Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.65 | 11.00 | 10.56 | 10.66 | 292,500 | -0.21(-1.93%) |
Apr 29, 2021 | 10.90 | 11.00 | 10.15 | 10.87 | 509,368 | -0.10(-0.91%) |
Apr 28, 2021 | 10.61 | 11.03 | 10.30 | 10.97 | 640,995 | +0.37(+3.49%) |
Apr 27, 2021 | 10.44 | 10.93 | 10.35 | 10.60 | 601,228 | +0.35(+3.41%) |
Apr 26, 2021 | 9.800 | 10.36 | 9.740 | 10.25 | 569,650 | +0.47(+4.81%) |
Apr 23, 2021 | 9.424 | 9.800 | 9.424 | 9.780 | 303,000 | +0.43(+4.60%) |
Apr 22, 2021 | 9.350 | 9.800 | 9.250 | 9.350 | 477,669 | +0.13(+1.41%) |
Apr 21, 2021 | 8.500 | 9.270 | 8.300 | 9.220 | 487,003 | +0.88(+10.55%) |
Apr 20, 2021 | 8.820 | 8.900 | 8.250 | 8.340 | 471,443 | -0.12(-1.42%) |
Apr 19, 2021 | 8.470 | 8.600 | 8.200 | 8.460 | 314,812 | +0.01(+0.12%) |
Apr 16, 2021 | 8.790 | 8.974 | 8.400 | 8.450 | 463,300 | -0.33(-3.76%) |
Apr 15, 2021 | 9.270 | 9.340 | 8.710 | 8.780 | 478,848 | -0.50(-5.39%) |
Apr 14, 2021 | 9.250 | 9.500 | 9.170 | 9.280 | 298,853 | -0.04(-0.43%) |
Apr 13, 2021 | 9.570 | 9.600 | 9.130 | 9.320 | 301,371 | -0.27(-2.82%) |
Apr 12, 2021 | 9.800 | 9.900 | 9.500 | 9.590 | 401,787 | -0.22(-2.24%) |
Apr 09, 2021 | 9.570 | 10.10 | 9.550 | 9.810 | 243,600 | +0.08(+0.82%) |
Apr 08, 2021 | 9.940 | 10.04 | 9.510 | 9.730 | 351,362 | -0.12(-1.22%) |
Apr 07, 2021 | 10.19 | 10.29 | 9.700 | 9.850 | 416,638 | -0.34(-3.34%) |
Apr 06, 2021 | 10.55 | 10.63 | 10.02 | 10.19 | 284,366 | -0.31(-2.95%) |
Apr 05, 2021 | 10.40 | 10.67 | 10.13 | 10.50 | 495,529 | +0.30(+2.94%) |
Apr 01, 2021 | 10.16 | 10.38 | 10.05 | 10.20 | 231,000 | +0.04(+0.39%) |
Mar 31, 2021 | 10.20 | 10.37 | 9.950 | 10.16 | 364,840 | +0.05(+0.49%) |
Mar 30, 2021 | 10.09 | 10.35 | 9.850 | 10.11 | 412,417 | -0.10(-0.98%) |
Mar 29, 2021 | 10.44 | 10.52 | 10.05 | 10.21 | 793,433 | +0.11(+1.09%) |
Mar 26, 2021 | 11.03 | 11.05 | 9.710 | 10.10 | 627,000 | -0.21(-2.04%) |
Mar 25, 2021 | 9.770 | 10.49 | 9.320 | 10.31 | 985,066 | +0.23(+2.28%) |
Mar 24, 2021 | 10.81 | 11.13 | 9.920 | 10.08 | 1,340,143 | -0.85(-7.78%) |
Mar 23, 2021 | 12.24 | 12.73 | 10.45 | 10.93 | 7,224,198 | +0.55(+5.30%) |
Mar 22, 2021 | 9.920 | 12.10 | 9.520 | 10.38 | 4,515,651 | +1.22(+13.32%) |
Mar 19, 2021 | 9.800 | 10.27 | 9.050 | 9.160 | 1,874,500 | -0.16(-1.72%) |
Mar 18, 2021 | 9.610 | 9.910 | 9.240 | 9.320 | 233,642 | -0.51(-5.19%) |
