Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.700 | 3.709 | 3.700 | 3.704 | 4,900 | -0.04(-0.97%) |
Apr 29, 2021 | 3.890 | 3.890 | 3.740 | 3.740 | 3,687 | -0.05(-1.32%) |
Apr 28, 2021 | 3.870 | 3.870 | 3.740 | 3.790 | 4,897 | -0.11(-2.82%) |
Apr 27, 2021 | 3.950 | 3.980 | 3.890 | 3.900 | 4,582 | -0.02(-0.51%) |
Apr 26, 2021 | 3.793 | 3.920 | 3.793 | 3.920 | 4,469 | +0.18(+4.81%) |
Apr 23, 2021 | 3.670 | 3.780 | 3.620 | 3.740 | 13,400 | +0.09(+2.47%) |
Apr 22, 2021 | 3.650 | 3.750 | 3.620 | 3.650 | 27,504 | -0.10(-2.54%) |
Apr 21, 2021 | 3.570 | 3.780 | 3.570 | 3.745 | 11,503 | +0.24(+6.70%) |
Apr 20, 2021 | 3.700 | 3.710 | 3.510 | 3.510 | 10,508 | -0.19(-5.14%) |
Apr 19, 2021 | 3.830 | 4.020 | 3.700 | 3.700 | 31,425 | -0.13(-3.39%) |
Apr 16, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 7,600 | +0.03(+0.79%) |
Apr 15, 2021 | 3.940 | 3.940 | 3.800 | 3.800 | 28,816 | -0.15(-3.80%) |
Apr 14, 2021 | 3.940 | 3.950 | 3.920 | 3.950 | 10,085 | +0.01(+0.25%) |
Apr 13, 2021 | 3.950 | 3.970 | 3.920 | 3.940 | 20,656 | +0.00(+0.00%) |
Apr 12, 2021 | 3.900 | 4.040 | 3.860 | 3.940 | 33,928 | +0.04(+1.03%) |
Apr 09, 2021 | 4.150 | 4.150 | 3.882 | 3.900 | 30,700 | -0.24(-5.80%) |
Apr 08, 2021 | 3.950 | 4.300 | 3.870 | 4.140 | 111,593 | -0.25(-5.69%) |
Apr 07, 2021 | 4.400 | 4.400 | 4.310 | 4.390 | 57,129 | +0.01(+0.23%) |
Apr 06, 2021 | 4.450 | 4.450 | 4.370 | 4.380 | 13,349 | -0.06(-1.35%) |
Apr 05, 2021 | 4.410 | 4.478 | 4.370 | 4.440 | 12,681 | +0.03(+0.68%) |
Apr 01, 2021 | 4.250 | 4.410 | 4.250 | 4.410 | 6,700 | +0.15(+3.52%) |
Mar 31, 2021 | 4.250 | 4.280 | 4.230 | 4.260 | 7,772 | -0.02(-0.47%) |
Mar 30, 2021 | 4.230 | 4.280 | 4.100 | 4.280 | 6,036 | +0.03(+0.71%) |
Mar 29, 2021 | 4.150 | 4.250 | 4.060 | 4.250 | 23,773 | +0.09(+2.16%) |
Mar 26, 2021 | 4.230 | 4.240 | 4.150 | 4.160 | 5,700 | -0.08(-1.89%) |
Mar 25, 2021 | 4.250 | 4.250 | 4.160 | 4.240 | 22,667 | -0.01(-0.24%) |
Mar 24, 2021 | 4.270 | 4.290 | 4.220 | 4.250 | 6,178 | -0.03(-0.70%) |
Mar 23, 2021 | 4.260 | 4.280 | 4.210 | 4.280 | 7,180 | +0.00(+0.00%) |
Mar 22, 2021 | 4.250 | 4.280 | 4.210 | 4.280 | 7,352 | +0.03(+0.71%) |
Mar 19, 2021 | 4.250 | 4.270 | 4.180 | 4.250 | 32,700 | +0.00(+0.00%) |
Mar 18, 2021 | 4.250 | 4.300 | 4.230 | 4.250 | 14,312 | -0.03(-0.70%) |
