Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.800 | 6.980 | 6.270 | 6.530 | 1,023,800 | -0.24(-3.55%) |
Feb 25, 2021 | 7.400 | 7.410 | 6.700 | 6.770 | 988,410 | -0.51(-7.01%) |
Feb 24, 2021 | 7.200 | 7.560 | 7.050 | 7.280 | 795,263 | +0.27(+3.85%) |
Feb 23, 2021 | 6.930 | 7.400 | 6.360 | 7.010 | 1,816,855 | -0.19(-2.64%) |
Feb 22, 2021 | 7.500 | 7.840 | 7.110 | 7.200 | 913,108 | -0.28(-3.74%) |
Feb 19, 2021 | 7.760 | 7.830 | 7.410 | 7.480 | 934,900 | -0.05(-0.66%) |
Feb 18, 2021 | 8.070 | 8.080 | 7.470 | 7.530 | 1,168,269 | -0.78(-9.39%) |
Feb 17, 2021 | 8.300 | 8.650 | 7.610 | 8.310 | 2,033,642 | +0.05(+0.61%) |
Feb 16, 2021 | 7.910 | 8.330 | 7.750 | 8.260 | 1,554,433 | +0.72(+9.55%) |
Feb 12, 2021 | 7.050 | 7.840 | 6.920 | 7.540 | 1,583,900 | +0.49(+6.95%) |
Feb 11, 2021 | 7.100 | 7.430 | 6.800 | 7.050 | 1,327,858 | +0.13(+1.88%) |
Feb 10, 2021 | 6.900 | 7.190 | 6.510 | 6.920 | 1,521,299 | +0.13(+1.91%) |
Feb 09, 2021 | 7.020 | 7.100 | 6.660 | 6.790 | 1,012,319 | -0.20(-2.86%) |
Feb 08, 2021 | 6.800 | 7.140 | 6.650 | 6.990 | 1,266,384 | +0.28(+4.17%) |
Feb 05, 2021 | 6.610 | 6.840 | 6.400 | 6.710 | 809,100 | +0.18(+2.76%) |
Feb 04, 2021 | 6.850 | 6.940 | 6.500 | 6.530 | 895,647 | -0.33(-4.81%) |
Feb 03, 2021 | 6.750 | 6.900 | 6.240 | 6.860 | 1,782,014 | +0.16(+2.39%) |
Feb 02, 2021 | 6.405 | 6.880 | 6.100 | 6.700 | 2,157,608 | +0.14(+2.13%) |
Feb 01, 2021 | 5.650 | 6.560 | 5.550 | 6.560 | 3,045,314 | +1.15(+21.26%) |
Jan 29, 2021 | 5.400 | 5.740 | 5.230 | 5.410 | 1,589,100 | +0.01(+0.19%) |
Jan 28, 2021 | 5.410 | 5.650 | 5.160 | 5.400 | 1,156,461 | +0.07(+1.31%) |
Jan 27, 2021 | 5.510 | 5.750 | 5.300 | 5.330 | 1,898,821 | -0.47(-8.10%) |
Jan 26, 2021 | 5.640 | 6.230 | 5.470 | 5.800 | 2,499,899 | +0.33(+6.03%) |
Jan 25, 2021 | 5.540 | 5.560 | 5.060 | 5.470 | 1,600,300 | -0.03(-0.55%) |
Jan 22, 2021 | 5.600 | 5.650 | 5.410 | 5.500 | 1,271,700 | -0.03(-0.54%) |
Jan 21, 2021 | 5.720 | 5.750 | 5.420 | 5.530 | 892,890 | -0.05(-0.90%) |
Jan 20, 2021 | 5.770 | 5.890 | 5.500 | 5.580 | 1,393,656 | -0.21(-3.63%) |
Jan 19, 2021 | 5.600 | 5.990 | 5.360 | 5.790 | 1,993,377 | +0.33(+6.04%) |
Jan 15, 2021 | 5.590 | 5.940 | 5.280 | 5.460 | 1,839,400 | -0.22(-3.87%) |
Jan 14, 2021 | 5.200 | 5.760 | 5.180 | 5.680 | 3,958,279 | +0.59(+11.59%) |
