Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 6.140 | 6.250 | 6.130 | 6.250 | 418,130 | +0.12(+1.96%) |
May 28, 2021 | 6.000 | 6.170 | 5.960 | 6.130 | 662,595 | +0.17(+2.85%) |
May 27, 2021 | 5.950 | 6.000 | 5.900 | 5.960 | 827,900 | +0.05(+0.85%) |
May 26, 2021 | 5.800 | 5.950 | 5.760 | 5.910 | 1,303,463 | +0.11(+1.90%) |
May 25, 2021 | 5.870 | 5.930 | 5.800 | 5.800 | 362,187 | -0.05(-0.85%) |
May 21, 2021 | 5.850 | 5.850 | 5.850 | 0 | -0.01(-0.17%) | |
May 20, 2021 | 5.910 | 5.920 | 5.860 | 5.860 | 182,738 | +0.00(+0.00%) |
May 19, 2021 | 5.910 | 5.940 | 5.830 | 5.860 | 677,005 | -0.12(-2.01%) |
May 18, 2021 | 5.970 | 6.050 | 5.920 | 5.980 | 306,856 | +0.02(+0.34%) |
May 17, 2021 | 5.950 | 5.990 | 5.900 | 5.960 | 621,407 | -0.01(-0.17%) |
May 14, 2021 | 5.880 | 5.970 | 5.870 | 5.970 | 345,202 | +0.12(+2.05%) |
May 13, 2021 | 5.790 | 5.910 | 5.760 | 5.850 | 881,958 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 5.980 | 5.820 | 5.850 | 543,944 | -0.11(-1.85%) |
May 11, 2021 | 5.910 | 6.010 | 5.880 | 5.960 | 406,663 | +0.00(+0.00%) |
May 10, 2021 | 5.970 | 6.000 | 5.930 | 5.960 | 547,041 | -0.02(-0.33%) |
May 07, 2021 | 5.930 | 6.050 | 5.930 | 5.980 | 349,156 | +0.04(+0.67%) |
May 06, 2021 | 6.000 | 6.010 | 5.910 | 5.940 | 323,984 | -0.06(-1.00%) |
May 05, 2021 | 5.980 | 6.030 | 5.900 | 6.000 | 438,933 | +0.03(+0.50%) |
May 04, 2021 | 5.990 | 6.020 | 5.870 | 5.970 | 1,248,631 | -0.02(-0.33%) |
May 03, 2021 | 5.890 | 6.170 | 5.890 | 5.990 | 614,513 | +0.11(+1.87%) |
Apr 30, 2021 | 5.860 | 6.000 | 5.830 | 5.880 | 1,004,533 | -0.02(-0.34%) |
Apr 29, 2021 | 5.980 | 5.980 | 5.860 | 5.900 | 473,459 | -0.05(-0.84%) |
Apr 28, 2021 | 5.970 | 5.980 | 5.920 | 5.950 | 573,368 | +0.00(+0.00%) |
Apr 27, 2021 | 6.000 | 6.030 | 5.930 | 5.950 | 501,960 | -0.05(-0.83%) |
Apr 26, 2021 | 6.060 | 6.090 | 5.970 | 6.000 | 489,870 | -0.03(-0.50%) |
Apr 23, 2021 | 6.010 | 6.050 | 5.970 | 6.030 | 262,408 | +0.02(+0.33%) |
Apr 22, 2021 | 5.950 | 6.080 | 5.950 | 6.010 | 905,626 | +0.05(+0.84%) |
Apr 21, 2021 | 5.990 | 6.030 | 5.960 | 5.960 | 758,412 | -0.08(-1.32%) |
Apr 20, 2021 | 6.080 | 6.090 | 5.920 | 6.040 | 1,100,049 | -0.07(-1.15%) |
Apr 19, 2021 | 6.300 | 6.320 | 6.060 | 6.110 | 575,412 | -0.16(-2.55%) |
