Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.130 | 6.200 | 5.700 | 5.800 | 71,448 | -0.42(-6.75%) |
Apr 29, 2021 | 6.430 | 6.430 | 5.910 | 6.220 | 59,973 | +0.00(+0.00%) |
Apr 28, 2021 | 6.040 | 6.310 | 5.920 | 6.220 | 102,186 | +0.16(+2.64%) |
Apr 27, 2021 | 6.440 | 6.610 | 6.060 | 6.060 | 204,639 | -0.39(-6.05%) |
Apr 26, 2021 | 6.390 | 6.550 | 6.230 | 6.450 | 89,285 | +0.07(+1.10%) |
Apr 23, 2021 | 5.900 | 6.390 | 5.850 | 6.380 | 159,750 | +0.65(+11.34%) |
Apr 22, 2021 | 5.980 | 6.050 | 5.590 | 5.730 | 103,942 | -0.25(-4.18%) |
Apr 21, 2021 | 5.490 | 6.060 | 5.400 | 5.980 | 132,241 | +0.60(+11.15%) |
Apr 20, 2021 | 5.560 | 5.560 | 5.240 | 5.380 | 46,760 | -0.17(-3.06%) |
Apr 19, 2021 | 5.860 | 5.860 | 5.360 | 5.550 | 104,211 | -0.22(-3.81%) |
Apr 16, 2021 | 5.420 | 5.770 | 5.260 | 5.770 | 110,672 | +0.42(+7.85%) |
Apr 15, 2021 | 5.020 | 5.350 | 5.020 | 5.350 | 98,189 | +0.37(+7.43%) |
Apr 14, 2021 | 5.070 | 5.110 | 4.930 | 4.980 | 20,827 | -0.05(-0.99%) |
Apr 13, 2021 | 5.010 | 5.090 | 4.980 | 5.030 | 38,613 | +0.02(+0.40%) |
Apr 12, 2021 | 5.140 | 5.140 | 4.870 | 5.010 | 48,354 | -0.15(-2.91%) |
Apr 09, 2021 | 5.370 | 5.370 | 5.060 | 5.160 | 74,669 | -0.23(-4.27%) |
Apr 08, 2021 | 5.260 | 5.400 | 5.200 | 5.390 | 44,800 | +0.13(+2.47%) |
Apr 07, 2021 | 5.310 | 5.400 | 5.190 | 5.260 | 66,073 | +0.02(+0.38%) |
Apr 06, 2021 | 5.010 | 5.310 | 5.010 | 5.240 | 84,984 | +0.34(+6.94%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.850 | 4.900 | 46,969 | -0.13(-2.58%) |
Apr 01, 2021 | 5.030 | 5.030 | 5.030 | 0 | +0.23(+4.79%) | |
Mar 31, 2021 | 4.640 | 4.840 | 4.640 | 4.800 | 42,073 | +0.15(+3.23%) |
Mar 30, 2021 | 4.670 | 4.750 | 4.520 | 4.650 | 29,108 | -0.09(-1.90%) |
Mar 29, 2021 | 4.790 | 4.790 | 4.560 | 4.740 | 41,894 | -0.03(-0.63%) |
Mar 26, 2021 | 4.850 | 4.870 | 4.630 | 4.770 | 40,721 | -0.03(-0.63%) |
Mar 25, 2021 | 4.720 | 4.820 | 4.570 | 4.800 | 44,466 | +0.08(+1.69%) |
Mar 24, 2021 | 4.970 | 5.000 | 4.650 | 4.720 | 91,674 | -0.15(-3.08%) |
Mar 23, 2021 | 5.000 | 5.050 | 4.700 | 4.870 | 104,427 | -0.10(-2.01%) |
Mar 22, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 74,578 | -0.38(-7.10%) |
Mar 19, 2021 | 5.070 | 5.350 | 4.880 | 5.350 | 56,809 | +0.35(+7.00%) |
