Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.730 | 4.770 | 4.710 | 4.710 | 15,100 | -0.01(-0.21%) |
Apr 29, 2021 | 4.700 | 4.740 | 4.700 | 4.720 | 7,632 | +0.03(+0.64%) |
Apr 28, 2021 | 4.710 | 4.720 | 4.680 | 4.690 | 5,099 | +0.00(+0.00%) |
Apr 27, 2021 | 4.640 | 4.710 | 4.634 | 4.690 | 4,933 | +0.00(+0.00%) |
Apr 26, 2021 | 4.580 | 4.690 | 4.580 | 4.690 | 16,064 | +0.07(+1.52%) |
Apr 23, 2021 | 4.580 | 4.650 | 4.510 | 4.620 | 72,900 | +0.01(+0.22%) |
Apr 22, 2021 | 4.610 | 4.640 | 4.570 | 4.610 | 18,547 | +0.00(+0.00%) |
Apr 21, 2021 | 4.610 | 4.650 | 4.600 | 4.610 | 10,030 | -0.04(-0.86%) |
Apr 20, 2021 | 4.730 | 4.760 | 4.610 | 4.650 | 24,305 | -0.04(-0.85%) |
Apr 19, 2021 | 4.670 | 4.757 | 4.662 | 4.690 | 21,284 | +0.02(+0.43%) |
Apr 16, 2021 | 4.720 | 4.742 | 4.620 | 4.670 | 34,900 | -0.00(-0.11%) |
Apr 15, 2021 | 4.720 | 4.730 | 4.660 | 4.675 | 33,287 | -0.04(-0.95%) |
Apr 14, 2021 | 4.720 | 4.770 | 4.720 | 4.720 | 9,285 | -0.01(-0.21%) |
Apr 13, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 30,319 | -0.05(-1.05%) |
Apr 12, 2021 | 4.780 | 4.830 | 4.760 | 4.780 | 35,498 | -0.05(-1.04%) |
Apr 09, 2021 | 4.830 | 4.840 | 4.750 | 4.830 | 42,900 | +0.00(+0.00%) |
Apr 08, 2021 | 4.840 | 4.840 | 4.780 | 4.830 | 9,053 | -0.01(-0.21%) |
Apr 07, 2021 | 4.780 | 4.850 | 4.760 | 4.840 | 33,053 | +0.10(+2.11%) |
Apr 06, 2021 | 4.760 | 4.790 | 4.740 | 4.740 | 8,513 | -0.02(-0.42%) |
Apr 05, 2021 | 4.810 | 4.830 | 4.750 | 4.760 | 29,456 | -0.02(-0.42%) |
Apr 01, 2021 | 4.711 | 4.850 | 4.711 | 4.780 | 4,700 | +0.06(+1.27%) |
Mar 31, 2021 | 4.720 | 4.760 | 4.720 | 4.720 | 10,124 | -0.01(-0.21%) |
Mar 30, 2021 | 4.710 | 4.740 | 4.710 | 4.730 | 4,345 | -0.03(-0.63%) |
Mar 29, 2021 | 4.780 | 4.780 | 4.700 | 4.760 | 14,690 | +0.00(+0.00%) |
Mar 26, 2021 | 4.740 | 4.840 | 4.710 | 4.760 | 29,800 | +0.05(+1.06%) |
Mar 25, 2021 | 4.840 | 4.840 | 4.700 | 4.710 | 74,229 | -0.14(-2.89%) |
Mar 24, 2021 | 4.720 | 4.980 | 4.707 | 4.850 | 313,519 | +0.10(+2.11%) |
Mar 23, 2021 | 4.780 | 4.790 | 4.750 | 4.750 | 29,916 | -0.03(-0.63%) |
Mar 22, 2021 | 4.820 | 4.860 | 4.780 | 4.780 | 12,728 | -0.04(-0.83%) |
Mar 19, 2021 | 4.845 | 4.850 | 4.810 | 4.820 | 12,200 | -0.03(-0.62%) |
Mar 18, 2021 | 4.830 | 4.900 | 4.810 | 4.850 | 50,631 | +0.04(+0.83%) |
