Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.510 | 4.620 | 4.300 | 4.400 | 570,626 | -0.26(-5.58%) |
Aug 30, 2021 | 5.000 | 5.050 | 4.530 | 4.660 | 821,500 | -0.34(-6.80%) |
Aug 27, 2021 | 4.750 | 5.000 | 4.740 | 5.000 | 628,249 | +0.26(+5.49%) |
Aug 26, 2021 | 4.730 | 4.820 | 4.670 | 4.740 | 224,363 | +0.01(+0.21%) |
Aug 25, 2021 | 4.560 | 4.740 | 4.500 | 4.730 | 395,284 | +0.33(+7.50%) |
Aug 24, 2021 | 4.600 | 4.690 | 4.320 | 4.400 | 447,509 | -0.18(-3.93%) |
Aug 23, 2021 | 4.350 | 4.600 | 4.170 | 4.580 | 743,844 | +0.35(+8.27%) |
Aug 20, 2021 | 4.060 | 4.230 | 4.060 | 4.230 | 131,342 | +0.19(+4.70%) |
Aug 19, 2021 | 4.000 | 4.060 | 3.950 | 4.040 | 260,273 | +0.01(+0.25%) |
Aug 18, 2021 | 4.050 | 4.170 | 4.020 | 4.030 | 242,749 | +0.02(+0.50%) |
Aug 17, 2021 | 4.190 | 4.190 | 3.930 | 4.010 | 302,716 | -0.20(-4.75%) |
Aug 16, 2021 | 4.220 | 4.300 | 4.040 | 4.210 | 355,350 | -0.04(-0.94%) |
Aug 13, 2021 | 4.380 | 4.640 | 4.190 | 4.250 | 676,249 | -0.10(-2.30%) |
Aug 12, 2021 | 3.980 | 4.400 | 3.950 | 4.350 | 333,035 | +0.44(+11.25%) |
Aug 11, 2021 | 3.850 | 3.930 | 3.840 | 3.910 | 239,628 | +0.06(+1.56%) |
Aug 10, 2021 | 3.780 | 3.850 | 3.740 | 3.850 | 93,437 | +0.06(+1.58%) |
Aug 09, 2021 | 3.740 | 3.800 | 3.700 | 3.790 | 155,300 | +0.14(+3.84%) |
Aug 06, 2021 | 3.780 | 3.780 | 3.600 | 3.650 | 140,623 | +0.05(+1.39%) |
Aug 05, 2021 | 3.670 | 3.700 | 3.550 | 3.600 | 246,699 | -0.07(-1.91%) |
Aug 04, 2021 | 3.690 | 3.690 | 3.630 | 3.670 | 85,287 | +0.02(+0.55%) |
Aug 03, 2021 | 3.780 | 3.780 | 3.600 | 3.650 | 160,115 | -0.04(-1.08%) |
Jul 30, 2021 | 3.690 | 3.690 | 3.690 | 0 | +0.05(+1.37%) | |
Jul 29, 2021 | 3.570 | 3.710 | 3.540 | 3.640 | 96,883 | +0.08(+2.25%) |
Jul 28, 2021 | 3.850 | 3.850 | 3.560 | 3.560 | 105,322 | -0.13(-3.52%) |
Jul 27, 2021 | 3.700 | 3.770 | 3.520 | 3.690 | 267,034 | -0.05(-1.34%) |
Jul 26, 2021 | 3.710 | 3.880 | 3.650 | 3.740 | 242,388 | +0.09(+2.47%) |
Jul 23, 2021 | 3.450 | 3.680 | 3.390 | 3.650 | 328,426 | +0.23(+6.73%) |
Jul 22, 2021 | 3.250 | 3.540 | 3.250 | 3.420 | 400,340 | +0.20(+6.21%) |
Jul 21, 2021 | 3.000 | 3.290 | 3.000 | 3.220 | 308,851 | +0.19(+6.27%) |
Jul 20, 2021 | 3.030 | 3.110 | 3.010 | 3.030 | 78,217 | -0.01(-0.33%) |
Jul 19, 2021 | 3.140 | 3.140 | 3.030 | 3.040 | 110,896 | -0.08(-2.56%) |