Mar 18, 2021 | 5.240 | 5.450 | 4.940 | 5.000 | 91,587 | -0.20(-3.85%) |
Mar 17, 2021 | 4.960 | 5.350 | 4.930 | 5.200 | 54,636 | +0.27(+5.48%) |
Mar 16, 2021 | 5.310 | 5.350 | 4.870 | 4.930 | 122,570 | -0.36(-6.81%) |
Mar 15, 2021 | 5.200 | 5.300 | 5.050 | 5.290 | 60,667 | +0.09(+1.73%) |
Mar 12, 2021 | 5.000 | 5.200 | 4.860 | 5.200 | 82,158 | +0.12(+2.36%) |
Mar 11, 2021 | 5.090 | 5.110 | 4.870 | 5.080 | 65,490 | +0.06(+1.20%) |
Mar 10, 2021 | 4.870 | 5.050 | 4.750 | 5.020 | 157,273 | +0.24(+5.02%) |
Mar 09, 2021 | 4.620 | 4.830 | 4.560 | 4.780 | 164,128 | +0.32(+7.17%) |
Mar 08, 2021 | 4.690 | 4.750 | 4.390 | 4.460 | 256,774 | -0.16(-3.46%) |
Mar 05, 2021 | 4.650 | 4.800 | 4.150 | 4.620 | 203,952 | -0.13(-2.74%) |
Mar 04, 2021 | 4.960 | 5.000 | 4.560 | 4.750 | 244,143 | -0.37(-7.23%) |
Mar 03, 2021 | 5.480 | 5.560 | 5.070 | 5.120 | 122,863 | -0.39(-7.08%) |
Mar 02, 2021 | 5.100 | 5.620 | 5.090 | 5.510 | 110,894 | +0.42(+8.25%) |
Mar 01, 2021 | 5.230 | 5.250 | 4.950 | 5.090 | 123,579 | -0.04(-0.78%) |
Feb 26, 2021 | 5.080 | 5.270 | 4.810 | 5.130 | 203,752 | +0.00(+0.00%) |
Feb 25, 2021 | 5.570 | 5.570 | 5.110 | 5.130 | 163,153 | -0.46(-8.23%) |
Feb 24, 2021 | 5.590 | 5.820 | 5.480 | 5.590 | 91,994 | +0.02(+0.36%) |
Feb 23, 2021 | 5.840 | 5.840 | 4.920 | 5.570 | 233,683 | -0.47(-7.78%) |
Feb 22, 2021 | 6.350 | 6.370 | 5.850 | 6.040 | 192,728 | -0.29(-4.58%) |
Feb 19, 2021 | 6.350 | 6.520 | 6.230 | 6.330 | 132,742 | -0.01(-0.16%) |
Feb 18, 2021 | 6.620 | 6.730 | 6.200 | 6.340 | 129,897 | -0.27(-4.08%) |
Feb 17, 2021 | 6.700 | 6.930 | 6.430 | 6.610 | 188,636 | -0.15(-2.22%) |
Feb 16, 2021 | 6.610 | 6.960 | 6.520 | 6.760 | 329,982 | +0.55(+8.86%) |
Feb 12, 2021 | 6.210 | 6.210 | 6.210 | 0 | +0.04(+0.65%) | |
Feb 11, 2021 | 6.400 | 6.490 | 5.950 | 6.170 | 228,863 | -0.16(-2.53%) |
Feb 10, 2021 | 6.390 | 6.610 | 6.130 | 6.330 | 444,471 | +0.41(+6.93%) |
Feb 09, 2021 | 6.380 | 6.380 | 5.920 | 5.920 | 142,038 | -0.18(-2.95%) |
Feb 08, 2021 | 5.910 | 6.230 | 5.850 | 6.100 | 359,685 | +0.39(+6.83%) |
Feb 05, 2021 | 5.670 | 5.710 | 5.500 | 5.710 | 105,497 | +0.01(+0.18%) |
Feb 04, 2021 | 5.470 | 5.710 | 5.190 | 5.700 | 126,719 | +0.35(+6.54%) |
Feb 03, 2021 | 5.580 | 5.580 | 5.350 | 5.350 | 101,993 | +0.15(+2.88%) |
Feb 02, 2021 | 5.570 | 5.570 | 5.050 | 5.200 | 172,845 | -0.40(-7.14%) |