Mar 17, 2021 | 4.810 | 4.840 | 4.800 | 4.810 | 7,004 | +0.00(+0.00%) |
Mar 16, 2021 | 4.850 | 4.850 | 4.800 | 4.810 | 9,316 | -0.04(-0.82%) |
Mar 15, 2021 | 4.900 | 4.900 | 4.810 | 4.850 | 37,725 | -0.02(-0.41%) |
Mar 12, 2021 | 4.880 | 4.880 | 4.840 | 4.870 | 13,000 | +0.03(+0.62%) |
Mar 11, 2021 | 4.870 | 4.880 | 4.840 | 4.840 | 14,471 | -0.03(-0.62%) |
Mar 10, 2021 | 4.880 | 4.890 | 4.820 | 4.870 | 22,904 | -0.03(-0.61%) |
Mar 09, 2021 | 4.870 | 4.920 | 4.823 | 4.900 | 32,402 | +0.04(+0.82%) |
Mar 08, 2021 | 4.776 | 4.920 | 4.776 | 4.860 | 78,082 | +0.15(+3.18%) |
Mar 05, 2021 | 4.720 | 4.770 | 4.680 | 4.710 | 62,100 | +0.00(+0.00%) |
Mar 04, 2021 | 4.800 | 4.840 | 4.700 | 4.710 | 86,191 | -0.09(-1.87%) |
Mar 03, 2021 | 4.810 | 4.840 | 4.800 | 4.800 | 14,975 | -0.01(-0.21%) |
Mar 02, 2021 | 4.800 | 4.829 | 4.790 | 4.810 | 25,563 | +0.01(+0.21%) |
Mar 01, 2021 | 4.830 | 4.890 | 4.800 | 4.800 | 57,087 | -0.02(-0.41%) |
Feb 26, 2021 | 4.840 | 4.840 | 4.780 | 4.820 | 36,600 | -0.03(-0.62%) |
Feb 25, 2021 | 4.800 | 4.890 | 4.800 | 4.850 | 80,686 | +0.02(+0.41%) |
Feb 24, 2021 | 4.820 | 4.870 | 4.800 | 4.830 | 45,810 | +0.00(+0.00%) |
Feb 23, 2021 | 4.830 | 4.920 | 4.750 | 4.830 | 258,624 | -0.04(-0.82%) |
Feb 22, 2021 | 4.890 | 4.940 | 4.800 | 4.870 | 93,858 | -0.02(-0.41%) |
Feb 19, 2021 | 4.900 | 5.030 | 4.850 | 4.890 | 324,700 | +0.04(+0.82%) |
Feb 18, 2021 | 4.900 | 4.980 | 4.850 | 4.850 | 224,099 | -0.09(-1.82%) |
Feb 17, 2021 | 5.020 | 5.030 | 4.850 | 4.940 | 180,156 | -0.10(-1.98%) |
Feb 16, 2021 | 4.980 | 5.070 | 4.930 | 5.040 | 434,569 | +0.23(+4.78%) |
Feb 12, 2021 | 4.929 | 4.929 | 4.800 | 4.810 | 43,300 | -0.04(-0.82%) |
Feb 11, 2021 | 4.900 | 4.970 | 4.810 | 4.850 | 136,976 | +0.00(+0.00%) |
Feb 10, 2021 | 4.890 | 5.720 | 4.700 | 4.850 | 1,209,109 | +0.03(+0.62%) |
Feb 09, 2021 | 4.740 | 5.090 | 4.710 | 4.820 | 164,583 | +0.08(+1.69%) |
Feb 08, 2021 | 4.720 | 4.740 | 4.710 | 4.740 | 27,075 | +0.02(+0.42%) |
Feb 05, 2021 | 4.720 | 4.720 | 4.700 | 4.720 | 26,800 | -0.00(-0.00%) |
Feb 04, 2021 | 4.730 | 4.750 | 4.720 | 4.720 | 3,198 | -0.03(-0.63%) |
Feb 03, 2021 | 4.755 | 4.755 | 4.750 | 4.750 | 1,726 | +0.03(+0.64%) |
Feb 02, 2021 | 4.910 | 4.910 | 4.712 | 4.720 | 16,153 | -0.04(-0.84%) |
