Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.700 | 7.270 | 6.500 | 6.920 | 276,700 | +0.08(+1.17%) |
Apr 29, 2021 | 7.250 | 7.300 | 6.670 | 6.840 | 138,170 | -0.38(-5.26%) |
Apr 28, 2021 | 7.220 | 7.310 | 7.100 | 7.220 | 58,091 | +0.05(+0.70%) |
Apr 27, 2021 | 7.190 | 7.390 | 7.090 | 7.170 | 69,018 | -0.05(-0.69%) |
Apr 26, 2021 | 7.320 | 7.490 | 7.090 | 7.220 | 137,404 | -0.07(-0.96%) |
Apr 23, 2021 | 7.040 | 7.500 | 6.990 | 7.290 | 121,500 | +0.26(+3.70%) |
Apr 22, 2021 | 7.330 | 7.330 | 6.900 | 7.030 | 133,238 | -0.22(-3.03%) |
Apr 21, 2021 | 7.190 | 7.390 | 7.060 | 7.250 | 140,792 | -0.10(-1.36%) |
Apr 20, 2021 | 8.400 | 8.520 | 7.300 | 7.350 | 308,919 | -1.18(-13.83%) |
Apr 19, 2021 | 8.500 | 8.680 | 8.240 | 8.530 | 138,056 | -0.03(-0.35%) |
Apr 16, 2021 | 8.550 | 8.870 | 8.290 | 8.560 | 175,400 | -0.07(-0.81%) |
Apr 15, 2021 | 8.770 | 8.880 | 8.430 | 8.630 | 101,390 | -0.05(-0.58%) |
Apr 14, 2021 | 8.830 | 9.040 | 8.630 | 8.680 | 218,656 | -0.25(-2.80%) |
Apr 13, 2021 | 8.700 | 8.970 | 8.590 | 8.930 | 281,438 | +0.22(+2.53%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.700 | 8.710 | 271,019 | -0.75(-7.93%) |
Apr 09, 2021 | 9.150 | 9.593 | 8.890 | 9.460 | 299,500 | +0.41(+4.53%) |
Apr 08, 2021 | 8.920 | 9.260 | 8.670 | 9.050 | 307,102 | +0.15(+1.69%) |
Apr 07, 2021 | 8.740 | 9.940 | 8.670 | 8.900 | 904,973 | +0.04(+0.45%) |
Apr 06, 2021 | 8.920 | 9.220 | 8.500 | 8.860 | 197,048 | +0.07(+0.80%) |
Apr 05, 2021 | 8.500 | 9.310 | 8.280 | 8.790 | 663,728 | -0.01(-0.11%) |
Apr 01, 2021 | 8.290 | 11.23 | 7.931 | 8.800 | 2,948,100 | +0.38(+4.51%) |
Mar 31, 2021 | 8.320 | 8.460 | 7.950 | 8.420 | 209,024 | +0.16(+1.94%) |
Mar 30, 2021 | 8.220 | 8.340 | 7.940 | 8.260 | 92,249 | +0.01(+0.12%) |
Mar 29, 2021 | 7.870 | 8.350 | 7.460 | 8.250 | 206,645 | +0.38(+4.83%) |
Mar 26, 2021 | 7.800 | 7.980 | 7.350 | 7.870 | 133,600 | +0.13(+1.68%) |
Mar 25, 2021 | 7.560 | 8.280 | 7.460 | 7.740 | 740,335 | -0.15(-1.90%) |
Mar 24, 2021 | 8.420 | 8.480 | 7.750 | 7.890 | 128,340 | -0.45(-5.40%) |
Mar 23, 2021 | 8.670 | 8.820 | 8.200 | 8.340 | 147,768 | -0.49(-5.55%) |
Mar 22, 2021 | 9.000 | 9.190 | 8.720 | 8.830 | 85,510 | -0.17(-1.89%) |
Mar 19, 2021 | 8.650 | 9.100 | 8.400 | 9.000 | 218,400 | +0.37(+4.29%) |
Mar 18, 2021 | 8.690 | 9.080 | 8.600 | 8.630 | 100,748 | -0.17(-1.93%) |
Mar 17, 2021 | 8.360 | 9.150 | 8.110 | 8.800 | 244,818 | +0.35(+4.14%) |
Mar 16, 2021 | 9.240 | 9.240 | 8.240 | 8.450 | 389,010 | -0.67(-7.35%) |
