jul 14, 2020 | 3.740 | 3.880 | 3.500 | 3.810 | 803,808 | -0.12(-3.05%) |
Jul 13, 2020 | 4.620 | 4.620 | 3.880 | 3.930 | 1,623,626 | -0.47(-10.68%) |
Jul 10, 2020 | 4.750 | 4.790 | 4.380 | 4.400 | 1,709,900 | -0.62(-12.35%) |
Jul 09, 2020 | 5.250 | 5.280 | 4.900 | 5.020 | 2,005,068 | -0.35(-6.52%) |
Jul 08, 2020 | 5.770 | 5.850 | 5.000 | 5.370 | 12,171,429 | +0.42(+8.48%) |
Jul 07, 2020 | 5.040 | 6.880 | 4.690 | 4.950 | 97,056,944 | +2.21(+80.66%) |
Jul 06, 2020 | 2.680 | 2.800 | 2.610 | 2.740 | 72,900 | +0.14(+5.38%) |
Jul 02, 2020 | 2.660 | 2.729 | 2.510 | 2.600 | 92,800 | -0.05(-1.89%) |
Jul 01, 2020 | 2.700 | 2.720 | 2.610 | 2.650 | 52,080 | -0.07(-2.57%) |
Jun 30, 2020 | 2.840 | 2.910 | 2.560 | 2.720 | 112,564 | -0.15(-5.23%) |
Jun 29, 2020 | 2.910 | 2.930 | 2.740 | 2.870 | 80,299 | -0.01(-0.35%) |
Jun 26, 2020 | 2.910 | 2.980 | 2.800 | 2.880 | 47,500 | -0.10(-3.36%) |
Jun 25, 2020 | 2.920 | 3.020 | 2.760 | 2.980 | 71,513 | +0.06(+2.05%) |
Jun 24, 2020 | 2.880 | 2.990 | 2.790 | 2.920 | 56,243 | -0.01(-0.34%) |
Jun 23, 2020 | 2.940 | 3.000 | 2.880 | 2.930 | 41,204 | +0.02(+0.69%) |
Jun 22, 2020 | 3.000 | 3.040 | 2.880 | 2.910 | 113,361 | -0.07(-2.35%) |
Jun 19, 2020 | 3.010 | 3.050 | 2.900 | 2.980 | 118,000 | +0.05(+1.71%) |
Jun 18, 2020 | 3.170 | 3.400 | 2.870 | 2.930 | 374,865 | -0.28(-8.72%) |
Jun 17, 2020 | 3.240 | 3.300 | 3.190 | 3.210 | 42,674 | -0.02(-0.62%) |
Jun 16, 2020 | 3.240 | 3.266 | 3.090 | 3.230 | 47,091 | +0.06(+1.89%) |
Jun 15, 2020 | 2.980 | 3.180 | 2.920 | 3.170 | 34,097 | +0.07(+2.26%) |
Jun 12, 2020 | 3.010 | 3.140 | 2.920 | 3.100 | 83,500 | +0.24(+8.39%) |
Jun 11, 2020 | 3.210 | 3.240 | 2.850 | 2.860 | 184,478 | -0.41(-12.54%) |
Jun 10, 2020 | 3.320 | 3.350 | 3.100 | 3.270 | 72,471 | +0.00(+0.00%) |
Jun 09, 2020 | 3.070 | 3.340 | 2.890 | 3.270 | 200,022 | +0.14(+4.47%) |
Jun 08, 2020 | 3.330 | 3.590 | 3.010 | 3.130 | 259,451 | -0.15(-4.57%) |
Jun 05, 2020 | 3.310 | 3.590 | 3.250 | 3.280 | 93,900 | +0.02(+0.61%) |
Jun 04, 2020 | 3.690 | 3.700 | 3.230 | 3.260 | 164,742 | -0.44(-11.89%) |
Jun 03, 2020 | 3.840 | 3.840 | 3.560 | 3.700 | 141,721 | +0.10(+2.78%) |
Jun 02, 2020 | 3.340 | 3.690 | 3.340 | 3.600 | 71,883 | +0.30(+9.09%) |
Jun 01, 2020 | 3.480 | 3.560 | 3.010 | 3.300 | 176,636 | -0.15(-4.35%) |
May 29, 2020 | 3.670 | 3.670 | 3.260 | 3.450 | 176,500 | -0.21(-5.74%) |
May 28, 2020 | 4.060 | 4.109 | 3.620 | 3.660 | 115,708 | -0.39(-9.63%) |
May 27, 2020 | 4.070 | 4.200 | 3.840 | 4.050 | 342,257 | +0.35(+9.46%) |
May 26, 2020 | 3.980 | 4.150 | 3.700 | 3.700 | 153,614 | -0.27(-6.80%) |