Feb 01, 2021 | 4.660 | 4.780 | 4.660 | 4.760 | 14,108 | +0.12(+2.59%) |
Jan 29, 2021 | 4.710 | 4.710 | 4.640 | 4.640 | 17,700 | -0.01(-0.22%) |
Jan 28, 2021 | 4.670 | 4.710 | 4.650 | 4.650 | 14,992 | -0.02(-0.43%) |
Jan 27, 2021 | 4.680 | 4.700 | 4.670 | 4.670 | 5,813 | -0.00(-0.00%) |
Jan 26, 2021 | 4.690 | 4.720 | 4.670 | 4.670 | 12,734 | -0.02(-0.42%) |
Jan 25, 2021 | 4.650 | 4.700 | 4.650 | 4.690 | 28,118 | -0.01(-0.21%) |
Jan 22, 2021 | 4.660 | 4.710 | 4.650 | 4.700 | 19,400 | -0.01(-0.21%) |
Jan 21, 2021 | 4.750 | 4.759 | 4.650 | 4.710 | 5,856 | -0.03(-0.53%) |
Jan 20, 2021 | 4.730 | 4.753 | 4.720 | 4.735 | 1,276 | -0.00(-0.11%) |
Jan 19, 2021 | 4.670 | 4.740 | 4.650 | 4.740 | 10,733 | +0.08(+1.72%) |
Jan 15, 2021 | 4.650 | 4.690 | 4.650 | 4.660 | 17,000 | -0.06(-1.27%) |
Jan 14, 2021 | 4.760 | 4.760 | 4.660 | 4.720 | 15,814 | -0.08(-1.67%) |
Jan 13, 2021 | 4.780 | 4.800 | 4.760 | 4.800 | 11,512 | +0.02(+0.42%) |
Jan 12, 2021 | 4.750 | 4.780 | 4.750 | 4.780 | 3,904 | +0.04(+0.74%) |
Jan 11, 2021 | 4.680 | 4.745 | 4.610 | 4.745 | 16,111 | +0.05(+1.17%) |
Jan 08, 2021 | 4.650 | 4.790 | 4.469 | 4.690 | 94,900 | +0.18(+3.99%) |
Jan 07, 2021 | 4.630 | 4.630 | 4.410 | 4.510 | 80,677 | -0.18(-3.84%) |
Jan 06, 2021 | 4.600 | 4.720 | 4.520 | 4.690 | 39,648 | -0.03(-0.64%) |
Jan 05, 2021 | 4.680 | 4.730 | 4.650 | 4.720 | 4,244 | +0.08(+1.72%) |
Jan 04, 2021 | 4.730 | 4.740 | 4.640 | 4.640 | 3,213 | -0.08(-1.69%) |
Dec 31, 2020 | 4.720 | 4.720 | 4.720 | 4,843 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.700 | 4.770 | 4.700 | 4.720 | 4,843 | -0.02(-0.42%) |
Dec 29, 2020 | 4.740 | 4.770 | 4.650 | 4.740 | 2,298 | +0.00(+0.00%) |
Dec 28, 2020 | 4.710 | 4.740 | 4.650 | 4.740 | 8,694 | +0.01(+0.21%) |
Dec 24, 2020 | 4.760 | 4.760 | 4.730 | 4.730 | 6,800 | -0.06(-1.25%) |
Dec 23, 2020 | 4.780 | 4.790 | 4.730 | 4.790 | 6,505 | +0.00(+0.00%) |
Dec 22, 2020 | 4.780 | 4.800 | 4.723 | 4.790 | 8,948 | +0.04(+0.76%) |
Dec 21, 2020 | 4.740 | 4.800 | 4.740 | 4.754 | 5,345 | -0.05(-0.96%) |
Dec 18, 2020 | 4.820 | 4.860 | 4.750 | 4.800 | 66,000 | -0.02(-0.41%) |
Dec 17, 2020 | 4.850 | 4.870 | 4.800 | 4.820 | 161,977 | +0.24(+5.24%) |
Dec 16, 2020 | 4.650 | 4.659 | 4.540 | 4.580 | 10,169 | -0.01(-0.20%) |
Dec 15, 2020 | 4.570 | 4.630 | 4.500 | 4.589 | 5,617 | -0.01(-0.24%) |