Jan 13, 2021 | 5.010 | 5.160 | 4.830 | 5.090 | 1,538,634 | +0.05(+0.99%) |
Jan 12, 2021 | 5.110 | 5.200 | 4.820 | 5.040 | 1,212,875 | +0.00(+0.00%) |
Jan 11, 2021 | 4.710 | 5.310 | 4.610 | 5.040 | 3,207,241 | +0.33(+7.01%) |
Jan 08, 2021 | 4.860 | 4.950 | 4.600 | 4.710 | 1,444,300 | -0.03(-0.63%) |
Jan 07, 2021 | 4.640 | 4.890 | 4.620 | 4.740 | 1,873,164 | +0.15(+3.27%) |
Jan 06, 2021 | 4.800 | 4.850 | 4.500 | 4.590 | 1,927,436 | -0.26(-5.36%) |
Jan 05, 2021 | 4.820 | 4.930 | 4.730 | 4.850 | 886,608 | -0.13(-2.61%) |
Jan 04, 2021 | 5.030 | 5.080 | 4.700 | 4.980 | 1,609,034 | +0.08(+1.63%) |
Dec 31, 2020 | 4.900 | 4.900 | 4.900 | 1,209,309 | +0.09(+1.87%) | |
Dec 30, 2020 | 4.900 | 4.940 | 4.650 | 4.810 | 1,209,309 | +0.01(+0.21%) |
Dec 29, 2020 | 4.950 | 5.040 | 4.460 | 4.800 | 1,949,333 | -0.15(-3.03%) |
Dec 28, 2020 | 4.700 | 5.180 | 4.650 | 4.950 | 3,172,996 | +0.39(+8.55%) |
Dec 24, 2020 | 4.610 | 4.760 | 4.410 | 4.560 | 798,100 | -0.08(-1.72%) |
Dec 23, 2020 | 4.570 | 4.830 | 4.540 | 4.640 | 1,220,001 | +0.12(+2.65%) |
Dec 22, 2020 | 4.710 | 4.760 | 4.320 | 4.520 | 2,084,784 | -0.23(-4.84%) |
Dec 21, 2020 | 4.320 | 4.890 | 4.300 | 4.750 | 2,950,096 | +0.36(+8.20%) |
Dec 18, 2020 | 4.470 | 4.570 | 4.320 | 4.390 | 2,648,300 | +0.08(+1.86%) |
Dec 17, 2020 | 4.640 | 4.740 | 4.110 | 4.310 | 5,834,665 | -0.35(-7.51%) |
Dec 16, 2020 | 4.800 | 4.900 | 4.610 | 4.660 | 2,511,048 | -0.24(-4.90%) |
Dec 15, 2020 | 5.070 | 5.280 | 4.750 | 4.900 | 3,434,239 | -0.14(-2.78%) |
Dec 14, 2020 | 5.250 | 5.280 | 4.850 | 5.040 | 3,631,457 | -0.16(-3.08%) |
Dec 11, 2020 | 4.900 | 5.330 | 4.650 | 5.200 | 7,923,300 | +0.37(+7.66%) |
Dec 10, 2020 | 4.820 | 4.940 | 4.350 | 4.830 | 27,087,362 | -1.47(-23.33%) |
Dec 09, 2020 | 5.050 | 7.190 | 4.760 | 6.300 | 13,335,977 | +1.22(+24.02%) |
Dec 08, 2020 | 4.080 | 5.220 | 4.010 | 5.080 | 9,871,596 | +1.10(+27.64%) |
Dec 07, 2020 | 3.950 | 4.870 | 3.810 | 3.980 | 77,327,552 | +1.32(+49.62%) |
Dec 04, 2020 | 2.570 | 2.740 | 2.570 | 2.660 | 633,700 | +0.12(+4.72%) |
Dec 03, 2020 | 2.650 | 2.670 | 2.410 | 2.540 | 841,809 | -0.10(-3.79%) |
Dec 02, 2020 | 2.810 | 2.820 | 2.600 | 2.640 | 1,398,931 | -0.28(-9.59%) |
Dec 01, 2020 | 2.770 | 3.060 | 2.750 | 2.920 | 2,135,342 | +0.13(+4.66%) |
Nov 30, 2020 | 2.680 | 2.790 | 2.650 | 2.790 | 733,207 | +0.12(+4.49%) |