May 22, 2020 | 3.600 | 4.090 | 3.510 | 3.970 | 128,900 | +0.34(+9.37%) |
May 21, 2020 | 3.660 | 3.716 | 3.475 | 3.630 | 95,031 | -0.02(-0.55%) |
May 20, 2020 | 3.690 | 3.720 | 3.490 | 3.650 | 136,500 | +0.15(+4.29%) |
May 19, 2020 | 3.430 | 3.700 | 3.360 | 3.500 | 133,737 | +0.06(+1.74%) |
May 18, 2020 | 3.570 | 3.760 | 3.400 | 3.440 | 141,798 | -0.07(-1.99%) |
May 15, 2020 | 3.540 | 3.612 | 3.320 | 3.510 | 110,500 | -0.02(-0.57%) |
May 14, 2020 | 3.350 | 3.630 | 3.250 | 3.530 | 156,898 | +0.06(+1.73%) |
May 13, 2020 | 3.560 | 3.710 | 3.150 | 3.470 | 211,827 | -0.09(-2.53%) |
May 12, 2020 | 3.520 | 4.240 | 3.520 | 3.560 | 332,273 | +0.10(+2.89%) |
May 11, 2020 | 3.270 | 3.600 | 3.270 | 3.460 | 358,755 | +0.21(+6.46%) |
May 08, 2020 | 3.440 | 3.481 | 3.190 | 3.250 | 162,300 | -0.10(-2.99%) |
May 07, 2020 | 3.150 | 3.470 | 3.020 | 3.350 | 134,929 | +0.26(+8.41%) |
May 06, 2020 | 3.210 | 3.430 | 3.020 | 3.090 | 369,790 | +0.06(+1.98%) |
May 05, 2020 | 2.540 | 3.220 | 2.540 | 3.030 | 405,647 | +0.56(+22.67%) |
May 04, 2020 | 2.200 | 2.570 | 2.160 | 2.470 | 174,110 | +0.32(+14.88%) |
May 01, 2020 | 2.450 | 2.450 | 2.120 | 2.150 | 158,700 | -0.28(-11.52%) |
Apr 30, 2020 | 2.510 | 2.530 | 2.330 | 2.430 | 141,203 | -0.10(-3.95%) |
Apr 29, 2020 | 2.530 | 2.671 | 2.530 | 2.530 | 56,654 | +0.00(+0.00%) |
Apr 28, 2020 | 2.710 | 2.800 | 2.530 | 2.530 | 72,595 | -0.18(-6.64%) |
Apr 27, 2020 | 2.760 | 2.851 | 2.660 | 2.710 | 63,438 | +0.03(+1.12%) |
Apr 24, 2020 | 2.600 | 2.793 | 2.600 | 2.680 | 80,000 | +0.08(+3.08%) |
Apr 23, 2020 | 2.630 | 2.920 | 2.500 | 2.600 | 64,599 | +0.00(+0.00%) |
Apr 22, 2020 | 2.600 | 2.740 | 2.470 | 2.600 | 80,577 | +0.05(+1.96%) |
Apr 21, 2020 | 2.500 | 2.590 | 2.350 | 2.550 | 60,790 | +0.05(+2.00%) |
Apr 20, 2020 | 2.510 | 2.610 | 2.400 | 2.500 | 55,361 | +0.06(+2.46%) |
Apr 17, 2020 | 2.590 | 2.669 | 2.390 | 2.440 | 45,100 | -0.06(-2.40%) |
Apr 16, 2020 | 2.300 | 2.600 | 2.300 | 2.500 | 121,973 | +0.17(+7.30%) |
Apr 15, 2020 | 2.350 | 2.370 | 2.210 | 2.330 | 24,868 | -0.07(-2.92%) |
Apr 14, 2020 | 2.280 | 2.400 | 2.270 | 2.400 | 51,150 | +0.13(+5.73%) |
Apr 13, 2020 | 2.230 | 2.310 | 2.040 | 2.270 | 137,019 | +0.04(+1.79%) |
Apr 09, 2020 | 2.050 | 2.247 | 1.990 | 2.230 | 94,500 | +0.21(+10.40%) |
Apr 08, 2020 | 2.110 | 2.180 | 1.940 | 2.020 | 97,722 | -0.06(-2.88%) |
Apr 07, 2020 | 2.120 | 2.220 | 1.990 | 2.080 | 129,456 | +0.03(+1.46%) |
Apr 06, 2020 | 2.040 | 2.191 | 2.020 | 2.050 | 110,715 | +0.04(+1.99%) |
Apr 03, 2020 | 2.050 | 2.170 | 1.984 | 2.010 | 56,800 | -0.04(-1.95%) |
Apr 02, 2020 | 2.240 | 2.240 | 1.910 | 2.050 | 138,593 | -0.17(-7.66%) |