Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.260 | 7.340 | 7.200 | 7.280 | 331,300 | +0.01(+0.14%) |
Apr 29, 2021 | 7.330 | 7.380 | 7.160 | 7.270 | 645,325 | +0.00(+0.00%) |
Apr 28, 2021 | 7.190 | 7.280 | 7.180 | 7.270 | 677,807 | +0.11(+1.54%) |
Apr 27, 2021 | 7.060 | 7.170 | 7.010 | 7.160 | 477,852 | +0.16(+2.29%) |
Apr 26, 2021 | 7.040 | 7.140 | 6.950 | 7.000 | 408,685 | -0.05(-0.71%) |
Apr 23, 2021 | 6.880 | 7.070 | 6.840 | 7.050 | 826,300 | +0.20(+2.92%) |
Apr 22, 2021 | 6.880 | 6.980 | 6.800 | 6.850 | 685,203 | -0.02(-0.29%) |
Apr 21, 2021 | 6.680 | 6.872 | 6.530 | 6.870 | 348,340 | +0.20(+3.00%) |
Apr 20, 2021 | 6.810 | 6.850 | 6.530 | 6.670 | 697,704 | -0.11(-1.62%) |
Apr 19, 2021 | 7.000 | 7.000 | 6.770 | 6.780 | 483,831 | -0.19(-2.73%) |
Apr 16, 2021 | 6.870 | 7.030 | 6.870 | 6.970 | 735,800 | +0.10(+1.46%) |
Apr 15, 2021 | 6.910 | 6.950 | 6.850 | 6.870 | 271,961 | -0.03(-0.43%) |
Apr 14, 2021 | 6.910 | 7.050 | 6.890 | 6.900 | 695,625 | -0.04(-0.58%) |
Apr 13, 2021 | 6.850 | 6.940 | 6.770 | 6.940 | 496,949 | +0.07(+1.02%) |
Apr 12, 2021 | 6.880 | 6.900 | 6.810 | 6.870 | 549,150 | -0.16(-2.28%) |
Apr 09, 2021 | 7.020 | 7.040 | 6.990 | 7.030 | 725,300 | +0.00(+0.00%) |
Apr 08, 2021 | 6.930 | 7.040 | 6.900 | 7.030 | 388,146 | +0.11(+1.59%) |
Apr 07, 2021 | 6.980 | 7.010 | 6.880 | 6.920 | 518,397 | -0.04(-0.57%) |
Apr 06, 2021 | 6.930 | 7.050 | 6.930 | 6.960 | 670,933 | +0.01(+0.14%) |
Apr 05, 2021 | 7.020 | 7.072 | 6.920 | 6.950 | 495,946 | -0.03(-0.43%) |
Apr 01, 2021 | 6.950 | 6.990 | 6.840 | 6.980 | 291,300 | +0.09(+1.31%) |
Mar 31, 2021 | 6.910 | 6.986 | 6.860 | 6.890 | 525,598 | -0.01(-0.14%) |
Mar 30, 2021 | 6.710 | 6.940 | 6.700 | 6.900 | 422,269 | +0.17(+2.53%) |
Mar 29, 2021 | 6.790 | 6.920 | 6.680 | 6.730 | 327,354 | -0.11(-1.61%) |
Mar 26, 2021 | 6.840 | 6.870 | 6.670 | 6.840 | 347,800 | +0.05(+0.74%) |
Mar 25, 2021 | 6.610 | 6.830 | 6.320 | 6.790 | 699,718 | +0.22(+3.35%) |
Mar 24, 2021 | 6.720 | 6.930 | 6.570 | 6.570 | 570,771 | -0.09(-1.35%) |
Mar 23, 2021 | 6.830 | 6.890 | 6.560 | 6.660 | 700,906 | -0.16(-2.35%) |
Mar 22, 2021 | 6.900 | 6.940 | 6.750 | 6.820 | 556,789 | -0.03(-0.44%) |
Mar 19, 2021 | 6.810 | 6.970 | 6.605 | 6.850 | 508,000 | +0.10(+1.48%) |
Mar 18, 2021 | 6.980 | 7.040 | 6.702 | 6.750 | 562,805 | -0.23(-3.30%) |
