Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.570 | 4.990 | 4.470 | 4.970 | 2,781,551 | +0.44(+9.71%) |
Mar 30, 2021 | 4.500 | 4.588 | 4.435 | 4.530 | 158,078 | +0.03(+0.67%) |
Mar 29, 2021 | 4.570 | 4.640 | 4.490 | 4.500 | 185,304 | -0.09(-1.96%) |
Mar 26, 2021 | 4.580 | 4.620 | 4.500 | 4.590 | 190,400 | +0.05(+1.10%) |
Mar 25, 2021 | 4.370 | 4.570 | 4.240 | 4.540 | 374,972 | +0.12(+2.71%) |
Mar 24, 2021 | 4.710 | 4.710 | 4.390 | 4.420 | 182,834 | -0.19(-4.12%) |
Mar 23, 2021 | 4.810 | 4.875 | 4.540 | 4.610 | 206,420 | -0.24(-4.95%) |
Mar 22, 2021 | 5.000 | 5.060 | 4.800 | 4.850 | 172,258 | -0.10(-2.02%) |
Mar 19, 2021 | 4.780 | 4.980 | 4.710 | 4.950 | 392,500 | +0.18(+3.77%) |
Mar 18, 2021 | 4.910 | 5.100 | 4.770 | 4.770 | 193,742 | -0.23(-4.60%) |
Mar 17, 2021 | 4.800 | 5.250 | 4.790 | 5.000 | 1,688,712 | +0.06(+1.21%) |
Mar 16, 2021 | 4.990 | 4.990 | 4.780 | 4.940 | 292,289 | -0.03(-0.60%) |
Mar 15, 2021 | 4.860 | 4.980 | 4.810 | 4.970 | 150,899 | +0.07(+1.43%) |
Mar 12, 2021 | 4.800 | 4.940 | 4.750 | 4.900 | 157,800 | +0.04(+0.82%) |
Mar 11, 2021 | 4.790 | 4.880 | 4.690 | 4.860 | 229,720 | +0.17(+3.62%) |
Mar 10, 2021 | 4.720 | 4.830 | 4.610 | 4.690 | 298,152 | +0.00(+0.00%) |
Mar 09, 2021 | 4.610 | 4.760 | 4.540 | 4.690 | 171,310 | +0.13(+2.85%) |
Mar 08, 2021 | 4.780 | 4.780 | 4.460 | 4.560 | 245,715 | -0.22(-4.60%) |
Mar 05, 2021 | 4.420 | 4.830 | 4.297 | 4.780 | 957,700 | +0.39(+8.88%) |
Mar 04, 2021 | 4.450 | 4.470 | 4.105 | 4.390 | 702,777 | -0.06(-1.35%) |
Mar 03, 2021 | 4.560 | 4.565 | 4.435 | 4.450 | 346,919 | -0.11(-2.41%) |
Mar 02, 2021 | 4.630 | 4.670 | 4.470 | 4.560 | 269,070 | +0.02(+0.44%) |
Mar 01, 2021 | 4.630 | 4.653 | 4.500 | 4.540 | 189,268 | +0.03(+0.67%) |
Feb 26, 2021 | 4.610 | 4.680 | 4.450 | 4.510 | 239,900 | -0.08(-1.74%) |
Feb 25, 2021 | 4.730 | 4.790 | 4.575 | 4.590 | 379,169 | -0.14(-2.96%) |
Feb 24, 2021 | 4.790 | 4.920 | 4.700 | 4.730 | 254,868 | -0.02(-0.42%) |
Feb 23, 2021 | 4.670 | 4.810 | 4.600 | 4.750 | 370,521 | -0.15(-3.06%) |
Feb 22, 2021 | 4.860 | 5.000 | 4.810 | 4.900 | 304,133 | -0.01(-0.20%) |
Feb 19, 2021 | 4.930 | 5.000 | 4.820 | 4.910 | 224,400 | +0.00(+0.00%) |
Feb 18, 2021 | 5.020 | 5.087 | 4.850 | 4.910 | 305,884 | -0.20(-3.91%) |
Feb 17, 2021 | 5.211 | 5.300 | 5.040 | 5.110 | 334,689 | -0.17(-3.22%) |