Feb 01, 2021 | 5.230 | 5.740 | 5.030 | 5.600 | 310,069 | +0.80(+16.67%) |
Jan 29, 2021 | 5.170 | 5.230 | 4.760 | 4.800 | 97,109 | -0.21(-4.19%) |
Jan 28, 2021 | 4.820 | 5.230 | 4.820 | 5.010 | 139,527 | +0.46(+10.11%) |
Jan 27, 2021 | 4.930 | 5.090 | 4.550 | 4.550 | 144,247 | -0.54(-10.61%) |
Jan 26, 2021 | 5.180 | 5.300 | 5.040 | 5.090 | 112,152 | -0.11(-2.12%) |
Jan 25, 2021 | 5.400 | 5.480 | 4.940 | 5.200 | 123,485 | -0.14(-2.62%) |
Jan 22, 2021 | 5.260 | 5.440 | 5.130 | 5.340 | 132,193 | +0.01(+0.19%) |
Jan 21, 2021 | 5.570 | 5.650 | 5.300 | 5.330 | 148,261 | -0.14(-2.56%) |
Jan 20, 2021 | 5.770 | 5.770 | 5.400 | 5.470 | 165,571 | -0.17(-3.01%) |
Jan 19, 2021 | 5.680 | 5.720 | 5.380 | 5.640 | 110,726 | +0.00(+0.00%) |
Jan 18, 2021 | 5.610 | 5.650 | 5.510 | 5.640 | 30,461 | +0.11(+1.99%) |
Jan 15, 2021 | 6.060 | 6.060 | 5.500 | 5.530 | 204,880 | -0.53(-8.75%) |
Jan 14, 2021 | 6.170 | 6.350 | 5.990 | 6.060 | 195,772 | -0.11(-1.78%) |
Jan 13, 2021 | 6.460 | 6.460 | 6.110 | 6.170 | 90,837 | -0.20(-3.14%) |
Jan 12, 2021 | 6.160 | 6.370 | 6.090 | 6.370 | 132,122 | +0.16(+2.58%) |
Jan 11, 2021 | 6.200 | 6.370 | 6.080 | 6.210 | 142,513 | -0.11(-1.74%) |
Jan 08, 2021 | 6.660 | 6.660 | 5.950 | 6.320 | 253,267 | -0.48(-7.06%) |
Jan 07, 2021 | 7.290 | 7.290 | 6.710 | 6.800 | 211,102 | +0.12(+1.80%) |
Jan 06, 2021 | 7.500 | 7.500 | 6.560 | 6.680 | 286,041 | -0.56(-7.73%) |
Jan 05, 2021 | 6.410 | 7.590 | 6.410 | 7.240 | 379,928 | +0.96(+15.29%) |
Jan 04, 2021 | 6.150 | 6.380 | 5.950 | 6.280 | 198,673 | +0.41(+6.98%) |
Dec 31, 2020 | 5.870 | 5.870 | 5.870 | 0 | -0.29(-4.71%) | |
Dec 30, 2020 | 5.880 | 6.180 | 5.820 | 6.160 | 84,617 | +0.35(+6.02%) |
Dec 29, 2020 | 6.100 | 6.460 | 5.520 | 5.810 | 223,986 | -0.68(-10.48%) |
Dec 24, 2020 | 6.490 | 6.490 | 6.490 | 0 | +0.01(+0.15%) | |
Dec 23, 2020 | 6.490 | 6.830 | 6.300 | 6.480 | 148,780 | +0.16(+2.53%) |
Dec 22, 2020 | 6.610 | 6.650 | 6.270 | 6.320 | 120,745 | -0.27(-4.10%) |
Dec 21, 2020 | 6.220 | 6.930 | 6.220 | 6.590 | 156,566 | +0.26(+4.11%) |
Dec 18, 2020 | 6.500 | 6.590 | 6.290 | 6.330 | 84,973 | -0.34(-5.10%) |
Dec 17, 2020 | 6.770 | 6.950 | 6.520 | 6.670 | 193,047 | +0.09(+1.37%) |
Dec 16, 2020 | 6.720 | 6.720 | 6.410 | 6.580 | 124,409 | -0.10(-1.50%) |