Apr 16, 2021 | 6.350 | 6.400 | 6.230 | 6.270 | 773,047 | -0.03(-0.48%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.260 | 6.300 | 1,702,821 | +0.00(+0.00%) |
Apr 14, 2021 | 6.460 | 6.470 | 6.210 | 6.300 | 852,829 | -0.09(-1.41%) |
Apr 13, 2021 | 6.530 | 6.530 | 6.380 | 6.390 | 1,265,350 | -0.05(-0.78%) |
Apr 12, 2021 | 6.270 | 6.540 | 6.270 | 6.440 | 1,562,338 | +0.18(+2.88%) |
Apr 09, 2021 | 6.150 | 6.340 | 5.990 | 6.260 | 2,525,189 | +0.41(+7.01%) |
Apr 08, 2021 | 5.860 | 5.880 | 5.820 | 5.850 | 1,308,791 | +0.01(+0.17%) |
Apr 07, 2021 | 5.910 | 6.000 | 5.800 | 5.840 | 910,684 | -0.06(-1.02%) |
Apr 06, 2021 | 5.820 | 5.960 | 5.820 | 5.900 | 591,664 | +0.12(+2.08%) |
Apr 05, 2021 | 5.790 | 5.840 | 5.720 | 5.780 | 969,333 | +0.03(+0.52%) |
Apr 01, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 31, 2021 | 5.780 | 5.850 | 5.640 | 5.720 | 1,510,635 | -0.02(-0.35%) |
Mar 30, 2021 | 5.740 | 5.860 | 5.720 | 5.740 | 697,240 | -0.02(-0.35%) |
Mar 29, 2021 | 5.930 | 6.000 | 5.730 | 5.760 | 1,301,659 | -0.14(-2.37%) |
Mar 26, 2021 | 6.110 | 6.250 | 5.890 | 5.900 | 1,083,785 | -0.15(-2.48%) |
Mar 25, 2021 | 6.000 | 6.130 | 5.900 | 6.050 | 778,506 | +0.12(+2.02%) |
Mar 24, 2021 | 6.040 | 6.140 | 5.890 | 5.930 | 1,002,320 | -0.07(-1.17%) |
Mar 23, 2021 | 6.120 | 6.210 | 5.990 | 6.000 | 1,117,191 | -0.23(-3.69%) |
Mar 22, 2021 | 6.300 | 6.370 | 6.090 | 6.230 | 835,805 | -0.07(-1.11%) |
Mar 19, 2021 | 6.330 | 6.360 | 6.000 | 6.300 | 5,231,742 | -0.02(-0.32%) |
Mar 18, 2021 | 6.380 | 6.500 | 6.300 | 6.320 | 1,474,910 | -0.03(-0.47%) |
Mar 17, 2021 | 6.010 | 6.390 | 6.010 | 6.350 | 2,004,074 | +0.27(+4.44%) |
Mar 16, 2021 | 6.060 | 6.170 | 6.000 | 6.080 | 770,435 | +0.01(+0.16%) |
Mar 15, 2021 | 6.000 | 6.190 | 5.950 | 6.070 | 1,645,603 | +0.10(+1.68%) |
Mar 12, 2021 | 5.800 | 6.030 | 5.770 | 5.970 | 1,126,669 | +0.12(+2.05%) |
Mar 11, 2021 | 5.780 | 5.890 | 5.750 | 5.850 | 767,192 | +0.10(+1.74%) |
Mar 10, 2021 | 5.600 | 5.810 | 5.550 | 5.750 | 932,624 | +0.17(+3.05%) |
Mar 09, 2021 | 5.570 | 5.770 | 5.560 | 5.580 | 641,663 | +0.03(+0.54%) |
Mar 08, 2021 | 5.620 | 5.640 | 5.510 | 5.550 | 1,126,863 | -0.06(-1.07%) |
Mar 05, 2021 | 5.550 | 5.610 | 5.410 | 5.610 | 580,157 | +0.11(+2.00%) |
Mar 04, 2021 | 5.670 | 5.670 | 5.440 | 5.500 | 743,326 | -0.18(-3.17%) |
Mar 03, 2021 | 5.600 | 5.730 | 5.520 | 5.680 | 685,990 | +0.13(+2.34%) |