Mar 15, 2021 | 9.200 | 9.390 | 8.990 | 9.120 | 256,735 | -0.09(-0.98%) |
Mar 12, 2021 | 8.750 | 9.440 | 8.650 | 9.210 | 555,200 | +0.40(+4.54%) |
Mar 11, 2021 | 8.750 | 9.200 | 8.550 | 8.810 | 560,704 | -0.09(-1.01%) |
Mar 10, 2021 | 8.300 | 10.00 | 8.110 | 8.900 | 2,904,360 | +0.79(+9.74%) |
Mar 09, 2021 | 8.450 | 9.120 | 8.060 | 8.110 | 717,277 | -0.58(-6.67%) |
Mar 08, 2021 | 7.720 | 8.800 | 7.370 | 8.690 | 1,359,415 | +0.92(+11.84%) |
Mar 05, 2021 | 7.250 | 7.891 | 6.720 | 7.770 | 493,000 | +0.76(+10.84%) |
Mar 04, 2021 | 8.040 | 8.060 | 6.800 | 7.010 | 622,112 | -1.10(-13.56%) |
Mar 03, 2021 | 8.120 | 8.570 | 8.010 | 8.110 | 340,763 | -0.17(-2.05%) |
Mar 02, 2021 | 8.750 | 8.820 | 8.030 | 8.280 | 672,568 | -0.47(-5.37%) |
Mar 01, 2021 | 8.880 | 9.850 | 8.500 | 8.750 | 1,496,185 | +0.29(+3.43%) |
Feb 26, 2021 | 9.440 | 9.600 | 8.200 | 8.460 | 1,030,100 | -1.22(-12.60%) |
Feb 25, 2021 | 11.77 | 12.97 | 8.590 | 9.680 | 5,981,583 | +1.37(+16.49%) |
Feb 24, 2021 | 7.140 | 8.920 | 7.130 | 8.310 | 1,272,102 | +1.19(+16.71%) |
Feb 23, 2021 | 7.430 | 7.650 | 6.050 | 7.120 | 487,726 | -1.27(-15.14%) |
Feb 22, 2021 | 8.270 | 8.760 | 8.050 | 8.390 | 296,508 | +0.19(+2.32%) |
Feb 19, 2021 | 8.230 | 9.110 | 8.010 | 8.200 | 424,900 | -0.05(-0.61%) |
Feb 18, 2021 | 8.750 | 8.970 | 8.120 | 8.250 | 538,171 | -0.74(-8.23%) |
Feb 17, 2021 | 8.860 | 9.120 | 8.520 | 8.990 | 358,304 | -0.06(-0.66%) |
Feb 16, 2021 | 8.930 | 9.390 | 8.350 | 9.050 | 414,364 | +0.18(+2.03%) |
Feb 12, 2021 | 9.200 | 9.430 | 8.570 | 8.870 | 459,400 | -0.31(-3.38%) |
Feb 11, 2021 | 10.10 | 10.44 | 9.130 | 9.180 | 335,253 | -1.10(-10.70%) |
Feb 10, 2021 | 9.240 | 10.78 | 9.120 | 10.28 | 955,144 | +0.89(+9.48%) |
Feb 09, 2021 | 8.600 | 9.850 | 8.510 | 9.390 | 1,314,081 | +1.08(+13.00%) |
Feb 08, 2021 | 8.500 | 8.520 | 7.920 | 8.310 | 408,110 | -0.23(-2.69%) |
Feb 05, 2021 | 8.860 | 10.80 | 8.525 | 8.540 | 1,481,300 | -0.60(-6.56%) |
Feb 04, 2021 | 9.250 | 9.500 | 8.750 | 9.140 | 412,759 | -0.33(-3.48%) |
Feb 03, 2021 | 9.900 | 10.03 | 9.030 | 9.470 | 667,137 | -0.63(-6.24%) |
Feb 02, 2021 | 10.47 | 11.25 | 9.260 | 10.10 | 1,589,755 | +0.70(+7.45%) |
Feb 01, 2021 | 8.870 | 10.79 | 8.160 | 9.400 | 1,908,216 | +0.39(+4.33%) |
Jan 29, 2021 | 12.65 | 12.69 | 8.630 | 9.010 | 1,572,900 | -3.98(-30.64%) |
Jan 28, 2021 | 22.30 | 31.83 | 11.80 | 12.99 | 8,143,825 | +3.47(+36.45%) |
Jan 27, 2021 | 6.160 | 11.64 | 5.680 | 9.520 | 3,024,017 | +3.07(+47.60%) |