Dec 15, 2020 | 6.840 | 6.900 | 6.360 | 6.680 | 294,648 | +0.45(+7.22%) |
Dec 14, 2020 | 7.270 | 7.560 | 6.080 | 6.230 | 570,121 | -1.02(-14.07%) |
Dec 11, 2020 | 6.770 | 8.000 | 6.250 | 7.250 | 985,081 | +0.75(+11.54%) |
Dec 10, 2020 | 5.580 | 6.600 | 5.500 | 6.500 | 610,356 | +1.16(+21.72%) |
Dec 09, 2020 | 6.340 | 6.350 | 5.130 | 5.340 | 467,410 | -0.83(-13.45%) |
Dec 08, 2020 | 6.000 | 6.640 | 5.590 | 6.170 | 936,483 | +1.08(+21.22%) |
Dec 07, 2020 | 4.300 | 5.630 | 4.120 | 5.090 | 527,640 | +1.16(+29.52%) |
Dec 04, 2020 | 3.310 | 4.050 | 3.280 | 3.930 | 314,755 | +0.73(+22.81%) |
Dec 03, 2020 | 3.310 | 3.390 | 3.170 | 3.200 | 64,515 | +0.00(+0.00%) |
Dec 02, 2020 | 3.150 | 3.270 | 2.940 | 3.200 | 69,615 | -0.05(-1.54%) |
Dec 01, 2020 | 3.460 | 3.730 | 3.190 | 3.250 | 145,363 | -0.13(-3.85%) |
Nov 30, 2020 | 3.190 | 3.420 | 3.150 | 3.380 | 153,528 | +0.16(+4.97%) |
Nov 27, 2020 | 3.030 | 3.220 | 2.890 | 3.220 | 91,559 | -0.02(-0.62%) |
Nov 26, 2020 | 3.000 | 3.240 | 2.900 | 3.240 | 34,323 | +0.30(+10.20%) |
Nov 25, 2020 | 2.990 | 2.990 | 2.810 | 2.940 | 43,235 | -0.05(-1.67%) |
Nov 24, 2020 | 3.190 | 3.210 | 2.800 | 2.990 | 163,191 | -0.18(-5.68%) |
Nov 23, 2020 | 2.830 | 3.250 | 2.830 | 3.170 | 225,475 | +0.47(+17.41%) |
Nov 20, 2020 | 2.670 | 2.760 | 2.550 | 2.700 | 66,199 | +0.03(+1.12%) |
Nov 19, 2020 | 2.650 | 2.750 | 2.600 | 2.670 | 54,800 | +0.08(+3.09%) |
Nov 18, 2020 | 2.680 | 2.790 | 2.560 | 2.590 | 89,720 | -0.03(-1.15%) |
Nov 17, 2020 | 2.620 | 2.680 | 2.530 | 2.620 | 113,679 | +0.04(+1.55%) |
Nov 16, 2020 | 2.490 | 2.620 | 2.390 | 2.580 | 49,824 | +0.17(+7.05%) |
Nov 13, 2020 | 2.470 | 2.480 | 2.370 | 2.410 | 12,211 | -0.04(-1.63%) |
Nov 12, 2020 | 2.420 | 2.560 | 2.420 | 2.450 | 22,126 | +0.04(+1.66%) |
Nov 11, 2020 | 2.480 | 2.480 | 2.390 | 2.410 | 10,371 | +0.01(+0.42%) |
Nov 10, 2020 | 2.510 | 2.510 | 2.400 | 2.400 | 27,062 | -0.11(-4.38%) |
Nov 09, 2020 | 2.310 | 2.530 | 2.310 | 2.510 | 28,939 | +0.02(+0.80%) |
Nov 06, 2020 | 2.520 | 2.580 | 2.440 | 2.490 | 21,516 | -0.04(-1.58%) |
Nov 05, 2020 | 2.420 | 2.570 | 2.400 | 2.530 | 53,430 | +0.18(+7.66%) |
Nov 04, 2020 | 2.390 | 2.410 | 2.320 | 2.350 | 17,450 | -0.08(-3.29%) |
Nov 03, 2020 | 2.440 | 2.440 | 2.400 | 2.430 | 4,413 | +0.07(+2.97%) |