Mar 02, 2021 | 5.650 | 5.660 | 5.450 | 5.550 | 616,571 | -0.03(-0.54%) |
Mar 01, 2021 | 5.390 | 5.600 | 5.320 | 5.580 | 1,674,091 | +0.31(+5.88%) |
Feb 26, 2021 | 5.200 | 5.390 | 5.200 | 5.270 | 849,800 | +0.11(+2.13%) |
Feb 25, 2021 | 5.220 | 5.240 | 5.120 | 5.160 | 702,557 | -0.05(-0.96%) |
Feb 24, 2021 | 5.210 | 5.250 | 5.150 | 5.210 | 292,151 | +0.01(+0.19%) |
Feb 23, 2021 | 5.300 | 5.300 | 5.070 | 5.200 | 677,250 | -0.08(-1.52%) |
Feb 22, 2021 | 5.190 | 5.320 | 5.110 | 5.280 | 520,279 | +0.05(+0.96%) |
Feb 19, 2021 | 5.210 | 5.290 | 5.180 | 5.230 | 872,100 | +0.02(+0.38%) |
Feb 18, 2021 | 5.210 | 5.290 | 5.190 | 5.210 | 927,964 | -0.04(-0.76%) |
Feb 17, 2021 | 5.230 | 5.270 | 5.190 | 5.250 | 756,241 | +0.02(+0.38%) |
Feb 16, 2021 | 5.200 | 5.240 | 5.160 | 5.230 | 2,147,329 | +0.09(+1.75%) |
Feb 12, 2021 | 5.140 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | |
Feb 11, 2021 | 5.060 | 5.150 | 5.020 | 5.100 | 1,018,952 | +0.04(+0.79%) |
Feb 10, 2021 | 5.100 | 5.100 | 5.000 | 5.060 | 1,200,482 | -0.03(-0.59%) |
Feb 09, 2021 | 5.100 | 5.140 | 5.070 | 5.090 | 719,520 | +0.00(+0.00%) |
Feb 08, 2021 | 5.070 | 5.160 | 5.030 | 5.090 | 646,729 | +0.06(+1.19%) |
Feb 05, 2021 | 5.010 | 5.100 | 4.890 | 5.030 | 1,206,017 | +0.07(+1.41%) |
Feb 04, 2021 | 5.020 | 5.040 | 4.940 | 4.960 | 371,657 | -0.02(-0.40%) |
Feb 03, 2021 | 4.970 | 5.040 | 4.970 | 4.980 | 837,241 | +0.03(+0.61%) |
Feb 02, 2021 | 4.880 | 5.020 | 4.850 | 4.950 | 764,463 | +0.09(+1.85%) |
Feb 01, 2021 | 4.790 | 4.860 | 4.760 | 4.860 | 568,186 | +0.12(+2.53%) |
Jan 29, 2021 | 4.840 | 4.910 | 4.740 | 4.740 | 1,029,614 | -0.13(-2.67%) |
Jan 28, 2021 | 4.840 | 4.940 | 4.830 | 4.870 | 431,631 | +0.03(+0.62%) |
Jan 27, 2021 | 4.900 | 4.930 | 4.810 | 4.840 | 692,175 | -0.12(-2.42%) |
Jan 26, 2021 | 4.960 | 5.000 | 4.920 | 4.960 | 558,835 | +0.04(+0.81%) |
Jan 25, 2021 | 4.960 | 4.970 | 4.870 | 4.920 | 631,860 | -0.03(-0.61%) |
Jan 22, 2021 | 4.950 | 4.960 | 4.860 | 4.950 | 324,009 | +0.03(+0.61%) |
Jan 21, 2021 | 4.930 | 4.960 | 4.890 | 4.920 | 774,674 | +0.02(+0.41%) |
Jan 20, 2021 | 4.840 | 4.940 | 4.840 | 4.900 | 369,002 | +0.10(+2.08%) |
Jan 19, 2021 | 4.870 | 4.900 | 4.770 | 4.800 | 846,887 | -0.08(-1.64%) |
Jan 18, 2021 | 4.940 | 4.940 | 4.800 | 4.880 | 367,879 | -0.01(-0.20%) |