Nov 27, 2020 | 2.590 | 2.770 | 2.545 | 2.670 | 479,800 | +0.13(+5.12%) |
Nov 25, 2020 | 2.570 | 2.605 | 2.510 | 2.540 | 694,700 | -0.03(-1.17%) |
Nov 24, 2020 | 2.660 | 2.780 | 2.560 | 2.570 | 602,827 | -0.03(-1.15%) |
Nov 23, 2020 | 2.800 | 2.850 | 2.550 | 2.600 | 1,134,913 | -0.19(-6.81%) |
Nov 20, 2020 | 2.890 | 2.890 | 2.650 | 2.790 | 938,700 | -0.08(-2.79%) |
Nov 19, 2020 | 2.930 | 2.990 | 2.840 | 2.870 | 1,076,226 | -0.02(-0.69%) |
Nov 18, 2020 | 3.100 | 3.100 | 2.770 | 2.890 | 4,681,674 | -1.25(-30.19%) |
Nov 17, 2020 | 4.550 | 4.640 | 4.000 | 4.140 | 767,570 | -0.43(-9.41%) |
Nov 16, 2020 | 4.470 | 4.880 | 4.470 | 4.570 | 659,554 | +0.03(+0.66%) |
Nov 13, 2020 | 4.600 | 4.850 | 4.340 | 4.540 | 862,100 | -0.12(-2.58%) |
Nov 12, 2020 | 5.230 | 5.250 | 4.550 | 4.660 | 820,384 | -0.68(-12.73%) |
Nov 11, 2020 | 5.240 | 5.650 | 5.130 | 5.340 | 1,853,159 | -0.21(-3.78%) |
Nov 10, 2020 | 4.780 | 5.800 | 4.370 | 5.550 | 4,313,869 | +0.45(+8.82%) |
Nov 09, 2020 | 4.760 | 6.280 | 4.250 | 5.100 | 34,911,580 | +1.18(+30.10%) |
Nov 06, 2020 | 3.170 | 4.150 | 3.090 | 3.920 | 16,667,800 | +0.56(+16.67%) |
Nov 05, 2020 | 1.640 | 4.430 | 1.640 | 3.360 | 86,328,240 | +1.85(+122.52%) |
Nov 04, 2020 | 1.610 | 1.610 | 1.510 | 1.510 | 40,603 | -0.03(-1.95%) |
Nov 03, 2020 | 1.560 | 1.595 | 1.510 | 1.540 | 57,998 | -0.04(-2.53%) |
Nov 02, 2020 | 1.550 | 1.650 | 1.500 | 1.580 | 50,141 | +0.03(+1.94%) |
Oct 30, 2020 | 1.570 | 1.650 | 1.550 | 1.550 | 33,100 | +0.00(+0.00%) |
Oct 29, 2020 | 1.620 | 1.620 | 1.490 | 1.550 | 75,788 | +0.03(+1.97%) |
Oct 28, 2020 | 1.560 | 1.640 | 1.520 | 1.520 | 45,057 | -0.05(-3.18%) |
Oct 27, 2020 | 1.620 | 1.650 | 1.560 | 1.570 | 57,968 | -0.03(-1.88%) |
Oct 26, 2020 | 1.650 | 1.650 | 1.560 | 1.600 | 51,604 | -0.07(-4.19%) |
Oct 23, 2020 | 1.700 | 1.720 | 1.640 | 1.670 | 45,700 | -0.01(-0.60%) |
Oct 22, 2020 | 1.670 | 1.720 | 1.630 | 1.680 | 51,953 | +0.01(+0.60%) |
Oct 21, 2020 | 1.700 | 1.700 | 1.630 | 1.670 | 59,628 | -0.02(-1.18%) |
Oct 20, 2020 | 1.690 | 1.740 | 1.640 | 1.690 | 70,336 | +0.00(+0.00%) |
Oct 19, 2020 | 1.710 | 1.710 | 1.640 | 1.690 | 53,310 | +0.00(+0.30%) |
Oct 16, 2020 | 1.735 | 1.735 | 1.650 | 1.685 | 89,100 | -0.01(-0.59%) |
Oct 15, 2020 | 1.760 | 1.760 | 1.680 | 1.695 | 111,569 | -0.07(-4.24%) |