Dec 14, 2020 | 4.690 | 4.750 | 4.577 | 4.600 | 28,596 | -0.09(-1.92%) |
Dec 11, 2020 | 4.780 | 4.780 | 4.654 | 4.690 | 3,900 | -0.08(-1.68%) |
Dec 10, 2020 | 4.540 | 4.770 | 4.450 | 4.770 | 34,356 | +0.28(+6.24%) |
Dec 09, 2020 | 4.360 | 4.572 | 4.354 | 4.490 | 25,315 | +0.11(+2.58%) |
Dec 08, 2020 | 4.350 | 4.440 | 4.350 | 4.377 | 10,417 | +0.03(+0.62%) |
Dec 07, 2020 | 4.328 | 4.375 | 4.328 | 4.350 | 5,447 | +0.00(+0.00%) |
Dec 04, 2020 | 4.290 | 4.410 | 4.290 | 4.350 | 9,900 | +0.01(+0.35%) |
Dec 03, 2020 | 4.240 | 4.369 | 4.240 | 4.335 | 5,927 | -0.00(-0.12%) |
Dec 02, 2020 | 4.350 | 4.409 | 4.270 | 4.340 | 13,253 | -0.05(-1.14%) |
Dec 01, 2020 | 4.400 | 4.400 | 4.350 | 4.390 | 6,407 | -0.04(-0.90%) |
Nov 30, 2020 | 4.490 | 4.490 | 4.380 | 4.430 | 4,701 | +0.01(+0.23%) |
Nov 27, 2020 | 4.490 | 4.490 | 4.420 | 4.420 | 1,300 | +0.03(+0.68%) |
Nov 25, 2020 | 4.450 | 4.450 | 4.380 | 4.390 | 3,300 | -0.02(-0.45%) |
Nov 24, 2020 | 4.430 | 4.500 | 4.390 | 4.410 | 15,900 | -0.02(-0.44%) |
Nov 23, 2020 | 4.394 | 4.429 | 4.348 | 4.429 | 3,054 | +0.07(+1.68%) |
Nov 20, 2020 | 4.350 | 4.396 | 4.270 | 4.356 | 11,700 | -0.02(-0.54%) |
Nov 19, 2020 | 4.400 | 4.450 | 4.380 | 4.380 | 12,335 | -0.02(-0.51%) |
Nov 18, 2020 | 4.390 | 4.436 | 4.370 | 4.402 | 21,848 | +0.05(+1.20%) |
Nov 17, 2020 | 4.340 | 4.400 | 4.340 | 4.350 | 12,799 | +0.01(+0.23%) |
Nov 16, 2020 | 4.350 | 4.400 | 4.340 | 4.340 | 16,579 | -0.03(-0.69%) |
Nov 13, 2020 | 4.310 | 4.370 | 4.300 | 4.370 | 6,300 | +0.07(+1.62%) |
Nov 12, 2020 | 4.330 | 4.350 | 4.300 | 4.300 | 4,997 | -0.09(-2.04%) |
Nov 11, 2020 | 4.390 | 4.390 | 4.356 | 4.390 | 10,114 | -0.01(-0.23%) |
Nov 10, 2020 | 4.360 | 4.450 | 4.330 | 4.400 | 13,390 | -0.05(-1.12%) |
Nov 09, 2020 | 4.490 | 4.490 | 4.270 | 4.450 | 8,645 | +0.04(+0.91%) |
Nov 06, 2020 | 4.490 | 4.490 | 4.320 | 4.410 | 500 | -0.02(-0.44%) |
Nov 05, 2020 | 4.450 | 4.490 | 4.390 | 4.430 | 5,766 | -0.05(-1.12%) |
Nov 04, 2020 | 4.408 | 4.500 | 4.373 | 4.480 | 5,240 | +0.06(+1.46%) |
Nov 03, 2020 | 4.460 | 4.510 | 4.330 | 4.416 | 2,804 | +0.03(+0.59%) |
Nov 02, 2020 | 4.390 | 4.425 | 4.362 | 4.390 | 2,420 | +0.00(+0.00%) |
Oct 30, 2020 | 4.383 | 4.400 | 4.305 | 4.390 | 4,100 | -0.03(-0.71%) |
