Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.390 | 6.640 | 6.350 | 6.580 | 125,200 | +0.08(+1.23%) |
Apr 29, 2021 | 6.710 | 6.950 | 6.440 | 6.500 | 68,788 | -0.14(-2.11%) |
Apr 28, 2021 | 6.770 | 6.790 | 6.510 | 6.640 | 29,986 | -0.22(-3.21%) |
Apr 27, 2021 | 7.250 | 7.250 | 6.850 | 6.860 | 55,233 | -0.47(-6.41%) |
Apr 26, 2021 | 6.800 | 7.340 | 6.590 | 7.330 | 66,899 | +0.62(+9.24%) |
Apr 23, 2021 | 6.100 | 6.730 | 6.050 | 6.710 | 63,500 | +0.61(+10.00%) |
Apr 22, 2021 | 6.210 | 6.380 | 5.870 | 6.100 | 49,973 | -0.10(-1.61%) |
Apr 21, 2021 | 5.900 | 6.280 | 5.880 | 6.200 | 41,026 | +0.32(+5.44%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.680 | 5.880 | 131,850 | -0.21(-3.45%) |
Apr 19, 2021 | 6.380 | 6.480 | 6.050 | 6.090 | 96,680 | -0.48(-7.31%) |
Apr 16, 2021 | 6.340 | 6.660 | 6.180 | 6.570 | 78,000 | +0.17(+2.66%) |
Apr 15, 2021 | 6.710 | 6.860 | 6.020 | 6.400 | 145,928 | -0.26(-3.90%) |
Apr 14, 2021 | 6.770 | 6.980 | 6.600 | 6.660 | 41,943 | -0.14(-2.06%) |
Apr 13, 2021 | 6.890 | 6.980 | 6.360 | 6.800 | 101,186 | -0.15(-2.16%) |
Apr 12, 2021 | 7.160 | 7.290 | 6.820 | 6.950 | 32,087 | -0.23(-3.20%) |
Apr 09, 2021 | 7.260 | 7.380 | 7.130 | 7.180 | 32,800 | -0.19(-2.58%) |
Apr 08, 2021 | 7.740 | 7.740 | 7.330 | 7.370 | 61,896 | -0.23(-3.03%) |
Apr 07, 2021 | 7.790 | 7.790 | 7.250 | 7.600 | 62,287 | -0.26(-3.31%) |
Apr 06, 2021 | 7.450 | 8.120 | 7.410 | 7.860 | 119,730 | +0.41(+5.50%) |
Apr 05, 2021 | 7.930 | 7.930 | 7.290 | 7.450 | 92,973 | -0.18(-2.36%) |
Apr 01, 2021 | 7.050 | 7.770 | 7.010 | 7.630 | 146,000 | +0.71(+10.26%) |
Mar 31, 2021 | 6.530 | 7.150 | 6.270 | 6.920 | 118,385 | +0.44(+6.79%) |
Mar 30, 2021 | 6.600 | 6.880 | 6.260 | 6.480 | 131,811 | -0.07(-1.07%) |
Mar 29, 2021 | 7.300 | 7.408 | 6.550 | 6.550 | 100,170 | -0.75(-10.27%) |
Mar 26, 2021 | 7.190 | 7.510 | 7.040 | 7.300 | 91,800 | +0.11(+1.53%) |
Mar 25, 2021 | 6.590 | 7.330 | 6.590 | 7.190 | 143,512 | +0.18(+2.57%) |
Mar 24, 2021 | 7.920 | 8.120 | 7.000 | 7.010 | 195,359 | -0.78(-10.01%) |
Mar 23, 2021 | 8.470 | 8.650 | 7.700 | 7.790 | 205,669 | -0.65(-7.70%) |
Mar 22, 2021 | 7.960 | 8.770 | 7.800 | 8.440 | 213,675 | +0.54(+6.84%) |
Mar 19, 2021 | 7.860 | 8.180 | 7.710 | 7.900 | 167,100 | +0.13(+1.67%) |
Mar 18, 2021 | 8.200 | 8.280 | 7.660 | 7.770 | 135,587 | -0.60(-7.17%) |