Jan 15, 2021 | 4.960 | 4.960 | 4.810 | 4.890 | 547,845 | -0.03(-0.61%) |
Jan 14, 2021 | 4.900 | 5.000 | 4.850 | 4.920 | 1,016,629 | +0.09(+1.86%) |
Jan 13, 2021 | 4.860 | 4.880 | 4.770 | 4.830 | 1,022,020 | +0.08(+1.68%) |
Jan 12, 2021 | 4.900 | 4.950 | 4.540 | 4.750 | 2,011,158 | +0.15(+3.26%) |
Jan 11, 2021 | 4.500 | 4.660 | 4.480 | 4.600 | 1,616,053 | +0.18(+4.07%) |
Jan 08, 2021 | 4.470 | 4.510 | 4.400 | 4.420 | 691,733 | +0.01(+0.23%) |
Jan 07, 2021 | 4.450 | 4.460 | 4.370 | 4.410 | 718,019 | -0.01(-0.23%) |
Jan 06, 2021 | 4.410 | 4.510 | 4.390 | 4.420 | 1,220,486 | +0.05(+1.14%) |
Jan 05, 2021 | 4.330 | 4.420 | 4.280 | 4.370 | 787,007 | +0.11(+2.58%) |
Jan 04, 2021 | 4.300 | 4.300 | 4.210 | 4.260 | 333,585 | -0.02(-0.47%) |
Dec 31, 2020 | 4.280 | 4.280 | 4.280 | 0 | -0.02(-0.47%) | |
Dec 30, 2020 | 4.190 | 4.340 | 4.190 | 4.300 | 287,442 | +0.11(+2.63%) |
Dec 29, 2020 | 4.200 | 4.220 | 4.110 | 4.190 | 404,899 | +0.04(+0.96%) |
Dec 24, 2020 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 4.100 | 4.210 | 4.100 | 4.150 | 500,374 | +0.03(+0.73%) |
Dec 22, 2020 | 4.170 | 4.200 | 4.090 | 4.120 | 754,625 | -0.05(-1.20%) |
Dec 21, 2020 | 4.070 | 4.190 | 4.020 | 4.170 | 455,959 | -0.07(-1.65%) |
Dec 18, 2020 | 4.100 | 4.310 | 4.100 | 4.240 | 1,304,774 | +0.14(+3.41%) |
Dec 17, 2020 | 4.230 | 4.250 | 4.070 | 4.100 | 1,058,207 | -0.12(-2.84%) |
Dec 16, 2020 | 4.360 | 4.360 | 4.190 | 4.220 | 564,610 | -0.11(-2.54%) |
Dec 15, 2020 | 4.290 | 4.370 | 4.210 | 4.330 | 996,170 | +0.06(+1.41%) |
Dec 14, 2020 | 4.340 | 4.340 | 4.240 | 4.270 | 351,743 | -0.08(-1.84%) |
Dec 11, 2020 | 4.350 | 4.360 | 4.280 | 4.350 | 444,589 | -0.01(-0.23%) |
Dec 10, 2020 | 4.320 | 4.400 | 4.280 | 4.360 | 497,592 | +0.01(+0.23%) |
Dec 09, 2020 | 4.420 | 4.460 | 4.320 | 4.350 | 921,362 | -0.05(-1.14%) |
Dec 08, 2020 | 4.360 | 4.460 | 4.360 | 4.400 | 515,695 | +0.04(+0.92%) |
Dec 07, 2020 | 4.430 | 4.440 | 4.320 | 4.360 | 349,749 | -0.04(-0.91%) |
Dec 04, 2020 | 4.480 | 4.480 | 4.350 | 4.400 | 842,195 | -0.01(-0.23%) |
Dec 03, 2020 | 4.330 | 4.500 | 4.330 | 4.410 | 780,127 | +0.05(+1.15%) |
Dec 02, 2020 | 4.290 | 4.420 | 4.180 | 4.360 | 1,070,597 | +0.04(+0.93%) |
Dec 01, 2020 | 4.350 | 4.440 | 4.290 | 4.320 | 606,994 | +0.03(+0.70%) |
Nov 30, 2020 | 4.350 | 4.370 | 4.280 | 4.290 | 1,078,378 | -0.05(-1.15%) |