Mar 17, 2021 | 6.790 | 7.000 | 6.780 | 6.980 | 450,780 | +0.14(+2.05%) |
Mar 16, 2021 | 6.990 | 7.000 | 6.760 | 6.840 | 641,116 | -0.13(-1.87%) |
Mar 15, 2021 | 6.990 | 7.070 | 6.870 | 6.970 | 675,576 | +0.06(+0.87%) |
Mar 12, 2021 | 6.750 | 6.960 | 6.750 | 6.910 | 609,200 | +0.21(+3.13%) |
Mar 11, 2021 | 6.610 | 6.800 | 6.600 | 6.700 | 423,626 | +0.09(+1.36%) |
Mar 10, 2021 | 6.480 | 6.650 | 6.402 | 6.610 | 578,914 | +0.14(+2.16%) |
Mar 09, 2021 | 6.470 | 6.530 | 6.340 | 6.470 | 535,422 | +0.02(+0.31%) |
Mar 08, 2021 | 6.210 | 6.544 | 6.200 | 6.450 | 744,922 | +0.29(+4.71%) |
Mar 05, 2021 | 6.300 | 6.329 | 5.620 | 6.160 | 1,855,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.430 | 6.450 | 5.940 | 6.170 | 1,127,905 | -0.32(-4.93%) |
Mar 03, 2021 | 6.440 | 6.580 | 6.350 | 6.490 | 808,729 | +0.08(+1.25%) |
Mar 02, 2021 | 6.400 | 6.480 | 6.270 | 6.410 | 551,047 | +0.04(+0.63%) |
Mar 01, 2021 | 6.420 | 6.620 | 6.300 | 6.370 | 897,164 | +0.11(+1.76%) |
Feb 26, 2021 | 6.150 | 6.340 | 6.030 | 6.260 | 1,045,800 | +0.16(+2.62%) |
Feb 25, 2021 | 6.470 | 6.660 | 6.050 | 6.100 | 1,110,132 | -0.35(-5.43%) |
Feb 24, 2021 | 6.140 | 6.460 | 6.100 | 6.450 | 767,086 | +0.35(+5.74%) |
Feb 23, 2021 | 6.090 | 6.130 | 5.820 | 6.100 | 644,728 | +0.00(+0.00%) |
Feb 22, 2021 | 6.000 | 6.240 | 6.000 | 6.100 | 679,852 | +0.03(+0.49%) |
Feb 19, 2021 | 5.860 | 6.160 | 5.860 | 6.070 | 604,300 | +0.28(+4.84%) |
Feb 18, 2021 | 5.950 | 5.990 | 5.750 | 5.790 | 1,017,025 | -0.21(-3.50%) |
Feb 17, 2021 | 6.200 | 6.240 | 5.910 | 6.000 | 1,217,074 | -0.21(-3.38%) |
Feb 16, 2021 | 6.050 | 6.220 | 6.020 | 6.210 | 676,015 | +0.24(+4.02%) |
Feb 12, 2021 | 5.950 | 6.020 | 5.904 | 5.970 | 501,300 | +0.07(+1.19%) |
Feb 11, 2021 | 5.920 | 6.083 | 5.800 | 5.900 | 457,727 | -0.03(-0.51%) |
Feb 10, 2021 | 5.900 | 6.000 | 5.880 | 5.930 | 610,929 | +0.04(+0.68%) |
Feb 09, 2021 | 5.950 | 5.950 | 5.820 | 5.890 | 579,925 | -0.09(-1.51%) |
Feb 08, 2021 | 5.930 | 5.980 | 5.900 | 5.980 | 566,565 | +0.13(+2.22%) |
Feb 05, 2021 | 5.750 | 5.900 | 5.742 | 5.850 | 711,900 | +0.11(+1.92%) |
Feb 04, 2021 | 5.610 | 5.770 | 5.570 | 5.740 | 938,206 | +0.13(+2.32%) |
Feb 03, 2021 | 5.600 | 5.700 | 5.560 | 5.610 | 636,873 | -0.03(-0.53%) |
Feb 02, 2021 | 5.500 | 5.660 | 5.450 | 5.640 | 1,139,065 | +0.20(+3.68%) |
Feb 01, 2021 | 5.310 | 5.440 | 5.160 | 5.440 | 896,512 | +0.14(+2.64%) |