Feb 16, 2021 | 5.250 | 5.310 | 5.110 | 5.280 | 336,714 | +0.08(+1.54%) |
Feb 12, 2021 | 5.205 | 5.287 | 5.070 | 5.200 | 399,400 | -0.04(-0.76%) |
Feb 11, 2021 | 5.380 | 5.500 | 5.120 | 5.240 | 431,566 | -0.03(-0.57%) |
Feb 10, 2021 | 5.530 | 5.600 | 5.180 | 5.270 | 458,924 | -0.12(-2.23%) |
Feb 09, 2021 | 5.660 | 5.680 | 5.240 | 5.390 | 479,596 | +0.01(+0.19%) |
Feb 08, 2021 | 5.180 | 5.600 | 5.110 | 5.380 | 668,136 | +0.30(+5.91%) |
Feb 05, 2021 | 5.200 | 5.200 | 4.960 | 5.080 | 653,500 | +0.04(+0.79%) |
Feb 04, 2021 | 5.050 | 5.140 | 4.920 | 5.040 | 531,020 | +0.05(+1.00%) |
Feb 03, 2021 | 4.970 | 5.050 | 4.760 | 4.990 | 755,509 | +0.04(+0.81%) |
Feb 02, 2021 | 5.150 | 5.150 | 4.850 | 4.950 | 562,588 | -0.05(-1.00%) |
Feb 01, 2021 | 5.170 | 5.300 | 4.880 | 5.000 | 928,283 | +0.00(+0.00%) |
Jan 29, 2021 | 5.090 | 5.310 | 4.700 | 5.000 | 1,496,700 | +0.00(+0.00%) |
Jan 28, 2021 | 4.650 | 6.000 | 4.480 | 5.000 | 2,657,202 | +0.41(+8.93%) |
Jan 27, 2021 | 4.700 | 4.840 | 4.517 | 4.590 | 280,861 | -0.20(-4.18%) |
Jan 26, 2021 | 4.960 | 4.960 | 4.750 | 4.790 | 267,733 | -0.07(-1.44%) |
Jan 25, 2021 | 5.000 | 5.050 | 4.650 | 4.860 | 224,796 | -0.07(-1.42%) |
Jan 22, 2021 | 4.410 | 4.970 | 4.330 | 4.930 | 1,292,300 | +0.48(+10.79%) |
Jan 21, 2021 | 4.480 | 4.630 | 4.340 | 4.450 | 193,862 | +0.01(+0.23%) |
Jan 20, 2021 | 4.550 | 4.660 | 4.440 | 4.440 | 241,382 | -0.10(-2.20%) |
Jan 19, 2021 | 5.040 | 5.040 | 4.460 | 4.540 | 403,642 | -0.41(-8.28%) |
Jan 15, 2021 | 4.990 | 5.060 | 4.750 | 4.950 | 262,500 | -0.05(-1.00%) |
Jan 14, 2021 | 4.880 | 5.050 | 4.740 | 5.000 | 295,157 | +0.15(+3.09%) |
Jan 13, 2021 | 4.970 | 4.980 | 4.750 | 4.850 | 107,359 | -0.15(-3.00%) |
Jan 12, 2021 | 4.990 | 5.060 | 4.740 | 5.000 | 265,649 | +0.18(+3.73%) |
Jan 11, 2021 | 4.950 | 5.160 | 4.770 | 4.820 | 236,489 | -0.21(-4.17%) |
Jan 08, 2021 | 5.130 | 5.210 | 4.880 | 5.030 | 294,800 | -0.12(-2.33%) |
Jan 07, 2021 | 4.900 | 5.200 | 4.900 | 5.150 | 285,590 | +0.26(+5.32%) |
Jan 06, 2021 | 4.650 | 4.990 | 4.605 | 4.890 | 357,904 | +0.31(+6.89%) |
Jan 05, 2021 | 4.410 | 4.600 | 4.410 | 4.575 | 347,889 | +0.12(+2.81%) |
Jan 04, 2021 | 4.310 | 4.510 | 4.280 | 4.450 | 188,926 | +0.14(+3.25%) |
Dec 31, 2020 | 4.310 | 4.310 | 4.310 | 157,105 | +0.03(+0.70%) | |