Jul 16, 2021 | 3.130 | 3.190 | 3.080 | 3.120 | 106,558 | -0.06(-1.89%) |
Jul 15, 2021 | 3.020 | 3.200 | 2.980 | 3.180 | 175,818 | +0.13(+4.26%) |
Jul 14, 2021 | 3.020 | 3.080 | 2.980 | 3.050 | 214,066 | -0.02(-0.65%) |
Jul 13, 2021 | 3.200 | 3.210 | 3.040 | 3.070 | 187,079 | -0.11(-3.46%) |
Jul 12, 2021 | 3.120 | 3.190 | 3.080 | 3.180 | 114,171 | +0.12(+3.92%) |
Jul 09, 2021 | 3.030 | 3.090 | 3.020 | 3.060 | 65,379 | +0.03(+0.99%) |
Jul 08, 2021 | 3.070 | 3.070 | 3.010 | 3.030 | 20,392 | -0.05(-1.62%) |
Jul 07, 2021 | 3.080 | 3.080 | 3.010 | 3.080 | 51,985 | +0.05(+1.65%) |
Jul 06, 2021 | 3.210 | 3.210 | 2.990 | 3.030 | 114,978 | -0.21(-6.48%) |
Jul 05, 2021 | 3.220 | 3.250 | 3.120 | 3.240 | 59,021 | +0.09(+2.86%) |
Jul 02, 2021 | 3.300 | 3.300 | 3.150 | 3.150 | 115,880 | -0.03(-0.94%) |
Jun 30, 2021 | 3.180 | 3.180 | 3.180 | 0 | +0.18(+6.00%) | |
Jun 29, 2021 | 2.900 | 3.030 | 2.900 | 3.000 | 125,401 | +0.04(+1.35%) |
Jun 28, 2021 | 3.190 | 3.190 | 2.950 | 2.960 | 205,199 | -0.19(-6.03%) |
Jun 25, 2021 | 3.000 | 3.150 | 2.760 | 3.150 | 513,124 | +0.12(+3.96%) |
Jun 24, 2021 | 3.150 | 3.160 | 2.970 | 3.030 | 330,594 | -0.11(-3.50%) |
Jun 23, 2021 | 3.180 | 3.240 | 3.130 | 3.140 | 72,794 | -0.09(-2.79%) |
Jun 22, 2021 | 3.240 | 3.250 | 3.170 | 3.230 | 86,368 | +0.02(+0.62%) |
Jun 21, 2021 | 3.300 | 3.350 | 3.210 | 3.210 | 185,226 | -0.13(-3.89%) |
Jun 18, 2021 | 3.330 | 3.340 | 3.290 | 3.340 | 120,572 | +0.04(+1.21%) |
Jun 17, 2021 | 3.330 | 3.330 | 3.300 | 3.300 | 103,043 | +0.00(+0.00%) |
Jun 16, 2021 | 3.310 | 3.370 | 3.300 | 3.300 | 137,350 | -0.03(-0.90%) |
Jun 15, 2021 | 3.350 | 3.400 | 3.300 | 3.330 | 113,618 | -0.07(-2.06%) |
Jun 14, 2021 | 3.350 | 3.440 | 3.350 | 3.400 | 119,854 | -0.03(-0.87%) |
Jun 11, 2021 | 3.220 | 3.430 | 3.220 | 3.430 | 154,542 | +0.19(+5.86%) |
Jun 10, 2021 | 3.270 | 3.320 | 3.190 | 3.240 | 122,165 | +0.00(+0.00%) |
Jun 09, 2021 | 3.340 | 3.450 | 3.190 | 3.240 | 147,218 | -0.13(-3.86%) |
Jun 08, 2021 | 3.490 | 3.490 | 3.360 | 3.370 | 126,864 | -0.11(-3.16%) |
Jun 07, 2021 | 3.600 | 3.620 | 3.450 | 3.480 | 110,228 | -0.02(-0.57%) |
Jun 04, 2021 | 3.410 | 3.500 | 3.360 | 3.500 | 77,061 | +0.09(+2.64%) |
Jun 03, 2021 | 348.00 | 3.480 | 3.330 | 3.410 | 11,371,701 | -0.08(-2.29%) |
Jun 02, 2021 | 3.490 | 3.620 | 3.480 | 3.490 | 150,550 | -0.10(-2.79%) |