Mar 17, 2021 | 4.250 | 4.300 | 4.200 | 4.280 | 36,254 | +0.03(+0.71%) |
Mar 16, 2021 | 4.290 | 4.331 | 4.240 | 4.250 | 19,156 | -0.06(-1.39%) |
Mar 15, 2021 | 4.250 | 4.320 | 4.240 | 4.310 | 36,680 | +0.04(+0.94%) |
Mar 12, 2021 | 4.270 | 4.300 | 4.155 | 4.270 | 55,300 | +0.01(+0.23%) |
Mar 11, 2021 | 4.430 | 4.480 | 4.220 | 4.260 | 355,861 | -0.13(-2.96%) |
Mar 10, 2021 | 4.310 | 4.410 | 4.310 | 4.390 | 54,152 | +0.16(+3.78%) |
Mar 09, 2021 | 4.250 | 4.313 | 4.230 | 4.230 | 30,822 | -0.00(-0.12%) |
Mar 08, 2021 | 4.200 | 4.270 | 4.170 | 4.235 | 21,328 | +0.06(+1.32%) |
Mar 05, 2021 | 4.260 | 4.260 | 4.180 | 4.180 | 38,500 | -0.05(-1.18%) |
Mar 04, 2021 | 4.250 | 4.280 | 4.220 | 4.230 | 48,362 | -0.02(-0.47%) |
Mar 03, 2021 | 4.250 | 4.320 | 4.240 | 4.250 | 145,087 | -0.02(-0.47%) |
Mar 02, 2021 | 4.210 | 4.310 | 4.190 | 4.270 | 9,322 | +0.02(+0.47%) |
Mar 01, 2021 | 4.270 | 4.300 | 4.140 | 4.250 | 16,796 | +0.00(+0.00%) |
Feb 26, 2021 | 4.250 | 4.337 | 4.230 | 4.250 | 19,900 | +0.00(+0.00%) |
Feb 25, 2021 | 4.525 | 4.525 | 4.220 | 4.250 | 17,186 | -0.26(-5.76%) |
Feb 24, 2021 | 4.390 | 4.530 | 4.300 | 4.510 | 12,700 | +0.16(+3.68%) |
Feb 23, 2021 | 4.540 | 4.540 | 4.260 | 4.350 | 190,682 | -0.24(-5.23%) |
Feb 22, 2021 | 4.660 | 4.660 | 4.500 | 4.590 | 23,688 | -0.06(-1.29%) |
Feb 19, 2021 | 4.520 | 4.690 | 4.500 | 4.650 | 66,400 | +0.05(+1.09%) |
Feb 18, 2021 | 4.350 | 4.630 | 4.280 | 4.600 | 152,618 | +0.34(+7.98%) |
Feb 17, 2021 | 3.890 | 4.260 | 3.889 | 4.260 | 202,845 | +0.30(+7.58%) |
Feb 16, 2021 | 3.890 | 3.980 | 3.890 | 3.960 | 51,573 | +0.02(+0.51%) |
Feb 12, 2021 | 3.900 | 3.960 | 3.858 | 3.940 | 30,400 | +0.02(+0.51%) |
Feb 11, 2021 | 3.925 | 3.925 | 3.840 | 3.920 | 38,126 | +0.02(+0.51%) |
Feb 10, 2021 | 3.970 | 3.970 | 3.790 | 3.900 | 48,920 | +0.10(+2.63%) |
Feb 09, 2021 | 3.800 | 3.930 | 3.790 | 3.800 | 34,283 | +0.00(+0.00%) |
Feb 08, 2021 | 3.830 | 3.890 | 3.750 | 3.800 | 103,825 | -0.05(-1.30%) |
Feb 05, 2021 | 3.760 | 3.920 | 3.719 | 3.850 | 51,400 | +0.15(+4.05%) |
Feb 04, 2021 | 3.670 | 3.760 | 3.590 | 3.700 | 83,965 | +0.00(+0.00%) |
Feb 03, 2021 | 3.610 | 3.842 | 3.564 | 3.700 | 113,020 | +0.05(+1.37%) |
Feb 02, 2021 | 3.620 | 3.786 | 3.580 | 3.650 | 8,114 | +0.07(+1.96%) |