Dec 30, 2020 | 4.420 | 4.450 | 4.250 | 4.280 | 157,105 | -0.11(-2.51%) |
Dec 29, 2020 | 4.410 | 4.443 | 4.140 | 4.390 | 286,601 | -0.05(-1.13%) |
Dec 28, 2020 | 4.740 | 4.765 | 4.430 | 4.440 | 202,512 | -0.21(-4.52%) |
Dec 24, 2020 | 4.570 | 4.730 | 4.570 | 4.650 | 186,200 | +0.13(+2.88%) |
Dec 23, 2020 | 4.640 | 4.730 | 4.400 | 4.520 | 360,708 | -0.16(-3.42%) |
Dec 22, 2020 | 4.120 | 4.690 | 4.110 | 4.680 | 441,354 | +0.59(+14.43%) |
Dec 21, 2020 | 4.020 | 4.190 | 3.935 | 4.090 | 303,642 | -0.04(-0.97%) |
Dec 18, 2020 | 4.040 | 4.210 | 4.023 | 4.130 | 367,500 | +0.13(+3.25%) |
Dec 17, 2020 | 3.990 | 4.120 | 3.980 | 4.000 | 201,598 | +0.03(+0.76%) |
Dec 16, 2020 | 4.160 | 4.200 | 3.970 | 3.970 | 226,188 | -0.19(-4.68%) |
Dec 15, 2020 | 4.060 | 4.270 | 3.920 | 4.165 | 325,530 | +0.16(+3.87%) |
Dec 14, 2020 | 4.000 | 4.161 | 3.910 | 4.010 | 334,999 | +0.09(+2.30%) |
Dec 11, 2020 | 3.930 | 4.110 | 3.800 | 3.920 | 304,000 | +0.03(+0.77%) |
Dec 10, 2020 | 3.670 | 3.920 | 3.650 | 3.890 | 204,060 | +0.18(+4.85%) |
Dec 09, 2020 | 3.880 | 3.900 | 3.690 | 3.710 | 172,331 | -0.16(-4.13%) |
Dec 08, 2020 | 3.770 | 3.930 | 3.770 | 3.870 | 125,302 | +0.09(+2.38%) |
Dec 07, 2020 | 4.000 | 4.000 | 3.760 | 3.780 | 194,508 | -0.21(-5.26%) |
Dec 04, 2020 | 3.850 | 4.000 | 3.820 | 3.990 | 189,200 | +0.20(+5.28%) |
Dec 03, 2020 | 3.840 | 3.870 | 3.730 | 3.790 | 145,989 | -0.04(-1.04%) |
Dec 02, 2020 | 3.840 | 3.890 | 3.800 | 3.830 | 129,867 | -0.02(-0.52%) |
Dec 01, 2020 | 3.890 | 3.950 | 3.800 | 3.850 | 203,721 | -0.04(-1.03%) |
Nov 30, 2020 | 3.850 | 4.040 | 3.850 | 3.890 | 197,855 | -0.01(-0.26%) |
Nov 27, 2020 | 3.980 | 4.025 | 3.860 | 3.900 | 107,800 | -0.10(-2.50%) |
Nov 25, 2020 | 4.000 | 4.090 | 3.920 | 4.000 | 116,800 | +0.02(+0.50%) |
Nov 24, 2020 | 3.800 | 4.000 | 3.730 | 3.980 | 250,347 | +0.25(+6.70%) |
Nov 23, 2020 | 3.900 | 3.910 | 3.700 | 3.730 | 223,389 | -0.12(-3.12%) |
Nov 20, 2020 | 3.700 | 3.960 | 3.700 | 3.850 | 195,900 | +0.10(+2.67%) |
Nov 19, 2020 | 3.610 | 3.770 | 3.560 | 3.750 | 132,986 | +0.15(+4.17%) |
Nov 18, 2020 | 3.720 | 3.805 | 3.590 | 3.600 | 172,070 | -0.14(-3.74%) |
Nov 17, 2020 | 3.810 | 3.850 | 3.690 | 3.740 | 160,172 | -0.06(-1.58%) |
Nov 16, 2020 | 3.780 | 3.890 | 3.670 | 3.800 | 224,129 | +0.05(+1.33%) |
Nov 13, 2020 | 3.820 | 3.930 | 3.680 | 3.750 | 226,700 | -0.02(-0.53%) |
