Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.880 | 5.000 | 4.780 | 4.800 | 306,053 | +0.00(+0.00%) |
Mar 30, 2021 | 4.860 | 5.000 | 4.760 | 4.800 | 230,044 | -0.05(-1.03%) |
Mar 29, 2021 | 5.180 | 5.270 | 4.820 | 4.850 | 447,731 | -0.27(-5.27%) |
Mar 26, 2021 | 5.190 | 5.230 | 4.970 | 5.120 | 103,800 | -0.07(-1.35%) |
Mar 25, 2021 | 4.970 | 5.250 | 4.750 | 5.190 | 240,444 | +0.17(+3.39%) |
Mar 24, 2021 | 5.440 | 5.440 | 4.980 | 5.020 | 328,327 | -0.24(-4.56%) |
Mar 23, 2021 | 5.380 | 5.410 | 5.050 | 5.260 | 499,837 | -0.18(-3.31%) |
Mar 22, 2021 | 5.660 | 5.700 | 5.220 | 5.440 | 322,778 | -0.19(-3.37%) |
Mar 19, 2021 | 5.580 | 5.800 | 5.510 | 5.630 | 733,700 | +0.10(+1.81%) |
Mar 18, 2021 | 5.440 | 5.870 | 5.430 | 5.530 | 440,833 | +0.03(+0.55%) |
Mar 17, 2021 | 5.380 | 5.810 | 5.330 | 5.500 | 639,671 | +0.11(+2.04%) |
Mar 16, 2021 | 5.400 | 5.570 | 5.200 | 5.390 | 522,559 | +0.15(+2.86%) |
Mar 15, 2021 | 5.030 | 5.390 | 5.010 | 5.240 | 479,737 | +0.23(+4.59%) |
Mar 12, 2021 | 5.050 | 5.140 | 4.910 | 5.010 | 139,000 | -0.09(-1.76%) |
Mar 11, 2021 | 4.990 | 5.150 | 4.800 | 5.100 | 430,635 | +0.25(+5.15%) |
Mar 10, 2021 | 5.040 | 5.250 | 4.740 | 4.850 | 618,607 | -0.17(-3.39%) |
Mar 09, 2021 | 4.910 | 5.240 | 4.800 | 5.020 | 248,036 | +0.19(+3.93%) |
Mar 08, 2021 | 4.750 | 4.980 | 4.660 | 4.830 | 238,256 | +0.09(+1.90%) |
Mar 05, 2021 | 4.760 | 4.800 | 4.380 | 4.740 | 550,200 | +0.04(+0.85%) |
Mar 04, 2021 | 5.040 | 5.120 | 4.380 | 4.700 | 1,479,501 | -0.43(-8.38%) |
Mar 03, 2021 | 5.220 | 5.470 | 5.080 | 5.130 | 441,495 | -0.13(-2.47%) |
Mar 02, 2021 | 5.090 | 5.540 | 5.071 | 5.260 | 668,802 | +0.23(+4.57%) |
Mar 01, 2021 | 4.900 | 5.250 | 4.780 | 5.030 | 856,406 | +0.28(+5.89%) |
Feb 26, 2021 | 4.730 | 4.990 | 4.560 | 4.750 | 847,400 | +0.00(+0.00%) |
Feb 25, 2021 | 4.630 | 5.440 | 4.630 | 4.750 | 4,909,673 | +0.02(+0.42%) |
Feb 24, 2021 | 5.170 | 5.420 | 4.700 | 4.730 | 528,495 | -0.41(-7.98%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.070 | 5.140 | 519,798 | -0.53(-9.35%) |
Feb 22, 2021 | 5.730 | 5.970 | 5.630 | 5.670 | 324,297 | -0.20(-3.41%) |
Feb 19, 2021 | 5.820 | 5.920 | 5.690 | 5.870 | 211,400 | +0.11(+1.91%) |
Feb 18, 2021 | 5.880 | 6.100 | 5.700 | 5.760 | 315,552 | -0.13(-2.21%) |
Feb 17, 2021 | 5.760 | 5.960 | 5.430 | 5.890 | 1,016,976 | -0.16(-2.64%) |