Jun 01, 2021 | 3.400 | 3.590 | 3.300 | 3.590 | 199,246 | +0.34(+10.46%) |
May 31, 2021 | 3.300 | 3.390 | 3.240 | 3.250 | 41,152 | -0.03(-0.91%) |
May 28, 2021 | 3.330 | 3.380 | 3.210 | 3.280 | 84,054 | -0.03(-0.91%) |
May 27, 2021 | 3.380 | 3.380 | 3.230 | 3.310 | 107,224 | -0.05(-1.49%) |
May 26, 2021 | 3.520 | 3.580 | 3.330 | 3.360 | 187,165 | -0.14(-4.00%) |
May 25, 2021 | 3.580 | 3.640 | 3.500 | 3.500 | 129,669 | -0.05(-1.41%) |
May 21, 2021 | 3.550 | 3.550 | 3.550 | 0 | +0.02(+0.57%) | |
May 20, 2021 | 3.430 | 3.540 | 3.430 | 3.530 | 64,084 | +0.15(+4.44%) |
May 19, 2021 | 3.460 | 3.490 | 3.350 | 3.380 | 91,508 | -0.09(-2.59%) |
May 18, 2021 | 3.540 | 3.550 | 3.400 | 3.470 | 92,840 | -0.08(-2.25%) |
May 17, 2021 | 3.400 | 3.600 | 3.400 | 3.550 | 153,590 | +0.15(+4.41%) |
May 14, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 102,823 | +0.10(+3.03%) |
May 13, 2021 | 3.220 | 3.330 | 3.120 | 3.300 | 272,814 | +0.02(+0.61%) |
May 12, 2021 | 3.330 | 3.490 | 3.150 | 3.280 | 189,701 | +0.02(+0.61%) |
May 11, 2021 | 3.300 | 3.390 | 3.190 | 3.260 | 184,826 | -0.09(-2.69%) |
May 10, 2021 | 3.500 | 3.570 | 3.340 | 3.350 | 161,566 | -0.25(-6.94%) |
May 07, 2021 | 3.820 | 3.910 | 3.530 | 3.600 | 342,307 | -0.16(-4.26%) |
May 06, 2021 | 4.050 | 4.130 | 3.700 | 3.760 | 268,475 | -0.36(-8.74%) |
May 05, 2021 | 4.070 | 4.240 | 4.030 | 4.120 | 175,448 | +0.05(+1.23%) |
May 04, 2021 | 4.310 | 4.400 | 3.980 | 4.070 | 394,138 | -0.46(-10.15%) |
May 03, 2021 | 5.000 | 5.010 | 4.300 | 4.530 | 426,809 | -0.41(-8.30%) |
Apr 30, 2021 | 5.000 | 5.000 | 4.600 | 4.940 | 276,500 | +0.24(+5.11%) |
Apr 29, 2021 | 4.950 | 5.480 | 4.660 | 4.700 | 312,204 | -0.23(-4.67%) |
Apr 28, 2021 | 4.500 | 5.080 | 4.500 | 4.930 | 323,336 | +0.54(+12.30%) |
Apr 27, 2021 | 4.350 | 4.590 | 4.310 | 4.390 | 412,285 | +0.16(+3.78%) |
Apr 26, 2021 | 4.000 | 4.240 | 3.920 | 4.230 | 668,170 | +0.56(+15.26%) |
Apr 23, 2021 | 3.440 | 3.700 | 3.330 | 3.670 | 372,400 | +0.42(+12.92%) |
Apr 22, 2021 | 3.400 | 3.580 | 3.250 | 3.250 | 203,411 | -0.13(-3.85%) |
Apr 21, 2021 | 3.100 | 3.490 | 3.100 | 3.380 | 434,804 | +0.20(+6.29%) |
Apr 20, 2021 | 3.350 | 3.360 | 3.120 | 3.180 | 153,332 | -0.18(-5.36%) |
Apr 19, 2021 | 3.390 | 3.460 | 3.260 | 3.360 | 450,439 | +0.23(+7.35%) |