Nov 12, 2020 | 3.940 | 4.120 | 3.760 | 3.770 | 166,445 | -0.16(-4.07%) |
Nov 11, 2020 | 3.810 | 3.930 | 3.670 | 3.930 | 178,496 | +0.16(+4.24%) |
Nov 10, 2020 | 3.750 | 3.830 | 3.480 | 3.770 | 318,833 | +0.00(+0.00%) |
Nov 09, 2020 | 3.920 | 4.080 | 3.740 | 3.770 | 309,741 | -0.01(-0.26%) |
Nov 06, 2020 | 3.830 | 3.860 | 3.600 | 3.780 | 193,800 | -0.07(-1.82%) |
Nov 05, 2020 | 3.850 | 3.920 | 3.720 | 3.850 | 183,446 | +0.06(+1.58%) |
Nov 04, 2020 | 3.790 | 3.910 | 3.697 | 3.790 | 177,364 | +0.04(+1.07%) |
Nov 03, 2020 | 3.680 | 3.780 | 3.640 | 3.750 | 154,693 | +0.15(+4.17%) |
Nov 02, 2020 | 3.510 | 3.620 | 3.460 | 3.600 | 188,798 | +0.11(+3.15%) |
Oct 30, 2020 | 3.815 | 3.815 | 3.465 | 3.490 | 215,500 | -0.21(-5.68%) |
Oct 29, 2020 | 3.760 | 3.850 | 3.655 | 3.700 | 176,442 | -0.06(-1.60%) |
Oct 28, 2020 | 3.900 | 3.900 | 3.740 | 3.760 | 167,576 | -0.17(-4.33%) |
Oct 27, 2020 | 4.020 | 4.060 | 3.900 | 3.930 | 170,131 | -0.09(-2.24%) |
Oct 26, 2020 | 4.090 | 4.140 | 3.960 | 4.020 | 182,848 | -0.04(-0.99%) |
Oct 23, 2020 | 4.190 | 4.190 | 4.010 | 4.060 | 186,100 | -0.07(-1.69%) |
Oct 22, 2020 | 4.050 | 4.180 | 4.010 | 4.130 | 120,649 | +0.10(+2.48%) |
Oct 21, 2020 | 4.130 | 4.150 | 4.010 | 4.030 | 127,733 | -0.11(-2.66%) |
Oct 20, 2020 | 4.190 | 4.206 | 4.090 | 4.140 | 126,363 | -0.01(-0.24%) |
Oct 19, 2020 | 4.310 | 4.370 | 4.080 | 4.150 | 180,513 | -0.14(-3.26%) |
Oct 16, 2020 | 4.260 | 4.400 | 4.150 | 4.290 | 301,700 | -0.01(-0.23%) |
Oct 15, 2020 | 4.350 | 4.430 | 4.210 | 4.300 | 237,366 | -0.08(-1.83%) |
Oct 14, 2020 | 4.600 | 4.600 | 4.360 | 4.380 | 235,529 | -0.27(-5.81%) |
Oct 13, 2020 | 4.750 | 4.840 | 4.640 | 4.650 | 133,290 | -0.15(-3.12%) |
Oct 12, 2020 | 4.850 | 4.850 | 4.710 | 4.800 | 200,513 | -0.05(-1.03%) |
Oct 09, 2020 | 4.970 | 5.020 | 4.750 | 4.850 | 215,300 | -0.10(-2.02%) |
Oct 08, 2020 | 5.010 | 5.050 | 4.840 | 4.950 | 404,538 | +0.11(+2.27%) |
Oct 07, 2020 | 4.780 | 5.050 | 4.670 | 4.840 | 633,177 | +0.37(+8.28%) |
Oct 06, 2020 | 4.530 | 4.680 | 4.460 | 4.470 | 259,934 | -0.03(-0.67%) |
Oct 05, 2020 | 4.280 | 4.560 | 4.280 | 4.500 | 219,825 | +0.24(+5.63%) |
Oct 02, 2020 | 4.150 | 4.410 | 4.140 | 4.260 | 333,600 | -0.10(-2.29%) |
Oct 01, 2020 | 4.380 | 4.460 | 4.210 | 4.360 | 272,364 | +0.07(+1.63%) |