Feb 01, 2021 | 3.630 | 3.949 | 3.570 | 3.580 | 14,280 | -0.06(-1.65%) |
Jan 29, 2021 | 3.697 | 3.708 | 3.590 | 3.640 | 10,200 | -0.06(-1.62%) |
Jan 28, 2021 | 3.770 | 3.770 | 3.500 | 3.700 | 95,310 | -0.08(-2.12%) |
Jan 27, 2021 | 3.740 | 3.840 | 3.670 | 3.780 | 109,951 | -0.07(-1.82%) |
Jan 26, 2021 | 4.040 | 4.150 | 3.830 | 3.850 | 230,097 | -0.18(-4.47%) |
Jan 25, 2021 | 3.880 | 4.030 | 3.720 | 4.030 | 87,400 | +0.18(+4.68%) |
Jan 22, 2021 | 3.570 | 3.870 | 3.560 | 3.850 | 135,900 | +0.19(+5.19%) |
Jan 21, 2021 | 3.670 | 3.780 | 3.570 | 3.660 | 38,063 | -0.03(-0.81%) |
Jan 20, 2021 | 3.740 | 3.770 | 3.610 | 3.690 | 169,479 | -0.04(-1.07%) |
Jan 19, 2021 | 3.790 | 3.860 | 3.730 | 3.730 | 69,116 | -0.09(-2.36%) |
Jan 15, 2021 | 3.780 | 3.870 | 3.720 | 3.820 | 38,900 | +0.01(+0.26%) |
Jan 14, 2021 | 3.740 | 3.910 | 3.650 | 3.810 | 108,204 | +0.06(+1.60%) |
Jan 13, 2021 | 3.840 | 4.100 | 3.410 | 3.750 | 252,859 | +0.25(+7.14%) |
Jan 12, 2021 | 3.430 | 3.580 | 3.280 | 3.500 | 242,695 | +0.21(+6.38%) |
Jan 11, 2021 | 3.390 | 3.390 | 3.270 | 3.290 | 92,385 | -0.06(-1.79%) |
Jan 08, 2021 | 3.360 | 3.370 | 3.300 | 3.350 | 31,900 | -0.02(-0.59%) |
Jan 07, 2021 | 3.430 | 3.430 | 3.340 | 3.370 | 45,833 | +0.02(+0.60%) |
Jan 06, 2021 | 3.420 | 3.430 | 3.340 | 3.350 | 18,499 | -0.02(-0.59%) |
Jan 05, 2021 | 3.130 | 3.380 | 3.120 | 3.370 | 17,695 | +0.08(+2.43%) |
Jan 04, 2021 | 3.410 | 3.470 | 3.290 | 3.290 | 15,694 | -0.12(-3.52%) |
Dec 31, 2020 | 3.410 | 3.410 | 3.410 | 36,806 | -0.10(-2.85%) | |
Dec 30, 2020 | 3.440 | 3.600 | 3.290 | 3.510 | 36,806 | +0.20(+6.04%) |
Dec 29, 2020 | 3.220 | 3.810 | 3.220 | 3.310 | 100,080 | +0.09(+2.80%) |
Dec 28, 2020 | 3.400 | 3.400 | 3.170 | 3.220 | 35,951 | -0.15(-4.45%) |
Dec 24, 2020 | 3.430 | 3.430 | 3.302 | 3.370 | 15,000 | +0.05(+1.51%) |
Dec 23, 2020 | 3.200 | 3.320 | 3.200 | 3.320 | 28,941 | +0.10(+3.11%) |
Dec 22, 2020 | 3.240 | 3.260 | 3.160 | 3.220 | 32,314 | -0.03(-0.92%) |
Dec 21, 2020 | 3.240 | 3.250 | 3.140 | 3.250 | 56,078 | +0.03(+0.93%) |
Dec 18, 2020 | 3.220 | 3.270 | 3.150 | 3.220 | 21,800 | -0.03(-0.92%) |
Dec 17, 2020 | 3.200 | 3.250 | 3.100 | 3.250 | 23,016 | +0.12(+3.83%) |
Dec 16, 2020 | 3.160 | 3.160 | 3.130 | 3.130 | 3,479 | -0.03(-0.95%) |
Dec 15, 2020 | 3.180 | 3.230 | 3.160 | 3.160 | 122,787 | +0.00(+0.00%) |