Mar 17, 2021 | 8.030 | 8.500 | 7.810 | 8.370 | 108,592 | +0.13(+1.58%) |
Mar 16, 2021 | 8.590 | 8.720 | 8.050 | 8.240 | 112,099 | -0.17(-2.02%) |
Mar 15, 2021 | 8.100 | 8.590 | 8.000 | 8.410 | 163,728 | +0.47(+5.92%) |
Mar 12, 2021 | 8.000 | 8.140 | 7.520 | 7.940 | 117,700 | -0.19(-2.34%) |
Mar 11, 2021 | 7.240 | 8.270 | 7.200 | 8.130 | 308,056 | +1.05(+14.83%) |
Mar 10, 2021 | 6.990 | 7.260 | 6.800 | 7.080 | 146,121 | -0.08(-1.12%) |
Mar 09, 2021 | 6.200 | 7.160 | 6.180 | 7.160 | 200,751 | +0.89(+14.19%) |
Mar 08, 2021 | 6.790 | 7.170 | 6.250 | 6.270 | 207,520 | -0.64(-9.26%) |
Mar 05, 2021 | 6.330 | 7.160 | 5.945 | 6.910 | 403,600 | +0.59(+9.34%) |
Mar 04, 2021 | 7.210 | 7.360 | 6.030 | 6.320 | 466,246 | -0.88(-12.22%) |
Mar 03, 2021 | 8.120 | 8.420 | 7.200 | 7.200 | 386,695 | -0.88(-10.89%) |
Mar 02, 2021 | 8.780 | 9.000 | 8.000 | 8.080 | 354,945 | -0.75(-8.49%) |
Mar 01, 2021 | 9.060 | 10.30 | 8.600 | 8.830 | 1,143,020 | -0.07(-0.79%) |
Feb 26, 2021 | 7.310 | 9.260 | 7.080 | 8.900 | 907,400 | +1.48(+19.95%) |
Feb 25, 2021 | 6.840 | 7.460 | 6.470 | 7.420 | 320,653 | +0.58(+8.48%) |
Feb 24, 2021 | 6.810 | 6.950 | 6.600 | 6.840 | 322,027 | +0.26(+3.95%) |
Feb 23, 2021 | 7.030 | 7.150 | 6.160 | 6.580 | 525,107 | -0.87(-11.68%) |
Feb 22, 2021 | 8.570 | 8.570 | 7.330 | 7.450 | 671,885 | -1.51(-16.85%) |
Feb 19, 2021 | 7.780 | 9.000 | 7.100 | 8.960 | 1,546,000 | +1.04(+13.13%) |
Feb 18, 2021 | 9.840 | 12.49 | 7.580 | 7.920 | 12,357,509 | +0.75(+10.46%) |
Feb 17, 2021 | 7.060 | 7.400 | 6.590 | 7.170 | 313,691 | +0.11(+1.56%) |
Feb 16, 2021 | 7.110 | 7.270 | 6.220 | 7.060 | 874,414 | +0.02(+0.28%) |
Feb 12, 2021 | 5.680 | 8.170 | 5.623 | 7.040 | 3,453,100 | +1.57(+28.70%) |
Feb 11, 2021 | 4.590 | 5.490 | 4.520 | 5.470 | 447,730 | +0.99(+22.10%) |
Feb 10, 2021 | 4.500 | 4.540 | 4.219 | 4.480 | 97,940 | +0.12(+2.75%) |
Feb 09, 2021 | 4.210 | 4.360 | 4.170 | 4.360 | 56,363 | +0.15(+3.56%) |
Feb 08, 2021 | 4.270 | 4.470 | 4.110 | 4.210 | 99,971 | -0.09(-2.09%) |
Feb 05, 2021 | 4.400 | 4.444 | 4.100 | 4.300 | 66,900 | -0.10(-2.27%) |
Feb 04, 2021 | 4.250 | 4.430 | 4.230 | 4.400 | 109,027 | +0.24(+5.77%) |
Feb 03, 2021 | 3.950 | 4.170 | 3.900 | 4.160 | 67,880 | +0.28(+7.22%) |
Feb 02, 2021 | 3.630 | 4.055 | 3.630 | 3.880 | 145,240 | +0.12(+3.19%) |