Oct 14, 2020 | 1.880 | 1.885 | 1.760 | 1.770 | 63,763 | -0.05(-2.75%) |
Oct 13, 2020 | 1.870 | 1.920 | 1.820 | 1.820 | 44,572 | -0.06(-3.19%) |
Oct 12, 2020 | 1.820 | 1.950 | 1.790 | 1.880 | 77,181 | +0.03(+1.62%) |
Oct 09, 2020 | 1.820 | 1.925 | 1.816 | 1.850 | 48,300 | +0.01(+0.54%) |
Oct 08, 2020 | 1.750 | 1.840 | 1.740 | 1.840 | 45,193 | +0.07(+3.95%) |
Oct 07, 2020 | 1.760 | 1.830 | 1.710 | 1.770 | 110,246 | +0.01(+0.57%) |
Oct 06, 2020 | 1.800 | 1.970 | 1.730 | 1.760 | 422,437 | -0.03(-1.68%) |
Oct 05, 2020 | 1.720 | 1.850 | 1.720 | 1.790 | 46,007 | +0.06(+3.47%) |
Oct 02, 2020 | 1.780 | 1.780 | 1.720 | 1.730 | 20,500 | -0.04(-2.26%) |
Oct 01, 2020 | 1.730 | 1.770 | 1.695 | 1.770 | 59,914 | +0.07(+4.12%) |
Sep 30, 2020 | 1.770 | 1.820 | 1.670 | 1.700 | 116,356 | -0.08(-4.49%) |
Sep 29, 2020 | 1.800 | 1.850 | 1.770 | 1.780 | 31,465 | +0.01(+0.56%) |
Sep 28, 2020 | 1.800 | 1.860 | 1.740 | 1.770 | 46,685 | -0.04(-2.21%) |
Sep 25, 2020 | 1.800 | 1.840 | 1.760 | 1.810 | 48,000 | +0.02(+1.12%) |
Sep 24, 2020 | 1.880 | 1.890 | 1.760 | 1.790 | 78,027 | -0.09(-4.79%) |
Sep 23, 2020 | 2.090 | 2.090 | 1.820 | 1.880 | 151,623 | -0.22(-10.48%) |
Sep 22, 2020 | 2.130 | 2.130 | 2.080 | 2.100 | 30,003 | -0.02(-0.94%) |
Sep 21, 2020 | 2.180 | 2.200 | 2.020 | 2.120 | 89,164 | -0.05(-2.30%) |
Sep 18, 2020 | 2.210 | 2.330 | 2.160 | 2.170 | 178,700 | +0.01(+0.46%) |
Sep 17, 2020 | 2.170 | 2.240 | 2.110 | 2.160 | 84,139 | +0.02(+0.93%) |
Sep 16, 2020 | 2.130 | 2.200 | 2.120 | 2.140 | 52,973 | +0.01(+0.47%) |
Sep 15, 2020 | 2.170 | 2.190 | 2.100 | 2.130 | 97,038 | +0.01(+0.47%) |
Sep 14, 2020 | 2.110 | 2.190 | 2.110 | 2.120 | 77,621 | -0.01(-0.47%) |
Sep 11, 2020 | 2.150 | 2.170 | 2.080 | 2.130 | 95,000 | +0.01(+0.47%) |
Sep 10, 2020 | 2.110 | 2.140 | 2.070 | 2.120 | 62,024 | -0.03(-1.40%) |
Sep 09, 2020 | 2.150 | 2.180 | 2.090 | 2.150 | 102,322 | -0.03(-1.38%) |
Sep 08, 2020 | 2.100 | 2.200 | 2.050 | 2.180 | 68,415 | +0.07(+3.33%) |
Sep 04, 2020 | 2.200 | 2.200 | 2.020 | 2.110 | 211,300 | +0.02(+0.95%) |
Sep 03, 2020 | 2.190 | 2.200 | 2.090 | 2.090 | 113,878 | -0.03(-1.42%) |
Sep 02, 2020 | 2.010 | 2.130 | 1.960 | 2.120 | 307,849 | +0.13(+6.53%) |
Sep 01, 2020 | 2.160 | 2.160 | 1.980 | 1.990 | 100,309 | -0.14(-6.57%) |