Dec 14, 2020 | 3.160 | 3.300 | 3.100 | 3.160 | 28,881 | +0.06(+1.94%) |
Dec 11, 2020 | 3.060 | 3.120 | 3.000 | 3.100 | 9,800 | +0.06(+1.97%) |
Dec 10, 2020 | 2.940 | 3.050 | 2.940 | 3.040 | 28,907 | +0.10(+3.40%) |
Dec 09, 2020 | 3.030 | 3.030 | 2.937 | 2.940 | 14,530 | -0.01(-0.34%) |
Dec 08, 2020 | 3.070 | 3.090 | 2.950 | 2.950 | 15,330 | -0.12(-3.91%) |
Dec 07, 2020 | 3.060 | 3.120 | 3.010 | 3.070 | 15,165 | +0.02(+0.66%) |
Dec 04, 2020 | 2.990 | 3.090 | 2.960 | 3.050 | 85,100 | +0.07(+2.35%) |
Dec 03, 2020 | 3.100 | 3.100 | 2.911 | 2.980 | 40,482 | +0.00(+0.00%) |
Dec 02, 2020 | 2.990 | 2.990 | 2.950 | 2.980 | 7,852 | +0.01(+0.34%) |
Dec 01, 2020 | 3.018 | 3.048 | 2.920 | 2.970 | 17,724 | +0.05(+1.71%) |
Nov 30, 2020 | 3.150 | 3.150 | 2.870 | 2.920 | 34,655 | -0.10(-3.28%) |
Nov 27, 2020 | 2.900 | 3.020 | 2.900 | 3.019 | 15,700 | +0.14(+5.04%) |
Nov 25, 2020 | 2.887 | 2.900 | 2.870 | 2.874 | 3,900 | -0.02(-0.55%) |
Nov 24, 2020 | 2.800 | 2.900 | 2.800 | 2.890 | 15,672 | +0.06(+2.12%) |
Nov 23, 2020 | 2.770 | 2.830 | 2.740 | 2.830 | 11,802 | +0.04(+1.43%) |
Nov 20, 2020 | 2.900 | 2.950 | 2.700 | 2.790 | 87,200 | -0.10(-3.46%) |
Nov 19, 2020 | 2.830 | 2.900 | 2.830 | 2.890 | 4,208 | +0.03(+1.05%) |
Nov 18, 2020 | 2.700 | 2.900 | 2.600 | 2.860 | 528,402 | +0.18(+6.72%) |
Nov 17, 2020 | 2.730 | 2.730 | 2.660 | 2.680 | 6,933 | -0.03(-1.11%) |
Nov 16, 2020 | 2.740 | 2.800 | 2.700 | 2.710 | 134,676 | -0.08(-2.87%) |
Nov 13, 2020 | 2.660 | 2.790 | 2.640 | 2.790 | 11,800 | +0.16(+6.08%) |
Nov 12, 2020 | 2.690 | 2.700 | 2.630 | 2.630 | 5,529 | -0.07(-2.59%) |
Nov 11, 2020 | 2.722 | 2.722 | 2.680 | 2.700 | 28,757 | +0.04(+1.31%) |
Nov 10, 2020 | 2.705 | 2.705 | 2.640 | 2.665 | 3,226 | +0.00(+0.19%) |
Nov 09, 2020 | 2.830 | 3.000 | 2.600 | 2.660 | 83,789 | -0.02(-0.75%) |
Nov 06, 2020 | 2.650 | 2.740 | 2.650 | 2.680 | 22,000 | +0.01(+0.37%) |
Nov 05, 2020 | 2.630 | 2.710 | 2.630 | 2.670 | 68,901 | +0.04(+1.52%) |
Nov 04, 2020 | 2.650 | 2.670 | 2.560 | 2.630 | 23,114 | +0.02(+0.77%) |
Nov 03, 2020 | 2.610 | 2.660 | 2.600 | 2.610 | 49,393 | +0.05(+1.95%) |
Nov 02, 2020 | 2.580 | 2.630 | 2.550 | 2.560 | 76,198 | -0.02(-0.78%) |
Oct 30, 2020 | 2.560 | 2.590 | 2.560 | 2.580 | 50,200 | -0.01(-0.39%) |
