Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.980 | 3.095 | 2.960 | 2.980 | 1,656,000 | -0.03(-1.00%) |
Apr 29, 2021 | 3.120 | 3.130 | 2.980 | 3.010 | 731,883 | -0.08(-2.59%) |
Apr 28, 2021 | 2.980 | 3.140 | 2.950 | 3.090 | 1,101,867 | +0.13(+4.39%) |
Apr 27, 2021 | 2.940 | 3.030 | 2.910 | 2.960 | 1,253,324 | +0.02(+0.68%) |
Apr 26, 2021 | 2.870 | 3.010 | 2.860 | 2.940 | 2,143,092 | +0.08(+2.80%) |
Apr 23, 2021 | 3.060 | 3.093 | 2.840 | 2.860 | 2,476,300 | -0.19(-6.23%) |
Apr 22, 2021 | 3.020 | 3.090 | 2.970 | 3.050 | 1,032,974 | +0.01(+0.33%) |
Apr 21, 2021 | 2.840 | 3.040 | 2.840 | 3.040 | 1,157,026 | +0.18(+6.29%) |
Apr 20, 2021 | 2.880 | 2.890 | 2.780 | 2.860 | 631,300 | -0.03(-1.04%) |
Apr 19, 2021 | 2.880 | 2.950 | 2.830 | 2.890 | 757,202 | -0.03(-1.03%) |
Apr 16, 2021 | 2.950 | 2.990 | 2.830 | 2.920 | 1,034,500 | +0.00(+0.00%) |
Apr 15, 2021 | 2.920 | 3.010 | 2.860 | 2.920 | 892,064 | +0.01(+0.34%) |
Apr 14, 2021 | 2.920 | 3.000 | 2.870 | 2.910 | 482,713 | +0.03(+1.04%) |
Apr 13, 2021 | 2.820 | 2.900 | 2.790 | 2.880 | 844,638 | +0.06(+2.13%) |
Apr 12, 2021 | 3.000 | 3.000 | 2.820 | 2.820 | 633,582 | -0.19(-6.31%) |
Apr 09, 2021 | 2.990 | 3.060 | 2.960 | 3.010 | 535,500 | -0.01(-0.33%) |
Apr 08, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 433,107 | +0.06(+2.03%) |
Apr 07, 2021 | 3.100 | 3.100 | 2.940 | 2.960 | 866,317 | -0.12(-3.90%) |
Apr 06, 2021 | 3.040 | 3.210 | 3.040 | 3.080 | 1,041,420 | +0.03(+0.98%) |
Apr 05, 2021 | 3.180 | 3.210 | 3.040 | 3.050 | 783,176 | -0.13(-4.09%) |
Apr 01, 2021 | 3.130 | 3.240 | 3.100 | 3.180 | 775,100 | +0.05(+1.60%) |
Mar 31, 2021 | 3.040 | 3.170 | 3.000 | 3.130 | 1,423,166 | +0.13(+4.33%) |
Mar 30, 2021 | 2.960 | 3.060 | 2.880 | 3.000 | 1,577,026 | +0.04(+1.35%) |
Mar 29, 2021 | 3.000 | 3.017 | 2.770 | 2.960 | 3,848,441 | -0.06(-2.15%) |
Mar 26, 2021 | 3.090 | 3.120 | 2.910 | 3.025 | 2,902,200 | -0.08(-2.42%) |
Mar 25, 2021 | 3.040 | 3.120 | 2.950 | 3.100 | 2,548,620 | +0.08(+2.65%) |
Mar 24, 2021 | 3.490 | 3.520 | 3.000 | 3.020 | 5,671,713 | -0.49(-13.96%) |
Mar 23, 2021 | 3.660 | 3.700 | 3.310 | 3.510 | 4,614,085 | +0.07(+2.03%) |
Mar 22, 2021 | 3.600 | 3.660 | 3.410 | 3.440 | 3,752,853 | +0.03(+0.88%) |
Mar 19, 2021 | 3.360 | 3.420 | 3.310 | 3.410 | 1,772,400 | +0.07(+2.10%) |
Mar 18, 2021 | 3.340 | 3.480 | 3.330 | 3.340 | 1,066,018 | -0.04(-1.18%) |