Jan 26, 2021 | 5.320 | 6.490 | 5.320 | 6.450 | 722,010 | +1.22(+23.33%) |
Jan 25, 2021 | 5.540 | 5.590 | 5.220 | 5.230 | 110,224 | -0.29(-5.25%) |
Jan 22, 2021 | 5.600 | 5.731 | 5.467 | 5.520 | 36,400 | -0.13(-2.30%) |
Jan 21, 2021 | 5.810 | 6.090 | 5.620 | 5.650 | 143,621 | -0.15(-2.59%) |
Jan 20, 2021 | 5.570 | 5.940 | 5.550 | 5.800 | 135,279 | +0.27(+4.88%) |
Jan 19, 2021 | 5.560 | 5.800 | 5.341 | 5.530 | 200,065 | +0.10(+1.84%) |
Jan 15, 2021 | 5.410 | 5.690 | 5.150 | 5.430 | 219,300 | -0.04(-0.73%) |
Jan 14, 2021 | 5.180 | 5.720 | 5.010 | 5.470 | 230,943 | +0.27(+5.19%) |
Jan 13, 2021 | 5.010 | 5.400 | 4.950 | 5.200 | 193,793 | +0.26(+5.26%) |
Jan 12, 2021 | 4.850 | 5.120 | 4.780 | 4.940 | 48,170 | +0.04(+0.82%) |
Jan 11, 2021 | 4.800 | 5.230 | 4.710 | 4.900 | 218,687 | +0.01(+0.20%) |
Jan 08, 2021 | 4.790 | 4.910 | 4.640 | 4.890 | 63,100 | +0.07(+1.45%) |
Jan 07, 2021 | 4.730 | 4.940 | 4.700 | 4.820 | 60,900 | +0.05(+1.05%) |
Jan 06, 2021 | 4.670 | 4.900 | 4.500 | 4.770 | 181,126 | +0.30(+6.71%) |
Jan 05, 2021 | 4.560 | 4.750 | 4.420 | 4.470 | 79,409 | -0.01(-0.22%) |
Jan 04, 2021 | 4.810 | 4.810 | 4.250 | 4.480 | 225,149 | -0.41(-8.38%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 5,501,921 | -0.55(-10.11%) | |
Dec 30, 2020 | 6.590 | 6.750 | 4.900 | 5.440 | 5,501,921 | +0.36(+7.09%) |
Dec 29, 2020 | 4.230 | 5.100 | 4.170 | 5.080 | 4,716,804 | +0.82(+19.25%) |
Dec 28, 2020 | 3.950 | 5.200 | 3.880 | 4.260 | 1,020,979 | +0.32(+8.12%) |
Dec 24, 2020 | 3.920 | 4.000 | 3.910 | 3.940 | 4,600 | +0.02(+0.51%) |
Dec 23, 2020 | 3.950 | 4.070 | 3.810 | 3.920 | 22,087 | -0.03(-0.76%) |
Dec 22, 2020 | 4.170 | 4.190 | 3.900 | 3.950 | 78,485 | -0.19(-4.59%) |
Dec 21, 2020 | 4.060 | 4.170 | 4.060 | 4.140 | 43,214 | -0.06(-1.43%) |
Dec 18, 2020 | 4.070 | 4.293 | 4.060 | 4.200 | 67,600 | +0.05(+1.20%) |
Dec 17, 2020 | 4.100 | 4.193 | 4.034 | 4.150 | 26,755 | +0.05(+1.22%) |
Dec 16, 2020 | 4.200 | 4.210 | 3.950 | 4.100 | 31,460 | -0.11(-2.61%) |
Dec 15, 2020 | 4.170 | 4.330 | 4.100 | 4.210 | 47,927 | +0.00(+0.00%) |
Dec 14, 2020 | 4.380 | 4.490 | 4.100 | 4.210 | 93,201 | -0.25(-5.61%) |
Dec 11, 2020 | 4.150 | 5.880 | 4.050 | 4.460 | 1,541,800 | +0.32(+7.73%) |
Dec 10, 2020 | 4.430 | 4.429 | 4.000 | 4.140 | 56,996 | +0.00(+0.00%) |
Dec 09, 2020 | 4.250 | 4.321 | 4.110 | 4.140 | 19,807 | -0.15(-3.50%) |
Dec 08, 2020 | 4.240 | 4.320 | 4.180 | 4.290 | 10,160 | +0.09(+2.14%) |
Dec 07, 2020 | 4.410 | 4.468 | 4.190 | 4.200 | 21,087 | -0.22(-4.98%) |