Jan 29, 2021 | 5.520 | 5.590 | 5.210 | 5.300 | 1,182,700 | -0.26(-4.68%) |
Jan 28, 2021 | 5.400 | 5.590 | 5.390 | 5.560 | 758,842 | +0.11(+2.02%) |
Jan 27, 2021 | 5.600 | 5.630 | 5.390 | 5.450 | 1,411,287 | -0.29(-5.05%) |
Jan 26, 2021 | 5.800 | 5.850 | 5.710 | 5.740 | 884,480 | +0.01(+0.17%) |
Jan 25, 2021 | 5.700 | 5.800 | 5.620 | 5.730 | 784,287 | +0.05(+0.88%) |
Jan 22, 2021 | 5.640 | 5.690 | 5.560 | 5.680 | 476,500 | -0.01(-0.18%) |
Jan 21, 2021 | 5.530 | 5.700 | 5.520 | 5.690 | 1,031,236 | +0.14(+2.52%) |
Jan 20, 2021 | 5.450 | 5.580 | 5.430 | 5.550 | 706,615 | +0.15(+2.78%) |
Jan 19, 2021 | 5.430 | 5.460 | 5.340 | 5.400 | 820,450 | +0.00(+0.00%) |
Jan 15, 2021 | 5.450 | 5.460 | 5.370 | 5.400 | 659,300 | -0.06(-1.10%) |
Jan 14, 2021 | 5.470 | 5.510 | 5.360 | 5.460 | 972,940 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 5.560 | 5.420 | 5.450 | 683,515 | -0.20(-3.54%) |
Jan 12, 2021 | 5.630 | 5.680 | 5.550 | 5.650 | 860,234 | +0.05(+0.89%) |
Jan 11, 2021 | 5.630 | 5.710 | 5.570 | 5.600 | 979,721 | -0.07(-1.23%) |
Jan 08, 2021 | 5.710 | 5.723 | 5.520 | 5.670 | 907,400 | +0.02(+0.35%) |
Jan 07, 2021 | 5.710 | 5.760 | 5.550 | 5.650 | 964,168 | +0.03(+0.53%) |
Jan 06, 2021 | 5.400 | 5.770 | 5.400 | 5.620 | 1,317,365 | +0.31(+5.84%) |
Jan 05, 2021 | 5.400 | 5.450 | 5.310 | 5.310 | 1,065,750 | -0.08(-1.48%) |
Jan 04, 2021 | 5.750 | 5.790 | 5.250 | 5.390 | 1,808,023 | -0.33(-5.77%) |
Dec 31, 2020 | 5.720 | 5.720 | 5.720 | 522,992 | +0.02(+0.35%) | |
Dec 30, 2020 | 5.620 | 5.750 | 5.580 | 5.700 | 522,992 | +0.14(+2.52%) |
Dec 29, 2020 | 5.820 | 5.820 | 5.560 | 5.560 | 750,623 | -0.18(-3.14%) |
Dec 28, 2020 | 5.700 | 5.860 | 5.680 | 5.740 | 662,532 | +0.09(+1.59%) |
Dec 24, 2020 | 5.700 | 5.750 | 5.550 | 5.650 | 389,300 | -0.03(-0.53%) |
Dec 23, 2020 | 5.410 | 5.750 | 5.410 | 5.680 | 923,473 | +0.26(+4.80%) |
Dec 22, 2020 | 5.350 | 5.480 | 5.350 | 5.420 | 513,674 | -0.03(-0.55%) |
Dec 21, 2020 | 5.370 | 5.490 | 5.320 | 5.450 | 816,865 | -0.08(-1.45%) |
Dec 18, 2020 | 5.640 | 5.726 | 5.460 | 5.530 | 670,700 | -0.09(-1.60%) |
Dec 17, 2020 | 5.580 | 5.630 | 5.540 | 5.620 | 433,286 | +0.06(+1.08%) |
Dec 16, 2020 | 5.550 | 5.580 | 5.510 | 5.560 | 267,533 | +0.02(+0.36%) |
Dec 15, 2020 | 5.450 | 5.550 | 5.390 | 5.540 | 632,299 | +0.10(+1.84%) |