Sep 30, 2020 | 4.390 | 4.590 | 4.260 | 4.290 | 230,350 | -0.10(-2.28%) |
Sep 29, 2020 | 4.480 | 4.510 | 4.270 | 4.390 | 155,288 | -0.10(-2.23%) |
Sep 28, 2020 | 4.550 | 4.660 | 4.460 | 4.490 | 143,569 | +0.02(+0.45%) |
Sep 25, 2020 | 4.590 | 4.720 | 4.441 | 4.470 | 185,500 | -0.15(-3.25%) |
Sep 24, 2020 | 4.600 | 4.750 | 4.400 | 4.620 | 185,333 | -0.03(-0.65%) |
Sep 23, 2020 | 4.880 | 4.980 | 4.610 | 4.650 | 211,206 | -0.27(-5.49%) |
Sep 22, 2020 | 5.000 | 5.000 | 4.730 | 4.920 | 120,264 | -0.08(-1.60%) |
Sep 21, 2020 | 5.190 | 5.190 | 4.820 | 5.000 | 249,432 | -0.29(-5.48%) |
Sep 18, 2020 | 4.970 | 5.290 | 4.910 | 5.290 | 407,700 | +0.40(+8.18%) |
Sep 17, 2020 | 5.250 | 5.340 | 4.810 | 4.890 | 308,752 | -0.19(-3.74%) |
Sep 16, 2020 | 4.800 | 5.440 | 4.710 | 5.080 | 687,134 | +0.49(+10.68%) |
Sep 15, 2020 | 4.400 | 4.790 | 4.393 | 4.590 | 330,953 | +0.17(+3.85%) |
Sep 14, 2020 | 4.230 | 4.540 | 4.230 | 4.420 | 234,754 | +0.24(+5.74%) |
Sep 11, 2020 | 4.250 | 4.320 | 4.121 | 4.180 | 143,100 | -0.04(-0.95%) |
Sep 10, 2020 | 4.210 | 4.340 | 4.200 | 4.220 | 168,440 | -0.03(-0.71%) |
Sep 09, 2020 | 4.470 | 4.470 | 4.200 | 4.250 | 211,803 | -0.10(-2.30%) |
Sep 08, 2020 | 4.500 | 4.670 | 4.340 | 4.350 | 228,476 | -0.22(-4.81%) |
Sep 04, 2020 | 4.740 | 4.761 | 4.440 | 4.570 | 310,400 | -0.14(-2.97%) |
Sep 03, 2020 | 4.870 | 4.940 | 4.610 | 4.710 | 414,983 | -0.16(-3.29%) |
Sep 02, 2020 | 4.470 | 5.070 | 4.440 | 4.870 | 584,165 | +0.34(+7.51%) |
Sep 01, 2020 | 4.850 | 4.870 | 4.250 | 4.530 | 947,558 | -0.43(-8.67%) |
Aug 31, 2020 | 4.370 | 5.160 | 4.270 | 4.960 | 1,926,353 | +0.77(+18.38%) |
Aug 28, 2020 | 4.050 | 4.470 | 3.960 | 4.190 | 1,001,300 | +0.24(+6.08%) |
Aug 27, 2020 | 3.990 | 4.030 | 3.720 | 3.950 | 412,534 | -0.02(-0.50%) |
Aug 26, 2020 | 4.040 | 4.080 | 3.940 | 3.970 | 100,307 | -0.05(-1.24%) |
Aug 25, 2020 | 4.090 | 4.120 | 3.890 | 4.020 | 98,887 | -0.04(-0.99%) |
Aug 24, 2020 | 4.000 | 4.150 | 3.936 | 4.060 | 296,605 | +0.08(+2.01%) |
Aug 21, 2020 | 4.110 | 4.190 | 3.870 | 3.980 | 316,400 | -0.12(-2.93%) |
Aug 20, 2020 | 3.960 | 4.140 | 3.910 | 4.100 | 270,442 | +0.13(+3.40%) |
Aug 19, 2020 | 3.980 | 4.080 | 3.950 | 3.965 | 157,456 | +0.01(+0.38%) |
Aug 18, 2020 | 4.060 | 4.070 | 3.910 | 3.950 | 189,661 | -0.09(-2.23%) |
Aug 17, 2020 | 4.080 | 4.110 | 3.950 | 4.040 | 115,863 | +0.00(+0.00%) |