Apr 16, 2021 | 2.970 | 3.150 | 2.910 | 3.130 | 249,400 | +0.15(+5.03%) |
Apr 15, 2021 | 3.030 | 3.080 | 2.870 | 2.980 | 224,358 | -0.03(-1.00%) |
Apr 14, 2021 | 3.160 | 3.250 | 3.010 | 3.010 | 285,457 | -0.20(-6.23%) |
Apr 13, 2021 | 3.180 | 3.250 | 3.110 | 3.210 | 196,315 | +0.05(+1.58%) |
Apr 12, 2021 | 3.400 | 3.440 | 3.150 | 3.160 | 180,891 | -0.28(-8.14%) |
Apr 09, 2021 | 3.520 | 3.560 | 3.390 | 3.440 | 127,600 | -0.10(-2.82%) |
Apr 08, 2021 | 3.270 | 3.540 | 3.270 | 3.540 | 105,682 | +0.29(+8.92%) |
Apr 07, 2021 | 3.230 | 3.350 | 3.160 | 3.250 | 153,150 | -0.05(-1.52%) |
Apr 06, 2021 | 3.450 | 3.450 | 3.270 | 3.300 | 242,505 | -0.19(-5.44%) |
Apr 05, 2021 | 3.580 | 3.580 | 3.360 | 3.490 | 197,103 | -0.07(-1.97%) |
Apr 01, 2021 | 3.560 | 3.560 | 3.560 | 0 | -0.01(-0.28%) | |
Mar 31, 2021 | 3.450 | 3.680 | 3.320 | 3.570 | 466,818 | +0.11(+3.18%) |
Mar 30, 2021 | 3.540 | 3.620 | 3.420 | 3.460 | 232,739 | -0.18(-4.95%) |
Mar 29, 2021 | 3.890 | 3.900 | 3.540 | 3.640 | 486,260 | -0.23(-5.94%) |
Mar 26, 2021 | 3.960 | 4.020 | 3.800 | 3.870 | 224,200 | +0.02(+0.52%) |
Mar 25, 2021 | 3.850 | 4.000 | 3.540 | 3.850 | 621,081 | -0.10(-2.53%) |
Mar 24, 2021 | 4.050 | 4.050 | 3.810 | 3.950 | 255,554 | -0.09(-2.23%) |
Mar 23, 2021 | 4.100 | 4.240 | 3.950 | 4.040 | 355,555 | +0.03(+0.75%) |
Mar 22, 2021 | 4.000 | 4.110 | 3.960 | 4.010 | 80,963 | -0.06(-1.47%) |
Mar 19, 2021 | 4.050 | 4.090 | 3.920 | 4.070 | 234,800 | +0.06(+1.50%) |
Mar 18, 2021 | 4.060 | 4.140 | 4.010 | 4.010 | 168,016 | -0.07(-1.72%) |
Mar 17, 2021 | 4.050 | 4.210 | 3.980 | 4.080 | 181,557 | -0.05(-1.21%) |
Mar 16, 2021 | 4.250 | 4.250 | 4.010 | 4.130 | 191,469 | -0.03(-0.72%) |
Mar 15, 2021 | 4.410 | 4.440 | 4.060 | 4.160 | 270,743 | -0.36(-7.96%) |
Mar 12, 2021 | 4.260 | 4.550 | 4.160 | 4.520 | 522,400 | +0.34(+8.13%) |
Mar 11, 2021 | 3.900 | 4.240 | 3.870 | 4.180 | 450,828 | +0.18(+4.50%) |
Mar 10, 2021 | 4.060 | 4.100 | 3.930 | 4.000 | 282,549 | -0.02(-0.50%) |
Mar 09, 2021 | 4.100 | 4.230 | 3.950 | 4.020 | 228,698 | -0.14(-3.37%) |
Mar 08, 2021 | 4.270 | 4.430 | 4.000 | 4.160 | 248,081 | -0.09(-2.12%) |
Mar 05, 2021 | 4.320 | 4.500 | 3.740 | 4.250 | 755,000 | -0.30(-6.59%) |
Mar 04, 2021 | 4.700 | 4.730 | 4.150 | 4.550 | 633,429 | -0.25(-5.21%) |