Feb 01, 2021 | 3.820 | 3.913 | 3.650 | 3.760 | 138,209 | -0.08(-2.08%) |
Jan 29, 2021 | 3.900 | 3.950 | 3.710 | 3.840 | 67,300 | +0.00(+0.00%) |
Jan 28, 2021 | 4.000 | 4.060 | 3.800 | 3.840 | 80,075 | -0.11(-2.78%) |
Jan 27, 2021 | 4.240 | 4.250 | 3.890 | 3.950 | 115,184 | -0.29(-6.84%) |
Jan 26, 2021 | 4.200 | 4.380 | 4.200 | 4.240 | 118,197 | -0.19(-4.29%) |
Jan 25, 2021 | 4.520 | 4.610 | 4.350 | 4.430 | 88,316 | -0.09(-1.99%) |
Jan 22, 2021 | 4.620 | 4.620 | 4.480 | 4.520 | 46,700 | -0.10(-2.16%) |
Jan 21, 2021 | 4.570 | 4.726 | 4.460 | 4.620 | 75,643 | +0.04(+0.87%) |
Jan 20, 2021 | 4.610 | 4.700 | 4.498 | 4.580 | 115,668 | +0.07(+1.55%) |
Jan 19, 2021 | 4.300 | 4.660 | 4.300 | 4.510 | 218,718 | +0.07(+1.58%) |
Jan 15, 2021 | 4.360 | 4.490 | 4.220 | 4.440 | 116,800 | +0.10(+2.30%) |
Jan 14, 2021 | 4.140 | 4.350 | 4.140 | 4.340 | 124,528 | +0.25(+6.11%) |
Jan 13, 2021 | 3.990 | 4.150 | 3.940 | 4.090 | 68,231 | +0.15(+3.81%) |
Jan 12, 2021 | 3.900 | 4.029 | 3.850 | 3.940 | 114,600 | +0.04(+1.03%) |
Jan 11, 2021 | 3.970 | 4.014 | 3.860 | 3.900 | 91,065 | -0.08(-2.01%) |
Jan 08, 2021 | 4.000 | 4.170 | 3.810 | 3.980 | 92,300 | +0.00(+0.00%) |
Jan 07, 2021 | 3.960 | 4.190 | 3.920 | 3.980 | 98,455 | +0.09(+2.31%) |
Jan 06, 2021 | 4.080 | 4.103 | 3.830 | 3.890 | 73,851 | -0.19(-4.66%) |
Jan 05, 2021 | 3.590 | 4.160 | 3.590 | 4.080 | 202,458 | +0.48(+13.33%) |
Jan 04, 2021 | 3.960 | 3.970 | 3.510 | 3.600 | 100,706 | -0.19(-5.01%) |
Dec 31, 2020 | 3.790 | 3.790 | 3.790 | 131,811 | +0.05(+1.34%) | |
Dec 30, 2020 | 3.540 | 3.940 | 3.540 | 3.740 | 131,811 | +0.17(+4.76%) |
Dec 29, 2020 | 3.900 | 3.900 | 3.500 | 3.570 | 118,990 | -0.34(-8.70%) |
Dec 28, 2020 | 3.730 | 3.990 | 3.620 | 3.910 | 153,770 | +0.27(+7.42%) |
Dec 24, 2020 | 3.860 | 3.930 | 3.620 | 3.640 | 73,500 | -0.21(-5.45%) |
Dec 23, 2020 | 4.280 | 4.380 | 3.820 | 3.850 | 184,896 | -0.39(-9.20%) |
Dec 22, 2020 | 4.180 | 4.580 | 4.150 | 4.240 | 313,457 | +0.09(+2.17%) |
Dec 21, 2020 | 3.410 | 4.220 | 3.340 | 4.150 | 497,119 | +0.77(+22.78%) |
Dec 18, 2020 | 3.170 | 3.440 | 3.170 | 3.380 | 208,200 | +0.23(+7.30%) |
Dec 17, 2020 | 3.020 | 3.250 | 3.020 | 3.150 | 59,782 | +0.12(+3.96%) |
Dec 16, 2020 | 3.080 | 3.140 | 3.000 | 3.030 | 31,065 | -0.07(-2.26%) |