Dec 14, 2020 | 5.440 | 5.510 | 5.370 | 5.440 | 502,601 | +0.12(+2.26%) |
Dec 11, 2020 | 5.350 | 5.390 | 5.280 | 5.320 | 548,600 | -0.07(-1.30%) |
Dec 10, 2020 | 5.400 | 5.400 | 5.290 | 5.390 | 604,434 | -0.05(-0.92%) |
Dec 09, 2020 | 5.520 | 5.590 | 5.350 | 5.440 | 603,613 | -0.03(-0.55%) |
Dec 08, 2020 | 5.400 | 5.550 | 5.380 | 5.470 | 651,035 | +0.03(+0.55%) |
Dec 07, 2020 | 5.640 | 5.660 | 5.330 | 5.440 | 1,162,354 | -0.09(-1.63%) |
Dec 04, 2020 | 5.380 | 5.540 | 5.380 | 5.530 | 599,600 | +0.20(+3.75%) |
Dec 03, 2020 | 5.330 | 5.450 | 5.270 | 5.330 | 632,046 | +0.03(+0.57%) |
Dec 02, 2020 | 5.190 | 5.300 | 5.060 | 5.300 | 460,057 | +0.12(+2.32%) |
Dec 01, 2020 | 5.200 | 5.320 | 5.120 | 5.180 | 663,730 | +0.11(+2.17%) |
Nov 30, 2020 | 5.380 | 5.390 | 5.040 | 5.070 | 1,152,302 | -0.26(-4.88%) |
Nov 27, 2020 | 5.410 | 5.480 | 5.260 | 5.330 | 573,800 | -0.02(-0.37%) |
Nov 25, 2020 | 5.450 | 5.450 | 5.220 | 5.350 | 952,400 | -0.06(-1.11%) |
Nov 24, 2020 | 5.330 | 5.490 | 5.300 | 5.410 | 1,173,544 | +0.26(+5.05%) |
Nov 23, 2020 | 5.060 | 5.170 | 5.020 | 5.150 | 938,338 | +0.20(+4.04%) |
Nov 20, 2020 | 4.970 | 5.020 | 4.880 | 4.950 | 547,200 | +0.07(+1.43%) |
Nov 19, 2020 | 4.920 | 5.010 | 4.730 | 4.880 | 836,380 | -0.02(-0.41%) |
Nov 18, 2020 | 4.990 | 5.180 | 4.880 | 4.900 | 1,547,073 | +0.01(+0.20%) |
Nov 17, 2020 | 4.660 | 4.930 | 4.650 | 4.890 | 712,488 | +0.09(+1.87%) |
Nov 16, 2020 | 4.790 | 4.880 | 4.670 | 4.800 | 1,106,439 | +0.26(+5.73%) |
Nov 13, 2020 | 4.370 | 4.570 | 4.365 | 4.540 | 567,300 | +0.20(+4.61%) |
Nov 12, 2020 | 4.380 | 4.450 | 4.210 | 4.340 | 932,890 | -0.18(-3.98%) |
Nov 11, 2020 | 4.880 | 4.880 | 4.450 | 4.520 | 1,018,210 | -0.17(-3.62%) |
Nov 10, 2020 | 4.390 | 4.710 | 4.340 | 4.690 | 1,303,279 | +0.33(+7.57%) |
Nov 09, 2020 | 4.240 | 4.450 | 4.200 | 4.360 | 2,292,039 | +0.43(+10.94%) |
Nov 06, 2020 | 4.000 | 4.084 | 3.910 | 3.930 | 670,300 | -0.10(-2.48%) |
Nov 05, 2020 | 4.000 | 4.100 | 3.960 | 4.030 | 659,173 | +0.13(+3.33%) |
Nov 04, 2020 | 4.020 | 4.030 | 3.830 | 3.900 | 580,264 | -0.06(-1.52%) |
Nov 03, 2020 | 3.880 | 4.030 | 3.880 | 3.960 | 854,488 | +0.11(+2.86%) |
Nov 02, 2020 | 3.700 | 3.930 | 3.700 | 3.850 | 868,022 | +0.12(+3.36%) |
Oct 30, 2020 | 3.730 | 3.800 | 3.680 | 3.725 | 436,400 | -0.05(-1.46%) |
Oct 29, 2020 | 3.710 | 3.820 | 3.550 | 3.780 | 652,415 | +0.08(+2.16%) |