Mar 03, 2021 | 5.000 | 5.010 | 4.710 | 4.800 | 521,060 | -0.35(-6.80%) |
Mar 02, 2021 | 4.740 | 5.250 | 4.580 | 5.150 | 661,221 | +0.35(+7.29%) |
Mar 01, 2021 | 5.040 | 5.040 | 4.750 | 4.800 | 301,908 | +0.11(+2.35%) |
Feb 26, 2021 | 4.160 | 4.820 | 4.160 | 4.690 | 350,800 | -0.18(-3.70%) |
Feb 25, 2021 | 4.950 | 5.210 | 4.760 | 4.870 | 515,807 | -0.29(-5.62%) |
Feb 24, 2021 | 5.090 | 5.250 | 4.970 | 5.160 | 418,538 | +0.16(+3.20%) |
Feb 23, 2021 | 5.000 | 5.090 | 4.500 | 5.000 | 702,589 | -0.40(-7.41%) |
Feb 22, 2021 | 5.540 | 5.740 | 5.380 | 5.400 | 498,165 | +0.02(+0.37%) |
Feb 19, 2021 | 5.180 | 5.400 | 5.110 | 5.380 | 519,500 | +0.18(+3.46%) |
Feb 18, 2021 | 5.000 | 5.350 | 4.880 | 5.200 | 782,689 | -0.46(-8.13%) |
Feb 17, 2021 | 5.850 | 6.000 | 5.580 | 5.660 | 631,297 | -0.26(-4.39%) |
Feb 16, 2021 | 5.350 | 5.960 | 5.320 | 5.920 | 1,937,880 | +1.09(+22.57%) |
Feb 12, 2021 | 4.830 | 4.830 | 4.830 | 0 | +0.03(+0.63%) | |
Feb 11, 2021 | 4.730 | 5.080 | 4.730 | 4.800 | 1,125,752 | +0.10(+2.13%) |
Feb 10, 2021 | 4.250 | 4.820 | 4.210 | 4.700 | 1,695,787 | +0.68(+16.92%) |
Feb 09, 2021 | 3.910 | 4.150 | 3.910 | 4.020 | 635,728 | -0.04(-0.99%) |
Feb 08, 2021 | 3.760 | 4.110 | 3.540 | 4.060 | 1,150,431 | +0.24(+6.28%) |
Feb 05, 2021 | 3.640 | 3.830 | 3.640 | 3.820 | 898,100 | +0.31(+8.83%) |
Feb 04, 2021 | 3.420 | 3.650 | 3.420 | 3.510 | 1,067,808 | +0.09(+2.63%) |
Feb 03, 2021 | 3.350 | 3.470 | 3.250 | 3.420 | 927,270 | +0.21(+6.54%) |
Feb 02, 2021 | 3.250 | 3.350 | 3.020 | 3.210 | 1,393,672 | -0.67(-17.27%) |
Feb 01, 2021 | 4.100 | 4.270 | 3.150 | 3.880 | 4,798,009 | +1.26(+48.09%) |
Jan 29, 2021 | 2.660 | 2.770 | 2.600 | 2.620 | 207,500 | -0.05(-1.87%) |
Jan 28, 2021 | 2.600 | 2.840 | 2.590 | 2.670 | 202,468 | +0.04(+1.52%) |
Jan 27, 2021 | 2.680 | 2.730 | 2.570 | 2.630 | 384,557 | -0.12(-4.36%) |
Jan 26, 2021 | 2.830 | 2.880 | 2.720 | 2.750 | 172,210 | -0.08(-2.83%) |
Jan 25, 2021 | 2.890 | 2.980 | 2.810 | 2.830 | 388,036 | -0.01(-0.35%) |
Jan 22, 2021 | 2.680 | 2.990 | 2.640 | 2.840 | 706,300 | +0.23(+8.81%) |
Jan 21, 2021 | 2.630 | 2.790 | 2.560 | 2.610 | 355,522 | +0.00(+0.00%) |
Jan 20, 2021 | 2.580 | 2.620 | 2.550 | 2.610 | 188,282 | +0.04(+1.56%) |
Jan 19, 2021 | 2.540 | 2.620 | 2.510 | 2.570 | 395,172 | -0.02(-0.77%) |
Jan 18, 2021 | 2.590 | 2.640 | 2.520 | 2.590 | 260,271 | -0.08(-3.00%) |