Mar 17, 2021 | 3.350 | 3.380 | 3.260 | 3.380 | 1,676,543 | +0.03(+0.90%) |
Mar 16, 2021 | 3.410 | 3.440 | 3.270 | 3.350 | 1,226,820 | +0.02(+0.60%) |
Mar 15, 2021 | 3.390 | 3.400 | 3.270 | 3.330 | 1,216,961 | -0.04(-1.19%) |
Mar 12, 2021 | 3.200 | 3.440 | 3.165 | 3.370 | 1,375,900 | +0.11(+3.37%) |
Mar 11, 2021 | 3.210 | 3.330 | 3.180 | 3.260 | 1,337,196 | +0.10(+3.16%) |
Mar 10, 2021 | 3.160 | 3.270 | 3.070 | 3.160 | 1,783,903 | +0.07(+2.27%) |
Mar 09, 2021 | 3.110 | 3.140 | 3.029 | 3.090 | 1,465,989 | +0.11(+3.69%) |
Mar 08, 2021 | 3.100 | 3.240 | 2.940 | 2.980 | 2,281,081 | -0.10(-3.25%) |
Mar 05, 2021 | 3.500 | 3.514 | 2.830 | 3.080 | 3,904,500 | -0.35(-10.20%) |
Mar 04, 2021 | 3.720 | 3.810 | 3.420 | 3.430 | 2,349,831 | -0.33(-8.78%) |
Mar 03, 2021 | 3.990 | 4.040 | 3.590 | 3.760 | 5,764,424 | -0.23(-5.76%) |
Mar 02, 2021 | 4.060 | 4.110 | 3.960 | 3.990 | 1,163,953 | +0.04(+1.01%) |
Mar 01, 2021 | 3.940 | 4.000 | 3.880 | 3.950 | 803,357 | +0.06(+1.54%) |
Feb 26, 2021 | 3.910 | 3.930 | 3.680 | 3.890 | 1,425,100 | +0.04(+1.04%) |
Feb 25, 2021 | 3.960 | 4.020 | 3.780 | 3.850 | 1,515,189 | -0.11(-2.78%) |
Feb 24, 2021 | 3.950 | 4.110 | 3.930 | 3.960 | 1,297,650 | +0.05(+1.28%) |
Feb 23, 2021 | 4.010 | 4.010 | 3.800 | 3.910 | 2,196,254 | -0.15(-3.69%) |
Feb 22, 2021 | 4.290 | 4.310 | 4.030 | 4.060 | 1,571,937 | -0.14(-3.33%) |
Feb 19, 2021 | 4.240 | 4.270 | 4.160 | 4.200 | 1,138,800 | -0.03(-0.71%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.200 | 4.230 | 954,451 | -0.08(-1.86%) |
Feb 17, 2021 | 4.240 | 4.350 | 4.160 | 4.310 | 1,189,002 | +0.05(+1.17%) |
Feb 16, 2021 | 4.320 | 4.450 | 4.180 | 4.260 | 1,100,378 | -0.07(-1.62%) |
Feb 12, 2021 | 4.330 | 4.460 | 4.220 | 4.330 | 875,900 | -0.04(-0.92%) |
Feb 11, 2021 | 4.450 | 4.520 | 4.230 | 4.370 | 1,582,391 | -0.10(-2.24%) |
Feb 10, 2021 | 4.600 | 4.630 | 4.310 | 4.470 | 1,758,488 | -0.08(-1.76%) |
Feb 09, 2021 | 5.000 | 5.000 | 4.530 | 4.550 | 1,728,785 | -0.34(-6.95%) |
Feb 08, 2021 | 4.470 | 4.910 | 4.470 | 4.890 | 1,802,033 | +0.53(+12.28%) |
Feb 05, 2021 | 4.250 | 4.490 | 4.153 | 4.355 | 1,249,000 | +0.12(+2.71%) |
Feb 04, 2021 | 4.140 | 4.310 | 4.080 | 4.240 | 1,153,644 | +0.17(+4.18%) |
Feb 03, 2021 | 4.040 | 4.110 | 4.000 | 4.070 | 1,257,029 | +0.06(+1.50%) |