Dec 15, 2020 | 3.170 | 3.170 | 3.060 | 3.100 | 35,868 | -0.01(-0.32%) |
Dec 14, 2020 | 3.120 | 3.140 | 3.030 | 3.110 | 43,821 | -0.03(-0.96%) |
Dec 11, 2020 | 3.120 | 3.140 | 2.980 | 3.140 | 72,600 | +0.02(+0.64%) |
Dec 10, 2020 | 3.190 | 3.190 | 3.080 | 3.120 | 48,403 | -0.03(-0.95%) |
Dec 09, 2020 | 3.260 | 3.280 | 3.100 | 3.150 | 27,502 | -0.11(-3.37%) |
Dec 08, 2020 | 3.220 | 3.300 | 3.190 | 3.260 | 42,318 | +0.03(+0.93%) |
Dec 07, 2020 | 3.260 | 3.303 | 3.144 | 3.230 | 57,756 | +0.00(+0.00%) |
Dec 04, 2020 | 3.230 | 3.311 | 3.151 | 3.230 | 77,600 | +0.03(+0.94%) |
Dec 03, 2020 | 3.200 | 3.320 | 3.170 | 3.200 | 95,402 | +0.00(+0.00%) |
Dec 02, 2020 | 3.050 | 3.200 | 2.970 | 3.200 | 97,040 | +0.17(+5.61%) |
Dec 01, 2020 | 2.930 | 3.050 | 2.750 | 3.030 | 185,532 | +0.16(+5.57%) |
Nov 30, 2020 | 2.880 | 2.890 | 2.730 | 2.870 | 144,586 | -0.01(-0.35%) |
Nov 27, 2020 | 2.840 | 2.910 | 2.790 | 2.880 | 52,300 | +0.08(+2.86%) |
Nov 25, 2020 | 2.810 | 2.880 | 2.720 | 2.800 | 166,800 | -0.01(-0.36%) |
Nov 24, 2020 | 2.880 | 2.917 | 2.767 | 2.810 | 130,244 | -0.11(-3.77%) |
Nov 23, 2020 | 2.950 | 2.980 | 2.820 | 2.920 | 99,572 | +0.00(+0.00%) |
Nov 20, 2020 | 2.994 | 3.030 | 2.901 | 2.920 | 30,600 | -0.05(-1.68%) |
Nov 19, 2020 | 2.960 | 3.000 | 2.900 | 2.970 | 26,928 | +0.04(+1.37%) |
Nov 18, 2020 | 2.950 | 3.024 | 2.920 | 2.930 | 23,573 | -0.05(-1.68%) |
Nov 17, 2020 | 2.940 | 3.040 | 2.920 | 2.980 | 42,236 | +0.07(+2.41%) |
Nov 16, 2020 | 2.950 | 3.080 | 2.840 | 2.910 | 67,551 | +0.01(+0.34%) |
Nov 13, 2020 | 2.880 | 3.120 | 2.860 | 2.900 | 101,100 | +0.04(+1.40%) |
Nov 12, 2020 | 3.050 | 3.080 | 2.800 | 2.860 | 49,006 | -0.19(-6.23%) |
Nov 11, 2020 | 2.990 | 3.050 | 2.878 | 3.050 | 39,974 | +0.14(+4.81%) |
Nov 10, 2020 | 2.790 | 2.950 | 2.710 | 2.910 | 59,179 | +0.17(+6.20%) |
Nov 09, 2020 | 2.670 | 2.830 | 2.570 | 2.740 | 152,879 | +0.00(+0.00%) |
Nov 06, 2020 | 2.710 | 2.760 | 2.630 | 2.740 | 29,700 | +0.01(+0.37%) |
Nov 05, 2020 | 2.870 | 2.915 | 2.700 | 2.730 | 40,807 | -0.06(-2.15%) |
Nov 04, 2020 | 2.910 | 2.910 | 2.750 | 2.790 | 29,923 | -0.06(-2.11%) |
Nov 03, 2020 | 2.820 | 2.920 | 2.750 | 2.850 | 30,890 | +0.01(+0.35%) |
Nov 02, 2020 | 2.820 | 2.840 | 2.680 | 2.840 | 14,838 | +0.01(+0.35%) |
Oct 30, 2020 | 2.800 | 2.900 | 2.680 | 2.830 | 30,300 | +0.02(+0.71%) |