Nov 02, 2020 | 2.390 | 2.420 | 2.340 | 2.360 | 10,810 | +0.00(+0.00%) |
Oct 30, 2020 | 2.520 | 2.520 | 2.360 | 2.360 | 21,900 | -0.05(-2.07%) |
Oct 29, 2020 | 2.260 | 2.500 | 2.260 | 2.410 | 32,725 | +0.09(+3.88%) |
Oct 28, 2020 | 2.490 | 2.490 | 2.300 | 2.320 | 44,345 | -0.24(-9.38%) |
Oct 27, 2020 | 2.620 | 2.620 | 2.520 | 2.560 | 44,847 | -0.06(-2.29%) |
Oct 26, 2020 | 2.650 | 2.700 | 2.600 | 2.620 | 24,823 | -0.06(-2.24%) |
Oct 23, 2020 | 2.730 | 2.730 | 2.600 | 2.680 | 26,441 | +0.01(+0.37%) |
Oct 22, 2020 | 2.760 | 2.760 | 2.640 | 2.670 | 23,371 | -0.09(-3.26%) |
Oct 21, 2020 | 2.760 | 2.810 | 2.710 | 2.760 | 17,761 | +0.05(+1.85%) |
Oct 20, 2020 | 2.690 | 2.740 | 2.670 | 2.710 | 10,759 | +0.00(+0.00%) |
Oct 19, 2020 | 2.660 | 2.770 | 2.660 | 2.710 | 39,282 | +0.05(+1.88%) |
Oct 16, 2020 | 2.660 | 2.700 | 2.660 | 2.660 | 13,738 | -0.04(-1.48%) |
Oct 15, 2020 | 2.730 | 2.760 | 2.680 | 2.700 | 19,010 | -0.08(-2.88%) |
Oct 14, 2020 | 2.800 | 2.810 | 2.760 | 2.780 | 7,530 | +0.03(+1.09%) |
Oct 13, 2020 | 2.800 | 2.870 | 2.720 | 2.750 | 56,823 | -0.21(-7.09%) |
Oct 09, 2020 | 2.960 | 2.960 | 2.960 | 0 | +0.02(+0.68%) | |
Oct 08, 2020 | 3.070 | 3.320 | 2.880 | 2.940 | 144,671 | -0.03(-1.01%) |
Oct 07, 2020 | 2.920 | 3.100 | 2.900 | 2.970 | 25,330 | +0.10(+3.48%) |
Oct 06, 2020 | 2.950 | 3.130 | 2.790 | 2.870 | 101,714 | +0.05(+1.77%) |
Oct 05, 2020 | 2.700 | 2.920 | 2.700 | 2.820 | 57,701 | +0.12(+4.44%) |
Oct 02, 2020 | 2.710 | 2.810 | 2.630 | 2.700 | 16,800 | +0.01(+0.37%) |
Oct 01, 2020 | 2.750 | 2.820 | 2.680 | 2.690 | 26,314 | +0.01(+0.37%) |
Sep 30, 2020 | 2.780 | 2.800 | 2.670 | 2.680 | 25,130 | -0.08(-2.90%) |
Sep 29, 2020 | 2.720 | 2.820 | 2.670 | 2.760 | 44,032 | +0.01(+0.36%) |
Sep 28, 2020 | 2.870 | 3.050 | 2.720 | 2.750 | 82,400 | -0.06(-2.14%) |
Sep 25, 2020 | 2.820 | 2.870 | 2.740 | 2.810 | 47,419 | +0.01(+0.36%) |
Sep 24, 2020 | 2.520 | 2.860 | 2.520 | 2.800 | 58,340 | +0.16(+6.06%) |
Sep 23, 2020 | 2.860 | 2.860 | 2.620 | 2.640 | 47,817 | -0.22(-7.69%) |
Sep 22, 2020 | 2.900 | 2.920 | 2.780 | 2.860 | 62,304 | -0.03(-1.04%) |
Sep 21, 2020 | 3.010 | 3.020 | 2.800 | 2.890 | 94,641 | -0.21(-6.77%) |
Sep 18, 2020 | 2.970 | 3.100 | 2.900 | 3.100 | 124,982 | +0.12(+4.03%) |
Sep 17, 2020 | 2.930 | 3.100 | 2.890 | 2.980 | 33,481 | -0.12(-3.87%) |