Aug 14, 2020 | 3.970 | 4.100 | 3.920 | 4.040 | 144,600 | +0.06(+1.51%) |
Aug 13, 2020 | 4.020 | 4.120 | 3.940 | 3.980 | 187,789 | -0.06(-1.49%) |
Aug 12, 2020 | 4.020 | 4.090 | 3.970 | 4.040 | 152,849 | +0.08(+2.02%) |
Aug 11, 2020 | 4.020 | 4.160 | 3.910 | 3.960 | 198,020 | -0.09(-2.22%) |
Aug 10, 2020 | 4.230 | 4.260 | 3.970 | 4.050 | 224,957 | -0.14(-3.34%) |
Aug 07, 2020 | 4.030 | 4.340 | 4.030 | 4.190 | 452,200 | +0.20(+5.01%) |
Aug 06, 2020 | 3.880 | 4.350 | 3.840 | 3.990 | 653,072 | +0.24(+6.40%) |
Aug 05, 2020 | 3.560 | 3.820 | 3.530 | 3.750 | 335,101 | +0.17(+4.75%) |
Aug 04, 2020 | 3.490 | 3.660 | 3.420 | 3.580 | 167,043 | +0.07(+1.99%) |
Aug 03, 2020 | 3.360 | 3.630 | 3.290 | 3.510 | 192,987 | +0.22(+6.69%) |
Jul 31, 2020 | 3.380 | 3.410 | 3.200 | 3.290 | 303,800 | -0.07(-2.08%) |
Jul 30, 2020 | 3.360 | 3.405 | 3.260 | 3.360 | 313,925 | +0.02(+0.60%) |
Jul 29, 2020 | 3.590 | 3.710 | 3.320 | 3.340 | 395,137 | -0.16(-4.57%) |
Jul 28, 2020 | 3.760 | 3.810 | 3.490 | 3.500 | 383,220 | -0.29(-7.65%) |
Jul 27, 2020 | 3.840 | 3.940 | 3.780 | 3.790 | 146,716 | -0.09(-2.32%) |
Jul 24, 2020 | 4.010 | 4.030 | 3.856 | 3.880 | 115,300 | -0.15(-3.72%) |
Jul 23, 2020 | 4.050 | 4.098 | 3.970 | 4.030 | 157,274 | -0.02(-0.49%) |
Jul 22, 2020 | 4.080 | 4.120 | 3.930 | 4.050 | 168,575 | -0.03(-0.74%) |
Jul 21, 2020 | 4.080 | 4.130 | 4.010 | 4.080 | 115,880 | +0.06(+1.49%) |
Jul 20, 2020 | 4.200 | 4.260 | 4.000 | 4.020 | 195,892 | -0.14(-3.37%) |
Jul 17, 2020 | 4.170 | 4.280 | 4.070 | 4.160 | 335,200 | -0.01(-0.24%) |
Jul 16, 2020 | 4.150 | 4.180 | 4.010 | 4.170 | 260,050 | -0.02(-0.48%) |
Jul 15, 2020 | 4.100 | 4.300 | 4.050 | 4.190 | 274,831 | +0.08(+1.95%) |
Jul 14, 2020 | 3.930 | 4.120 | 3.820 | 4.110 | 204,920 | +0.26(+6.75%) |
Jul 13, 2020 | 3.950 | 4.140 | 3.850 | 3.850 | 237,456 | -0.04(-1.03%) |
Jul 10, 2020 | 3.980 | 4.070 | 3.869 | 3.890 | 189,200 | -0.09(-2.26%) |
Jul 09, 2020 | 4.180 | 4.270 | 3.860 | 3.980 | 214,288 | -0.11(-2.69%) |
Jul 08, 2020 | 3.800 | 4.100 | 3.780 | 4.090 | 212,450 | +0.22(+5.68%) |
Jul 07, 2020 | 4.080 | 4.100 | 3.860 | 3.870 | 235,930 | -0.17(-4.21%) |
Jul 06, 2020 | 4.270 | 4.290 | 3.960 | 4.040 | 280,028 | -0.13(-3.12%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.115 | 4.170 | 381,800 | -0.35(-7.74%) |