Feb 16, 2021 | 5.860 | 6.060 | 5.700 | 6.050 | 1,202,952 | +0.13(+2.20%) |
Feb 12, 2021 | 6.110 | 6.150 | 5.850 | 5.920 | 326,800 | -0.25(-4.05%) |
Feb 11, 2021 | 6.240 | 6.400 | 5.920 | 6.170 | 439,627 | -0.07(-1.12%) |
Feb 10, 2021 | 6.290 | 6.460 | 5.830 | 6.240 | 556,745 | -0.11(-1.73%) |
Feb 09, 2021 | 6.110 | 6.600 | 5.880 | 6.350 | 974,310 | +0.21(+3.42%) |
Feb 08, 2021 | 6.000 | 6.140 | 5.780 | 6.140 | 819,363 | +0.14(+2.33%) |
Feb 05, 2021 | 6.200 | 6.440 | 5.870 | 6.000 | 973,900 | -0.07(-1.15%) |
Feb 04, 2021 | 5.590 | 6.390 | 5.500 | 6.070 | 1,805,847 | +0.65(+11.99%) |
Feb 03, 2021 | 5.620 | 5.760 | 5.270 | 5.420 | 1,724,355 | -0.29(-5.08%) |
Feb 02, 2021 | 6.860 | 6.930 | 5.430 | 5.710 | 2,670,340 | -1.08(-15.91%) |
Feb 01, 2021 | 6.660 | 9.150 | 6.250 | 6.790 | 7,049,895 | +0.88(+14.89%) |
Jan 29, 2021 | 5.510 | 5.910 | 5.375 | 5.910 | 1,395,400 | +0.54(+10.06%) |
Jan 28, 2021 | 5.730 | 5.730 | 5.150 | 5.370 | 820,982 | -0.17(-3.07%) |
Jan 27, 2021 | 5.820 | 5.940 | 5.390 | 5.540 | 894,501 | -0.08(-1.42%) |
Jan 26, 2021 | 5.540 | 5.850 | 5.130 | 5.620 | 1,905,924 | +0.54(+10.63%) |
Jan 25, 2021 | 5.000 | 5.250 | 4.810 | 5.080 | 707,623 | +0.36(+7.63%) |
Jan 22, 2021 | 4.550 | 4.770 | 4.460 | 4.720 | 163,400 | +0.21(+4.66%) |
Jan 21, 2021 | 4.630 | 4.630 | 4.450 | 4.510 | 91,978 | -0.08(-1.74%) |
Jan 20, 2021 | 4.590 | 4.670 | 4.380 | 4.590 | 153,021 | +0.07(+1.55%) |
Jan 19, 2021 | 4.490 | 4.730 | 4.490 | 4.520 | 134,770 | +0.06(+1.35%) |
Jan 15, 2021 | 4.500 | 4.723 | 4.350 | 4.460 | 100,200 | -0.07(-1.55%) |
Jan 14, 2021 | 4.580 | 4.660 | 4.460 | 4.530 | 118,890 | +0.07(+1.57%) |
Jan 13, 2021 | 4.570 | 4.680 | 4.330 | 4.460 | 129,013 | -0.10(-2.19%) |
Jan 12, 2021 | 4.680 | 4.810 | 4.500 | 4.560 | 102,381 | -0.11(-2.36%) |
Jan 11, 2021 | 4.600 | 4.820 | 4.550 | 4.670 | 97,941 | +0.01(+0.21%) |
Jan 08, 2021 | 4.840 | 4.990 | 4.580 | 4.660 | 204,500 | -0.13(-2.71%) |
Jan 07, 2021 | 4.550 | 4.860 | 4.550 | 4.790 | 418,382 | +0.22(+4.81%) |
Jan 06, 2021 | 4.700 | 4.860 | 4.550 | 4.570 | 176,488 | -0.06(-1.30%) |
Jan 05, 2021 | 4.530 | 4.730 | 4.460 | 4.630 | 126,080 | +0.15(+3.35%) |
Jan 04, 2021 | 4.390 | 4.530 | 4.230 | 4.480 | 84,671 | +0.15(+3.46%) |
Dec 31, 2020 | 4.330 | 4.330 | 4.330 | 153,251 | -0.20(-4.42%) | |