Sep 16, 2020 | 3.070 | 3.120 | 2.910 | 3.100 | 80,272 | +0.09(+2.99%) |
Sep 15, 2020 | 2.980 | 3.010 | 2.860 | 3.010 | 31,820 | +0.11(+3.79%) |
Sep 14, 2020 | 2.800 | 3.000 | 2.800 | 2.900 | 21,375 | +0.12(+4.32%) |
Sep 11, 2020 | 2.760 | 2.920 | 2.730 | 2.780 | 24,518 | -0.06(-2.11%) |
Sep 10, 2020 | 2.880 | 2.930 | 2.760 | 2.840 | 28,475 | -0.01(-0.35%) |
Sep 09, 2020 | 2.770 | 2.940 | 2.770 | 2.850 | 16,584 | -0.02(-0.70%) |
Sep 08, 2020 | 2.880 | 2.960 | 2.720 | 2.870 | 18,337 | -0.13(-4.33%) |
Sep 04, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Sep 03, 2020 | 2.950 | 3.150 | 2.860 | 3.000 | 25,492 | -0.03(-0.99%) |
Sep 02, 2020 | 3.130 | 3.130 | 2.950 | 3.030 | 17,477 | -0.16(-5.02%) |
Sep 01, 2020 | 3.170 | 3.390 | 3.170 | 3.190 | 43,550 | +0.07(+2.24%) |
Aug 31, 2020 | 3.000 | 3.190 | 2.960 | 3.120 | 53,394 | +0.15(+5.05%) |
Aug 28, 2020 | 2.940 | 2.990 | 2.860 | 2.970 | 22,592 | +0.13(+4.58%) |
Aug 27, 2020 | 2.950 | 2.950 | 2.810 | 2.840 | 22,235 | +0.00(+0.00%) |
Aug 26, 2020 | 2.670 | 2.840 | 2.640 | 2.840 | 11,134 | +0.14(+5.19%) |
Aug 25, 2020 | 2.570 | 2.700 | 2.540 | 2.700 | 23,345 | +0.07(+2.66%) |
Aug 24, 2020 | 2.710 | 2.790 | 2.550 | 2.630 | 28,089 | -0.09(-3.31%) |
Aug 21, 2020 | 2.810 | 2.810 | 2.710 | 2.720 | 9,423 | -0.09(-3.20%) |
Aug 20, 2020 | 2.750 | 2.820 | 2.730 | 2.810 | 13,247 | +0.00(+0.00%) |
Aug 19, 2020 | 2.850 | 2.850 | 2.760 | 2.810 | 17,149 | -0.08(-2.77%) |
Aug 18, 2020 | 3.000 | 3.000 | 2.840 | 2.890 | 16,109 | -0.08(-2.69%) |
Aug 17, 2020 | 2.930 | 3.000 | 2.900 | 2.970 | 12,653 | +0.11(+3.85%) |
Aug 14, 2020 | 2.970 | 2.980 | 2.750 | 2.860 | 27,704 | -0.08(-2.72%) |
Aug 13, 2020 | 2.960 | 3.100 | 2.890 | 2.940 | 28,336 | +0.05(+1.73%) |
Aug 12, 2020 | 3.090 | 3.090 | 2.880 | 2.890 | 28,767 | -0.02(-0.69%) |
Aug 11, 2020 | 3.090 | 3.240 | 2.900 | 2.910 | 62,345 | -0.54(-15.65%) |
Aug 10, 2020 | 3.160 | 3.660 | 3.150 | 3.450 | 220,805 | +0.30(+9.52%) |
Aug 07, 2020 | 3.170 | 3.200 | 3.050 | 3.150 | 55,107 | +0.07(+2.27%) |
Aug 06, 2020 | 3.200 | 3.200 | 2.990 | 3.080 | 43,095 | -0.03(-0.96%) |
Aug 05, 2020 | 3.100 | 3.220 | 3.060 | 3.110 | 144,659 | +0.04(+1.30%) |
Aug 04, 2020 | 2.850 | 3.100 | 2.850 | 3.070 | 40,574 | +0.16(+5.50%) |