Jul 01, 2020 | 4.610 | 4.640 | 4.220 | 4.520 | 427,719 | +0.03(+0.67%) |
Jun 30, 2020 | 4.280 | 4.630 | 4.220 | 4.490 | 503,447 | +0.23(+5.40%) |
Jun 29, 2020 | 4.160 | 4.300 | 3.870 | 4.260 | 621,909 | +0.13(+3.15%) |
Jun 26, 2020 | 4.270 | 5.434 | 4.055 | 4.130 | 4,074,700 | -0.10(-2.36%) |
Jun 25, 2020 | 4.280 | 4.410 | 4.180 | 4.230 | 254,675 | -0.05(-1.17%) |
Jun 24, 2020 | 4.430 | 4.460 | 4.140 | 4.280 | 167,151 | -0.18(-4.04%) |
Jun 23, 2020 | 4.320 | 4.550 | 4.280 | 4.460 | 252,122 | +0.20(+4.69%) |
Jun 22, 2020 | 4.290 | 4.510 | 4.140 | 4.260 | 265,537 | -0.09(-2.07%) |
Jun 19, 2020 | 4.320 | 4.530 | 4.260 | 4.350 | 267,400 | +0.08(+1.87%) |
Jun 18, 2020 | 4.360 | 4.500 | 4.130 | 4.270 | 330,778 | -0.09(-2.06%) |
Jun 17, 2020 | 4.460 | 4.490 | 4.320 | 4.360 | 200,799 | -0.09(-2.02%) |
Jun 16, 2020 | 4.630 | 4.736 | 4.270 | 4.450 | 200,764 | -0.03(-0.67%) |
Jun 15, 2020 | 4.350 | 4.620 | 4.220 | 4.480 | 200,545 | +0.14(+3.23%) |
Jun 12, 2020 | 4.650 | 4.850 | 4.290 | 4.340 | 283,100 | -0.10(-2.25%) |
Jun 11, 2020 | 5.080 | 5.140 | 4.330 | 4.440 | 357,389 | -0.78(-14.94%) |
Jun 10, 2020 | 4.840 | 5.330 | 4.810 | 5.220 | 361,268 | +0.37(+7.63%) |
Jun 09, 2020 | 4.800 | 5.000 | 4.750 | 4.850 | 734,405 | -0.13(-2.61%) |
Jun 08, 2020 | 4.840 | 5.070 | 4.750 | 4.980 | 389,840 | +0.28(+5.96%) |
Jun 05, 2020 | 4.910 | 5.010 | 4.680 | 4.700 | 491,700 | -0.07(-1.47%) |
Jun 04, 2020 | 4.840 | 5.055 | 4.740 | 4.770 | 456,648 | -0.16(-3.25%) |
Jun 03, 2020 | 4.880 | 5.140 | 4.800 | 4.930 | 475,279 | +0.12(+2.49%) |
Jun 02, 2020 | 4.780 | 5.070 | 4.690 | 4.810 | 956,783 | +0.07(+1.48%) |
Jun 01, 2020 | 4.270 | 4.920 | 4.220 | 4.740 | 727,213 | +0.45(+10.49%) |
May 29, 2020 | 4.400 | 4.532 | 4.210 | 4.290 | 406,400 | -0.11(-2.50%) |
May 28, 2020 | 4.600 | 4.670 | 4.310 | 4.400 | 2,560,881 | -0.15(-3.30%) |
May 27, 2020 | 4.920 | 4.960 | 4.490 | 4.550 | 344,308 | -0.22(-4.61%) |
May 26, 2020 | 4.990 | 5.240 | 4.760 | 4.770 | 448,127 | -0.35(-6.84%) |
May 22, 2020 | 4.580 | 5.210 | 4.550 | 5.120 | 611,300 | +0.59(+13.02%) |
May 21, 2020 | 4.480 | 4.710 | 4.200 | 4.530 | 417,592 | +0.13(+2.95%) |
May 20, 2020 | 5.000 | 5.140 | 4.270 | 4.400 | 1,138,284 | -0.15(-3.30%) |
May 19, 2020 | 4.970 | 5.050 | 4.550 | 4.550 | 135,472 | -0.46(-9.18%) |
May 18, 2020 | 5.000 | 5.255 | 4.990 | 5.010 | 215,272 | +0.19(+3.94%) |