Oct 29, 2020 | 2.630 | 2.710 | 2.590 | 2.590 | 24,394 | -0.08(-2.88%) |
Oct 28, 2020 | 2.730 | 2.730 | 2.630 | 2.667 | 11,164 | -0.09(-3.38%) |
Oct 27, 2020 | 2.875 | 2.875 | 2.740 | 2.760 | 26,356 | -0.11(-3.83%) |
Oct 26, 2020 | 2.880 | 2.890 | 2.820 | 2.870 | 9,927 | -0.01(-0.35%) |
Oct 23, 2020 | 2.910 | 2.950 | 2.860 | 2.880 | 12,900 | -0.04(-1.37%) |
Oct 22, 2020 | 2.920 | 2.933 | 2.850 | 2.920 | 24,248 | +0.00(+0.00%) |
Oct 21, 2020 | 2.880 | 2.960 | 2.880 | 2.920 | 17,461 | +0.02(+0.69%) |
Oct 20, 2020 | 2.790 | 2.900 | 2.790 | 2.900 | 7,472 | +0.10(+3.57%) |
Oct 19, 2020 | 2.970 | 2.970 | 2.710 | 2.800 | 24,344 | -0.13(-4.44%) |
Oct 16, 2020 | 2.800 | 2.930 | 2.790 | 2.930 | 29,000 | +0.05(+1.74%) |
Oct 15, 2020 | 2.900 | 2.935 | 2.840 | 2.880 | 7,560 | -0.10(-3.36%) |
Oct 14, 2020 | 2.900 | 3.030 | 2.900 | 2.980 | 11,986 | +0.03(+1.02%) |
Oct 13, 2020 | 2.917 | 2.950 | 2.896 | 2.950 | 18,223 | +0.00(+0.00%) |
Oct 12, 2020 | 3.050 | 3.050 | 2.890 | 2.950 | 22,015 | -0.12(-3.91%) |
Oct 09, 2020 | 2.950 | 3.070 | 2.846 | 3.070 | 138,300 | +0.10(+3.37%) |
Oct 08, 2020 | 3.000 | 3.080 | 2.810 | 2.970 | 97,658 | -0.18(-5.71%) |
Oct 07, 2020 | 3.300 | 3.300 | 3.110 | 3.150 | 129,005 | -0.05(-1.56%) |
Oct 06, 2020 | 3.200 | 3.250 | 3.140 | 3.200 | 125,918 | +0.06(+1.91%) |
Oct 05, 2020 | 3.250 | 3.300 | 3.090 | 3.140 | 53,217 | -0.10(-3.08%) |
Oct 02, 2020 | 3.110 | 3.240 | 3.110 | 3.240 | 10,500 | +0.03(+0.93%) |
Oct 01, 2020 | 3.220 | 3.230 | 3.200 | 3.210 | 6,104 | -0.04(-1.23%) |
Sep 30, 2020 | 3.230 | 3.250 | 3.210 | 3.250 | 13,634 | +0.01(+0.31%) |
Sep 29, 2020 | 3.210 | 3.260 | 3.210 | 3.240 | 21,131 | +0.00(+0.00%) |
Sep 28, 2020 | 3.300 | 3.300 | 3.210 | 3.240 | 13,851 | -0.03(-0.92%) |
Sep 25, 2020 | 3.308 | 3.308 | 3.260 | 3.270 | 3,700 | +0.01(+0.31%) |
Sep 24, 2020 | 3.170 | 3.535 | 3.170 | 3.260 | 72,809 | +0.05(+1.56%) |
Sep 23, 2020 | 3.320 | 3.360 | 3.210 | 3.210 | 25,321 | -0.13(-3.89%) |
Sep 22, 2020 | 3.400 | 3.400 | 3.340 | 3.340 | 5,196 | -0.02(-0.60%) |
Sep 21, 2020 | 3.410 | 3.420 | 3.360 | 3.360 | 5,028 | -0.14(-4.00%) |
Sep 18, 2020 | 3.530 | 3.530 | 3.490 | 3.500 | 1,100 | +0.01(+0.29%) |
Sep 17, 2020 | 3.470 | 3.521 | 3.420 | 3.490 | 10,254 | -0.05(-1.41%) |
Sep 16, 2020 | 3.600 | 3.600 | 3.510 | 3.540 | 19,904 | -0.06(-1.67%) |