Mar 17, 2021 | 9.420 | 9.960 | 9.370 | 9.830 | 218,089 | +0.19(+1.97%) |
Mar 16, 2021 | 9.390 | 9.850 | 9.120 | 9.640 | 364,957 | +0.37(+3.99%) |
Mar 15, 2021 | 9.380 | 9.440 | 8.940 | 9.270 | 186,780 | -0.13(-1.38%) |
Mar 12, 2021 | 9.040 | 9.610 | 8.870 | 9.400 | 520,200 | +0.40(+4.44%) |
Mar 11, 2021 | 8.500 | 9.060 | 8.490 | 9.000 | 539,837 | +0.78(+9.49%) |
Mar 10, 2021 | 8.570 | 8.600 | 8.070 | 8.220 | 234,559 | +0.01(+0.12%) |
Mar 09, 2021 | 8.240 | 8.340 | 7.930 | 8.210 | 322,892 | +0.47(+6.07%) |
Mar 08, 2021 | 7.300 | 7.980 | 7.200 | 7.740 | 331,376 | +0.13(+1.71%) |
Mar 05, 2021 | 7.430 | 7.690 | 6.980 | 7.610 | 490,700 | +0.10(+1.33%) |
Mar 04, 2021 | 8.500 | 8.550 | 7.500 | 7.510 | 1,114,604 | -1.29(-14.66%) |
Mar 03, 2021 | 8.650 | 8.920 | 8.500 | 8.800 | 430,725 | +0.00(+0.00%) |
Mar 02, 2021 | 8.810 | 9.340 | 8.770 | 8.800 | 338,322 | -0.24(-2.65%) |
Mar 01, 2021 | 9.010 | 9.340 | 8.920 | 9.040 | 251,431 | +0.13(+1.46%) |
Feb 26, 2021 | 9.200 | 9.430 | 8.500 | 8.910 | 340,900 | -0.04(-0.45%) |
Feb 25, 2021 | 9.610 | 9.698 | 8.550 | 8.950 | 428,549 | -0.42(-4.48%) |
Feb 24, 2021 | 9.000 | 9.588 | 8.976 | 9.370 | 271,990 | +0.46(+5.16%) |
Feb 23, 2021 | 8.500 | 9.380 | 8.200 | 8.910 | 823,120 | -0.47(-5.01%) |
Feb 22, 2021 | 10.19 | 10.37 | 9.240 | 9.380 | 812,096 | -1.23(-11.59%) |
Feb 19, 2021 | 10.56 | 10.78 | 10.37 | 10.61 | 279,200 | +0.11(+1.05%) |
Feb 18, 2021 | 11.23 | 11.28 | 10.25 | 10.50 | 461,672 | -0.83(-7.33%) |
Feb 17, 2021 | 10.91 | 11.44 | 10.81 | 11.33 | 574,271 | +0.22(+1.98%) |
Feb 16, 2021 | 11.68 | 11.71 | 10.80 | 11.11 | 663,801 | +0.11(+1.00%) |
Feb 12, 2021 | 10.00 | 11.40 | 9.900 | 11.00 | 931,800 | +0.80(+7.84%) |
Feb 11, 2021 | 9.750 | 10.53 | 9.740 | 10.20 | 926,973 | +0.15(+1.49%) |
Feb 10, 2021 | 10.69 | 11.00 | 9.690 | 10.05 | 946,025 | -0.39(-3.74%) |
Feb 09, 2021 | 10.65 | 10.70 | 10.02 | 10.44 | 940,715 | +0.01(+0.10%) |
Feb 08, 2021 | 10.13 | 10.63 | 10.12 | 10.43 | 781,624 | +0.40(+3.99%) |
Feb 05, 2021 | 10.01 | 10.53 | 9.800 | 10.03 | 897,900 | +0.39(+4.05%) |
Feb 04, 2021 | 10.64 | 11.40 | 9.250 | 9.640 | 2,371,244 | -0.76(-7.31%) |
Feb 03, 2021 | 9.960 | 10.87 | 9.800 | 10.40 | 2,503,792 | +0.97(+10.29%) |
Feb 02, 2021 | 8.920 | 9.830 | 8.680 | 9.430 | 1,470,607 | +0.80(+9.27%) |