Feb 02, 2021 | 4.040 | 4.070 | 3.970 | 4.010 | 804,390 | +0.04(+1.01%) |
Feb 01, 2021 | 4.030 | 4.030 | 3.900 | 3.970 | 1,499,885 | +0.01(+0.25%) |
Jan 29, 2021 | 4.210 | 4.210 | 3.940 | 3.960 | 1,643,100 | -0.16(-3.88%) |
Jan 28, 2021 | 4.140 | 4.230 | 4.050 | 4.120 | 1,409,115 | -0.05(-1.20%) |
Jan 27, 2021 | 4.200 | 4.330 | 3.980 | 4.170 | 2,317,373 | -0.09(-2.11%) |
Jan 26, 2021 | 4.070 | 4.330 | 4.050 | 4.260 | 2,001,446 | +0.19(+4.67%) |
Jan 25, 2021 | 4.220 | 4.240 | 4.000 | 4.070 | 1,437,453 | -0.13(-3.10%) |
Jan 22, 2021 | 4.190 | 4.240 | 4.080 | 4.200 | 1,527,000 | +0.04(+0.96%) |
Jan 21, 2021 | 4.050 | 4.240 | 3.960 | 4.160 | 1,964,548 | +0.18(+4.52%) |
Jan 20, 2021 | 4.040 | 4.150 | 3.960 | 3.980 | 1,726,637 | +0.03(+0.76%) |
Jan 19, 2021 | 3.990 | 4.030 | 3.900 | 3.950 | 2,953,739 | +0.03(+0.77%) |
Jan 15, 2021 | 3.970 | 4.030 | 3.880 | 3.920 | 1,588,700 | -0.02(-0.51%) |
Jan 14, 2021 | 4.020 | 4.100 | 3.910 | 3.940 | 1,300,949 | -0.04(-1.01%) |
Jan 13, 2021 | 4.040 | 4.060 | 3.970 | 3.980 | 842,074 | -0.02(-0.50%) |
Jan 12, 2021 | 4.050 | 4.100 | 3.990 | 4.000 | 980,663 | -0.07(-1.72%) |
Jan 11, 2021 | 4.220 | 4.260 | 4.020 | 4.070 | 1,217,423 | -0.12(-2.86%) |
Jan 08, 2021 | 4.210 | 4.220 | 4.130 | 4.190 | 890,600 | -0.02(-0.48%) |
Jan 07, 2021 | 4.300 | 4.320 | 4.180 | 4.210 | 1,071,901 | -0.05(-1.17%) |
Jan 06, 2021 | 4.260 | 4.300 | 4.190 | 4.260 | 1,251,031 | +0.04(+0.95%) |
Jan 05, 2021 | 4.260 | 4.300 | 4.215 | 4.220 | 1,733,839 | -0.08(-1.86%) |
Jan 04, 2021 | 4.320 | 4.380 | 4.245 | 4.300 | 1,377,058 | -0.05(-1.15%) |
Dec 31, 2020 | 4.350 | 4.350 | 4.350 | 1,752,090 | +0.08(+1.87%) | |
Dec 30, 2020 | 4.300 | 4.390 | 4.150 | 4.270 | 1,752,090 | +0.00(+0.00%) |
Dec 29, 2020 | 4.340 | 4.550 | 4.210 | 4.270 | 1,649,756 | -0.24(-5.32%) |
Dec 28, 2020 | 4.550 | 4.620 | 4.500 | 4.510 | 831,861 | -0.07(-1.53%) |
Dec 24, 2020 | 4.650 | 4.730 | 4.550 | 4.580 | 203,200 | -0.07(-1.51%) |
Dec 23, 2020 | 4.600 | 4.715 | 4.505 | 4.650 | 371,837 | +0.05(+1.09%) |
Dec 22, 2020 | 4.650 | 4.670 | 4.510 | 4.600 | 834,560 | -0.03(-0.65%) |
Dec 21, 2020 | 4.530 | 4.760 | 4.490 | 4.630 | 813,771 | +0.06(+1.31%) |
Dec 18, 2020 | 4.600 | 4.660 | 4.360 | 4.570 | 2,182,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 596,213 | -0.03(-0.65%) |
Dec 16, 2020 | 4.560 | 4.640 | 4.490 | 4.600 | 757,487 | +0.06(+1.32%) |