Dec 30, 2020 | 4.180 | 4.550 | 4.110 | 4.530 | 153,251 | +0.38(+9.16%) |
Dec 29, 2020 | 4.260 | 4.340 | 4.110 | 4.150 | 137,310 | -0.16(-3.71%) |
Dec 28, 2020 | 4.620 | 4.620 | 4.280 | 4.310 | 154,994 | -0.27(-5.90%) |
Dec 24, 2020 | 4.610 | 4.720 | 4.450 | 4.580 | 68,700 | +0.00(+0.00%) |
Dec 23, 2020 | 4.730 | 4.916 | 4.500 | 4.580 | 136,085 | -0.13(-2.76%) |
Dec 22, 2020 | 4.960 | 5.000 | 4.700 | 4.710 | 179,958 | -0.22(-4.46%) |
Dec 21, 2020 | 4.940 | 4.980 | 4.750 | 4.930 | 163,372 | -0.10(-1.99%) |
Dec 18, 2020 | 5.150 | 5.230 | 4.940 | 5.030 | 137,500 | -0.08(-1.57%) |
Dec 17, 2020 | 5.180 | 5.300 | 5.100 | 5.110 | 85,506 | -0.01(-0.20%) |
Dec 16, 2020 | 5.020 | 5.400 | 5.000 | 5.120 | 256,255 | +0.10(+1.99%) |
Dec 15, 2020 | 4.890 | 5.080 | 4.805 | 5.020 | 219,088 | +0.20(+4.15%) |
Dec 14, 2020 | 4.860 | 4.990 | 4.770 | 4.820 | 124,398 | -0.04(-0.82%) |
Dec 11, 2020 | 4.950 | 5.050 | 4.800 | 4.860 | 120,200 | -0.07(-1.42%) |
Dec 10, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 653,769 | -0.03(-0.60%) |
Dec 09, 2020 | 4.980 | 5.090 | 4.830 | 4.960 | 161,645 | +0.01(+0.20%) |
Dec 08, 2020 | 4.820 | 4.980 | 4.700 | 4.950 | 252,888 | +0.07(+1.43%) |
Dec 07, 2020 | 4.890 | 5.130 | 4.830 | 4.880 | 189,537 | -0.01(-0.20%) |
Dec 04, 2020 | 4.850 | 4.950 | 4.760 | 4.890 | 198,000 | +0.09(+1.87%) |
Dec 03, 2020 | 4.800 | 4.900 | 4.780 | 4.800 | 146,520 | +0.03(+0.63%) |
Dec 02, 2020 | 4.400 | 4.850 | 4.320 | 4.770 | 391,445 | +0.36(+8.16%) |
Dec 01, 2020 | 4.530 | 4.560 | 4.220 | 4.410 | 119,463 | -0.12(-2.65%) |
Nov 30, 2020 | 4.470 | 4.570 | 4.460 | 4.530 | 168,089 | +0.08(+1.80%) |
Nov 27, 2020 | 4.370 | 4.545 | 4.330 | 4.450 | 119,800 | +0.07(+1.60%) |
Nov 25, 2020 | 4.300 | 4.440 | 4.225 | 4.380 | 100,000 | +0.08(+1.86%) |
Nov 24, 2020 | 4.350 | 4.390 | 4.110 | 4.300 | 121,346 | +0.01(+0.23%) |
Nov 23, 2020 | 4.360 | 4.464 | 4.210 | 4.290 | 71,015 | -0.06(-1.38%) |
Nov 20, 2020 | 4.300 | 4.485 | 4.178 | 4.350 | 105,300 | +0.00(+0.00%) |
Nov 19, 2020 | 4.190 | 4.400 | 4.108 | 4.350 | 135,483 | +0.15(+3.57%) |
Nov 18, 2020 | 4.310 | 4.310 | 4.090 | 4.200 | 114,340 | -0.08(-1.87%) |
Nov 17, 2020 | 4.170 | 4.340 | 4.010 | 4.280 | 172,679 | +0.10(+2.39%) |
Nov 16, 2020 | 4.030 | 4.240 | 3.890 | 4.180 | 237,469 | +0.20(+5.03%) |
Nov 13, 2020 | 3.790 | 4.042 | 3.790 | 3.980 | 126,100 | +0.22(+5.85%) |