Feb 01, 2021 | 7.780 | 8.980 | 7.500 | 8.630 | 1,454,901 | +1.37(+18.87%) |
Jan 29, 2021 | 7.090 | 7.760 | 7.000 | 7.260 | 668,800 | +0.27(+3.86%) |
Jan 28, 2021 | 6.850 | 7.300 | 6.800 | 6.990 | 501,856 | +0.05(+0.72%) |
Jan 27, 2021 | 6.420 | 7.450 | 6.360 | 6.940 | 752,413 | +0.10(+1.46%) |
Jan 26, 2021 | 7.190 | 7.600 | 6.730 | 6.840 | 1,568,077 | -0.01(-0.15%) |
Jan 25, 2021 | 5.800 | 7.430 | 5.750 | 6.850 | 2,947,141 | +1.32(+23.87%) |
Jan 22, 2021 | 4.630 | 5.700 | 4.600 | 5.530 | 1,703,400 | +0.95(+20.74%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.360 | 4.580 | 454,389 | +0.27(+6.26%) |
Jan 20, 2021 | 4.380 | 4.410 | 4.235 | 4.310 | 230,270 | -0.13(-2.93%) |
Jan 19, 2021 | 4.400 | 4.470 | 4.340 | 4.440 | 127,952 | +0.07(+1.60%) |
Jan 15, 2021 | 4.510 | 4.559 | 4.340 | 4.370 | 246,800 | -0.09(-2.02%) |
Jan 14, 2021 | 4.410 | 4.650 | 4.320 | 4.460 | 253,900 | +0.09(+2.06%) |
Jan 13, 2021 | 4.390 | 4.390 | 4.300 | 4.370 | 115,030 | +0.02(+0.46%) |
Jan 12, 2021 | 4.460 | 4.460 | 4.340 | 4.350 | 157,777 | -0.07(-1.58%) |
Jan 11, 2021 | 4.500 | 4.500 | 4.340 | 4.420 | 121,594 | -0.08(-1.78%) |
Jan 08, 2021 | 4.480 | 4.500 | 4.280 | 4.500 | 173,900 | +0.08(+1.81%) |
Jan 07, 2021 | 4.310 | 4.420 | 4.200 | 4.420 | 194,715 | +0.20(+4.74%) |
Jan 06, 2021 | 4.340 | 4.375 | 4.140 | 4.220 | 167,575 | -0.09(-2.09%) |
Jan 05, 2021 | 4.290 | 4.347 | 4.160 | 4.310 | 158,061 | -0.04(-0.92%) |
Jan 04, 2021 | 4.200 | 4.350 | 4.120 | 4.350 | 139,794 | +0.11(+2.59%) |
Dec 31, 2020 | 4.240 | 4.240 | 4.240 | 206,009 | -0.13(-2.97%) | |
Dec 30, 2020 | 4.430 | 4.590 | 4.330 | 4.370 | 206,009 | -0.12(-2.67%) |
Dec 29, 2020 | 4.560 | 4.560 | 4.270 | 4.490 | 321,869 | +0.03(+0.56%) |
Dec 28, 2020 | 4.720 | 4.740 | 4.440 | 4.465 | 370,999 | -0.08(-1.65%) |
Dec 24, 2020 | 4.570 | 4.580 | 4.350 | 4.540 | 198,800 | -0.07(-1.52%) |
Dec 23, 2020 | 4.630 | 4.700 | 4.396 | 4.610 | 723,389 | +0.14(+3.13%) |
Dec 22, 2020 | 4.350 | 4.520 | 4.220 | 4.470 | 341,208 | +0.07(+1.59%) |
Dec 21, 2020 | 4.310 | 4.450 | 4.170 | 4.400 | 476,625 | +0.17(+4.02%) |
Dec 18, 2020 | 4.080 | 4.270 | 4.080 | 4.230 | 429,400 | +0.20(+4.96%) |
Dec 17, 2020 | 4.060 | 4.320 | 4.020 | 4.030 | 873,801 | -0.03(-0.74%) |
Dec 16, 2020 | 4.230 | 4.270 | 4.030 | 4.060 | 342,550 | -0.15(-3.56%) |