Jan 15, 2021 | 2.700 | 2.710 | 2.580 | 2.670 | 226,200 | +0.04(+1.52%) |
Jan 14, 2021 | 2.690 | 2.690 | 2.590 | 2.630 | 191,201 | -0.02(-0.75%) |
Jan 13, 2021 | 2.740 | 2.850 | 2.600 | 2.650 | 374,909 | +0.05(+1.92%) |
Jan 12, 2021 | 2.680 | 2.680 | 2.510 | 2.600 | 457,953 | -0.04(-1.52%) |
Jan 11, 2021 | 2.710 | 2.770 | 2.530 | 2.640 | 905,348 | -0.15(-5.38%) |
Jan 08, 2021 | 2.900 | 2.910 | 2.730 | 2.790 | 311,700 | -0.02(-0.71%) |
Jan 07, 2021 | 2.890 | 2.980 | 2.720 | 2.810 | 379,268 | -0.08(-2.77%) |
Jan 06, 2021 | 2.810 | 3.030 | 2.770 | 2.890 | 388,776 | +0.05(+1.76%) |
Jan 05, 2021 | 2.780 | 2.840 | 2.720 | 2.840 | 291,933 | +0.09(+3.27%) |
Jan 04, 2021 | 3.000 | 3.050 | 2.660 | 2.750 | 751,402 | -0.35(-11.29%) |
Dec 31, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.74(+31.36%) | |
Dec 30, 2020 | 2.520 | 2.540 | 2.270 | 2.360 | 844,586 | -0.14(-5.60%) |
Dec 29, 2020 | 2.780 | 2.800 | 2.350 | 2.500 | 991,405 | -0.22(-8.09%) |
Dec 24, 2020 | 2.720 | 2.720 | 2.720 | 0 | -0.08(-2.86%) | |
Dec 23, 2020 | 2.900 | 3.000 | 2.750 | 2.800 | 642,918 | +0.02(+0.72%) |
Dec 22, 2020 | 3.020 | 3.040 | 2.750 | 2.780 | 762,542 | -0.23(-7.64%) |
Dec 21, 2020 | 3.010 | 3.100 | 2.900 | 3.010 | 586,963 | -0.12(-3.83%) |
Dec 18, 2020 | 3.290 | 3.290 | 3.080 | 3.130 | 466,700 | +0.00(+0.00%) |
Dec 17, 2020 | 3.050 | 3.200 | 3.020 | 3.130 | 217,366 | -0.07(-2.19%) |
Dec 16, 2020 | 3.240 | 3.310 | 3.000 | 3.200 | 333,725 | -0.06(-1.84%) |
Dec 15, 2020 | 3.450 | 3.460 | 3.200 | 3.260 | 496,624 | -0.34(-9.44%) |
Dec 14, 2020 | 3.590 | 3.670 | 3.500 | 3.600 | 848,501 | +0.16(+4.65%) |
Dec 11, 2020 | 3.200 | 3.580 | 3.150 | 3.440 | 973,400 | +0.34(+10.97%) |
Dec 10, 2020 | 2.940 | 3.130 | 2.940 | 3.100 | 264,781 | +0.17(+5.80%) |
Dec 09, 2020 | 3.030 | 3.110 | 2.930 | 2.930 | 410,529 | -0.12(-3.93%) |
Dec 08, 2020 | 3.100 | 3.330 | 3.000 | 3.050 | 740,216 | +0.06(+2.01%) |
Dec 07, 2020 | 2.850 | 3.090 | 2.830 | 2.990 | 386,329 | -0.16(-5.08%) |
Dec 04, 2020 | 3.200 | 3.210 | 2.970 | 3.150 | 369,200 | -0.01(-0.32%) |
Dec 03, 2020 | 2.870 | 3.300 | 2.870 | 3.160 | 766,034 | +0.23(+7.85%) |
Dec 02, 2020 | 3.040 | 3.050 | 2.710 | 2.930 | 1,078,203 | -0.19(-6.09%) |
Dec 01, 2020 | 3.200 | 3.210 | 3.030 | 3.120 | 480,105 | -0.13(-4.00%) |