Oct 29, 2020 | 2.690 | 2.810 | 2.520 | 2.810 | 56,921 | +0.16(+6.04%) |
Oct 28, 2020 | 2.920 | 2.950 | 2.590 | 2.650 | 157,324 | -0.24(-8.30%) |
Oct 27, 2020 | 2.940 | 2.980 | 2.810 | 2.890 | 66,492 | -0.03(-1.03%) |
Oct 26, 2020 | 3.010 | 3.010 | 2.890 | 2.920 | 41,998 | -0.09(-2.99%) |
Oct 23, 2020 | 3.000 | 3.054 | 2.960 | 3.010 | 40,700 | +0.02(+0.67%) |
Oct 22, 2020 | 3.030 | 3.110 | 2.960 | 2.990 | 38,418 | -0.06(-1.97%) |
Oct 21, 2020 | 3.070 | 3.110 | 3.040 | 3.050 | 9,065 | -0.04(-1.29%) |
Oct 20, 2020 | 3.060 | 3.160 | 3.060 | 3.090 | 31,969 | +0.00(+0.00%) |
Oct 19, 2020 | 3.050 | 3.100 | 3.020 | 3.090 | 20,345 | +0.06(+1.98%) |
Oct 16, 2020 | 3.100 | 3.125 | 3.000 | 3.030 | 60,900 | -0.04(-1.30%) |
Oct 15, 2020 | 3.100 | 3.105 | 3.050 | 3.070 | 25,593 | -0.04(-1.29%) |
Oct 14, 2020 | 3.130 | 3.150 | 3.030 | 3.110 | 23,338 | +0.01(+0.32%) |
Oct 13, 2020 | 3.159 | 3.276 | 3.050 | 3.100 | 24,140 | -0.04(-1.27%) |
Oct 12, 2020 | 3.240 | 3.270 | 3.100 | 3.140 | 23,104 | -0.08(-2.48%) |
Oct 09, 2020 | 3.230 | 3.300 | 3.180 | 3.220 | 26,100 | +0.05(+1.58%) |
Oct 08, 2020 | 3.168 | 3.186 | 3.120 | 3.170 | 18,377 | +0.07(+2.26%) |
Oct 07, 2020 | 3.070 | 3.190 | 3.040 | 3.100 | 46,409 | +0.08(+2.65%) |
Oct 06, 2020 | 3.080 | 3.140 | 3.010 | 3.020 | 31,664 | -0.08(-2.58%) |
Oct 05, 2020 | 3.000 | 3.110 | 2.980 | 3.100 | 30,384 | +0.12(+4.03%) |
Oct 02, 2020 | 3.040 | 3.150 | 2.980 | 2.980 | 59,300 | -0.13(-4.18%) |
Oct 01, 2020 | 3.160 | 3.200 | 3.030 | 3.110 | 38,346 | +0.00(+0.00%) |
Sep 30, 2020 | 3.140 | 3.190 | 3.095 | 3.110 | 14,305 | -0.05(-1.58%) |
Sep 29, 2020 | 3.180 | 3.330 | 3.139 | 3.160 | 21,765 | +0.01(+0.32%) |
Sep 28, 2020 | 3.120 | 3.190 | 3.050 | 3.150 | 58,955 | +0.03(+0.96%) |
Sep 25, 2020 | 3.140 | 3.180 | 3.020 | 3.120 | 33,500 | +0.01(+0.32%) |
Sep 24, 2020 | 3.050 | 3.160 | 3.000 | 3.110 | 36,345 | +0.01(+0.32%) |
Sep 23, 2020 | 3.360 | 3.367 | 3.040 | 3.100 | 44,232 | -0.23(-6.91%) |
Sep 22, 2020 | 3.380 | 3.440 | 3.186 | 3.330 | 46,025 | +0.07(+2.15%) |
Sep 21, 2020 | 3.290 | 3.355 | 3.120 | 3.260 | 89,616 | -0.03(-0.91%) |
Sep 18, 2020 | 3.130 | 3.560 | 3.114 | 3.290 | 220,400 | +0.16(+5.11%) |
Sep 17, 2020 | 3.050 | 3.220 | 3.005 | 3.130 | 41,244 | +0.07(+2.29%) |