Oct 28, 2020 | 3.750 | 3.800 | 3.610 | 3.700 | 1,503,982 | -0.13(-3.39%) |
Oct 27, 2020 | 3.900 | 3.970 | 3.830 | 3.830 | 464,563 | -0.06(-1.54%) |
Oct 26, 2020 | 3.970 | 3.985 | 3.810 | 3.890 | 1,019,101 | -0.14(-3.47%) |
Oct 23, 2020 | 3.940 | 4.090 | 3.900 | 4.030 | 994,100 | +0.16(+4.13%) |
Oct 22, 2020 | 3.820 | 3.900 | 3.820 | 3.870 | 378,666 | +0.01(+0.26%) |
Oct 21, 2020 | 3.910 | 3.920 | 3.800 | 3.860 | 649,534 | -0.04(-1.00%) |
Oct 20, 2020 | 3.900 | 3.980 | 3.860 | 3.899 | 442,359 | +0.06(+1.53%) |
Oct 19, 2020 | 4.000 | 4.013 | 3.840 | 3.840 | 747,195 | -0.16(-4.00%) |
Oct 16, 2020 | 4.040 | 4.045 | 3.960 | 4.000 | 456,400 | -0.01(-0.25%) |
Oct 15, 2020 | 3.990 | 4.037 | 3.950 | 4.010 | 428,873 | -0.05(-1.23%) |
Oct 14, 2020 | 4.070 | 4.140 | 4.050 | 4.060 | 422,974 | -0.02(-0.49%) |
Oct 13, 2020 | 4.100 | 4.120 | 4.000 | 4.080 | 846,910 | -0.17(-4.00%) |
Oct 12, 2020 | 4.310 | 4.310 | 4.160 | 4.250 | 941,708 | +0.06(+1.43%) |
Oct 09, 2020 | 4.300 | 4.330 | 4.170 | 4.190 | 761,500 | -0.07(-1.64%) |
Oct 08, 2020 | 4.120 | 4.300 | 4.110 | 4.260 | 828,295 | +0.14(+3.40%) |
Oct 07, 2020 | 4.140 | 4.148 | 4.030 | 4.120 | 568,269 | +0.04(+0.98%) |
Oct 06, 2020 | 4.120 | 4.240 | 4.030 | 4.080 | 933,717 | -0.01(-0.37%) |
Oct 05, 2020 | 4.070 | 4.140 | 4.040 | 4.095 | 642,991 | +0.08(+1.87%) |
Oct 02, 2020 | 3.800 | 4.080 | 3.800 | 4.020 | 915,600 | +0.07(+1.77%) |
Oct 01, 2020 | 3.900 | 3.950 | 3.830 | 3.950 | 335,215 | +0.09(+2.33%) |
Sep 30, 2020 | 3.910 | 4.010 | 3.850 | 3.860 | 434,527 | -0.13(-3.26%) |
Sep 29, 2020 | 4.080 | 4.088 | 3.830 | 3.990 | 543,957 | -0.06(-1.48%) |
Sep 28, 2020 | 3.900 | 4.090 | 3.849 | 4.050 | 840,009 | +0.26(+6.86%) |
Sep 25, 2020 | 3.660 | 3.850 | 3.650 | 3.790 | 562,800 | +0.14(+3.84%) |
Sep 24, 2020 | 3.690 | 3.800 | 3.470 | 3.650 | 1,181,248 | +0.02(+0.55%) |
Sep 23, 2020 | 3.950 | 3.980 | 3.540 | 3.630 | 1,027,354 | -0.28(-7.16%) |
Sep 22, 2020 | 3.950 | 4.000 | 3.860 | 3.910 | 489,968 | -0.01(-0.26%) |
Sep 21, 2020 | 4.050 | 4.061 | 3.850 | 3.920 | 922,592 | -0.16(-3.92%) |
Sep 18, 2020 | 4.160 | 4.240 | 4.080 | 4.080 | 533,100 | -0.06(-1.45%) |
Sep 17, 2020 | 4.030 | 4.200 | 4.010 | 4.140 | 540,298 | -0.04(-0.96%) |
Sep 16, 2020 | 4.080 | 4.228 | 4.032 | 4.180 | 988,951 | +0.16(+3.98%) |
Sep 15, 2020 | 4.080 | 4.150 | 4.020 | 4.020 | 479,711 | -0.04(-0.99%) |