Dec 15, 2020 | 4.540 | 4.590 | 4.450 | 4.540 | 2,118,129 | +0.00(+0.00%) |
Dec 14, 2020 | 4.660 | 4.870 | 4.520 | 4.540 | 1,150,544 | -0.09(-1.94%) |
Dec 11, 2020 | 4.711 | 4.750 | 4.590 | 4.630 | 308,200 | -0.03(-0.64%) |
Dec 10, 2020 | 4.510 | 4.700 | 4.460 | 4.660 | 610,853 | +0.08(+1.75%) |
Dec 09, 2020 | 4.670 | 4.750 | 4.480 | 4.580 | 688,670 | -0.06(-1.29%) |
Dec 08, 2020 | 4.580 | 4.650 | 4.520 | 4.640 | 763,406 | +0.02(+0.43%) |
Dec 07, 2020 | 4.680 | 4.680 | 4.520 | 4.620 | 1,042,166 | +0.03(+0.65%) |
Dec 04, 2020 | 4.470 | 4.745 | 4.400 | 4.590 | 1,293,800 | +0.18(+4.08%) |
Dec 03, 2020 | 4.400 | 4.480 | 4.320 | 4.410 | 967,060 | +0.05(+1.15%) |
Dec 02, 2020 | 4.430 | 4.490 | 4.290 | 4.360 | 1,328,262 | +0.13(+3.07%) |
Dec 01, 2020 | 4.320 | 4.340 | 4.210 | 4.230 | 1,241,785 | -0.05(-1.17%) |
Nov 30, 2020 | 4.300 | 4.350 | 4.110 | 4.280 | 876,092 | +0.02(+0.47%) |
Nov 27, 2020 | 4.270 | 4.380 | 4.210 | 4.260 | 759,600 | +0.01(+0.24%) |
Nov 25, 2020 | 4.260 | 4.510 | 4.220 | 4.250 | 2,139,200 | +0.26(+6.52%) |
Nov 24, 2020 | 3.960 | 4.010 | 3.900 | 3.990 | 745,592 | +0.06(+1.53%) |
Nov 23, 2020 | 4.040 | 4.110 | 3.930 | 3.930 | 907,953 | -0.07(-1.75%) |
Nov 20, 2020 | 3.910 | 4.040 | 3.910 | 4.000 | 567,800 | +0.01(+0.25%) |
Nov 19, 2020 | 3.980 | 4.080 | 3.940 | 3.990 | 783,884 | +0.08(+2.05%) |
Nov 18, 2020 | 4.140 | 4.650 | 3.880 | 3.910 | 2,956,051 | -0.13(-3.22%) |
Nov 17, 2020 | 4.020 | 4.080 | 3.985 | 4.040 | 455,132 | +0.01(+0.25%) |
Nov 16, 2020 | 4.040 | 4.105 | 3.990 | 4.030 | 400,452 | +0.04(+1.00%) |
Nov 13, 2020 | 4.010 | 4.050 | 3.970 | 3.990 | 312,800 | -0.01(-0.25%) |
Nov 12, 2020 | 4.030 | 4.160 | 3.970 | 4.000 | 424,431 | -0.05(-1.23%) |
Nov 11, 2020 | 4.100 | 4.100 | 4.013 | 4.050 | 255,400 | -0.02(-0.49%) |
Nov 10, 2020 | 4.060 | 4.180 | 3.995 | 4.070 | 800,233 | +0.05(+1.24%) |
Nov 09, 2020 | 4.120 | 4.290 | 4.010 | 4.020 | 735,564 | -0.02(-0.50%) |
Nov 06, 2020 | 3.990 | 4.160 | 3.900 | 4.040 | 441,700 | +0.10(+2.54%) |
Nov 05, 2020 | 3.920 | 4.040 | 3.840 | 3.940 | 727,928 | +0.05(+1.29%) |
Nov 04, 2020 | 3.720 | 3.930 | 3.720 | 3.890 | 462,363 | +0.14(+3.73%) |
Nov 03, 2020 | 3.770 | 3.800 | 3.690 | 3.750 | 421,629 | +0.02(+0.54%) |
Nov 02, 2020 | 3.780 | 3.890 | 3.665 | 3.730 | 356,649 | -0.02(-0.53%) |
Oct 30, 2020 | 3.760 | 3.810 | 3.660 | 3.750 | 376,800 | -0.06(-1.57%) |