Sep 16, 2020 | 3.020 | 3.230 | 3.000 | 3.060 | 95,801 | +0.10(+3.38%) |
Sep 15, 2020 | 2.970 | 3.085 | 2.960 | 2.960 | 42,798 | -0.05(-1.66%) |
Sep 14, 2020 | 3.000 | 3.040 | 2.970 | 3.010 | 32,884 | +0.04(+1.35%) |
Sep 11, 2020 | 3.070 | 3.070 | 2.920 | 2.970 | 68,700 | -0.08(-2.62%) |
Sep 10, 2020 | 3.020 | 3.130 | 2.980 | 3.050 | 48,092 | +0.03(+0.99%) |
Sep 09, 2020 | 3.020 | 3.240 | 2.980 | 3.020 | 63,854 | +0.01(+0.33%) |
Sep 08, 2020 | 3.040 | 3.100 | 2.940 | 3.010 | 40,252 | +0.00(+0.00%) |
Sep 04, 2020 | 2.940 | 3.070 | 2.890 | 3.010 | 50,100 | +0.07(+2.38%) |
Sep 03, 2020 | 3.050 | 3.130 | 2.880 | 2.940 | 183,199 | -0.26(-8.13%) |
Sep 02, 2020 | 3.060 | 3.290 | 3.030 | 3.200 | 83,324 | +0.18(+5.96%) |
Sep 01, 2020 | 3.100 | 3.180 | 3.000 | 3.020 | 65,673 | -0.18(-5.63%) |
Aug 31, 2020 | 3.280 | 3.300 | 2.990 | 3.200 | 60,450 | -0.03(-0.93%) |
Aug 28, 2020 | 3.060 | 3.250 | 2.980 | 3.230 | 109,100 | +0.21(+6.95%) |
Aug 27, 2020 | 2.990 | 3.090 | 2.930 | 3.020 | 69,067 | +0.00(+0.00%) |
Aug 26, 2020 | 3.040 | 3.040 | 2.960 | 3.020 | 67,245 | +0.00(+0.00%) |
Aug 25, 2020 | 3.000 | 3.060 | 2.960 | 3.020 | 65,138 | +0.02(+0.67%) |
Aug 24, 2020 | 3.060 | 3.190 | 2.970 | 3.000 | 81,881 | +0.00(+0.00%) |
Aug 21, 2020 | 3.240 | 3.310 | 2.950 | 3.000 | 282,900 | -0.23(-7.12%) |
Aug 20, 2020 | 3.270 | 3.340 | 3.170 | 3.230 | 121,714 | -0.05(-1.52%) |
Aug 19, 2020 | 3.340 | 3.410 | 3.200 | 3.280 | 81,838 | +0.05(+1.55%) |
Aug 18, 2020 | 3.360 | 3.360 | 3.210 | 3.230 | 79,273 | -0.16(-4.72%) |
Aug 17, 2020 | 3.540 | 3.550 | 3.330 | 3.390 | 80,935 | -0.09(-2.59%) |
Aug 14, 2020 | 3.540 | 3.566 | 3.420 | 3.480 | 39,400 | -0.05(-1.42%) |
Aug 13, 2020 | 3.620 | 3.645 | 3.470 | 3.530 | 63,287 | -0.09(-2.49%) |
Aug 12, 2020 | 3.720 | 3.830 | 3.600 | 3.620 | 53,905 | -0.09(-2.43%) |
Aug 11, 2020 | 3.700 | 3.860 | 3.590 | 3.710 | 75,157 | +0.06(+1.64%) |
Aug 10, 2020 | 3.750 | 3.750 | 3.550 | 3.650 | 57,459 | +0.00(+0.00%) |
Aug 07, 2020 | 3.500 | 3.680 | 3.450 | 3.650 | 100,500 | +0.15(+4.29%) |
Aug 06, 2020 | 3.800 | 3.800 | 3.280 | 3.500 | 258,113 | -0.50(-12.50%) |
Aug 05, 2020 | 4.070 | 4.080 | 3.880 | 4.000 | 65,091 | +0.00(+0.00%) |
Aug 04, 2020 | 3.930 | 4.200 | 3.830 | 4.000 | 151,650 | +0.10(+2.56%) |
Aug 03, 2020 | 4.040 | 4.040 | 3.890 | 3.900 | 74,726 | -0.09(-2.26%) |