Oct 29, 2020 | 4.470 | 4.470 | 4.380 | 4.421 | 2,355 | -0.01(-0.30%) |
Oct 28, 2020 | 4.440 | 4.500 | 4.363 | 4.435 | 3,183 | -0.02(-0.34%) |
Oct 27, 2020 | 4.470 | 4.490 | 4.380 | 4.450 | 3,683 | -0.03(-0.67%) |
Oct 26, 2020 | 4.200 | 4.500 | 4.200 | 4.480 | 16,320 | +0.14(+3.23%) |
Oct 23, 2020 | 4.340 | 4.340 | 4.340 | 93 | +0.00(+0.00%) | |
Oct 22, 2020 | 4.290 | 4.370 | 4.170 | 4.340 | 69,083 | +0.02(+0.46%) |
Oct 21, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 1,125 | +0.02(+0.47%) |
Oct 20, 2020 | 4.320 | 4.350 | 4.300 | 4.300 | 4,372 | -0.08(-1.83%) |
Oct 19, 2020 | 4.400 | 4.400 | 4.290 | 4.380 | 5,415 | +0.04(+0.81%) |
Oct 16, 2020 | 4.310 | 4.345 | 4.300 | 4.345 | 4,300 | -0.07(-1.47%) |
Oct 15, 2020 | 4.300 | 4.410 | 4.300 | 4.410 | 4,932 | -0.01(-0.23%) |
Oct 14, 2020 | 4.440 | 4.440 | 4.359 | 4.420 | 10,805 | +0.07(+1.64%) |
Oct 13, 2020 | 4.370 | 4.370 | 4.290 | 4.349 | 3,884 | +0.02(+0.54%) |
Oct 12, 2020 | 4.420 | 4.420 | 4.325 | 4.325 | 3,886 | -0.09(-2.14%) |
Oct 09, 2020 | 4.260 | 4.469 | 4.260 | 4.420 | 6,800 | +0.14(+3.27%) |
Oct 08, 2020 | 4.370 | 4.380 | 4.270 | 4.280 | 32,764 | -0.08(-1.83%) |
Oct 07, 2020 | 4.490 | 4.520 | 4.350 | 4.360 | 33,327 | -0.12(-2.68%) |
Oct 06, 2020 | 4.520 | 4.530 | 4.430 | 4.480 | 19,370 | +0.03(+0.67%) |
Oct 05, 2020 | 4.450 | 4.510 | 4.390 | 4.450 | 9,763 | +0.02(+0.45%) |
Oct 02, 2020 | 4.500 | 4.560 | 4.423 | 4.430 | 6,500 | -0.15(-3.28%) |
Oct 01, 2020 | 4.510 | 4.590 | 4.410 | 4.580 | 17,482 | -0.01(-0.22%) |
Sep 30, 2020 | 4.420 | 4.590 | 4.410 | 4.590 | 20,521 | +0.13(+2.91%) |
Sep 29, 2020 | 4.379 | 4.460 | 4.379 | 4.460 | 18,554 | +0.12(+2.76%) |
Sep 28, 2020 | 4.340 | 4.380 | 4.300 | 4.340 | 10,125 | +0.01(+0.23%) |
Sep 25, 2020 | 4.240 | 4.330 | 4.170 | 4.330 | 48,500 | +0.10(+2.36%) |
Sep 24, 2020 | 4.300 | 4.310 | 4.150 | 4.230 | 53,535 | -0.06(-1.40%) |
Sep 23, 2020 | 4.250 | 4.290 | 4.230 | 4.290 | 35,481 | +0.04(+0.94%) |
Sep 22, 2020 | 4.231 | 4.270 | 4.160 | 4.250 | 19,891 | -0.02(-0.47%) |
Sep 21, 2020 | 4.100 | 4.270 | 4.100 | 4.270 | 15,411 | +0.09(+2.15%) |
Sep 18, 2020 | 4.390 | 4.390 | 4.150 | 4.180 | 43,000 | -0.16(-3.69%) |
Sep 17, 2020 | 4.620 | 4.620 | 4.320 | 4.340 | 70,084 | -0.31(-6.67%) |
Sep 16, 2020 | 4.350 | 4.700 | 4.280 | 4.650 | 1,035,083 | +0.97(+26.36%) |