Dec 15, 2020 | 4.110 | 4.440 | 4.060 | 4.210 | 649,713 | -0.01(-0.24%) |
Dec 14, 2020 | 4.310 | 4.490 | 4.210 | 4.220 | 367,709 | -0.03(-0.71%) |
Dec 11, 2020 | 4.640 | 4.650 | 4.250 | 4.250 | 468,100 | -0.39(-8.41%) |
Dec 10, 2020 | 4.280 | 4.680 | 4.150 | 4.640 | 449,478 | +0.32(+7.41%) |
Dec 09, 2020 | 4.270 | 4.330 | 4.130 | 4.320 | 301,785 | +0.02(+0.47%) |
Dec 08, 2020 | 4.180 | 4.370 | 4.070 | 4.300 | 265,851 | +0.12(+2.87%) |
Dec 07, 2020 | 4.270 | 4.400 | 4.160 | 4.180 | 467,258 | +0.01(+0.24%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.080 | 4.170 | 546,700 | -0.14(-3.25%) |
Dec 03, 2020 | 3.990 | 4.810 | 3.990 | 4.310 | 4,109,165 | +0.41(+10.51%) |
Dec 02, 2020 | 3.740 | 3.900 | 3.550 | 3.900 | 717,006 | +0.22(+5.98%) |
Dec 01, 2020 | 4.430 | 4.440 | 3.580 | 3.680 | 1,679,710 | -0.58(-13.62%) |
Nov 30, 2020 | 5.540 | 5.580 | 4.170 | 4.260 | 7,330,417 | -0.19(-4.27%) |
Nov 27, 2020 | 3.510 | 5.150 | 3.440 | 4.450 | 7,141,400 | +1.22(+37.77%) |
Nov 25, 2020 | 2.870 | 3.343 | 2.850 | 3.230 | 682,100 | +0.45(+16.19%) |
Nov 24, 2020 | 2.720 | 2.870 | 2.600 | 2.780 | 265,731 | +0.23(+9.02%) |
Nov 23, 2020 | 2.680 | 2.710 | 2.540 | 2.550 | 118,491 | -0.11(-4.14%) |
Nov 20, 2020 | 2.600 | 2.700 | 2.501 | 2.660 | 118,000 | +0.08(+3.10%) |
Nov 19, 2020 | 2.560 | 2.610 | 2.490 | 2.580 | 64,602 | +0.06(+2.38%) |
Nov 18, 2020 | 2.500 | 2.700 | 2.465 | 2.520 | 278,587 | -0.07(-2.70%) |
Nov 17, 2020 | 2.610 | 2.610 | 2.530 | 2.590 | 81,122 | -0.01(-0.38%) |
Nov 16, 2020 | 2.640 | 2.650 | 2.540 | 2.600 | 82,737 | +0.06(+2.36%) |
Nov 13, 2020 | 2.770 | 2.770 | 2.500 | 2.540 | 238,300 | -0.23(-8.30%) |
Nov 12, 2020 | 2.640 | 2.880 | 2.590 | 2.770 | 255,247 | +0.13(+4.92%) |
Nov 11, 2020 | 2.680 | 2.760 | 2.550 | 2.640 | 109,414 | -0.03(-1.12%) |
Nov 10, 2020 | 2.830 | 2.830 | 2.590 | 2.670 | 144,468 | -0.11(-3.96%) |
Nov 09, 2020 | 2.870 | 2.890 | 2.720 | 2.780 | 105,980 | +0.07(+2.58%) |
Nov 06, 2020 | 2.650 | 2.750 | 2.610 | 2.710 | 61,700 | +0.06(+2.26%) |
Nov 05, 2020 | 2.690 | 2.730 | 2.610 | 2.650 | 77,226 | +0.04(+1.53%) |
Nov 04, 2020 | 2.600 | 2.710 | 2.600 | 2.610 | 23,312 | +0.02(+0.77%) |
Nov 03, 2020 | 2.600 | 2.740 | 2.540 | 2.590 | 75,423 | -0.05(-1.89%) |
Nov 02, 2020 | 2.520 | 2.660 | 2.520 | 2.640 | 33,058 | +0.11(+4.35%) |