Aug 31, 2020 | 2.120 | 2.210 | 2.060 | 2.130 | 149,630 | -0.02(-0.93%) |
Aug 28, 2020 | 2.140 | 2.190 | 2.040 | 2.150 | 639,500 | -0.30(-12.24%) |
Aug 27, 2020 | 2.460 | 2.530 | 2.360 | 2.450 | 60,893 | +0.00(+0.00%) |
Aug 26, 2020 | 2.500 | 2.572 | 2.434 | 2.450 | 36,545 | +0.00(+0.00%) |
Aug 25, 2020 | 2.450 | 2.460 | 2.440 | 2.450 | 20,403 | -0.02(-0.81%) |
Aug 24, 2020 | 2.740 | 2.800 | 2.460 | 2.470 | 100,990 | -0.22(-8.18%) |
Aug 21, 2020 | 2.720 | 2.720 | 2.600 | 2.690 | 32,800 | -0.07(-2.54%) |
Aug 20, 2020 | 2.730 | 2.780 | 2.610 | 2.760 | 21,524 | -0.03(-1.08%) |
Aug 19, 2020 | 2.730 | 2.790 | 2.640 | 2.790 | 19,156 | +0.08(+2.76%) |
Aug 18, 2020 | 2.732 | 2.740 | 2.680 | 2.715 | 23,205 | -0.04(-1.27%) |
Aug 17, 2020 | 2.760 | 2.799 | 2.740 | 2.750 | 38,203 | -0.03(-1.08%) |
Aug 14, 2020 | 2.870 | 2.870 | 2.750 | 2.780 | 18,900 | -0.04(-1.42%) |
Aug 13, 2020 | 2.850 | 2.920 | 2.760 | 2.820 | 26,173 | -0.09(-3.09%) |
Aug 12, 2020 | 2.990 | 2.990 | 2.810 | 2.910 | 28,493 | -0.08(-2.68%) |
Aug 11, 2020 | 3.000 | 3.035 | 2.920 | 2.990 | 52,933 | +0.01(+0.34%) |
Aug 10, 2020 | 2.890 | 3.050 | 2.770 | 2.980 | 66,199 | +0.16(+5.67%) |
Aug 07, 2020 | 2.970 | 2.970 | 2.670 | 2.820 | 82,900 | -0.05(-1.74%) |
Aug 06, 2020 | 2.880 | 2.970 | 2.820 | 2.870 | 31,850 | -0.08(-2.71%) |
Aug 05, 2020 | 3.000 | 3.040 | 2.854 | 2.950 | 60,400 | +0.01(+0.34%) |
Aug 04, 2020 | 2.890 | 2.980 | 2.800 | 2.940 | 64,035 | +0.06(+2.08%) |
Aug 03, 2020 | 2.780 | 2.940 | 2.780 | 2.880 | 37,830 | +0.03(+1.05%) |
Jul 31, 2020 | 2.810 | 3.040 | 2.650 | 2.850 | 128,700 | -0.02(-0.70%) |
Jul 30, 2020 | 3.120 | 3.120 | 2.830 | 2.870 | 130,308 | -0.41(-12.50%) |
Jul 29, 2020 | 3.260 | 3.350 | 3.050 | 3.280 | 284,027 | +0.18(+5.81%) |
Jul 28, 2020 | 3.120 | 3.200 | 3.000 | 3.100 | 186,268 | +0.06(+1.97%) |
Jul 27, 2020 | 3.050 | 3.090 | 2.890 | 3.040 | 175,731 | +0.14(+4.83%) |
Jul 24, 2020 | 2.710 | 2.990 | 2.610 | 2.900 | 536,000 | +0.55(+23.40%) |
Jul 23, 2020 | 2.500 | 2.500 | 2.350 | 2.350 | 34,231 | -0.09(-3.69%) |
Jul 22, 2020 | 2.570 | 2.580 | 2.440 | 2.440 | 19,723 | -0.10(-3.94%) |
Jul 21, 2020 | 2.580 | 2.640 | 2.428 | 2.540 | 52,555 | +0.05(+2.01%) |
Jul 20, 2020 | 2.240 | 2.560 | 2.240 | 2.490 | 72,048 | +0.08(+3.32%) |
Jul 17, 2020 | 2.390 | 2.560 | 2.290 | 2.410 | 28,100 | +0.06(+2.55%) |