Nov 12, 2020 | 3.520 | 3.770 | 3.520 | 3.760 | 115,747 | +0.18(+5.03%) |
Nov 11, 2020 | 3.640 | 3.770 | 3.460 | 3.580 | 265,433 | -0.04(-1.10%) |
Nov 10, 2020 | 3.420 | 3.640 | 3.360 | 3.620 | 153,421 | +0.23(+6.78%) |
Nov 09, 2020 | 3.520 | 3.670 | 3.380 | 3.390 | 140,437 | -0.06(-1.74%) |
Nov 06, 2020 | 3.910 | 3.930 | 3.350 | 3.450 | 185,900 | -0.31(-8.24%) |
Nov 05, 2020 | 3.580 | 3.800 | 3.430 | 3.760 | 297,741 | +0.26(+7.43%) |
Nov 04, 2020 | 3.520 | 3.670 | 3.450 | 3.500 | 293,858 | +0.01(+0.29%) |
Nov 03, 2020 | 3.450 | 3.530 | 3.270 | 3.490 | 193,298 | +0.09(+2.65%) |
Nov 02, 2020 | 3.090 | 3.410 | 3.050 | 3.400 | 196,504 | +0.36(+11.84%) |
Oct 30, 2020 | 3.270 | 3.380 | 2.960 | 3.040 | 275,600 | -0.24(-7.32%) |
Oct 29, 2020 | 3.350 | 3.480 | 3.200 | 3.280 | 234,630 | -0.03(-0.91%) |
Oct 28, 2020 | 3.440 | 3.490 | 3.265 | 3.310 | 92,063 | -0.16(-4.61%) |
Oct 27, 2020 | 3.530 | 3.540 | 3.420 | 3.470 | 116,505 | -0.02(-0.57%) |
Oct 26, 2020 | 3.480 | 3.540 | 3.440 | 3.490 | 110,679 | -0.06(-1.69%) |
Oct 23, 2020 | 3.680 | 3.700 | 3.470 | 3.550 | 168,400 | -0.13(-3.53%) |
Oct 22, 2020 | 3.740 | 3.770 | 3.600 | 3.680 | 191,972 | -0.05(-1.34%) |
Oct 21, 2020 | 3.870 | 3.950 | 3.710 | 3.730 | 126,025 | -0.17(-4.36%) |
Oct 20, 2020 | 4.320 | 4.450 | 3.820 | 3.900 | 510,695 | -0.37(-8.67%) |
Oct 19, 2020 | 4.480 | 4.520 | 4.190 | 4.270 | 87,128 | -0.17(-3.83%) |
Oct 16, 2020 | 4.620 | 4.660 | 4.390 | 4.440 | 147,400 | -0.18(-3.90%) |
Oct 15, 2020 | 4.750 | 4.750 | 4.470 | 4.620 | 208,505 | -0.17(-3.55%) |
Oct 14, 2020 | 4.880 | 4.880 | 4.710 | 4.790 | 91,177 | -0.08(-1.64%) |
Oct 13, 2020 | 4.840 | 4.910 | 4.640 | 4.870 | 210,568 | +0.02(+0.41%) |
Oct 12, 2020 | 4.840 | 4.980 | 4.770 | 4.850 | 109,342 | +0.03(+0.62%) |
Oct 09, 2020 | 4.490 | 4.830 | 4.350 | 4.820 | 162,800 | +0.35(+7.83%) |
Oct 08, 2020 | 4.490 | 4.536 | 4.310 | 4.470 | 251,471 | +0.02(+0.45%) |
Oct 07, 2020 | 4.310 | 4.480 | 4.220 | 4.450 | 93,573 | +0.17(+3.97%) |
Oct 06, 2020 | 4.220 | 4.470 | 4.220 | 4.280 | 133,318 | +0.10(+2.39%) |
Oct 05, 2020 | 4.240 | 4.470 | 4.060 | 4.180 | 339,857 | -0.01(-0.24%) |
Oct 02, 2020 | 4.230 | 4.340 | 4.110 | 4.190 | 87,000 | -0.09(-2.10%) |
Oct 01, 2020 | 4.140 | 4.380 | 4.050 | 4.280 | 198,628 | +0.16(+3.88%) |