Sep 15, 2020 | 3.610 | 3.660 | 3.600 | 3.600 | 15,554 | +0.00(+0.00%) |
Sep 14, 2020 | 3.540 | 3.630 | 3.540 | 3.600 | 5,535 | +0.06(+1.69%) |
Sep 11, 2020 | 3.630 | 3.630 | 3.530 | 3.540 | 3,900 | -0.03(-0.84%) |
Sep 10, 2020 | 3.560 | 3.600 | 3.540 | 3.570 | 15,974 | +0.02(+0.56%) |
Sep 09, 2020 | 3.460 | 3.580 | 3.460 | 3.550 | 8,845 | +0.13(+3.88%) |
Sep 08, 2020 | 3.545 | 3.545 | 3.400 | 3.417 | 52,096 | -0.19(-5.34%) |
Sep 04, 2020 | 3.440 | 3.630 | 3.430 | 3.610 | 44,100 | +0.17(+4.94%) |
Sep 03, 2020 | 3.591 | 3.591 | 3.330 | 3.440 | 59,113 | -0.16(-4.44%) |
Sep 02, 2020 | 3.640 | 3.640 | 3.570 | 3.600 | 4,070 | -0.05(-1.30%) |
Sep 01, 2020 | 3.650 | 3.722 | 3.580 | 3.648 | 13,707 | +0.07(+1.89%) |
Aug 31, 2020 | 3.700 | 3.706 | 3.560 | 3.580 | 16,388 | -0.15(-4.02%) |
Aug 28, 2020 | 3.750 | 3.775 | 3.719 | 3.730 | 20,500 | -0.02(-0.53%) |
Aug 27, 2020 | 3.740 | 3.750 | 3.740 | 3.750 | 6,367 | +0.00(+0.00%) |
Aug 26, 2020 | 3.830 | 3.830 | 3.690 | 3.750 | 8,706 | +0.00(+0.00%) |
Aug 25, 2020 | 3.720 | 3.850 | 3.720 | 3.750 | 12,996 | +0.00(+0.00%) |
Aug 24, 2020 | 3.660 | 3.789 | 3.660 | 3.750 | 36,454 | +0.05(+1.35%) |
Aug 21, 2020 | 3.800 | 3.805 | 3.650 | 3.700 | 53,100 | -0.10(-2.63%) |
Aug 20, 2020 | 3.780 | 3.820 | 3.760 | 3.800 | 29,679 | -0.01(-0.26%) |
Aug 19, 2020 | 3.800 | 3.870 | 3.780 | 3.810 | 16,668 | -0.01(-0.26%) |
Aug 18, 2020 | 3.840 | 3.860 | 3.801 | 3.820 | 10,356 | -0.03(-0.78%) |
Aug 17, 2020 | 3.840 | 3.880 | 3.781 | 3.850 | 22,490 | -0.01(-0.26%) |
Aug 14, 2020 | 3.850 | 3.920 | 3.790 | 3.860 | 53,000 | -0.03(-0.77%) |
Aug 13, 2020 | 3.910 | 3.930 | 3.890 | 3.890 | 22,926 | -0.04(-1.02%) |
Aug 12, 2020 | 3.950 | 3.970 | 3.900 | 3.930 | 21,227 | +0.02(+0.51%) |
Aug 11, 2020 | 3.990 | 4.100 | 3.910 | 3.910 | 34,581 | -0.05(-1.26%) |
Aug 10, 2020 | 3.990 | 4.050 | 3.940 | 3.960 | 30,540 | -0.01(-0.25%) |
Aug 07, 2020 | 3.900 | 3.970 | 3.900 | 3.970 | 13,000 | +0.02(+0.51%) |
Aug 06, 2020 | 4.150 | 4.150 | 3.950 | 3.950 | 14,042 | -0.20(-4.82%) |
Aug 05, 2020 | 4.150 | 4.180 | 4.110 | 4.150 | 6,197 | +0.04(+0.97%) |
Aug 04, 2020 | 3.990 | 4.140 | 3.919 | 4.110 | 12,304 | +0.16(+4.05%) |
Aug 03, 2020 | 4.060 | 4.140 | 3.900 | 3.950 | 26,936 | -0.19(-4.59%) |