Jul 31, 2020 | 2.910 | 2.910 | 2.910 | 0 | +0.13(+4.68%) | |
Jul 30, 2020 | 2.780 | 2.870 | 2.630 | 2.780 | 41,932 | -0.16(-5.44%) |
Jul 29, 2020 | 3.060 | 3.130 | 2.780 | 2.940 | 58,070 | -0.12(-3.92%) |
Jul 28, 2020 | 3.300 | 3.300 | 2.860 | 3.060 | 116,116 | -0.22(-6.71%) |
Jul 27, 2020 | 3.060 | 3.350 | 3.060 | 3.280 | 229,454 | +0.45(+15.90%) |
Jul 24, 2020 | 2.750 | 2.960 | 2.720 | 2.830 | 72,108 | +0.18(+6.79%) |
Jul 23, 2020 | 2.480 | 2.930 | 2.410 | 2.650 | 230,597 | +0.24(+9.96%) |
Jul 22, 2020 | 2.350 | 2.490 | 2.350 | 2.410 | 112,518 | +0.21(+9.55%) |
Jul 21, 2020 | 2.010 | 2.200 | 2.000 | 2.200 | 81,168 | +0.24(+12.24%) |
Jul 20, 2020 | 1.920 | 1.960 | 1.900 | 1.960 | 34,900 | +0.04(+2.08%) |
Jul 17, 2020 | 1.900 | 1.920 | 1.870 | 1.920 | 39,955 | +0.04(+2.13%) |
Jul 16, 2020 | 1.920 | 1.920 | 1.880 | 1.880 | 11,030 | -0.04(-2.08%) |
Jul 15, 2020 | 1.870 | 1.920 | 1.870 | 1.920 | 7,250 | -0.02(-1.03%) |
Jul 14, 2020 | 1.910 | 1.940 | 1.870 | 1.940 | 29,101 | -0.02(-1.02%) |
Jul 13, 2020 | 1.970 | 1.980 | 1.900 | 1.960 | 27,738 | +0.00(+0.00%) |
Jul 10, 2020 | 1.980 | 1.980 | 1.930 | 1.960 | 12,450 | -0.02(-1.01%) |
Jul 09, 2020 | 2.020 | 2.020 | 1.910 | 1.980 | 25,515 | -0.05(-2.46%) |
Jul 08, 2020 | 1.990 | 2.030 | 1.970 | 2.030 | 44,416 | +0.08(+4.10%) |
Jul 07, 2020 | 1.980 | 2.020 | 1.950 | 1.950 | 12,906 | -0.07(-3.47%) |
Jul 06, 2020 | 1.920 | 2.020 | 1.920 | 2.020 | 66,040 | +0.07(+3.59%) |
Jul 03, 2020 | 1.970 | 1.970 | 1.950 | 1.950 | 5,899 | +0.00(+0.00%) |
Jul 02, 2020 | 1.990 | 1.990 | 1.910 | 1.950 | 32,923 | -0.07(-3.47%) |
Jun 30, 2020 | 2.020 | 2.020 | 2.020 | 0 | +0.12(+6.32%) | |
Jun 29, 2020 | 1.830 | 1.900 | 1.820 | 1.900 | 21,905 | +0.03(+1.60%) |
Jun 26, 2020 | 1.860 | 1.890 | 1.860 | 1.870 | 5,095 | +0.00(+0.00%) |
Jun 25, 2020 | 1.900 | 1.900 | 1.840 | 1.870 | 7,480 | +0.00(+0.00%) |
Jun 24, 2020 | 1.980 | 1.980 | 1.810 | 1.870 | 32,776 | -0.05(-2.60%) |
Jun 23, 2020 | 1.950 | 1.970 | 1.920 | 1.920 | 19,140 | +0.00(+0.00%) |
Jun 22, 2020 | 1.970 | 2.000 | 1.920 | 1.920 | 18,918 | +0.00(+0.00%) |
Jun 19, 2020 | 2.000 | 2.000 | 1.920 | 1.920 | 24,410 | -0.02(-1.03%) |
Jun 18, 2020 | 1.920 | 1.980 | 1.920 | 1.940 | 4,670 | -0.04(-2.02%) |
Jun 17, 2020 | 1.940 | 2.020 | 1.940 | 1.980 | 33,610 | +0.08(+4.21%) |