Oct 30, 2020 | 2.550 | 2.570 | 2.430 | 2.530 | 78,000 | -0.03(-1.17%) |
Oct 29, 2020 | 2.470 | 2.628 | 2.400 | 2.560 | 97,404 | +0.07(+2.81%) |
Oct 28, 2020 | 2.470 | 2.540 | 2.400 | 2.490 | 132,016 | -0.02(-0.80%) |
Oct 27, 2020 | 2.560 | 2.560 | 2.420 | 2.510 | 92,748 | +0.03(+1.21%) |
Oct 26, 2020 | 2.600 | 2.690 | 2.470 | 2.480 | 128,237 | -0.07(-2.75%) |
Oct 23, 2020 | 2.550 | 2.630 | 2.515 | 2.550 | 43,100 | +0.00(+0.00%) |
Oct 22, 2020 | 2.570 | 2.651 | 2.500 | 2.550 | 67,618 | -0.05(-1.92%) |
Oct 21, 2020 | 2.840 | 2.840 | 2.560 | 2.600 | 69,644 | -0.19(-6.81%) |
Oct 20, 2020 | 2.870 | 2.870 | 2.740 | 2.790 | 76,049 | -0.03(-1.06%) |
Oct 19, 2020 | 2.710 | 2.960 | 2.690 | 2.820 | 269,836 | +0.14(+5.22%) |
Oct 16, 2020 | 2.830 | 2.870 | 2.630 | 2.680 | 203,300 | +0.14(+5.51%) |
Oct 15, 2020 | 2.530 | 2.580 | 2.480 | 2.540 | 102,810 | -0.01(-0.39%) |
Oct 14, 2020 | 2.730 | 2.750 | 2.530 | 2.550 | 219,847 | -0.07(-2.67%) |
Oct 13, 2020 | 2.720 | 2.750 | 2.580 | 2.620 | 119,683 | -0.10(-3.68%) |
Oct 12, 2020 | 2.740 | 2.740 | 2.660 | 2.720 | 32,183 | +0.02(+0.74%) |
Oct 09, 2020 | 2.700 | 2.820 | 2.690 | 2.700 | 80,200 | +0.01(+0.37%) |
Oct 08, 2020 | 2.660 | 2.760 | 2.630 | 2.690 | 59,519 | +0.10(+3.86%) |
Oct 07, 2020 | 2.610 | 2.700 | 2.550 | 2.590 | 49,692 | +0.02(+0.78%) |
Oct 06, 2020 | 2.640 | 2.710 | 2.520 | 2.570 | 37,357 | -0.07(-2.65%) |
Oct 05, 2020 | 2.640 | 2.700 | 2.613 | 2.640 | 41,422 | +0.06(+2.33%) |
Oct 02, 2020 | 2.500 | 2.623 | 2.500 | 2.580 | 60,700 | +0.04(+1.57%) |
Oct 01, 2020 | 2.610 | 2.660 | 2.400 | 2.540 | 296,296 | -0.07(-2.68%) |
Sep 30, 2020 | 2.580 | 2.680 | 2.580 | 2.610 | 90,955 | +0.03(+1.16%) |
Sep 29, 2020 | 2.720 | 2.770 | 2.540 | 2.580 | 274,080 | -0.09(-3.37%) |
Sep 28, 2020 | 2.850 | 2.910 | 2.570 | 2.670 | 370,277 | -0.19(-6.64%) |
Sep 25, 2020 | 2.750 | 2.870 | 2.720 | 2.860 | 79,800 | +0.10(+3.81%) |
Sep 24, 2020 | 2.750 | 2.920 | 2.720 | 2.755 | 188,979 | -0.02(-0.54%) |
Sep 23, 2020 | 3.030 | 3.050 | 2.720 | 2.770 | 351,345 | -0.24(-7.97%) |
Sep 22, 2020 | 2.770 | 3.140 | 2.670 | 3.010 | 978,793 | +0.22(+7.89%) |
Sep 21, 2020 | 2.840 | 2.890 | 2.650 | 2.790 | 148,623 | -0.05(-1.76%) |
Sep 18, 2020 | 2.690 | 2.890 | 2.620 | 2.840 | 305,700 | +0.19(+7.17%) |
Sep 17, 2020 | 2.880 | 2.940 | 2.600 | 2.650 | 446,380 | -0.12(-4.33%) |