Oct 29, 2020 | 3.740 | 3.860 | 3.640 | 3.810 | 607,023 | +0.09(+2.42%) |
Oct 28, 2020 | 3.760 | 3.850 | 3.690 | 3.720 | 452,689 | -0.09(-2.36%) |
Oct 27, 2020 | 3.840 | 3.880 | 3.750 | 3.810 | 327,061 | -0.02(-0.52%) |
Oct 26, 2020 | 3.880 | 3.915 | 3.690 | 3.830 | 451,224 | -0.05(-1.29%) |
Oct 23, 2020 | 3.920 | 3.950 | 3.860 | 3.880 | 168,100 | -0.01(-0.26%) |
Oct 22, 2020 | 3.880 | 3.940 | 3.800 | 3.890 | 286,383 | +0.01(+0.26%) |
Oct 21, 2020 | 3.910 | 3.920 | 3.820 | 3.880 | 409,168 | -0.03(-0.77%) |
Oct 20, 2020 | 4.010 | 4.020 | 3.880 | 3.910 | 477,806 | -0.09(-2.25%) |
Oct 19, 2020 | 4.050 | 4.080 | 3.940 | 4.000 | 671,948 | -0.01(-0.25%) |
Oct 16, 2020 | 4.000 | 4.051 | 3.970 | 4.010 | 458,300 | +0.00(+0.00%) |
Oct 15, 2020 | 4.010 | 4.120 | 3.920 | 4.010 | 663,843 | +0.00(+0.00%) |
Oct 14, 2020 | 3.960 | 4.030 | 3.900 | 4.010 | 958,124 | +0.08(+2.04%) |
Oct 13, 2020 | 3.900 | 4.090 | 3.890 | 3.930 | 621,051 | +0.02(+0.51%) |
Oct 12, 2020 | 3.970 | 4.010 | 3.870 | 3.910 | 440,005 | +0.00(+0.00%) |
Oct 09, 2020 | 4.130 | 4.152 | 3.900 | 3.910 | 1,298,600 | -0.15(-3.69%) |
Oct 08, 2020 | 4.180 | 4.270 | 4.010 | 4.060 | 855,114 | -0.08(-1.93%) |
Oct 07, 2020 | 4.180 | 4.210 | 4.030 | 4.140 | 1,562,824 | +0.00(+0.00%) |
Oct 06, 2020 | 4.210 | 4.300 | 4.010 | 4.140 | 1,141,260 | +0.00(+0.00%) |
Oct 05, 2020 | 4.130 | 4.200 | 4.040 | 4.140 | 675,952 | +0.05(+1.22%) |
Oct 02, 2020 | 4.120 | 4.230 | 4.060 | 4.090 | 292,400 | -0.08(-1.92%) |
Oct 01, 2020 | 4.300 | 4.330 | 4.120 | 4.170 | 511,557 | -0.13(-3.02%) |
Sep 30, 2020 | 4.380 | 4.404 | 4.240 | 4.300 | 1,013,138 | -0.05(-1.15%) |
Sep 29, 2020 | 4.390 | 4.520 | 4.330 | 4.350 | 372,817 | -0.05(-1.14%) |
Sep 28, 2020 | 4.500 | 4.540 | 4.360 | 4.400 | 284,288 | -0.06(-1.35%) |
Sep 25, 2020 | 4.330 | 4.550 | 4.320 | 4.460 | 258,100 | +0.07(+1.59%) |
Sep 24, 2020 | 4.500 | 4.540 | 4.350 | 4.390 | 357,619 | -0.14(-3.09%) |
Sep 23, 2020 | 4.940 | 4.950 | 4.510 | 4.530 | 391,277 | -0.40(-8.11%) |
Sep 22, 2020 | 5.000 | 5.027 | 4.680 | 4.930 | 447,976 | -0.14(-2.76%) |
Sep 21, 2020 | 5.410 | 5.510 | 5.010 | 5.070 | 524,981 | -0.36(-6.63%) |
Sep 18, 2020 | 5.460 | 5.630 | 5.350 | 5.430 | 2,064,100 | +0.04(+0.74%) |
Sep 17, 2020 | 5.190 | 5.450 | 5.130 | 5.390 | 339,874 | +0.08(+1.51%) |