Jul 16, 2020 | 2.310 | 2.380 | 2.252 | 2.350 | 5,971 | +0.06(+2.62%) |
Jul 15, 2020 | 2.300 | 2.370 | 2.241 | 2.290 | 18,958 | -0.03(-1.29%) |
Jul 14, 2020 | 2.400 | 2.400 | 2.115 | 2.320 | 36,218 | -0.07(-2.93%) |
Jul 13, 2020 | 2.280 | 2.570 | 2.210 | 2.390 | 81,644 | +0.16(+7.17%) |
Jul 10, 2020 | 2.450 | 2.451 | 2.160 | 2.230 | 158,400 | -0.25(-10.08%) |
Jul 09, 2020 | 2.644 | 2.644 | 2.450 | 2.480 | 28,182 | -0.11(-4.25%) |
Jul 08, 2020 | 2.750 | 2.750 | 2.500 | 2.590 | 30,656 | +0.00(+0.00%) |
Jul 07, 2020 | 2.780 | 2.780 | 2.553 | 2.590 | 19,598 | +0.01(+0.39%) |
Jul 06, 2020 | 2.730 | 2.730 | 2.580 | 2.580 | 46,183 | -0.17(-6.18%) |
Jul 02, 2020 | 2.700 | 2.800 | 2.700 | 2.750 | 17,900 | +0.05(+1.85%) |
Jul 01, 2020 | 2.800 | 2.990 | 2.660 | 2.700 | 78,442 | -0.14(-4.93%) |
Jun 30, 2020 | 3.100 | 3.210 | 2.760 | 2.840 | 125,218 | -0.14(-4.70%) |
Jun 29, 2020 | 3.200 | 3.200 | 2.900 | 2.980 | 46,230 | -0.21(-6.58%) |
Jun 26, 2020 | 2.880 | 3.240 | 2.800 | 3.190 | 53,700 | +0.23(+7.77%) |
Jun 25, 2020 | 2.990 | 3.090 | 2.800 | 2.960 | 27,709 | +0.06(+2.07%) |
Jun 24, 2020 | 2.985 | 3.000 | 2.747 | 2.900 | 44,679 | -0.02(-0.68%) |
Jun 23, 2020 | 2.950 | 3.080 | 2.890 | 2.920 | 112,509 | -0.08(-2.67%) |
Jun 22, 2020 | 3.030 | 3.830 | 2.900 | 3.000 | 610,967 | +0.02(+0.67%) |
Jun 19, 2020 | 3.140 | 3.140 | 2.980 | 2.980 | 22,300 | -0.08(-2.61%) |
Jun 18, 2020 | 2.910 | 3.150 | 2.910 | 3.060 | 12,402 | +0.08(+2.68%) |
Jun 17, 2020 | 3.130 | 3.130 | 2.980 | 2.980 | 12,514 | +0.01(+0.34%) |
Jun 16, 2020 | 3.040 | 3.120 | 2.930 | 2.970 | 23,048 | +0.12(+4.21%) |
Jun 15, 2020 | 2.770 | 2.950 | 2.700 | 2.850 | 7,284 | -0.08(-2.73%) |
Jun 12, 2020 | 3.060 | 3.060 | 2.900 | 2.930 | 55,600 | -0.01(-0.34%) |
Jun 11, 2020 | 2.890 | 2.990 | 2.810 | 2.940 | 28,585 | +0.08(+2.80%) |
Jun 10, 2020 | 3.020 | 3.030 | 2.850 | 2.860 | 10,247 | -0.15(-4.98%) |
Jun 09, 2020 | 3.080 | 3.080 | 2.875 | 3.010 | 9,652 | +0.05(+1.69%) |
Jun 08, 2020 | 3.020 | 3.100 | 2.900 | 2.960 | 23,989 | -0.03(-1.00%) |
Jun 05, 2020 | 3.164 | 3.164 | 2.871 | 2.990 | 49,400 | +0.09(+3.10%) |
Jun 04, 2020 | 2.890 | 3.280 | 2.880 | 2.900 | 31,441 | +0.02(+0.69%) |
Jun 03, 2020 | 3.240 | 3.310 | 2.850 | 2.880 | 62,504 | -0.35(-10.84%) |