Sep 16, 2020 | 3.030 | 3.130 | 2.770 | 2.770 | 299,740 | -0.18(-6.10%) |
Sep 15, 2020 | 3.200 | 3.260 | 2.950 | 2.950 | 254,754 | -0.11(-3.59%) |
Sep 14, 2020 | 3.030 | 3.140 | 3.030 | 3.060 | 55,546 | -0.01(-0.33%) |
Sep 11, 2020 | 3.160 | 3.190 | 3.010 | 3.070 | 71,800 | -0.09(-2.85%) |
Sep 10, 2020 | 3.090 | 3.190 | 3.090 | 3.160 | 37,396 | +0.23(+7.85%) |
Sep 09, 2020 | 3.170 | 3.190 | 2.910 | 2.930 | 295,628 | -0.23(-7.28%) |
Sep 08, 2020 | 3.340 | 3.360 | 3.120 | 3.160 | 127,810 | -0.06(-1.86%) |
Sep 04, 2020 | 3.130 | 3.290 | 3.080 | 3.220 | 89,200 | +0.07(+2.22%) |
Sep 03, 2020 | 3.490 | 3.525 | 3.109 | 3.150 | 203,505 | -0.32(-9.22%) |
Sep 02, 2020 | 3.330 | 3.490 | 3.330 | 3.470 | 55,563 | +0.09(+2.66%) |
Sep 01, 2020 | 3.500 | 3.520 | 3.300 | 3.380 | 105,537 | -0.11(-3.15%) |
Aug 31, 2020 | 3.450 | 3.510 | 3.380 | 3.490 | 57,223 | +0.03(+0.87%) |
Aug 28, 2020 | 3.480 | 3.560 | 3.460 | 3.460 | 74,700 | -0.05(-1.42%) |
Aug 27, 2020 | 3.510 | 3.560 | 3.460 | 3.510 | 40,625 | +0.01(+0.29%) |
Aug 26, 2020 | 3.650 | 3.650 | 3.490 | 3.500 | 63,029 | -0.20(-5.41%) |
Aug 25, 2020 | 3.620 | 3.730 | 3.460 | 3.700 | 68,029 | +0.01(+0.27%) |
Aug 24, 2020 | 3.640 | 3.750 | 3.400 | 3.690 | 129,182 | +0.05(+1.37%) |
Aug 21, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 55,400 | -0.16(-4.21%) |
Aug 20, 2020 | 3.760 | 3.800 | 3.680 | 3.800 | 56,670 | +0.03(+0.80%) |
Aug 19, 2020 | 3.850 | 3.880 | 3.720 | 3.770 | 47,704 | -0.06(-1.57%) |
Aug 18, 2020 | 3.870 | 3.920 | 3.680 | 3.830 | 77,419 | -0.05(-1.29%) |
Aug 17, 2020 | 3.830 | 3.910 | 3.820 | 3.880 | 51,259 | +0.13(+3.47%) |
Aug 14, 2020 | 3.670 | 3.775 | 3.620 | 3.750 | 84,100 | +0.11(+3.02%) |
Aug 13, 2020 | 3.710 | 3.760 | 3.620 | 3.640 | 73,963 | -0.07(-1.89%) |
Aug 12, 2020 | 3.790 | 3.870 | 3.710 | 3.710 | 61,138 | -0.09(-2.37%) |
Aug 11, 2020 | 4.020 | 4.020 | 3.800 | 3.800 | 53,657 | -0.18(-4.52%) |
Aug 10, 2020 | 3.820 | 4.040 | 3.760 | 3.980 | 60,992 | +0.13(+3.38%) |
Aug 07, 2020 | 3.850 | 3.930 | 3.820 | 3.850 | 83,100 | -0.03(-0.77%) |
Aug 06, 2020 | 3.960 | 3.980 | 3.820 | 3.880 | 39,300 | -0.07(-1.77%) |
Aug 05, 2020 | 3.980 | 4.060 | 3.880 | 3.950 | 44,212 | -0.02(-0.50%) |
Aug 04, 2020 | 3.830 | 4.008 | 3.830 | 3.970 | 78,483 | +0.11(+2.85%) |
Aug 03, 2020 | 3.700 | 3.910 | 3.665 | 3.860 | 84,038 | +0.19(+5.18%) |