Sep 16, 2020 | 5.250 | 5.430 | 5.140 | 5.310 | 322,392 | +0.05(+0.95%) |
Sep 15, 2020 | 5.530 | 5.600 | 5.230 | 5.260 | 345,593 | -0.24(-4.36%) |
Sep 14, 2020 | 5.540 | 5.740 | 5.455 | 5.500 | 662,760 | +0.06(+1.10%) |
Sep 11, 2020 | 5.410 | 5.540 | 5.340 | 5.440 | 303,800 | +0.09(+1.68%) |
Sep 10, 2020 | 5.470 | 5.600 | 5.310 | 5.350 | 373,870 | -0.13(-2.37%) |
Sep 09, 2020 | 5.260 | 5.540 | 5.250 | 5.480 | 368,306 | +0.25(+4.78%) |
Sep 08, 2020 | 5.200 | 5.340 | 5.110 | 5.230 | 313,549 | +0.03(+0.58%) |
Sep 04, 2020 | 5.200 | 5.290 | 4.990 | 5.200 | 345,600 | -0.01(-0.19%) |
Sep 03, 2020 | 5.320 | 5.410 | 5.090 | 5.210 | 389,575 | -0.12(-2.25%) |
Sep 02, 2020 | 5.250 | 5.360 | 5.220 | 5.330 | 324,144 | +0.06(+1.14%) |
Sep 01, 2020 | 5.520 | 5.590 | 5.180 | 5.270 | 553,829 | -0.22(-4.01%) |
Aug 31, 2020 | 5.100 | 5.570 | 4.940 | 5.490 | 830,500 | +0.46(+9.15%) |
Aug 28, 2020 | 4.980 | 5.090 | 4.910 | 5.030 | 228,900 | +0.07(+1.41%) |
Aug 27, 2020 | 5.020 | 5.050 | 4.950 | 4.960 | 277,253 | -0.04(-0.80%) |
Aug 26, 2020 | 5.100 | 5.120 | 4.990 | 5.000 | 290,106 | -0.11(-2.15%) |
Aug 25, 2020 | 5.000 | 5.130 | 4.900 | 5.110 | 262,465 | +0.11(+2.20%) |
Aug 24, 2020 | 4.980 | 5.030 | 4.870 | 5.000 | 397,849 | +0.03(+0.60%) |
Aug 21, 2020 | 5.000 | 5.075 | 4.900 | 4.970 | 542,800 | -0.04(-0.80%) |
Aug 20, 2020 | 4.970 | 5.065 | 4.890 | 5.010 | 217,649 | +0.01(+0.20%) |
Aug 19, 2020 | 4.700 | 5.080 | 4.700 | 5.000 | 1,051,967 | +0.30(+6.38%) |
Aug 18, 2020 | 4.710 | 4.740 | 4.560 | 4.700 | 828,003 | -0.01(-0.21%) |
Aug 17, 2020 | 4.510 | 4.745 | 4.510 | 4.710 | 489,930 | +0.14(+3.06%) |
Aug 14, 2020 | 4.520 | 4.580 | 4.385 | 4.570 | 650,200 | +0.07(+1.56%) |
Aug 13, 2020 | 4.690 | 4.690 | 4.400 | 4.500 | 697,706 | +0.06(+1.35%) |
Aug 12, 2020 | 4.560 | 4.640 | 4.420 | 4.440 | 407,616 | -0.12(-2.63%) |
Aug 11, 2020 | 4.620 | 4.800 | 4.400 | 4.560 | 524,916 | -0.24(-5.00%) |
Aug 10, 2020 | 4.800 | 4.970 | 4.770 | 4.800 | 567,333 | +0.01(+0.21%) |
Aug 07, 2020 | 4.730 | 4.830 | 4.600 | 4.790 | 320,500 | +0.08(+1.70%) |
Aug 06, 2020 | 4.720 | 4.840 | 4.650 | 4.710 | 320,336 | -0.02(-0.42%) |
Aug 05, 2020 | 4.600 | 4.750 | 4.570 | 4.730 | 431,802 | +0.14(+3.05%) |
Aug 04, 2020 | 4.650 | 4.700 | 4.520 | 4.590 | 264,835 | -0.05(-1.18%) |
Aug 03, 2020 | 4.410 | 4.760 | 4.380 | 4.645 | 509,311 | +0.27(+6.29%) |