Jul 31, 2020 | 4.120 | 4.190 | 4.070 | 4.140 | 99,800 | +0.04(+0.98%) |
Jul 30, 2020 | 3.841 | 4.100 | 3.841 | 4.100 | 20,353 | +0.20(+5.13%) |
Jul 29, 2020 | 3.820 | 3.900 | 3.820 | 3.900 | 10,279 | +0.05(+1.30%) |
Jul 28, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 19,686 | -0.03(-0.77%) |
Jul 27, 2020 | 4.090 | 4.090 | 3.860 | 3.880 | 10,397 | -0.12(-3.00%) |
Jul 24, 2020 | 3.890 | 4.000 | 3.780 | 4.000 | 32,400 | -0.00(-0.12%) |
Jul 23, 2020 | 3.980 | 4.070 | 3.980 | 4.005 | 18,464 | +0.00(+0.12%) |
Jul 22, 2020 | 4.090 | 4.090 | 3.950 | 4.000 | 20,782 | -0.10(-2.44%) |
Jul 21, 2020 | 4.080 | 4.190 | 4.020 | 4.100 | 11,807 | +0.10(+2.50%) |
Jul 20, 2020 | 3.820 | 4.120 | 3.820 | 4.000 | 96,830 | +0.21(+5.54%) |
Jul 17, 2020 | 3.810 | 3.820 | 3.735 | 3.790 | 132,800 | +0.01(+0.23%) |
Jul 16, 2020 | 3.840 | 3.840 | 3.750 | 3.781 | 28,792 | +0.00(+0.04%) |
Jul 15, 2020 | 3.820 | 3.820 | 3.680 | 3.780 | 40,318 | +0.30(+8.62%) |
Jul 14, 2020 | 3.530 | 3.640 | 3.480 | 3.480 | 27,864 | +0.02(+0.58%) |
Jul 13, 2020 | 3.670 | 3.750 | 3.410 | 3.460 | 172,288 | -0.09(-2.54%) |
Jul 10, 2020 | 3.550 | 3.590 | 3.280 | 3.550 | 56,500 | +0.04(+1.14%) |
Jul 09, 2020 | 3.800 | 3.850 | 3.360 | 3.510 | 263,457 | +0.29(+9.01%) |
Jul 08, 2020 | 3.230 | 3.250 | 3.030 | 3.220 | 109,804 | +0.11(+3.54%) |
Jul 07, 2020 | 3.050 | 3.180 | 3.050 | 3.110 | 28,648 | +0.11(+3.67%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.900 | 3.000 | 13,165 | +0.02(+0.50%) |
Jul 02, 2020 | 2.910 | 3.040 | 2.910 | 2.985 | 3,000 | -0.06(-1.81%) |
Jul 01, 2020 | 2.864 | 3.069 | 2.864 | 3.040 | 7,182 | +0.23(+7.99%) |
Jun 30, 2020 | 2.660 | 2.820 | 2.580 | 2.815 | 14,882 | +0.12(+4.65%) |
Jun 29, 2020 | 2.760 | 2.760 | 2.580 | 2.690 | 74,806 | -0.07(-2.54%) |
Jun 26, 2020 | 2.690 | 2.780 | 2.690 | 2.760 | 1,400 | +0.07(+2.60%) |
Jun 25, 2020 | 2.630 | 2.750 | 2.560 | 2.690 | 43,186 | +0.09(+3.46%) |
Jun 24, 2020 | 2.690 | 2.690 | 2.600 | 2.600 | 20,593 | -0.14(-5.11%) |
Jun 23, 2020 | 2.610 | 2.810 | 2.600 | 2.740 | 32,316 | +0.07(+2.62%) |
Jun 22, 2020 | 2.800 | 2.800 | 2.590 | 2.670 | 44,160 | -0.06(-2.20%) |
Jun 19, 2020 | 2.895 | 2.904 | 2.710 | 2.730 | 25,000 | -0.14(-5.04%) |
Jun 18, 2020 | 2.810 | 2.910 | 2.810 | 2.875 | 7,783 | +0.00(+0.17%) |