Sep 30, 2020 | 4.180 | 4.250 | 4.090 | 4.120 | 246,690 | -0.01(-0.36%) |
Sep 29, 2020 | 4.050 | 4.260 | 4.040 | 4.135 | 344,683 | +0.09(+2.35%) |
Sep 28, 2020 | 4.240 | 4.330 | 4.040 | 4.040 | 155,987 | -0.19(-4.49%) |
Sep 25, 2020 | 4.270 | 4.470 | 4.210 | 4.230 | 140,000 | -0.07(-1.63%) |
Sep 24, 2020 | 4.700 | 4.960 | 4.200 | 4.300 | 542,408 | -0.45(-9.47%) |
Sep 23, 2020 | 4.780 | 5.164 | 4.660 | 4.750 | 713,408 | -0.01(-0.21%) |
Sep 22, 2020 | 4.680 | 4.820 | 4.660 | 4.760 | 106,606 | +0.03(+0.63%) |
Sep 21, 2020 | 4.640 | 4.760 | 4.537 | 4.730 | 127,380 | -0.03(-0.63%) |
Sep 18, 2020 | 4.660 | 4.820 | 4.570 | 4.760 | 374,400 | +0.15(+3.25%) |
Sep 17, 2020 | 4.380 | 4.640 | 4.340 | 4.610 | 133,383 | +0.17(+3.83%) |
Sep 16, 2020 | 4.380 | 4.640 | 4.340 | 4.440 | 371,897 | +0.13(+3.02%) |
Sep 15, 2020 | 4.310 | 4.638 | 4.280 | 4.310 | 356,575 | -0.03(-0.69%) |
Sep 14, 2020 | 4.260 | 4.570 | 4.200 | 4.340 | 224,978 | +0.04(+0.93%) |
Sep 11, 2020 | 5.080 | 5.080 | 4.280 | 4.300 | 344,400 | -0.76(-15.02%) |
Sep 10, 2020 | 5.270 | 5.460 | 5.060 | 5.060 | 175,023 | -0.17(-3.25%) |
Sep 09, 2020 | 5.150 | 5.267 | 5.130 | 5.230 | 210,494 | +0.11(+2.15%) |
Sep 08, 2020 | 5.280 | 5.310 | 5.110 | 5.120 | 186,801 | -0.25(-4.66%) |
Sep 04, 2020 | 5.440 | 5.460 | 5.280 | 5.370 | 193,900 | -0.06(-1.10%) |
Sep 03, 2020 | 5.330 | 5.550 | 5.230 | 5.430 | 348,489 | +0.15(+2.84%) |
Sep 02, 2020 | 5.100 | 5.320 | 5.030 | 5.280 | 267,354 | +0.16(+3.13%) |
Sep 01, 2020 | 5.130 | 5.200 | 5.080 | 5.120 | 193,105 | -0.06(-1.16%) |
Aug 31, 2020 | 5.150 | 5.250 | 5.090 | 5.180 | 255,685 | +0.06(+1.17%) |
Aug 28, 2020 | 5.140 | 5.280 | 5.040 | 5.120 | 452,700 | +0.07(+1.39%) |
Aug 27, 2020 | 4.890 | 5.080 | 4.860 | 5.050 | 361,798 | +0.19(+3.91%) |
Aug 26, 2020 | 4.760 | 4.880 | 4.600 | 4.860 | 248,682 | +0.06(+1.25%) |
Aug 25, 2020 | 4.460 | 4.870 | 4.440 | 4.800 | 439,406 | +0.32(+7.14%) |
Aug 24, 2020 | 4.640 | 4.810 | 4.290 | 4.480 | 610,995 | -0.03(-0.67%) |
Aug 21, 2020 | 4.820 | 4.920 | 4.470 | 4.510 | 475,500 | -0.36(-7.39%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.720 | 4.870 | 245,375 | -0.10(-2.01%) |
Aug 19, 2020 | 4.950 | 5.180 | 4.900 | 4.970 | 391,807 | +0.06(+1.22%) |
Aug 18, 2020 | 5.090 | 5.200 | 4.770 | 4.910 | 488,827 | -0.14(-2.77%) |
Aug 17, 2020 | 4.870 | 5.300 | 4.850 | 5.050 | 917,314 | +0.25(+5.21%) |