Nov 30, 2020 | 3.330 | 3.350 | 3.070 | 3.250 | 441,477 | -0.04(-1.22%) |
Nov 27, 2020 | 3.360 | 3.390 | 3.130 | 3.290 | 733,700 | -0.21(-6.00%) |
Nov 26, 2020 | 3.400 | 3.500 | 3.250 | 3.500 | 536,388 | +0.21(+6.38%) |
Nov 25, 2020 | 3.150 | 3.430 | 2.950 | 3.290 | 1,399,688 | -0.39(-10.60%) |
Nov 24, 2020 | 3.620 | 3.740 | 3.380 | 3.680 | 731,440 | -0.28(-7.07%) |
Nov 23, 2020 | 4.090 | 4.150 | 3.800 | 3.960 | 807,138 | -0.04(-1.00%) |
Nov 20, 2020 | 4.180 | 4.200 | 3.520 | 4.000 | 1,737,807 | +0.00(+0.00%) |
Nov 19, 2020 | 3.800 | 4.200 | 3.640 | 4.000 | 1,538,045 | +0.31(+8.40%) |
Nov 18, 2020 | 3.370 | 3.690 | 3.350 | 3.690 | 1,128,801 | +0.50(+15.67%) |
Nov 17, 2020 | 3.100 | 3.230 | 3.070 | 3.190 | 641,715 | +0.21(+7.05%) |
Nov 16, 2020 | 2.850 | 3.010 | 2.820 | 2.980 | 873,336 | +0.16(+5.67%) |
Nov 13, 2020 | 2.750 | 2.820 | 2.710 | 2.820 | 195,378 | +0.07(+2.55%) |
Nov 12, 2020 | 2.750 | 2.770 | 2.710 | 2.750 | 213,139 | +0.08(+3.00%) |
Nov 11, 2020 | 2.710 | 2.740 | 2.660 | 2.670 | 271,158 | +0.00(+0.00%) |
Nov 10, 2020 | 2.700 | 2.730 | 2.640 | 2.670 | 129,098 | -0.03(-1.11%) |
Nov 09, 2020 | 2.600 | 2.800 | 2.600 | 2.700 | 541,641 | +0.15(+5.88%) |
Nov 06, 2020 | 2.490 | 2.550 | 2.450 | 2.550 | 203,440 | +0.06(+2.41%) |
Nov 05, 2020 | 2.510 | 2.550 | 2.480 | 2.490 | 278,703 | -0.06(-2.35%) |
Nov 04, 2020 | 2.510 | 2.550 | 2.420 | 2.550 | 281,033 | -0.01(-0.39%) |
Nov 03, 2020 | 2.580 | 2.610 | 2.500 | 2.560 | 288,049 | -0.04(-1.54%) |
Nov 02, 2020 | 2.610 | 2.660 | 2.560 | 2.600 | 564,584 | +0.09(+3.59%) |
Oct 30, 2020 | 2.300 | 2.630 | 2.250 | 2.510 | 358,320 | +0.21(+9.13%) |
Oct 29, 2020 | 2.250 | 2.340 | 2.220 | 2.300 | 511,572 | +0.06(+2.68%) |
Oct 28, 2020 | 2.550 | 2.550 | 2.140 | 2.240 | 874,333 | -0.41(-15.47%) |
Oct 27, 2020 | 2.670 | 2.730 | 2.640 | 2.650 | 263,883 | +0.01(+0.38%) |
Oct 26, 2020 | 2.730 | 2.780 | 2.600 | 2.640 | 278,497 | -0.20(-7.04%) |
Oct 23, 2020 | 2.760 | 2.850 | 2.750 | 2.840 | 114,913 | +0.08(+2.90%) |
Oct 22, 2020 | 2.750 | 2.800 | 2.700 | 2.760 | 391,637 | +0.06(+2.22%) |
Oct 21, 2020 | 2.730 | 2.750 | 2.640 | 2.700 | 330,232 | -0.05(-1.82%) |
Oct 20, 2020 | 2.800 | 2.800 | 2.690 | 2.750 | 448,160 | -0.10(-3.51%) |
Oct 19, 2020 | 3.000 | 3.100 | 2.850 | 2.850 | 642,063 | -0.07(-2.40%) |