Jul 31, 2020 | 3.880 | 3.920 | 3.570 | 3.670 | 209,800 | -0.17(-4.43%) |
Jul 30, 2020 | 3.740 | 3.900 | 3.710 | 3.840 | 105,809 | +0.05(+1.32%) |
Jul 29, 2020 | 3.770 | 3.830 | 3.600 | 3.790 | 96,118 | +0.03(+0.80%) |
Jul 28, 2020 | 3.880 | 3.900 | 3.760 | 3.760 | 42,340 | -0.17(-4.33%) |
Jul 27, 2020 | 4.010 | 4.020 | 3.890 | 3.930 | 53,849 | -0.12(-2.96%) |
Jul 24, 2020 | 4.160 | 4.160 | 3.900 | 4.050 | 57,400 | -0.11(-2.64%) |
Jul 23, 2020 | 4.040 | 4.250 | 4.000 | 4.160 | 165,599 | +0.15(+3.74%) |
Jul 22, 2020 | 3.960 | 4.100 | 3.960 | 4.010 | 174,549 | -0.01(-0.25%) |
Jul 21, 2020 | 4.010 | 4.050 | 3.890 | 4.020 | 140,717 | -0.02(-0.50%) |
Jul 20, 2020 | 4.040 | 4.100 | 3.960 | 4.040 | 131,799 | +0.06(+1.51%) |
Jul 17, 2020 | 4.060 | 4.100 | 3.960 | 3.980 | 76,700 | -0.10(-2.45%) |
Jul 16, 2020 | 4.100 | 4.100 | 3.870 | 4.080 | 132,820 | +0.02(+0.49%) |
Jul 15, 2020 | 4.050 | 4.090 | 3.788 | 4.060 | 477,596 | +0.47(+13.09%) |
Jul 14, 2020 | 3.480 | 3.620 | 3.415 | 3.590 | 67,317 | +0.15(+4.36%) |
Jul 13, 2020 | 3.420 | 3.720 | 3.330 | 3.440 | 125,707 | +0.11(+3.30%) |
Jul 10, 2020 | 3.400 | 3.450 | 3.300 | 3.330 | 48,500 | -0.06(-1.77%) |
Jul 09, 2020 | 3.380 | 3.400 | 3.290 | 3.390 | 129,222 | +0.02(+0.44%) |
Jul 08, 2020 | 3.350 | 3.450 | 3.300 | 3.375 | 112,683 | +0.02(+0.75%) |
Jul 07, 2020 | 3.560 | 3.590 | 3.350 | 3.350 | 109,375 | -0.20(-5.63%) |
Jul 06, 2020 | 3.470 | 3.650 | 3.400 | 3.550 | 55,458 | +0.03(+0.85%) |
Jul 02, 2020 | 3.460 | 3.630 | 3.390 | 3.520 | 73,800 | +0.04(+1.15%) |
Jul 01, 2020 | 3.500 | 3.540 | 3.450 | 3.480 | 37,036 | -0.05(-1.42%) |
Jun 30, 2020 | 3.460 | 3.580 | 3.410 | 3.530 | 50,515 | +0.04(+1.15%) |
Jun 29, 2020 | 3.490 | 3.580 | 3.400 | 3.490 | 157,190 | -0.12(-3.32%) |
Jun 26, 2020 | 3.630 | 3.670 | 3.500 | 3.610 | 115,400 | -0.05(-1.37%) |
Jun 25, 2020 | 3.670 | 3.780 | 3.610 | 3.660 | 68,193 | -0.06(-1.61%) |
Jun 24, 2020 | 3.870 | 3.900 | 3.610 | 3.720 | 121,309 | -0.19(-4.86%) |
Jun 23, 2020 | 4.140 | 4.140 | 3.780 | 3.910 | 161,127 | -0.21(-5.10%) |
Jun 22, 2020 | 4.120 | 4.190 | 3.940 | 4.120 | 308,656 | +0.07(+1.73%) |
Jun 19, 2020 | 4.000 | 4.190 | 3.900 | 4.050 | 443,700 | +0.05(+1.25%) |
Jun 18, 2020 | 3.770 | 4.040 | 3.700 | 4.000 | 376,127 | +0.23(+6.10%) |