Sep 15, 2020 | 3.850 | 3.910 | 3.680 | 3.680 | 8,265 | -0.09(-2.39%) |
Sep 14, 2020 | 3.620 | 3.970 | 3.600 | 3.770 | 17,425 | +0.12(+3.15%) |
Sep 11, 2020 | 3.770 | 3.800 | 3.630 | 3.655 | 38,400 | +0.14(+3.91%) |
Sep 10, 2020 | 3.380 | 3.590 | 3.380 | 3.518 | 15,942 | +0.13(+3.76%) |
Sep 09, 2020 | 3.212 | 3.449 | 3.212 | 3.390 | 13,560 | +0.24(+7.62%) |
Sep 08, 2020 | 3.120 | 3.250 | 3.114 | 3.150 | 4,408 | -0.03(-0.94%) |
Sep 04, 2020 | 3.090 | 3.230 | 3.050 | 3.180 | 21,000 | +0.06(+1.92%) |
Sep 03, 2020 | 3.210 | 3.210 | 3.020 | 3.120 | 9,340 | -0.09(-2.80%) |
Sep 02, 2020 | 3.070 | 3.240 | 2.800 | 3.210 | 55,779 | +0.09(+2.88%) |
Sep 01, 2020 | 3.140 | 3.450 | 3.120 | 3.120 | 20,215 | -0.13(-4.00%) |
Aug 31, 2020 | 3.300 | 3.340 | 3.140 | 3.250 | 15,653 | -0.06(-1.81%) |
Aug 28, 2020 | 3.240 | 3.370 | 3.220 | 3.310 | 8,000 | +0.06(+1.85%) |
Aug 27, 2020 | 3.530 | 3.530 | 3.250 | 3.250 | 25,175 | -0.17(-4.97%) |
Aug 26, 2020 | 3.300 | 3.515 | 3.300 | 3.420 | 28,310 | -0.08(-2.29%) |
Aug 25, 2020 | 3.380 | 3.500 | 3.260 | 3.500 | 6,107 | +0.20(+6.06%) |
Aug 24, 2020 | 3.400 | 3.600 | 3.250 | 3.300 | 41,332 | -0.14(-4.07%) |
Aug 21, 2020 | 3.000 | 3.590 | 3.000 | 3.440 | 45,900 | +0.53(+18.21%) |
Aug 20, 2020 | 3.210 | 3.210 | 2.910 | 2.910 | 35,271 | -0.23(-7.32%) |
Aug 19, 2020 | 3.510 | 3.640 | 3.100 | 3.140 | 34,281 | -0.33(-9.51%) |
Aug 18, 2020 | 3.510 | 3.560 | 3.380 | 3.470 | 21,012 | +0.16(+4.83%) |
Aug 17, 2020 | 3.660 | 3.660 | 3.310 | 3.310 | 62,650 | -0.39(-10.54%) |
Aug 14, 2020 | 3.910 | 3.920 | 3.520 | 3.700 | 61,700 | -0.15(-3.90%) |
Aug 13, 2020 | 4.010 | 4.120 | 3.830 | 3.850 | 45,774 | -0.16(-3.99%) |
Aug 12, 2020 | 4.020 | 4.070 | 3.910 | 4.010 | 30,507 | +0.01(+0.25%) |
Aug 11, 2020 | 4.110 | 4.122 | 3.910 | 4.000 | 20,948 | -0.16(-3.85%) |
Aug 10, 2020 | 4.030 | 4.200 | 3.900 | 4.160 | 110,290 | +0.20(+5.05%) |
Aug 07, 2020 | 4.180 | 4.180 | 3.860 | 3.960 | 48,600 | -0.16(-3.88%) |
Aug 06, 2020 | 3.850 | 4.120 | 3.840 | 4.120 | 118,250 | +0.18(+4.57%) |
Aug 05, 2020 | 3.920 | 4.240 | 3.830 | 3.940 | 221,751 | -0.29(-6.86%) |
Aug 04, 2020 | 3.560 | 5.690 | 3.530 | 4.230 | 3,012,691 | +0.97(+29.75%) |
Aug 03, 2020 | 3.170 | 3.400 | 3.170 | 3.260 | 1,076,235 | +0.06(+1.87%) |