Jun 17, 2020 | 3.030 | 3.030 | 2.840 | 2.870 | 16,220 | -0.14(-4.65%) |
Jun 16, 2020 | 2.970 | 3.136 | 2.946 | 3.010 | 33,710 | +0.11(+3.79%) |
Jun 15, 2020 | 2.750 | 2.910 | 2.710 | 2.900 | 15,036 | +0.04(+1.40%) |
Jun 12, 2020 | 2.880 | 2.950 | 2.765 | 2.860 | 8,300 | +0.12(+4.38%) |
Jun 11, 2020 | 2.980 | 3.120 | 2.690 | 2.740 | 22,058 | -0.34(-11.04%) |
Jun 10, 2020 | 3.212 | 3.230 | 3.010 | 3.080 | 40,149 | -0.15(-4.64%) |
Jun 09, 2020 | 3.240 | 3.260 | 3.214 | 3.230 | 1,480 | -0.02(-0.62%) |
Jun 08, 2020 | 3.360 | 3.360 | 3.180 | 3.250 | 9,824 | +0.01(+0.31%) |
Jun 05, 2020 | 3.330 | 3.370 | 3.240 | 3.240 | 12,100 | -0.04(-1.22%) |
Jun 04, 2020 | 3.330 | 3.370 | 3.210 | 3.280 | 5,056 | +0.01(+0.31%) |
Jun 03, 2020 | 3.110 | 3.290 | 3.110 | 3.270 | 11,479 | +0.20(+6.51%) |
Jun 02, 2020 | 2.970 | 3.325 | 2.940 | 3.070 | 12,097 | +0.16(+5.50%) |
Jun 01, 2020 | 2.633 | 3.020 | 2.616 | 2.910 | 189,840 | +0.28(+10.65%) |
May 29, 2020 | 2.610 | 2.680 | 2.600 | 2.630 | 33,500 | +0.02(+0.77%) |
May 28, 2020 | 2.550 | 2.610 | 2.534 | 2.610 | 16,270 | +0.06(+2.35%) |
May 27, 2020 | 2.560 | 2.600 | 2.540 | 2.550 | 16,408 | -0.02(-0.78%) |
May 26, 2020 | 2.490 | 2.590 | 2.490 | 2.570 | 22,895 | +0.15(+6.28%) |
May 22, 2020 | 2.430 | 2.450 | 2.408 | 2.418 | 2,600 | -0.00(-0.07%) |
May 21, 2020 | 2.440 | 2.440 | 2.250 | 2.420 | 9,984 | +0.02(+0.83%) |
May 20, 2020 | 2.350 | 2.470 | 2.350 | 2.400 | 37,497 | +0.09(+3.90%) |
May 19, 2020 | 2.350 | 2.350 | 2.280 | 2.310 | 10,458 | -0.01(-0.43%) |
May 18, 2020 | 2.370 | 2.370 | 2.310 | 2.320 | 1,441 | +0.02(+0.87%) |
May 15, 2020 | 2.300 | 2.350 | 2.280 | 2.300 | 8,500 | +0.02(+0.88%) |
May 14, 2020 | 2.260 | 2.310 | 2.250 | 2.280 | 4,111 | +0.05(+2.24%) |
May 13, 2020 | 2.370 | 2.370 | 2.230 | 2.230 | 9,951 | -0.13(-5.51%) |
May 12, 2020 | 2.395 | 2.405 | 2.310 | 2.360 | 6,044 | -0.03(-1.26%) |
May 11, 2020 | 2.410 | 2.410 | 2.350 | 2.390 | 2,884 | -0.02(-0.83%) |
May 08, 2020 | 2.410 | 2.420 | 2.390 | 2.410 | 19,800 | +0.00(+0.00%) |
May 07, 2020 | 2.390 | 2.420 | 2.390 | 2.410 | 45,064 | +0.00(+0.00%) |
May 06, 2020 | 2.380 | 2.440 | 2.350 | 2.410 | 29,629 | +0.06(+2.55%) |
May 05, 2020 | 2.400 | 2.450 | 2.290 | 2.350 | 38,298 | -0.04(-1.67%) |
May 04, 2020 | 2.450 | 2.450 | 2.350 | 2.390 | 5,703 | -0.06(-2.45%) |