Nov 27, 2020 | 4.300 | 4.400 | 4.270 | 4.340 | 482,489 | +0.08(+1.88%) |
Nov 26, 2020 | 4.200 | 4.320 | 4.180 | 4.260 | 457,497 | +0.01(+0.24%) |
Nov 25, 2020 | 4.210 | 4.280 | 4.130 | 4.250 | 547,828 | +0.04(+0.95%) |
Nov 24, 2020 | 4.210 | 4.230 | 4.090 | 4.210 | 715,499 | +0.04(+0.96%) |
Nov 23, 2020 | 4.160 | 4.220 | 4.110 | 4.170 | 717,067 | +0.03(+0.72%) |
Nov 20, 2020 | 4.260 | 4.260 | 4.040 | 4.140 | 1,042,693 | -0.12(-2.82%) |
Nov 19, 2020 | 4.040 | 4.280 | 4.040 | 4.260 | 872,140 | +0.17(+4.16%) |
Nov 18, 2020 | 4.320 | 4.320 | 4.080 | 4.090 | 1,094,102 | -0.12(-2.85%) |
Nov 17, 2020 | 4.290 | 4.300 | 4.170 | 4.210 | 945,468 | -0.10(-2.32%) |
Nov 16, 2020 | 4.170 | 4.330 | 4.130 | 4.310 | 957,648 | +0.22(+5.38%) |
Nov 13, 2020 | 4.030 | 4.140 | 4.010 | 4.090 | 544,110 | +0.08(+2.00%) |
Nov 12, 2020 | 4.100 | 4.120 | 3.980 | 4.010 | 1,198,529 | -0.09(-2.20%) |
Nov 11, 2020 | 4.150 | 4.160 | 4.070 | 4.100 | 765,570 | +0.02(+0.49%) |
Nov 10, 2020 | 4.100 | 4.140 | 3.970 | 4.080 | 1,176,356 | +0.03(+0.74%) |
Nov 09, 2020 | 3.960 | 4.110 | 3.940 | 4.050 | 1,473,729 | +0.25(+6.58%) |
Nov 06, 2020 | 3.830 | 3.860 | 3.780 | 3.800 | 1,488,890 | -0.03(-0.78%) |
Nov 05, 2020 | 3.740 | 3.860 | 3.730 | 3.830 | 1,082,492 | +0.10(+2.68%) |
Nov 04, 2020 | 3.690 | 3.750 | 3.630 | 3.730 | 922,858 | +0.08(+2.19%) |
Nov 03, 2020 | 3.620 | 3.710 | 3.560 | 3.650 | 749,563 | +0.08(+2.24%) |
Nov 02, 2020 | 3.570 | 3.620 | 3.480 | 3.570 | 820,883 | +0.05(+1.42%) |
Oct 30, 2020 | 3.520 | 3.580 | 3.500 | 3.520 | 947,146 | -0.09(-2.49%) |
Oct 29, 2020 | 3.530 | 3.650 | 3.530 | 3.610 | 578,632 | +0.08(+2.27%) |
Oct 28, 2020 | 3.610 | 3.620 | 3.470 | 3.530 | 948,991 | -0.13(-3.55%) |
Oct 27, 2020 | 3.690 | 3.730 | 3.650 | 3.660 | 636,705 | +0.01(+0.27%) |
Oct 26, 2020 | 3.710 | 3.720 | 3.570 | 3.650 | 1,300,895 | -0.06(-1.62%) |
Oct 23, 2020 | 3.460 | 3.740 | 3.460 | 3.710 | 2,370,437 | +0.33(+9.76%) |
Oct 22, 2020 | 3.300 | 3.450 | 3.250 | 3.380 | 2,798,074 | +0.24(+7.64%) |
Oct 21, 2020 | 2.960 | 3.160 | 2.960 | 3.140 | 1,171,959 | +0.19(+6.44%) |
Oct 20, 2020 | 3.020 | 3.020 | 2.900 | 2.950 | 529,439 | -0.01(-0.34%) |
Oct 19, 2020 | 3.000 | 3.070 | 2.960 | 2.960 | 682,451 | -0.07(-2.31%) |
Oct 16, 2020 | 2.970 | 3.070 | 2.930 | 3.030 | 838,416 | +0.09(+3.06%) |