Jul 31, 2020 | 3.410 | 3.410 | 3.160 | 3.200 | 11,300 | -0.05(-1.54%) |
Jul 30, 2020 | 3.230 | 3.410 | 3.230 | 3.250 | 20,936 | +0.08(+2.52%) |
Jul 29, 2020 | 3.170 | 3.420 | 3.170 | 3.170 | 45,927 | +0.02(+0.64%) |
Jul 28, 2020 | 3.050 | 3.415 | 3.050 | 3.150 | 82,452 | -0.01(-0.32%) |
Jul 27, 2020 | 3.130 | 3.180 | 3.061 | 3.160 | 25,723 | +0.09(+2.93%) |
Jul 24, 2020 | 2.820 | 3.350 | 2.820 | 3.070 | 219,000 | +0.12(+4.07%) |
Jul 23, 2020 | 3.120 | 3.200 | 2.900 | 2.950 | 28,475 | -0.18(-5.75%) |
Jul 22, 2020 | 3.180 | 3.354 | 3.000 | 3.130 | 81,141 | -0.07(-2.25%) |
Jul 21, 2020 | 3.290 | 3.480 | 3.120 | 3.202 | 193,234 | +0.05(+1.65%) |
Jul 20, 2020 | 3.080 | 3.260 | 3.030 | 3.150 | 116,620 | +0.14(+4.65%) |
Jul 17, 2020 | 2.980 | 3.030 | 2.980 | 3.010 | 6,100 | +0.05(+1.69%) |
Jul 16, 2020 | 3.000 | 3.040 | 2.890 | 2.960 | 4,424 | -0.11(-3.58%) |
Jul 15, 2020 | 2.980 | 3.070 | 2.900 | 3.070 | 10,256 | +0.08(+2.69%) |
Jul 14, 2020 | 3.010 | 3.049 | 2.980 | 2.990 | 4,116 | +0.07(+2.39%) |
Jul 13, 2020 | 3.020 | 3.020 | 2.920 | 2.920 | 12,326 | +0.01(+0.34%) |
Jul 10, 2020 | 3.110 | 3.190 | 2.910 | 2.910 | 24,700 | -0.15(-4.90%) |
Jul 09, 2020 | 3.100 | 3.110 | 2.955 | 3.060 | 7,742 | +0.01(+0.33%) |
Jul 08, 2020 | 2.950 | 3.200 | 2.870 | 3.050 | 41,335 | +0.14(+4.81%) |
Jul 07, 2020 | 2.900 | 3.130 | 2.730 | 2.910 | 100,442 | +0.01(+0.34%) |
Jul 06, 2020 | 2.990 | 3.200 | 2.820 | 2.900 | 17,302 | +0.02(+0.73%) |
Jul 02, 2020 | 2.770 | 3.000 | 2.770 | 2.879 | 36,300 | +0.11(+3.94%) |
Jul 01, 2020 | 2.900 | 2.900 | 2.730 | 2.770 | 37,680 | -0.04(-1.42%) |
Jun 30, 2020 | 2.720 | 2.990 | 2.713 | 2.810 | 38,762 | +0.11(+4.07%) |
Jun 29, 2020 | 2.755 | 2.897 | 2.700 | 2.700 | 53,702 | +0.04(+1.50%) |
Jun 26, 2020 | 2.680 | 2.760 | 2.640 | 2.660 | 9,100 | -0.12(-4.31%) |
Jun 25, 2020 | 2.955 | 3.000 | 2.600 | 2.780 | 83,932 | -0.11(-3.81%) |
Jun 24, 2020 | 2.870 | 3.380 | 2.700 | 2.890 | 293,793 | -0.09(-3.02%) |
Jun 23, 2020 | 2.986 | 2.986 | 2.610 | 2.980 | 110,900 | -0.07(-2.30%) |
Jun 22, 2020 | 3.290 | 3.290 | 3.020 | 3.050 | 45,320 | +0.07(+2.35%) |
Jun 19, 2020 | 3.420 | 3.420 | 2.910 | 2.980 | 37,000 | -0.28(-8.59%) |
Jun 18, 2020 | 3.200 | 3.430 | 3.030 | 3.260 | 165,893 | +0.18(+6.02%) |