May 15, 2020 | 4.680 | 5.100 | 4.600 | 4.820 | 218,100 | +0.13(+2.77%) |
May 14, 2020 | 4.710 | 4.850 | 4.600 | 4.690 | 177,219 | -0.17(-3.50%) |
May 13, 2020 | 5.260 | 5.260 | 4.610 | 4.860 | 592,181 | -0.44(-8.30%) |
May 12, 2020 | 4.940 | 5.390 | 4.860 | 5.300 | 257,122 | +0.40(+8.16%) |
May 11, 2020 | 4.910 | 4.973 | 4.610 | 4.900 | 665,648 | -0.14(-2.78%) |
May 08, 2020 | 4.500 | 5.150 | 4.380 | 5.040 | 288,900 | +0.51(+11.26%) |
May 07, 2020 | 4.900 | 4.900 | 4.510 | 4.530 | 127,406 | -0.26(-5.43%) |
May 06, 2020 | 4.740 | 4.910 | 4.700 | 4.790 | 93,508 | +0.01(+0.21%) |
May 05, 2020 | 5.230 | 5.290 | 4.700 | 4.780 | 142,914 | -0.46(-8.78%) |
May 04, 2020 | 4.830 | 5.270 | 4.620 | 5.240 | 182,214 | +0.39(+8.04%) |
May 01, 2020 | 4.850 | 4.990 | 4.500 | 4.850 | 157,700 | -0.17(-3.39%) |
Apr 30, 2020 | 5.160 | 5.365 | 4.870 | 5.020 | 188,816 | -0.13(-2.52%) |
Apr 29, 2020 | 4.890 | 5.340 | 4.640 | 5.150 | 295,317 | +0.47(+10.04%) |
Apr 28, 2020 | 4.270 | 4.740 | 4.245 | 4.680 | 170,860 | +0.53(+12.77%) |
Apr 27, 2020 | 4.000 | 4.267 | 3.940 | 4.150 | 270,396 | +0.16(+4.01%) |
Apr 24, 2020 | 3.660 | 4.020 | 3.550 | 3.990 | 173,500 | +0.36(+9.92%) |
Apr 23, 2020 | 3.750 | 3.930 | 3.580 | 3.630 | 228,687 | -0.08(-2.16%) |
Apr 22, 2020 | 3.900 | 3.930 | 3.680 | 3.710 | 167,824 | -0.08(-2.11%) |
Apr 21, 2020 | 3.940 | 4.040 | 3.750 | 3.790 | 186,198 | -0.26(-6.42%) |
Apr 20, 2020 | 4.270 | 4.270 | 4.010 | 4.050 | 149,099 | -0.25(-5.81%) |
Apr 17, 2020 | 4.510 | 4.510 | 4.195 | 4.300 | 147,900 | -0.08(-1.83%) |
Apr 16, 2020 | 4.270 | 4.670 | 4.245 | 4.380 | 208,130 | +0.14(+3.30%) |
Apr 15, 2020 | 3.960 | 4.420 | 3.713 | 4.240 | 265,443 | +0.19(+4.69%) |
Apr 14, 2020 | 4.340 | 4.390 | 3.950 | 4.050 | 158,567 | -0.18(-4.26%) |
Apr 13, 2020 | 4.190 | 4.260 | 3.950 | 4.230 | 158,252 | +0.09(+2.17%) |
Apr 09, 2020 | 4.170 | 4.290 | 3.850 | 4.140 | 296,500 | +0.16(+4.02%) |
Apr 08, 2020 | 4.090 | 4.330 | 3.900 | 3.980 | 392,401 | +0.00(+0.00%) |
Apr 07, 2020 | 4.290 | 4.310 | 3.950 | 3.980 | 292,543 | -0.09(-2.21%) |
Apr 06, 2020 | 3.620 | 4.120 | 3.595 | 4.070 | 296,718 | +0.62(+17.97%) |
Apr 03, 2020 | 3.800 | 3.850 | 3.430 | 3.450 | 161,600 | -0.39(-10.16%) |
Apr 02, 2020 | 3.540 | 3.850 | 3.500 | 3.840 | 232,543 | +0.34(+9.71%) |