Jun 17, 2020 | 3.910 | 4.030 | 3.750 | 3.770 | 159,112 | -0.05(-1.31%) |
Jun 16, 2020 | 3.880 | 4.070 | 3.820 | 3.820 | 98,485 | -0.10(-2.55%) |
Jun 15, 2020 | 3.750 | 4.070 | 3.640 | 3.920 | 347,827 | -0.02(-0.51%) |
Jun 12, 2020 | 4.200 | 4.400 | 3.858 | 3.940 | 364,000 | -0.17(-4.14%) |
Jun 11, 2020 | 3.550 | 4.120 | 3.420 | 4.110 | 360,402 | +0.38(+10.19%) |
Jun 10, 2020 | 3.910 | 3.910 | 3.640 | 3.730 | 148,963 | -0.18(-4.60%) |
Jun 09, 2020 | 3.740 | 4.030 | 3.640 | 3.910 | 197,778 | +0.20(+5.39%) |
Jun 08, 2020 | 3.500 | 3.710 | 3.500 | 3.710 | 190,311 | +0.24(+6.92%) |
Jun 05, 2020 | 3.520 | 3.570 | 3.430 | 3.470 | 63,700 | +0.04(+1.17%) |
Jun 04, 2020 | 3.500 | 3.600 | 3.370 | 3.430 | 125,195 | -0.04(-1.15%) |
Jun 03, 2020 | 3.410 | 3.550 | 3.390 | 3.470 | 186,111 | +0.08(+2.36%) |
Jun 02, 2020 | 3.300 | 3.410 | 3.230 | 3.390 | 64,655 | +0.10(+3.04%) |
Jun 01, 2020 | 3.290 | 3.340 | 3.210 | 3.290 | 54,074 | +0.15(+4.78%) |
May 29, 2020 | 3.270 | 3.338 | 3.100 | 3.140 | 97,700 | -0.16(-4.85%) |
May 28, 2020 | 3.330 | 3.440 | 3.220 | 3.300 | 52,235 | +0.00(+0.00%) |
May 27, 2020 | 3.290 | 3.330 | 3.180 | 3.300 | 58,448 | +0.03(+0.92%) |
May 26, 2020 | 3.410 | 3.440 | 3.270 | 3.270 | 87,726 | -0.08(-2.39%) |
May 22, 2020 | 3.390 | 3.435 | 3.310 | 3.350 | 33,200 | -0.04(-1.18%) |
May 21, 2020 | 3.270 | 3.410 | 3.270 | 3.390 | 63,954 | +0.10(+3.04%) |
May 20, 2020 | 3.400 | 3.430 | 3.250 | 3.290 | 73,913 | +0.00(+0.00%) |
May 19, 2020 | 3.250 | 3.490 | 3.250 | 3.290 | 61,039 | +0.03(+0.92%) |
May 18, 2020 | 3.420 | 3.480 | 3.240 | 3.260 | 103,273 | -0.08(-2.40%) |
May 15, 2020 | 3.110 | 3.410 | 3.110 | 3.340 | 63,200 | +0.18(+5.70%) |
May 14, 2020 | 3.200 | 3.235 | 3.050 | 3.160 | 82,259 | -0.03(-0.94%) |
May 13, 2020 | 3.370 | 3.420 | 3.110 | 3.190 | 96,673 | -0.28(-8.07%) |
May 12, 2020 | 3.540 | 3.660 | 3.350 | 3.470 | 192,234 | -0.07(-1.98%) |
May 11, 2020 | 3.500 | 3.580 | 3.370 | 3.540 | 106,491 | +0.03(+0.85%) |
May 08, 2020 | 3.350 | 3.590 | 3.310 | 3.510 | 118,200 | +0.17(+5.09%) |
May 07, 2020 | 3.010 | 3.630 | 3.010 | 3.340 | 261,399 | +0.37(+12.46%) |
May 06, 2020 | 3.030 | 3.040 | 2.950 | 2.970 | 107,638 | +0.04(+1.37%) |
May 05, 2020 | 2.980 | 3.070 | 2.900 | 2.930 | 62,413 | -0.09(-2.98%) |
May 04, 2020 | 3.060 | 3.060 | 2.880 | 3.020 | 132,925 | -0.05(-1.63%) |