Sep 14, 2020 | 3.890 | 4.100 | 3.750 | 4.060 | 1,064,432 | +0.18(+4.64%) |
Sep 11, 2020 | 3.960 | 3.970 | 3.700 | 3.880 | 985,300 | -0.05(-1.27%) |
Sep 10, 2020 | 4.010 | 4.040 | 3.850 | 3.930 | 611,827 | -0.10(-2.48%) |
Sep 09, 2020 | 3.990 | 4.030 | 3.951 | 4.030 | 450,507 | +0.11(+2.81%) |
Sep 08, 2020 | 3.800 | 4.045 | 3.800 | 3.920 | 802,443 | -0.02(-0.51%) |
Sep 04, 2020 | 3.980 | 4.025 | 3.700 | 3.940 | 1,441,800 | +0.02(+0.51%) |
Sep 03, 2020 | 4.000 | 4.130 | 3.860 | 3.920 | 846,555 | -0.13(-3.21%) |
Sep 02, 2020 | 4.040 | 4.050 | 3.970 | 4.050 | 712,351 | +0.03(+0.75%) |
Sep 01, 2020 | 4.010 | 4.120 | 4.000 | 4.020 | 529,833 | -0.02(-0.50%) |
Aug 31, 2020 | 4.150 | 4.150 | 4.010 | 4.040 | 648,672 | -0.11(-2.65%) |
Aug 28, 2020 | 4.090 | 4.170 | 4.070 | 4.150 | 489,600 | +0.07(+1.72%) |
Aug 27, 2020 | 4.020 | 4.130 | 4.020 | 4.080 | 508,398 | +0.07(+1.75%) |
Aug 26, 2020 | 4.130 | 4.130 | 4.000 | 4.010 | 507,238 | -0.14(-3.37%) |
Aug 25, 2020 | 4.200 | 4.220 | 4.020 | 4.150 | 628,510 | +0.01(+0.24%) |
Aug 24, 2020 | 4.040 | 4.160 | 3.920 | 4.140 | 999,019 | +0.21(+5.34%) |
Aug 21, 2020 | 3.930 | 4.000 | 3.911 | 3.930 | 474,200 | -0.03(-0.76%) |
Aug 20, 2020 | 3.930 | 4.020 | 3.900 | 3.960 | 719,000 | -0.04(-1.00%) |
Aug 19, 2020 | 4.020 | 4.080 | 3.920 | 4.000 | 602,713 | -0.02(-0.50%) |
Aug 18, 2020 | 4.090 | 4.126 | 4.000 | 4.020 | 843,088 | -0.09(-2.19%) |
Aug 17, 2020 | 4.160 | 4.190 | 4.060 | 4.110 | 468,407 | -0.01(-0.24%) |
Aug 14, 2020 | 4.050 | 4.210 | 4.020 | 4.120 | 578,800 | +0.02(+0.49%) |
Aug 13, 2020 | 4.200 | 4.250 | 4.050 | 4.100 | 829,637 | -0.05(-1.20%) |
Aug 12, 2020 | 4.440 | 4.440 | 4.100 | 4.150 | 934,636 | -0.13(-3.04%) |
Aug 11, 2020 | 4.550 | 4.555 | 4.250 | 4.280 | 1,765,660 | -0.02(-0.47%) |
Aug 10, 2020 | 4.050 | 4.340 | 4.020 | 4.300 | 1,532,600 | +0.30(+7.50%) |
Aug 07, 2020 | 3.970 | 4.020 | 3.880 | 4.000 | 751,700 | +0.02(+0.50%) |
Aug 06, 2020 | 4.000 | 4.070 | 3.960 | 3.980 | 690,510 | -0.02(-0.50%) |
Aug 05, 2020 | 3.900 | 4.000 | 3.850 | 4.000 | 962,588 | +0.14(+3.63%) |
Aug 04, 2020 | 3.840 | 3.860 | 3.810 | 3.860 | 640,895 | +0.00(+0.00%) |
Aug 03, 2020 | 3.910 | 3.910 | 3.750 | 3.860 | 764,440 | +0.01(+0.26%) |
Jul 31, 2020 | 3.940 | 4.000 | 3.760 | 3.850 | 1,028,800 | -0.06(-1.53%) |