Aug 14, 2020 | 4.690 | 4.840 | 4.630 | 4.800 | 291,900 | +0.08(+1.69%) |
Aug 13, 2020 | 4.780 | 5.080 | 4.590 | 4.720 | 762,366 | -0.03(-0.63%) |
Aug 12, 2020 | 4.590 | 4.900 | 4.510 | 4.750 | 885,092 | +0.16(+3.49%) |
Aug 11, 2020 | 4.980 | 5.020 | 4.550 | 4.590 | 1,485,514 | -0.39(-7.83%) |
Aug 10, 2020 | 3.880 | 5.390 | 3.820 | 4.980 | 6,811,885 | +1.20(+31.75%) |
Aug 07, 2020 | 3.200 | 4.140 | 3.190 | 3.780 | 5,946,300 | +1.17(+44.83%) |
Aug 06, 2020 | 2.630 | 2.670 | 2.570 | 2.610 | 503,465 | -0.03(-1.14%) |
Aug 05, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 236,455 | +0.06(+2.52%) |
Aug 04, 2020 | 2.580 | 2.650 | 2.560 | 2.575 | 178,807 | -0.01(-0.58%) |
Aug 03, 2020 | 2.500 | 2.600 | 2.490 | 2.590 | 138,860 | +0.11(+4.44%) |
Jul 31, 2020 | 2.560 | 2.560 | 2.440 | 2.480 | 172,500 | -0.08(-3.13%) |
Jul 30, 2020 | 2.480 | 2.580 | 2.430 | 2.560 | 107,891 | +0.06(+2.40%) |
Jul 29, 2020 | 2.540 | 2.570 | 2.480 | 2.500 | 141,524 | -0.04(-1.57%) |
Jul 28, 2020 | 2.540 | 2.560 | 2.495 | 2.540 | 318,070 | +0.02(+0.79%) |
Jul 27, 2020 | 2.600 | 2.620 | 2.505 | 2.520 | 278,299 | -0.08(-3.08%) |
Jul 24, 2020 | 2.600 | 2.630 | 2.480 | 2.600 | 309,100 | -0.01(-0.38%) |
Jul 23, 2020 | 2.700 | 2.705 | 2.600 | 2.610 | 264,707 | -0.08(-2.97%) |
Jul 22, 2020 | 2.600 | 2.710 | 2.600 | 2.690 | 171,946 | +0.07(+2.67%) |
Jul 21, 2020 | 2.600 | 2.690 | 2.580 | 2.620 | 295,933 | +0.03(+1.16%) |
Jul 20, 2020 | 2.650 | 2.690 | 2.550 | 2.590 | 295,984 | -0.08(-3.00%) |
Jul 17, 2020 | 2.730 | 2.760 | 2.640 | 2.670 | 148,600 | -0.06(-2.20%) |
Jul 16, 2020 | 2.660 | 2.740 | 2.580 | 2.730 | 166,733 | +0.05(+1.87%) |
Jul 15, 2020 | 2.730 | 2.820 | 2.630 | 2.680 | 258,625 | +0.03(+1.13%) |
Jul 14, 2020 | 2.640 | 2.710 | 2.580 | 2.650 | 130,884 | +0.02(+0.76%) |
Jul 13, 2020 | 2.680 | 2.800 | 2.630 | 2.630 | 199,819 | -0.06(-2.23%) |
Jul 10, 2020 | 2.540 | 2.707 | 2.490 | 2.690 | 163,300 | +0.16(+6.32%) |
Jul 09, 2020 | 2.570 | 2.580 | 2.450 | 2.530 | 304,870 | -0.04(-1.56%) |
Jul 08, 2020 | 2.580 | 2.620 | 2.530 | 2.570 | 111,408 | +0.01(+0.39%) |
Jul 07, 2020 | 2.620 | 2.650 | 2.530 | 2.560 | 180,255 | -0.04(-1.54%) |
Jul 06, 2020 | 2.610 | 2.690 | 2.550 | 2.600 | 218,519 | +0.04(+1.56%) |
Jul 02, 2020 | 2.750 | 2.762 | 2.560 | 2.560 | 402,400 | -0.16(-5.88%) |