Oct 16, 2020 | 2.940 | 3.030 | 2.860 | 2.920 | 867,490 | +0.04(+1.39%) |
Oct 15, 2020 | 2.700 | 2.890 | 2.640 | 2.880 | 340,229 | +0.05(+1.77%) |
Oct 14, 2020 | 3.030 | 3.090 | 2.800 | 2.830 | 996,520 | -0.17(-5.67%) |
Oct 13, 2020 | 2.670 | 3.110 | 2.660 | 3.000 | 2,131,028 | +0.49(+19.52%) |
Oct 09, 2020 | 2.510 | 2.510 | 2.510 | 0 | -0.45(-15.20%) | |
Oct 08, 2020 | 3.020 | 3.170 | 2.800 | 2.960 | 985,512 | -0.27(-8.36%) |
Oct 07, 2020 | 3.230 | 3.560 | 3.110 | 3.230 | 1,879,046 | +0.32(+11.00%) |
Oct 06, 2020 | 3.800 | 3.800 | 2.910 | 2.910 | 2,605,799 | -0.97(-25.00%) |
Oct 05, 2020 | 3.760 | 4.400 | 3.710 | 3.880 | 4,357,178 | +0.47(+13.78%) |
Oct 02, 2020 | 2.950 | 3.490 | 2.860 | 3.410 | 1,688,635 | +0.25(+7.91%) |
Oct 01, 2020 | 3.080 | 3.200 | 2.730 | 3.160 | 2,392,754 | +0.32(+11.27%) |
Sep 30, 2020 | 2.350 | 2.850 | 2.330 | 2.840 | 2,005,679 | +0.64(+29.09%) |
Sep 29, 2020 | 2.020 | 2.200 | 2.010 | 2.200 | 1,024,944 | +0.20(+10.00%) |
Sep 28, 2020 | 1.980 | 2.010 | 1.930 | 2.000 | 869,383 | +0.00(+0.00%) |
Sep 25, 2020 | 1.970 | 2.010 | 1.890 | 2.000 | 1,051,564 | +0.11(+5.82%) |
Sep 24, 2020 | 1.660 | 1.980 | 1.610 | 1.890 | 1,375,609 | +0.14(+8.00%) |
Sep 23, 2020 | 2.130 | 2.180 | 1.750 | 1.750 | 2,330,335 | -0.04(-2.23%) |
Sep 22, 2020 | 1.650 | 1.850 | 1.620 | 1.790 | 1,974,489 | +0.25(+16.23%) |
Sep 21, 2020 | 1.440 | 1.550 | 1.390 | 1.540 | 736,733 | +0.14(+10.00%) |
Sep 18, 2020 | 1.210 | 1.400 | 1.210 | 1.400 | 727,153 | +0.21(+17.65%) |
Sep 17, 2020 | 1.140 | 1.190 | 1.140 | 1.190 | 107,628 | +0.00(+0.00%) |
Sep 16, 2020 | 1.200 | 1.200 | 1.170 | 1.190 | 162,325 | -0.01(-0.83%) |
Sep 15, 2020 | 1.190 | 1.240 | 1.170 | 1.200 | 431,553 | +0.01(+0.84%) |
Sep 14, 2020 | 1.230 | 1.240 | 1.180 | 1.190 | 617,087 | -0.02(-1.65%) |
Sep 11, 2020 | 1.210 | 1.230 | 1.170 | 1.210 | 755,252 | +0.00(+0.00%) |
Sep 10, 2020 | 1.240 | 1.240 | 1.190 | 1.210 | 476,602 | -0.02(-1.63%) |
Sep 09, 2020 | 1.210 | 1.270 | 1.200 | 1.230 | 674,004 | +0.04(+3.36%) |
Sep 08, 2020 | 1.180 | 1.280 | 1.130 | 1.190 | 1,753,137 | +0.15(+14.42%) |
Sep 04, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.11(+11.83%) | |
Sep 03, 2020 | 0.9000 | 0.9600 | 0.9000 | 0.9300 | 532,318 | +0.09(+10.71%) |
Sep 02, 2020 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | 188,448 | +0.00(+0.00%) |