Jul 30, 2020 | 3.840 | 3.950 | 3.810 | 3.910 | 647,258 | -0.02(-0.51%) |
Jul 29, 2020 | 3.850 | 3.930 | 3.820 | 3.930 | 768,573 | +0.13(+3.42%) |
Jul 28, 2020 | 3.710 | 3.860 | 3.710 | 3.800 | 760,919 | +0.08(+2.15%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.650 | 3.720 | 706,900 | +0.06(+1.64%) |
Jul 24, 2020 | 3.750 | 3.820 | 3.660 | 3.660 | 1,017,100 | -0.15(-3.94%) |
Jul 23, 2020 | 3.910 | 3.920 | 3.720 | 3.810 | 747,933 | -0.07(-1.80%) |
Jul 22, 2020 | 3.680 | 3.920 | 3.630 | 3.880 | 1,796,841 | +0.18(+4.86%) |
Jul 21, 2020 | 3.610 | 3.720 | 3.610 | 3.700 | 800,483 | +0.11(+3.06%) |
Jul 20, 2020 | 3.610 | 3.640 | 3.520 | 3.590 | 643,324 | -0.08(-2.12%) |
Jul 17, 2020 | 3.700 | 3.730 | 3.595 | 3.668 | 663,800 | +0.02(+0.48%) |
Jul 16, 2020 | 3.620 | 3.780 | 3.540 | 3.650 | 1,311,789 | -0.02(-0.54%) |
Jul 15, 2020 | 3.420 | 3.690 | 3.350 | 3.670 | 1,837,207 | +0.38(+11.55%) |
Jul 14, 2020 | 3.000 | 3.340 | 3.000 | 3.290 | 1,096,083 | +0.09(+2.81%) |
Jul 13, 2020 | 3.240 | 3.310 | 3.180 | 3.200 | 1,252,469 | +0.00(+0.00%) |
Jul 10, 2020 | 3.070 | 3.220 | 3.000 | 3.200 | 1,539,600 | -0.02(-0.62%) |
Jul 09, 2020 | 3.430 | 3.460 | 3.150 | 3.220 | 1,866,120 | -0.18(-5.29%) |
Jul 08, 2020 | 3.360 | 3.450 | 3.280 | 3.400 | 1,321,756 | +0.06(+1.80%) |
Jul 07, 2020 | 3.470 | 3.500 | 3.310 | 3.340 | 1,285,417 | -0.24(-6.70%) |
Jul 06, 2020 | 3.510 | 3.600 | 3.460 | 3.580 | 1,004,110 | +0.14(+4.07%) |
Jul 02, 2020 | 3.660 | 3.660 | 3.430 | 3.440 | 1,559,000 | -0.11(-3.10%) |
Jul 01, 2020 | 3.640 | 3.790 | 3.510 | 3.550 | 1,206,182 | -0.08(-2.20%) |
Jun 30, 2020 | 3.640 | 3.674 | 3.520 | 3.630 | 888,457 | -0.02(-0.55%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.350 | 3.650 | 1,111,380 | +0.17(+4.89%) |
Jun 26, 2020 | 3.620 | 3.645 | 3.400 | 3.480 | 1,070,900 | -0.22(-5.95%) |
Jun 25, 2020 | 3.310 | 3.700 | 3.300 | 3.700 | 1,469,061 | +0.20(+5.71%) |
Jun 24, 2020 | 3.650 | 3.680 | 3.250 | 3.500 | 2,064,266 | -0.26(-6.91%) |
Jun 23, 2020 | 3.630 | 3.790 | 3.620 | 3.760 | 1,305,787 | +0.16(+4.44%) |
Jun 22, 2020 | 3.640 | 3.640 | 3.520 | 3.600 | 1,856,911 | -0.12(-3.23%) |
Jun 19, 2020 | 3.950 | 3.960 | 3.650 | 3.720 | 1,447,400 | -0.06(-1.59%) |
Jun 18, 2020 | 3.740 | 3.940 | 3.700 | 3.780 | 1,124,748 | -0.07(-1.82%) |
Jun 17, 2020 | 3.980 | 3.999 | 3.800 | 3.850 | 1,389,294 | -0.13(-3.27%) |