Jun 17, 2020 | 3.120 | 3.120 | 2.860 | 3.075 | 37,684 | +0.23(+8.08%) |
Jun 16, 2020 | 2.950 | 3.100 | 2.662 | 2.845 | 27,742 | -0.15(-5.17%) |
Jun 15, 2020 | 2.750 | 3.240 | 2.750 | 3.000 | 55,580 | +0.00(+0.12%) |
Jun 12, 2020 | 2.800 | 3.240 | 2.419 | 2.997 | 143,100 | +0.40(+15.25%) |
Jun 11, 2020 | 2.429 | 2.800 | 2.230 | 2.600 | 136,039 | +0.37(+16.59%) |
Jun 10, 2020 | 2.054 | 2.680 | 2.054 | 2.230 | 96,723 | +0.16(+7.76%) |
Jun 09, 2020 | 2.000 | 2.070 | 2.000 | 2.070 | 22,484 | +0.07(+3.42%) |
Jun 08, 2020 | 2.070 | 2.070 | 1.980 | 2.001 | 24,958 | -0.07(-3.57%) |
Jun 05, 2020 | 2.100 | 2.100 | 2.070 | 2.075 | 1,300 | +0.03(+1.22%) |
Jun 04, 2020 | 2.000 | 2.100 | 2.000 | 2.050 | 11,991 | +0.05(+2.47%) |
Jun 03, 2020 | 1.940 | 2.053 | 1.940 | 2.001 | 22,309 | +0.06(+3.04%) |
Jun 02, 2020 | 1.960 | 1.960 | 1.942 | 1.942 | 415 | -0.03(-1.45%) |
Jun 01, 2020 | 1.980 | 1.980 | 1.970 | 1.970 | 2,344 | +0.02(+1.03%) |
May 29, 2020 | 2.040 | 2.040 | 1.950 | 1.950 | 3,800 | -0.06(-2.99%) |
May 28, 2020 | 2.000 | 2.089 | 1.990 | 2.010 | 5,691 | +0.02(+1.01%) |
May 27, 2020 | 2.470 | 2.470 | 1.880 | 1.990 | 22,715 | -0.04(-1.97%) |
May 26, 2020 | 2.010 | 2.133 | 1.900 | 2.030 | 5,662 | +0.00(+0.00%) |
May 22, 2020 | 1.950 | 2.155 | 1.890 | 2.030 | 26,100 | +0.08(+4.10%) |
May 21, 2020 | 2.000 | 2.050 | 1.950 | 1.950 | 9,006 | -0.11(-5.34%) |
May 20, 2020 | 1.950 | 2.103 | 1.950 | 2.060 | 9,117 | -0.01(-0.35%) |
May 19, 2020 | 2.010 | 2.120 | 1.960 | 2.067 | 22,051 | +0.07(+3.36%) |
May 18, 2020 | 2.030 | 2.070 | 1.910 | 2.000 | 19,367 | +0.05(+2.74%) |
May 15, 2020 | 1.947 | 1.947 | 1.947 | 1.947 | 100 | +0.04(+1.92%) |
May 14, 2020 | 2.030 | 2.030 | 1.910 | 1.910 | 3,087 | -0.07(-3.54%) |
May 13, 2020 | 2.090 | 2.240 | 1.920 | 1.980 | 4,878 | -0.01(-0.50%) |
May 12, 2020 | 1.910 | 1.990 | 1.910 | 1.990 | 1,361 | +0.00(+0.00%) |
May 11, 2020 | 1.960 | 2.055 | 1.920 | 1.990 | 1,691 | -0.04(-1.97%) |
May 08, 2020 | 1.931 | 2.059 | 1.931 | 2.030 | 1,300 | -0.01(-0.49%) |
May 07, 2020 | 2.180 | 2.180 | 1.920 | 2.040 | 1,573 | -0.11(-5.12%) |
May 06, 2020 | 1.990 | 2.380 | 1.990 | 2.150 | 19,404 | +0.15(+7.50%) |
May 05, 2020 | 2.000 | 2.000 | 1.860 | 2.000 | 6,517 | +0.01(+0.30%) |
May 04, 2020 | 2.065 | 2.065 | 1.990 | 1.994 | 5,466 | -0.01(-0.30%) |