Oct 15, 2020 | 2.910 | 2.980 | 2.860 | 2.940 | 427,699 | +0.00(+0.00%) |
Oct 14, 2020 | 2.960 | 2.990 | 2.910 | 2.940 | 446,229 | -0.03(-1.01%) |
Oct 13, 2020 | 2.990 | 3.000 | 2.950 | 2.970 | 396,043 | -0.02(-0.67%) |
Oct 09, 2020 | 2.990 | 2.990 | 2.990 | 0 | -0.03(-0.99%) | |
Oct 08, 2020 | 3.020 | 3.060 | 2.970 | 3.020 | 457,181 | +0.02(+0.67%) |
Oct 07, 2020 | 3.010 | 3.010 | 2.950 | 3.000 | 488,610 | +0.02(+0.67%) |
Oct 06, 2020 | 3.030 | 3.070 | 2.890 | 2.980 | 948,923 | -0.05(-1.65%) |
Oct 05, 2020 | 2.960 | 3.070 | 2.880 | 3.030 | 1,828,326 | +0.10(+3.41%) |
Oct 02, 2020 | 2.870 | 2.960 | 2.840 | 2.930 | 487,164 | +0.02(+0.69%) |
Oct 01, 2020 | 2.900 | 2.930 | 2.870 | 2.910 | 176,084 | +0.02(+0.69%) |
Sep 30, 2020 | 2.900 | 3.020 | 2.870 | 2.890 | 1,002,959 | -0.08(-2.69%) |
Sep 29, 2020 | 2.930 | 3.010 | 2.850 | 2.970 | 503,333 | +0.03(+1.02%) |
Sep 28, 2020 | 2.980 | 3.010 | 2.920 | 2.940 | 612,783 | +0.03(+1.03%) |
Sep 25, 2020 | 2.750 | 2.920 | 2.750 | 2.910 | 900,445 | +0.14(+5.05%) |
Sep 24, 2020 | 2.750 | 2.870 | 2.660 | 2.770 | 1,331,627 | -0.02(-0.72%) |
Sep 23, 2020 | 2.980 | 2.980 | 2.770 | 2.790 | 1,389,200 | -0.14(-4.78%) |
Sep 22, 2020 | 2.870 | 2.990 | 2.840 | 2.930 | 975,166 | +0.08(+2.81%) |
Sep 21, 2020 | 2.880 | 2.940 | 2.800 | 2.850 | 1,602,541 | -0.07(-2.40%) |
Sep 18, 2020 | 3.160 | 3.180 | 2.880 | 2.920 | 9,885,400 | -0.25(-7.89%) |
Sep 17, 2020 | 3.030 | 3.270 | 2.990 | 3.170 | 1,557,426 | +0.11(+3.59%) |
Sep 16, 2020 | 3.090 | 3.090 | 3.020 | 3.060 | 1,761,598 | -0.04(-1.29%) |
Sep 15, 2020 | 3.090 | 3.110 | 3.040 | 3.100 | 726,222 | +0.01(+0.32%) |
Sep 14, 2020 | 3.000 | 3.110 | 2.980 | 3.090 | 996,271 | +0.05(+1.64%) |
Sep 11, 2020 | 3.100 | 3.100 | 3.020 | 3.040 | 804,498 | -0.04(-1.30%) |
Sep 10, 2020 | 3.070 | 3.100 | 3.020 | 3.080 | 1,232,945 | +0.03(+0.98%) |
Sep 09, 2020 | 3.120 | 3.120 | 3.010 | 3.050 | 593,425 | -0.03(-0.97%) |
Sep 08, 2020 | 3.030 | 3.120 | 2.920 | 3.080 | 582,277 | +0.00(+0.00%) |
Sep 04, 2020 | 3.080 | 3.080 | 3.080 | 0 | -0.08(-2.53%) | |
Sep 03, 2020 | 3.240 | 3.290 | 3.150 | 3.160 | 993,432 | -0.09(-2.77%) |
Sep 02, 2020 | 3.230 | 3.300 | 3.180 | 3.250 | 697,531 | +0.06(+1.88%) |
Sep 01, 2020 | 3.190 | 3.270 | 3.150 | 3.190 | 896,527 | +0.00(+0.00%) |
Aug 31, 2020 | 3.260 | 3.280 | 3.140 | 3.190 | 1,251,067 | -0.12(-3.63%) |