Jun 16, 2020 | 4.310 | 4.310 | 3.760 | 3.980 | 2,032,543 | +0.10(+2.58%) |
Jun 15, 2020 | 3.260 | 3.990 | 3.250 | 3.880 | 2,813,686 | +0.06(+1.57%) |
Jun 12, 2020 | 3.790 | 3.880 | 3.460 | 3.820 | 3,135,500 | +0.47(+14.03%) |
Jun 11, 2020 | 3.250 | 3.650 | 3.150 | 3.350 | 4,292,381 | -0.65(-16.25%) |
Jun 10, 2020 | 4.460 | 4.500 | 3.670 | 4.000 | 5,858,460 | -0.39(-8.88%) |
Jun 09, 2020 | 4.700 | 4.770 | 4.230 | 4.390 | 5,889,420 | -0.49(-10.04%) |
Jun 08, 2020 | 4.760 | 4.950 | 4.450 | 4.880 | 8,131,952 | +0.76(+18.45%) |
Jun 05, 2020 | 4.700 | 4.990 | 4.061 | 4.120 | 5,682,900 | +0.26(+6.74%) |
Jun 04, 2020 | 3.650 | 3.950 | 3.450 | 3.860 | 2,609,383 | +0.31(+8.73%) |
Jun 03, 2020 | 3.290 | 3.590 | 3.280 | 3.550 | 1,569,270 | +0.34(+10.59%) |
Jun 02, 2020 | 3.250 | 3.310 | 3.170 | 3.210 | 695,510 | +0.04(+1.26%) |
Jun 01, 2020 | 3.040 | 3.250 | 2.950 | 3.170 | 1,063,954 | +0.11(+3.59%) |
May 29, 2020 | 3.120 | 3.130 | 3.000 | 3.060 | 1,118,000 | -0.13(-4.08%) |
May 28, 2020 | 3.350 | 3.370 | 3.100 | 3.190 | 1,148,374 | -0.14(-4.20%) |
May 27, 2020 | 3.410 | 3.440 | 3.050 | 3.330 | 1,801,610 | +0.14(+4.39%) |
May 26, 2020 | 3.270 | 3.300 | 3.100 | 3.190 | 2,212,106 | +0.28(+9.62%) |
May 22, 2020 | 2.830 | 2.915 | 2.770 | 2.910 | 583,400 | +0.04(+1.39%) |
May 21, 2020 | 2.930 | 2.960 | 2.750 | 2.870 | 1,026,665 | -0.02(-0.69%) |
May 20, 2020 | 2.850 | 2.930 | 2.820 | 2.890 | 733,191 | +0.13(+4.71%) |
May 19, 2020 | 2.710 | 2.860 | 2.640 | 2.760 | 762,392 | +0.03(+1.10%) |
May 18, 2020 | 2.600 | 2.730 | 2.500 | 2.730 | 1,150,010 | +0.35(+14.71%) |
May 15, 2020 | 2.410 | 2.490 | 2.350 | 2.380 | 444,900 | -0.07(-2.86%) |
May 14, 2020 | 2.160 | 2.460 | 2.060 | 2.450 | 1,305,123 | +0.15(+6.52%) |
May 13, 2020 | 2.550 | 2.550 | 2.030 | 2.300 | 2,455,339 | -0.30(-11.54%) |
May 12, 2020 | 2.750 | 2.780 | 2.570 | 2.600 | 1,283,353 | -0.15(-5.45%) |
May 11, 2020 | 2.800 | 2.810 | 2.700 | 2.750 | 992,193 | -0.14(-4.84%) |
May 08, 2020 | 2.770 | 2.920 | 2.760 | 2.890 | 904,600 | +0.12(+4.33%) |
May 07, 2020 | 2.800 | 2.890 | 2.710 | 2.770 | 959,877 | +0.01(+0.36%) |
May 06, 2020 | 2.880 | 2.960 | 2.710 | 2.760 | 1,075,880 | -0.06(-2.13%) |
May 05, 2020 | 2.880 | 3.050 | 2.800 | 2.820 | 1,400,443 | +0.03(+1.08%) |
May 04, 2020 | 2.780 | 2.860 | 2.660 | 2.790 | 1,081,635 | -0.02(-0.73%) |