Jun 02, 2020 | 3.100 | 3.640 | 3.050 | 3.230 | 139,133 | +0.14(+4.53%) |
Jun 01, 2020 | 3.150 | 3.410 | 3.000 | 3.090 | 34,952 | +0.03(+0.98%) |
May 29, 2020 | 3.300 | 3.300 | 3.060 | 3.060 | 51,900 | +0.00(+0.00%) |
May 28, 2020 | 3.140 | 3.300 | 3.030 | 3.060 | 27,979 | -0.13(-4.16%) |
May 27, 2020 | 3.300 | 3.317 | 3.183 | 3.193 | 54,909 | -0.01(-0.23%) |
May 26, 2020 | 3.330 | 3.533 | 3.025 | 3.200 | 111,277 | +0.16(+5.26%) |
May 22, 2020 | 3.040 | 3.040 | 2.870 | 3.040 | 23,900 | +0.06(+2.01%) |
May 21, 2020 | 3.000 | 3.050 | 2.910 | 2.980 | 22,751 | -0.07(-2.30%) |
May 20, 2020 | 2.800 | 3.590 | 2.750 | 3.050 | 138,543 | -0.06(-1.93%) |
May 19, 2020 | 2.600 | 3.480 | 2.560 | 3.110 | 145,541 | +0.58(+23.17%) |
May 18, 2020 | 2.540 | 2.630 | 2.444 | 2.525 | 17,031 | +0.01(+0.56%) |
May 15, 2020 | 2.555 | 2.580 | 2.511 | 2.511 | 700 | -0.02(-0.95%) |
May 14, 2020 | 2.470 | 2.560 | 2.470 | 2.535 | 6,087 | -0.02(-0.98%) |
May 13, 2020 | 2.460 | 2.560 | 2.460 | 2.560 | 2,413 | +0.01(+0.39%) |
May 12, 2020 | 2.480 | 2.680 | 2.480 | 2.550 | 7,782 | +0.05(+2.00%) |
May 11, 2020 | 2.630 | 2.680 | 2.430 | 2.500 | 13,107 | +0.07(+2.88%) |
May 08, 2020 | 2.600 | 2.670 | 2.410 | 2.430 | 7,900 | -0.07(-2.80%) |
May 07, 2020 | 2.670 | 2.700 | 2.460 | 2.500 | 9,973 | -0.16(-5.87%) |
May 06, 2020 | 2.560 | 2.690 | 2.520 | 2.656 | 6,351 | +0.09(+3.34%) |
May 05, 2020 | 2.590 | 2.590 | 2.570 | 2.570 | 967 | -0.01(-0.39%) |
May 04, 2020 | 2.700 | 2.700 | 2.571 | 2.580 | 1,517 | -0.11(-4.09%) |
May 01, 2020 | 2.477 | 2.690 | 2.477 | 2.690 | 700 | +0.10(+3.86%) |
Apr 30, 2020 | 2.550 | 2.986 | 2.463 | 2.590 | 10,156 | +0.04(+1.57%) |
Apr 29, 2020 | 2.780 | 2.780 | 2.550 | 2.550 | 8,948 | -0.06(-2.21%) |
Apr 28, 2020 | 2.680 | 2.690 | 2.608 | 2.608 | 2,727 | -0.05(-1.97%) |
Apr 27, 2020 | 2.640 | 2.663 | 2.640 | 2.660 | 812 | -0.05(-1.85%) |
Apr 24, 2020 | 2.580 | 2.750 | 2.543 | 2.710 | 7,200 | +0.13(+5.04%) |
Apr 23, 2020 | 2.530 | 2.670 | 2.525 | 2.580 | 1,214 | -0.02(-0.71%) |
Apr 22, 2020 | 2.640 | 2.686 | 2.511 | 2.599 | 4,199 | +0.08(+3.12%) |
Apr 21, 2020 | 2.940 | 2.940 | 2.500 | 2.520 | 12,785 | -0.07(-2.70%) |
Apr 20, 2020 | 2.620 | 2.770 | 2.590 | 2.590 | 10,365 | -0.16(-5.82%) |
Apr 17, 2020 | 2.790 | 2.830 | 2.730 | 2.750 | 2,000 | +0.16(+6.18%) |