Aug 28, 2020 | 3.340 | 3.360 | 3.280 | 3.310 | 668,803 | -0.02(-0.60%) |
Aug 27, 2020 | 3.280 | 3.400 | 3.250 | 3.330 | 545,885 | +0.04(+1.22%) |
Aug 26, 2020 | 3.300 | 3.310 | 3.240 | 3.290 | 1,189,772 | -0.09(-2.66%) |
Aug 25, 2020 | 3.450 | 3.450 | 3.240 | 3.380 | 1,960,278 | -0.03(-0.88%) |
Aug 24, 2020 | 3.400 | 3.440 | 3.300 | 3.410 | 1,134,082 | +0.07(+2.10%) |
Aug 21, 2020 | 3.280 | 3.390 | 3.180 | 3.340 | 1,307,090 | +0.10(+3.09%) |
Aug 20, 2020 | 3.180 | 3.280 | 3.070 | 3.240 | 2,114,226 | +0.06(+1.89%) |
Aug 19, 2020 | 3.080 | 3.240 | 3.040 | 3.180 | 1,633,319 | +0.11(+3.58%) |
Aug 18, 2020 | 3.150 | 3.200 | 3.000 | 3.070 | 1,806,909 | -0.09(-2.85%) |
Aug 17, 2020 | 2.930 | 3.170 | 2.860 | 3.160 | 3,612,410 | +0.31(+10.88%) |
Aug 14, 2020 | 2.750 | 2.930 | 2.690 | 2.850 | 1,400,480 | +0.10(+3.64%) |
Aug 13, 2020 | 2.850 | 2.860 | 2.680 | 2.750 | 1,894,190 | -0.06(-2.14%) |
Aug 12, 2020 | 2.620 | 2.820 | 2.570 | 2.810 | 2,234,644 | +0.26(+10.20%) |
Aug 11, 2020 | 2.460 | 2.610 | 2.460 | 2.550 | 1,981,796 | +0.07(+2.82%) |
Aug 10, 2020 | 2.420 | 2.500 | 2.390 | 2.480 | 2,093,132 | +0.08(+3.33%) |
Aug 07, 2020 | 2.410 | 2.430 | 2.370 | 2.400 | 957,226 | -0.01(-0.41%) |
Aug 06, 2020 | 2.410 | 2.420 | 2.370 | 2.410 | 1,098,649 | +0.00(+0.00%) |
Aug 05, 2020 | 2.470 | 2.480 | 2.350 | 2.410 | 1,172,408 | -0.06(-2.43%) |
Aug 04, 2020 | 2.450 | 2.500 | 2.400 | 2.470 | 1,136,206 | +0.07(+2.92%) |
Jul 31, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.03(-1.23%) | |
Jul 30, 2020 | 2.400 | 2.480 | 2.390 | 2.430 | 576,652 | +0.00(+0.00%) |
Jul 29, 2020 | 2.470 | 2.470 | 2.370 | 2.430 | 792,895 | -0.02(-0.82%) |
Jul 28, 2020 | 2.470 | 2.480 | 2.410 | 2.450 | 484,295 | -0.02(-0.81%) |
Jul 27, 2020 | 2.380 | 2.500 | 2.290 | 2.470 | 1,934,417 | +0.12(+5.11%) |
Jul 24, 2020 | 2.410 | 2.410 | 2.330 | 2.350 | 1,392,104 | -0.06(-2.49%) |
Jul 23, 2020 | 2.510 | 2.520 | 2.390 | 2.410 | 2,023,106 | -0.08(-3.21%) |
Jul 22, 2020 | 2.450 | 2.490 | 2.430 | 2.490 | 516,062 | +0.03(+1.22%) |
Jul 21, 2020 | 2.580 | 2.580 | 2.450 | 2.460 | 1,778,730 | -0.08(-3.15%) |
Jul 20, 2020 | 2.570 | 2.570 | 2.500 | 2.540 | 735,798 | +0.00(+0.00%) |
Jul 17, 2020 | 2.580 | 2.640 | 2.530 | 2.540 | 1,883,368 | -0.02(-0.78%) |
Jul 16, 2020 | 2.580 | 2.600 | 2.540 | 2.560 | 703,361 | -0.01(-0.39%) |