Jul 31, 2020 | 3.840 | 4.110 | 3.760 | 3.990 | 108,100 | +0.19(+5.00%) |
Jul 30, 2020 | 3.930 | 3.960 | 3.745 | 3.800 | 78,479 | -0.16(-4.04%) |
Jul 29, 2020 | 4.160 | 4.160 | 3.910 | 3.960 | 58,694 | -0.14(-3.41%) |
Jul 28, 2020 | 4.150 | 4.160 | 3.800 | 4.100 | 134,128 | +0.03(+0.74%) |
Jul 27, 2020 | 3.980 | 4.430 | 3.925 | 4.070 | 250,397 | +0.17(+4.36%) |
Jul 24, 2020 | 3.760 | 3.920 | 3.600 | 3.900 | 117,400 | +0.21(+5.69%) |
Jul 23, 2020 | 3.580 | 3.910 | 3.510 | 3.690 | 262,482 | +0.08(+2.22%) |
Jul 22, 2020 | 3.530 | 3.700 | 3.340 | 3.610 | 115,932 | +0.09(+2.56%) |
Jul 21, 2020 | 3.450 | 3.570 | 3.410 | 3.520 | 32,880 | +0.11(+3.23%) |
Jul 20, 2020 | 3.500 | 3.510 | 3.290 | 3.410 | 58,345 | -0.10(-2.85%) |
Jul 17, 2020 | 3.480 | 3.520 | 3.360 | 3.510 | 89,300 | +0.01(+0.29%) |
Jul 16, 2020 | 3.320 | 3.500 | 3.190 | 3.500 | 100,669 | +0.20(+6.06%) |
Jul 15, 2020 | 3.140 | 3.370 | 3.060 | 3.300 | 165,947 | +0.21(+6.80%) |
Jul 14, 2020 | 3.100 | 3.160 | 3.020 | 3.090 | 63,131 | -0.04(-1.28%) |
Jul 13, 2020 | 3.500 | 3.530 | 3.100 | 3.130 | 196,064 | -0.34(-9.80%) |
Jul 10, 2020 | 3.380 | 3.480 | 3.300 | 3.470 | 86,600 | +0.06(+1.76%) |
Jul 09, 2020 | 3.410 | 3.430 | 3.245 | 3.410 | 113,506 | +0.05(+1.49%) |
Jul 08, 2020 | 3.200 | 3.380 | 3.090 | 3.360 | 103,884 | +0.23(+7.35%) |
Jul 07, 2020 | 3.180 | 3.250 | 3.080 | 3.130 | 72,003 | -0.07(-2.19%) |
Jul 06, 2020 | 3.020 | 3.250 | 3.020 | 3.200 | 140,739 | +0.18(+5.96%) |
Jul 02, 2020 | 3.120 | 3.190 | 3.020 | 3.020 | 86,800 | -0.08(-2.58%) |
Jul 01, 2020 | 3.160 | 3.270 | 3.100 | 3.100 | 104,610 | +0.02(+0.65%) |
Jun 30, 2020 | 3.060 | 3.220 | 3.030 | 3.080 | 121,674 | +0.02(+0.65%) |
Jun 29, 2020 | 3.180 | 3.210 | 2.990 | 3.060 | 252,716 | -0.10(-3.16%) |
Jun 26, 2020 | 3.350 | 3.400 | 3.020 | 3.160 | 284,100 | -0.09(-2.77%) |
Jun 25, 2020 | 3.380 | 3.410 | 3.210 | 3.250 | 127,407 | -0.13(-3.85%) |
Jun 24, 2020 | 3.440 | 3.450 | 3.210 | 3.380 | 125,204 | -0.07(-2.03%) |
Jun 23, 2020 | 3.460 | 3.520 | 3.390 | 3.450 | 108,600 | +0.03(+0.88%) |
Jun 22, 2020 | 3.640 | 3.640 | 3.370 | 3.420 | 235,233 | -0.18(-5.00%) |
Jun 19, 2020 | 3.680 | 3.855 | 3.540 | 3.600 | 192,500 | -0.05(-1.37%) |
Jun 18, 2020 | 3.500 | 3.780 | 3.500 | 3.650 | 1,051,287 | -0.82(-18.34%) |