Jun 16, 2020 | 2.030 | 2.030 | 1.880 | 1.900 | 91,204 | -0.06(-3.06%) |
Jun 15, 2020 | 2.160 | 2.160 | 1.910 | 1.960 | 150,719 | -0.26(-11.71%) |
Jun 12, 2020 | 2.210 | 2.410 | 2.210 | 2.220 | 33,600 | -0.04(-1.77%) |
Jun 11, 2020 | 2.390 | 2.450 | 2.180 | 2.260 | 43,517 | -0.18(-7.38%) |
Jun 10, 2020 | 2.400 | 2.560 | 2.400 | 2.440 | 62,062 | +0.05(+2.09%) |
Jun 09, 2020 | 2.080 | 2.430 | 2.080 | 2.390 | 98,717 | +0.31(+14.90%) |
Jun 08, 2020 | 2.140 | 2.140 | 2.050 | 2.080 | 23,742 | -0.04(-1.89%) |
Jun 05, 2020 | 2.050 | 2.120 | 2.000 | 2.120 | 28,389 | +0.04(+1.92%) |
Jun 04, 2020 | 2.020 | 2.130 | 2.020 | 2.080 | 24,275 | +0.08(+4.00%) |
Jun 03, 2020 | 2.100 | 2.100 | 1.990 | 2.000 | 19,190 | -0.15(-6.98%) |
Jun 02, 2020 | 2.160 | 2.160 | 2.050 | 2.150 | 26,519 | +0.01(+0.47%) |
Jun 01, 2020 | 2.130 | 2.160 | 2.090 | 2.140 | 18,600 | +0.06(+2.88%) |
May 29, 2020 | 2.150 | 2.150 | 2.030 | 2.080 | 35,000 | -0.03(-1.42%) |
May 28, 2020 | 2.160 | 2.190 | 2.080 | 2.110 | 8,700 | -0.05(-2.31%) |
May 27, 2020 | 2.180 | 2.200 | 2.060 | 2.160 | 21,050 | -0.07(-3.14%) |
May 26, 2020 | 2.210 | 2.240 | 2.120 | 2.230 | 12,615 | +0.00(+0.00%) |
May 25, 2020 | 2.300 | 2.340 | 2.200 | 2.230 | 13,897 | +0.00(+0.00%) |
May 22, 2020 | 2.210 | 2.330 | 2.110 | 2.230 | 77,100 | +0.03(+1.36%) |
May 21, 2020 | 2.100 | 2.270 | 2.030 | 2.200 | 64,609 | +0.15(+7.32%) |
May 20, 2020 | 2.340 | 2.350 | 2.050 | 2.050 | 44,952 | -0.17(-7.66%) |
May 19, 2020 | 2.010 | 2.320 | 2.010 | 2.220 | 80,175 | +0.22(+11.00%) |
May 15, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.13(+6.95%) | |
May 14, 2020 | 1.930 | 1.960 | 1.850 | 1.870 | 21,300 | -0.03(-1.58%) |
May 13, 2020 | 1.990 | 1.990 | 1.900 | 1.900 | 25,269 | -0.10(-5.00%) |
May 12, 2020 | 1.930 | 2.000 | 1.910 | 2.000 | 14,523 | +0.07(+3.63%) |
May 11, 2020 | 1.960 | 2.010 | 1.920 | 1.930 | 27,450 | -0.05(-2.53%) |
May 08, 2020 | 1.990 | 2.020 | 1.950 | 1.980 | 11,153 | +0.02(+1.02%) |
May 07, 2020 | 1.930 | 2.080 | 1.900 | 1.960 | 46,455 | +0.03(+1.55%) |
May 06, 2020 | 2.060 | 2.070 | 1.870 | 1.930 | 87,057 | -0.15(-7.21%) |
May 05, 2020 | 2.080 | 2.140 | 2.060 | 2.080 | 25,880 | -0.03(-1.42%) |
May 04, 2020 | 2.200 | 2.200 | 2.070 | 2.110 | 18,419 | -0.02(-0.94%) |