Jul 15, 2020 | 2.420 | 2.600 | 2.420 | 2.570 | 2,518,086 | +0.17(+7.08%) |
Jul 14, 2020 | 2.450 | 2.470 | 2.390 | 2.400 | 1,632,237 | -0.05(-2.04%) |
Jul 13, 2020 | 2.610 | 2.610 | 2.440 | 2.450 | 1,522,740 | -0.14(-5.41%) |
Jul 10, 2020 | 2.540 | 2.630 | 2.540 | 2.590 | 1,556,257 | +0.06(+2.37%) |
Jul 09, 2020 | 2.620 | 2.650 | 2.490 | 2.530 | 4,357,228 | -0.08(-3.07%) |
Jul 08, 2020 | 2.660 | 2.660 | 2.590 | 2.610 | 653,491 | -0.06(-2.25%) |
Jul 07, 2020 | 2.710 | 2.740 | 2.600 | 2.670 | 1,287,187 | -0.04(-1.48%) |
Jul 06, 2020 | 2.880 | 2.880 | 2.700 | 2.710 | 711,137 | -0.11(-3.90%) |
Jul 03, 2020 | 2.940 | 2.940 | 2.780 | 2.820 | 761,988 | -0.09(-3.09%) |
Jul 02, 2020 | 2.930 | 2.980 | 2.870 | 2.910 | 1,022,049 | +0.05(+1.75%) |
Jun 30, 2020 | 2.860 | 2.860 | 2.860 | 0 | +0.07(+2.51%) | |
Jun 29, 2020 | 3.000 | 3.000 | 2.780 | 2.790 | 3,146,232 | -0.13(-4.45%) |
Jun 26, 2020 | 3.350 | 3.400 | 2.900 | 2.920 | 5,789,719 | -0.58(-16.57%) |
Jun 25, 2020 | 3.590 | 3.600 | 3.470 | 3.500 | 1,368,240 | -0.11(-3.05%) |
Jun 24, 2020 | 3.620 | 3.630 | 3.480 | 3.610 | 635,560 | -0.03(-0.82%) |
Jun 23, 2020 | 3.650 | 3.710 | 3.590 | 3.640 | 750,681 | +0.05(+1.39%) |
Jun 22, 2020 | 3.620 | 3.670 | 3.550 | 3.590 | 538,675 | -0.02(-0.55%) |
Jun 19, 2020 | 3.760 | 3.820 | 3.590 | 3.610 | 2,274,488 | -0.06(-1.63%) |
Jun 18, 2020 | 3.600 | 3.670 | 3.570 | 3.670 | 889,136 | -0.01(-0.27%) |
Jun 17, 2020 | 3.710 | 3.720 | 3.570 | 3.680 | 722,992 | -0.01(-0.27%) |
Jun 16, 2020 | 3.770 | 3.790 | 3.620 | 3.690 | 1,355,744 | +0.04(+1.10%) |
Jun 15, 2020 | 3.640 | 3.750 | 3.500 | 3.650 | 825,916 | -0.10(-2.67%) |
Jun 12, 2020 | 3.830 | 3.920 | 3.710 | 3.750 | 697,221 | +0.02(+0.54%) |
Jun 11, 2020 | 3.790 | 3.850 | 3.650 | 3.730 | 1,202,076 | -0.25(-6.28%) |
Jun 10, 2020 | 3.990 | 4.110 | 3.900 | 3.980 | 1,266,974 | +0.01(+0.25%) |
Jun 09, 2020 | 3.990 | 3.990 | 3.820 | 3.970 | 931,326 | +0.05(+1.28%) |
Jun 08, 2020 | 3.900 | 4.000 | 3.880 | 3.920 | 770,121 | +0.11(+2.89%) |
Jun 05, 2020 | 3.950 | 4.000 | 3.810 | 3.810 | 1,341,338 | +0.01(+0.26%) |
Jun 04, 2020 | 3.800 | 3.840 | 3.570 | 3.800 | 1,751,560 | +0.04(+1.06%) |
Jun 03, 2020 | 3.340 | 3.810 | 3.310 | 3.760 | 1,670,672 | +0.48(+14.63%) |
Jun 02, 2020 | 3.260 | 3.300 | 3.200 | 3.280 | 598,716 | +0.01(+0.31%) |