Jul 01, 2020 | 2.560 | 2.750 | 2.540 | 2.720 | 330,647 | +0.16(+6.25%) |
Jun 30, 2020 | 2.510 | 2.580 | 2.470 | 2.560 | 751,942 | +0.05(+1.99%) |
Jun 29, 2020 | 2.640 | 2.670 | 2.500 | 2.510 | 206,543 | -0.09(-3.46%) |
Jun 26, 2020 | 2.580 | 2.640 | 2.470 | 2.600 | 2,674,700 | -0.02(-0.76%) |
Jun 25, 2020 | 2.560 | 2.630 | 2.430 | 2.620 | 701,123 | +0.05(+1.95%) |
Jun 24, 2020 | 2.700 | 2.750 | 2.510 | 2.570 | 580,170 | -0.14(-5.17%) |
Jun 23, 2020 | 2.770 | 2.800 | 2.677 | 2.710 | 345,265 | -0.03(-1.09%) |
Jun 22, 2020 | 2.830 | 2.830 | 2.660 | 2.740 | 289,731 | -0.07(-2.49%) |
Jun 19, 2020 | 2.690 | 2.920 | 2.650 | 2.810 | 570,200 | +0.15(+5.64%) |
Jun 18, 2020 | 2.650 | 2.870 | 2.610 | 2.660 | 694,200 | -0.20(-6.99%) |
Jun 17, 2020 | 2.940 | 2.980 | 2.850 | 2.860 | 324,098 | -0.07(-2.39%) |
Jun 16, 2020 | 2.870 | 2.940 | 2.800 | 2.930 | 267,832 | +0.16(+5.78%) |
Jun 15, 2020 | 2.710 | 2.880 | 2.700 | 2.770 | 379,891 | -0.05(-1.77%) |
Jun 12, 2020 | 2.730 | 2.830 | 2.650 | 2.820 | 444,200 | +0.17(+6.42%) |
Jun 11, 2020 | 2.710 | 2.790 | 2.600 | 2.650 | 759,250 | -0.27(-9.25%) |
Jun 10, 2020 | 3.180 | 3.190 | 2.890 | 2.920 | 779,302 | -0.24(-7.59%) |
Jun 09, 2020 | 3.170 | 3.220 | 3.000 | 3.160 | 535,182 | -0.09(-2.77%) |
Jun 08, 2020 | 3.000 | 3.260 | 2.970 | 3.250 | 809,421 | +0.27(+9.06%) |
Jun 05, 2020 | 3.000 | 3.050 | 2.710 | 2.980 | 1,721,800 | +0.34(+12.88%) |
Jun 04, 2020 | 2.780 | 2.830 | 2.610 | 2.640 | 1,503,176 | -0.06(-2.22%) |
Jun 03, 2020 | 2.780 | 2.850 | 2.680 | 2.700 | 373,800 | -0.05(-1.82%) |
Jun 02, 2020 | 2.710 | 2.810 | 2.650 | 2.750 | 213,121 | +0.06(+2.23%) |
Jun 01, 2020 | 2.750 | 2.820 | 2.690 | 2.690 | 324,885 | -0.07(-2.54%) |
May 29, 2020 | 2.780 | 2.810 | 2.610 | 2.760 | 296,100 | -0.03(-1.08%) |
May 28, 2020 | 2.830 | 2.900 | 2.780 | 2.790 | 247,912 | -0.02(-0.71%) |
May 27, 2020 | 2.870 | 2.900 | 2.750 | 2.810 | 320,571 | -0.08(-2.77%) |
May 26, 2020 | 2.980 | 2.980 | 2.830 | 2.890 | 331,015 | +0.02(+0.70%) |
May 22, 2020 | 2.800 | 2.980 | 2.750 | 2.870 | 348,300 | +0.07(+2.50%) |
May 21, 2020 | 2.700 | 2.880 | 2.650 | 2.800 | 349,362 | +0.10(+3.70%) |
May 20, 2020 | 2.670 | 2.750 | 2.630 | 2.700 | 363,755 | +0.07(+2.66%) |
May 19, 2020 | 2.720 | 2.780 | 2.600 | 2.630 | 590,429 | -0.09(-3.31%) |
May 18, 2020 | 2.660 | 2.780 | 2.630 | 2.720 | 436,073 | +0.16(+6.25%) |