Apr 16, 2020 | 2.832 | 2.832 | 2.590 | 2.590 | 10,665 | -0.21(-7.50%) |
Apr 15, 2020 | 2.890 | 2.890 | 2.730 | 2.800 | 9,176 | +0.03(+0.90%) |
Apr 14, 2020 | 2.610 | 2.842 | 2.610 | 2.775 | 6,787 | +0.02(+0.91%) |
Apr 13, 2020 | 2.680 | 2.790 | 2.510 | 2.750 | 13,369 | -0.05(-1.79%) |
Apr 09, 2020 | 2.950 | 2.990 | 2.520 | 2.800 | 15,500 | -0.14(-4.76%) |
Apr 08, 2020 | 2.761 | 2.980 | 2.760 | 2.940 | 2,700 | +0.14(+4.94%) |
Apr 07, 2020 | 2.891 | 3.000 | 2.760 | 2.801 | 19,167 | -0.04(-1.36%) |
Apr 06, 2020 | 2.945 | 2.980 | 2.823 | 2.840 | 6,256 | -0.01(-0.35%) |
Apr 03, 2020 | 3.390 | 3.390 | 2.760 | 2.850 | 7,900 | +0.22(+8.37%) |
Apr 02, 2020 | 3.090 | 3.180 | 2.630 | 2.630 | 16,333 | -0.35(-11.74%) |
Apr 01, 2020 | 3.160 | 3.160 | 2.840 | 2.980 | 9,627 | +0.05(+1.71%) |
Mar 31, 2020 | 2.890 | 3.020 | 2.790 | 2.930 | 12,734 | -0.02(-0.68%) |
Mar 30, 2020 | 2.600 | 3.000 | 2.600 | 2.950 | 10,621 | +0.16(+5.88%) |
Mar 27, 2020 | 2.700 | 2.850 | 2.600 | 2.786 | 11,700 | -0.03(-1.20%) |
Mar 26, 2020 | 2.730 | 2.910 | 2.710 | 2.820 | 7,108 | +0.21(+8.05%) |
Mar 25, 2020 | 2.500 | 2.650 | 2.437 | 2.610 | 10,744 | +0.11(+4.40%) |
Mar 24, 2020 | 2.445 | 2.578 | 2.240 | 2.500 | 17,623 | +0.01(+0.40%) |
Mar 23, 2020 | 2.510 | 2.610 | 2.477 | 2.490 | 5,907 | -0.23(-8.46%) |
Mar 20, 2020 | 2.670 | 2.990 | 2.670 | 2.720 | 5,100 | +0.05(+1.81%) |
Mar 19, 2020 | 3.000 | 3.000 | 2.600 | 2.672 | 10,756 | -0.33(-10.85%) |
Mar 18, 2020 | 3.370 | 3.810 | 2.990 | 2.997 | 24,510 | -0.33(-10.01%) |
Mar 17, 2020 | 2.980 | 3.380 | 2.310 | 3.330 | 32,511 | +0.00(+0.00%) |
Mar 16, 2020 | 3.310 | 3.463 | 3.225 | 3.330 | 17,798 | +0.10(+3.26%) |
Mar 13, 2020 | 3.200 | 3.250 | 3.190 | 3.225 | 14,700 | +0.02(+0.62%) |
Mar 12, 2020 | 3.820 | 3.879 | 3.150 | 3.205 | 45,663 | -0.62(-16.23%) |
Mar 11, 2020 | 3.487 | 4.100 | 3.420 | 3.826 | 32,160 | +0.42(+12.20%) |
Mar 10, 2020 | 3.050 | 3.732 | 3.050 | 3.410 | 13,796 | -0.01(-0.29%) |
Mar 09, 2020 | 3.700 | 3.710 | 3.180 | 3.420 | 32,394 | -0.29(-7.82%) |
Mar 06, 2020 | 3.771 | 3.771 | 3.700 | 3.710 | 5,300 | -0.20(-5.12%) |
Mar 05, 2020 | 3.890 | 3.910 | 3.680 | 3.910 | 12,157 | -0.03(-0.76%) |
Mar 04, 2020 | 3.580 | 3.970 | 3.580 | 3.940 | 3,419 | +0.43(+12.25%) |
Mar 03, 2020 | 4.180 | 4.210 | 3.500 | 3.510 | 14,348 | -0.12(-3.31%) |