Jul 31, 2020 | 4.460 | 4.462 | 4.260 | 4.370 | 359,200 | -0.02(-0.46%) |
Jul 30, 2020 | 4.340 | 4.430 | 4.260 | 4.390 | 310,927 | +0.00(+0.00%) |
Jul 29, 2020 | 4.440 | 4.580 | 4.340 | 4.390 | 393,793 | -0.09(-2.01%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.410 | 4.480 | 451,546 | -0.05(-1.10%) |
Jul 27, 2020 | 4.460 | 4.604 | 4.370 | 4.530 | 286,904 | +0.10(+2.26%) |
Jul 24, 2020 | 4.530 | 4.540 | 4.360 | 4.430 | 399,800 | -0.10(-2.21%) |
Jul 23, 2020 | 4.740 | 4.780 | 4.490 | 4.530 | 419,215 | -0.22(-4.63%) |
Jul 22, 2020 | 4.680 | 4.830 | 4.625 | 4.750 | 342,442 | +0.07(+1.50%) |
Jul 21, 2020 | 4.710 | 4.820 | 4.630 | 4.680 | 366,606 | +0.03(+0.65%) |
Jul 20, 2020 | 4.930 | 4.960 | 4.630 | 4.650 | 532,073 | -0.22(-4.62%) |
Jul 17, 2020 | 4.800 | 4.960 | 4.630 | 4.875 | 1,058,400 | +0.11(+2.20%) |
Jul 16, 2020 | 4.330 | 4.900 | 4.320 | 4.770 | 1,305,058 | +0.66(+16.06%) |
Jul 15, 2020 | 4.260 | 4.350 | 4.110 | 4.110 | 684,401 | -0.05(-1.20%) |
Jul 14, 2020 | 4.270 | 4.380 | 3.570 | 4.160 | 2,061,676 | -0.13(-3.03%) |
Jul 13, 2020 | 4.430 | 4.590 | 4.270 | 4.290 | 805,746 | -0.03(-0.69%) |
Jul 10, 2020 | 4.490 | 4.580 | 4.300 | 4.320 | 1,011,300 | -0.16(-3.57%) |
Jul 09, 2020 | 4.540 | 4.750 | 4.450 | 4.480 | 751,031 | -0.03(-0.67%) |
Jul 08, 2020 | 4.700 | 4.730 | 4.500 | 4.510 | 653,426 | -0.15(-3.22%) |
Jul 07, 2020 | 4.620 | 4.870 | 4.610 | 4.660 | 1,027,124 | -0.05(-1.06%) |
Jul 06, 2020 | 4.650 | 4.760 | 4.380 | 4.710 | 1,634,161 | +0.20(+4.43%) |
Jul 02, 2020 | 4.690 | 4.740 | 4.500 | 4.510 | 1,084,400 | -0.14(-3.01%) |
Jul 01, 2020 | 4.500 | 4.870 | 4.380 | 4.650 | 4,631,726 | -0.73(-13.57%) |
Jun 30, 2020 | 5.640 | 5.640 | 5.190 | 5.380 | 1,602,880 | -0.24(-4.27%) |
Jun 29, 2020 | 5.910 | 6.260 | 5.530 | 5.620 | 2,072,992 | -0.46(-7.57%) |
Jun 26, 2020 | 6.950 | 7.750 | 5.270 | 6.080 | 7,825,500 | -0.49(-7.46%) |
Jun 25, 2020 | 6.800 | 6.840 | 6.350 | 6.570 | 1,302,351 | -0.21(-3.10%) |
Jun 24, 2020 | 6.950 | 7.000 | 6.640 | 6.780 | 571,651 | -0.22(-3.14%) |
Jun 23, 2020 | 7.080 | 7.390 | 6.950 | 7.000 | 910,085 | -0.01(-0.14%) |
Jun 22, 2020 | 7.200 | 7.320 | 6.930 | 7.010 | 1,111,667 | -0.03(-0.43%) |
Jun 19, 2020 | 6.790 | 7.060 | 6.650 | 7.040 | 907,600 | +0.33(+4.92%) |
Jun 18, 2020 | 6.460 | 6.720 | 6.420 | 6.710 | 292,596 | +0.23(+3.55%) |