May 15, 2020 | 2.640 | 2.640 | 2.500 | 2.560 | 251,500 | -0.10(-3.76%) |
May 14, 2020 | 2.710 | 2.720 | 2.430 | 2.660 | 486,369 | -0.06(-2.21%) |
May 13, 2020 | 3.100 | 3.180 | 2.710 | 2.720 | 652,525 | -0.22(-7.48%) |
May 12, 2020 | 2.960 | 3.010 | 2.870 | 2.940 | 815,331 | -0.02(-0.68%) |
May 11, 2020 | 3.060 | 3.100 | 2.780 | 2.960 | 682,376 | -0.04(-1.33%) |
May 08, 2020 | 3.480 | 3.480 | 2.990 | 3.000 | 637,900 | -0.46(-13.29%) |
May 07, 2020 | 3.380 | 3.460 | 3.280 | 3.460 | 174,733 | +0.13(+3.90%) |
May 06, 2020 | 3.400 | 3.430 | 3.260 | 3.330 | 196,457 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.440 | 3.270 | 3.310 | 192,727 | +0.00(+0.00%) |
May 04, 2020 | 3.160 | 3.320 | 3.080 | 3.310 | 152,606 | +0.13(+4.09%) |
May 01, 2020 | 3.150 | 3.210 | 2.980 | 3.180 | 219,400 | -0.05(-1.55%) |
Apr 30, 2020 | 3.400 | 3.430 | 3.220 | 3.230 | 169,378 | -0.17(-5.00%) |
Apr 29, 2020 | 3.320 | 3.460 | 3.240 | 3.400 | 223,317 | +0.20(+6.25%) |
Apr 28, 2020 | 3.440 | 3.440 | 3.170 | 3.200 | 130,057 | -0.12(-3.61%) |
Apr 27, 2020 | 3.370 | 3.490 | 3.230 | 3.320 | 267,228 | +0.01(+0.30%) |
Apr 24, 2020 | 3.320 | 3.390 | 3.220 | 3.310 | 108,800 | +0.02(+0.61%) |
Apr 23, 2020 | 3.450 | 3.460 | 3.240 | 3.290 | 163,297 | -0.15(-4.36%) |
Apr 22, 2020 | 3.410 | 3.475 | 3.310 | 3.440 | 164,147 | +0.09(+2.69%) |
Apr 21, 2020 | 3.470 | 3.540 | 3.210 | 3.350 | 272,923 | -0.16(-4.56%) |
Apr 20, 2020 | 3.370 | 3.680 | 3.370 | 3.510 | 384,876 | +0.07(+2.03%) |
Apr 17, 2020 | 3.110 | 3.500 | 3.080 | 3.440 | 383,100 | +0.43(+14.29%) |
Apr 16, 2020 | 3.430 | 3.500 | 2.960 | 3.010 | 408,403 | -0.33(-9.88%) |
Apr 15, 2020 | 3.190 | 3.380 | 3.070 | 3.340 | 614,499 | +0.06(+1.83%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.040 | 3.280 | 652,642 | +0.22(+7.19%) |
Apr 13, 2020 | 3.330 | 3.410 | 2.850 | 3.060 | 278,117 | +0.07(+2.34%) |
Apr 09, 2020 | 3.150 | 3.243 | 2.840 | 2.990 | 233,000 | -0.06(-1.97%) |
Apr 08, 2020 | 2.860 | 3.070 | 2.800 | 3.050 | 413,785 | +0.21(+7.39%) |
Apr 07, 2020 | 2.900 | 2.950 | 2.660 | 2.840 | 358,744 | -0.01(-0.35%) |
Apr 06, 2020 | 2.650 | 2.890 | 2.620 | 2.850 | 290,208 | +0.26(+10.04%) |
Apr 03, 2020 | 2.630 | 2.690 | 2.490 | 2.590 | 315,100 | -0.06(-2.26%) |
Apr 02, 2020 | 2.670 | 2.730 | 2.540 | 2.650 | 155,854 | -0.03(-1.12%) |