Jun 17, 2020 | 4.730 | 4.840 | 4.330 | 4.470 | 70,576 | -0.25(-5.30%) |
Jun 16, 2020 | 5.120 | 5.420 | 4.610 | 4.720 | 138,975 | -0.30(-5.98%) |
Jun 15, 2020 | 4.860 | 5.180 | 4.730 | 5.020 | 60,707 | +0.18(+3.72%) |
Jun 12, 2020 | 4.860 | 4.860 | 4.724 | 4.840 | 14,800 | +0.08(+1.68%) |
Jun 11, 2020 | 5.070 | 5.200 | 4.650 | 4.760 | 57,356 | -0.52(-9.85%) |
Jun 10, 2020 | 5.490 | 5.490 | 5.220 | 5.280 | 31,924 | -0.18(-3.30%) |
Jun 09, 2020 | 5.570 | 5.640 | 5.360 | 5.460 | 61,910 | -0.20(-3.53%) |
Jun 08, 2020 | 5.360 | 5.700 | 5.180 | 5.660 | 63,850 | +0.30(+5.60%) |
Jun 05, 2020 | 5.490 | 5.640 | 5.260 | 5.360 | 49,000 | +0.00(+0.00%) |
Jun 04, 2020 | 5.400 | 5.580 | 5.300 | 5.360 | 65,586 | -0.17(-3.07%) |
Jun 03, 2020 | 5.380 | 5.600 | 5.375 | 5.530 | 32,881 | +0.01(+0.18%) |
Jun 02, 2020 | 5.640 | 5.640 | 5.260 | 5.520 | 32,338 | +0.00(+0.00%) |
Jun 01, 2020 | 4.950 | 5.730 | 4.950 | 5.520 | 98,704 | +0.60(+12.20%) |
May 29, 2020 | 5.010 | 5.130 | 4.770 | 4.920 | 96,100 | -0.18(-3.53%) |
May 28, 2020 | 5.500 | 5.500 | 5.070 | 5.100 | 34,758 | -0.43(-7.78%) |
May 27, 2020 | 5.250 | 5.610 | 4.927 | 5.530 | 67,942 | +0.27(+5.13%) |
May 26, 2020 | 4.900 | 5.540 | 4.900 | 5.260 | 137,626 | +0.36(+7.35%) |
May 22, 2020 | 4.780 | 4.900 | 4.600 | 4.900 | 56,700 | +0.09(+1.87%) |
May 21, 2020 | 4.670 | 4.870 | 4.536 | 4.810 | 47,981 | +0.13(+2.78%) |
May 20, 2020 | 4.740 | 4.890 | 4.560 | 4.680 | 43,500 | -0.06(-1.27%) |
May 19, 2020 | 4.790 | 4.950 | 4.589 | 4.740 | 146,386 | -0.05(-1.04%) |
May 18, 2020 | 4.860 | 4.980 | 4.710 | 4.790 | 96,950 | +0.15(+3.23%) |
May 15, 2020 | 4.640 | 4.651 | 4.500 | 4.640 | 33,600 | +0.00(+0.00%) |
May 14, 2020 | 4.180 | 4.640 | 4.100 | 4.640 | 90,491 | +0.33(+7.66%) |
May 13, 2020 | 4.330 | 4.606 | 4.160 | 4.310 | 71,679 | -0.01(-0.23%) |
May 12, 2020 | 4.330 | 4.820 | 4.070 | 4.320 | 120,279 | +0.36(+9.09%) |
May 11, 2020 | 4.550 | 4.550 | 3.900 | 3.960 | 196,121 | -0.54(-12.00%) |
May 08, 2020 | 5.000 | 5.000 | 4.430 | 4.500 | 73,000 | -0.47(-9.46%) |
May 07, 2020 | 4.790 | 5.100 | 4.540 | 4.970 | 128,214 | +0.41(+8.99%) |
May 06, 2020 | 4.730 | 4.750 | 4.430 | 4.560 | 26,958 | -0.02(-0.44%) |
May 05, 2020 | 4.700 | 5.000 | 4.580 | 4.580 | 77,278 | -0.02(-0.43%) |
May 04, 2020 | 4.400 | 4.690 | 4.300 | 4.600 | 47,497 | +0.15(+3.37%) |