Jun 17, 2020 | 6.300 | 6.580 | 6.300 | 6.480 | 189,412 | +0.04(+0.62%) |
Jun 16, 2020 | 6.550 | 6.590 | 6.310 | 6.440 | 259,845 | +0.01(+0.16%) |
Jun 15, 2020 | 6.040 | 6.500 | 5.950 | 6.430 | 331,461 | +0.31(+5.07%) |
Jun 12, 2020 | 6.000 | 6.160 | 5.830 | 6.120 | 271,200 | +0.31(+5.34%) |
Jun 11, 2020 | 6.060 | 6.170 | 5.740 | 5.810 | 329,945 | -0.40(-6.44%) |
Jun 10, 2020 | 6.600 | 6.600 | 6.210 | 6.210 | 259,306 | -0.26(-4.02%) |
Jun 09, 2020 | 6.560 | 6.660 | 6.320 | 6.470 | 235,046 | -0.08(-1.22%) |
Jun 08, 2020 | 6.520 | 6.800 | 6.470 | 6.550 | 338,960 | +0.12(+1.87%) |
Jun 05, 2020 | 6.380 | 6.530 | 6.250 | 6.430 | 271,600 | +0.16(+2.55%) |
Jun 04, 2020 | 6.250 | 6.418 | 6.230 | 6.270 | 217,356 | +0.06(+0.97%) |
Jun 03, 2020 | 6.160 | 6.360 | 6.150 | 6.210 | 257,848 | +0.09(+1.47%) |
Jun 02, 2020 | 6.290 | 6.360 | 6.090 | 6.120 | 299,749 | -0.14(-2.24%) |
Jun 01, 2020 | 6.240 | 6.460 | 6.070 | 6.260 | 416,829 | +0.01(+0.16%) |
May 29, 2020 | 6.370 | 6.460 | 6.060 | 6.250 | 566,700 | -0.15(-2.34%) |
May 28, 2020 | 6.460 | 6.770 | 6.360 | 6.400 | 500,943 | -0.03(-0.47%) |
May 27, 2020 | 6.720 | 6.740 | 6.310 | 6.430 | 561,992 | -0.22(-3.31%) |
May 26, 2020 | 6.970 | 6.970 | 6.530 | 6.650 | 415,647 | -0.16(-2.35%) |
May 22, 2020 | 6.490 | 6.840 | 6.300 | 6.810 | 471,900 | +0.32(+4.93%) |
May 21, 2020 | 6.300 | 6.600 | 6.180 | 6.490 | 344,860 | +0.19(+3.02%) |
May 20, 2020 | 6.240 | 6.450 | 6.200 | 6.300 | 515,398 | +0.17(+2.77%) |
May 19, 2020 | 5.820 | 6.290 | 5.730 | 6.130 | 312,156 | +0.29(+4.97%) |
May 18, 2020 | 5.490 | 5.990 | 5.450 | 5.840 | 504,332 | +0.55(+10.40%) |
May 15, 2020 | 5.230 | 5.540 | 5.230 | 5.290 | 266,100 | +0.06(+1.15%) |
May 14, 2020 | 5.250 | 5.320 | 5.090 | 5.230 | 362,672 | -0.13(-2.43%) |
May 13, 2020 | 5.530 | 5.615 | 5.200 | 5.360 | 291,960 | -0.19(-3.42%) |
May 12, 2020 | 5.930 | 5.930 | 5.530 | 5.550 | 415,344 | -0.38(-6.41%) |
May 11, 2020 | 5.460 | 6.000 | 5.450 | 5.930 | 542,544 | +0.47(+8.61%) |
May 08, 2020 | 5.550 | 5.790 | 5.410 | 5.460 | 325,400 | +0.07(+1.30%) |
May 07, 2020 | 5.530 | 5.580 | 5.370 | 5.390 | 186,115 | -0.11(-2.00%) |
May 06, 2020 | 5.620 | 5.930 | 5.460 | 5.500 | 309,878 | -0.16(-2.83%) |
May 05, 2020 | 5.310 | 5.740 | 5.180 | 5.660 | 496,579 | +0.43(+8.22%) |
May 04, 2020 | 4.970 | 5.240 | 4.900 | 5.230 | 221,923 | +0.26(+5.23%) |