Dec 04, 2020 | 4.480 | 4.588 | 4.400 | 4.420 | 28,500 | +0.02(+0.45%) |
Dec 03, 2020 | 4.210 | 4.500 | 4.210 | 4.400 | 20,243 | +0.24(+5.77%) |
Dec 02, 2020 | 4.290 | 4.290 | 4.070 | 4.160 | 29,537 | -0.21(-4.81%) |
Dec 01, 2020 | 4.217 | 4.400 | 4.170 | 4.370 | 24,206 | +0.10(+2.34%) |
Nov 30, 2020 | 4.510 | 4.540 | 4.200 | 4.270 | 29,078 | -0.23(-5.11%) |
Nov 27, 2020 | 4.530 | 4.600 | 4.450 | 4.500 | 13,100 | -0.12(-2.60%) |
Nov 25, 2020 | 4.450 | 4.643 | 4.450 | 4.620 | 20,300 | +0.11(+2.44%) |
Nov 24, 2020 | 4.600 | 4.682 | 4.450 | 4.510 | 21,932 | -0.08(-1.74%) |
Nov 23, 2020 | 4.420 | 4.600 | 4.420 | 4.590 | 21,845 | +0.15(+3.38%) |
Nov 20, 2020 | 4.350 | 4.480 | 4.320 | 4.440 | 21,100 | +0.11(+2.54%) |
Nov 19, 2020 | 4.240 | 4.390 | 4.240 | 4.330 | 47,426 | +0.13(+3.10%) |
Nov 18, 2020 | 4.280 | 4.450 | 4.200 | 4.200 | 65,714 | -0.13(-3.00%) |
Nov 17, 2020 | 4.250 | 4.330 | 4.190 | 4.330 | 16,998 | +0.09(+2.04%) |
Nov 16, 2020 | 4.080 | 4.398 | 4.070 | 4.244 | 72,973 | +0.16(+4.01%) |
Nov 13, 2020 | 4.020 | 4.135 | 3.950 | 4.080 | 17,300 | +0.03(+0.74%) |
Nov 12, 2020 | 4.150 | 4.290 | 3.940 | 4.050 | 57,916 | -0.03(-0.74%) |
Nov 11, 2020 | 3.800 | 4.290 | 3.800 | 4.080 | 64,637 | +0.18(+4.62%) |
Nov 10, 2020 | 3.858 | 3.941 | 3.710 | 3.900 | 45,068 | +0.02(+0.39%) |
Nov 09, 2020 | 3.820 | 3.976 | 3.743 | 3.885 | 46,188 | +0.08(+2.24%) |
Nov 06, 2020 | 3.800 | 4.099 | 3.739 | 3.800 | 66,000 | -0.05(-1.17%) |
Nov 05, 2020 | 3.720 | 4.167 | 3.642 | 3.845 | 76,376 | +0.17(+4.48%) |
Nov 04, 2020 | 3.680 | 3.750 | 3.619 | 3.680 | 22,245 | +0.00(+0.00%) |
Nov 03, 2020 | 3.617 | 3.740 | 3.611 | 3.680 | 18,368 | +0.12(+3.37%) |
Nov 02, 2020 | 3.710 | 3.840 | 3.530 | 3.560 | 12,774 | -0.10(-2.73%) |
Oct 30, 2020 | 3.950 | 4.115 | 3.660 | 3.660 | 44,100 | -0.27(-6.87%) |
Oct 29, 2020 | 3.630 | 4.290 | 3.620 | 3.930 | 195,389 | +0.28(+7.67%) |
Oct 28, 2020 | 3.530 | 3.690 | 3.490 | 3.650 | 38,573 | +0.15(+4.29%) |
Oct 27, 2020 | 3.910 | 3.962 | 3.500 | 3.500 | 47,837 | -0.35(-9.09%) |
Oct 26, 2020 | 4.310 | 4.310 | 3.770 | 3.850 | 84,444 | -0.42(-9.84%) |
Oct 23, 2020 | 4.350 | 4.423 | 4.240 | 4.270 | 25,400 | -0.06(-1.39%) |
Oct 22, 2020 | 4.550 | 4.550 | 4.320 | 4.330 | 26,310 | -0.10(-2.26%) |
Oct 21, 2020 | 4.560 | 4.667 | 4.320 | 4.430 | 60,048 | -0.18(-3.90%) |
Oct 20, 2020 | 4.410 | 5.070 | 4.410 | 4.610 | 270,514 | +0.17(+3.83%) |
Oct 19, 2020 | 4.330 | 4.635 | 4.330 | 4.440 | 65,596 | +0.03(+0.68%) |
Oct 16, 2020 | 4.420 | 4.420 | 4.330 | 4.410 | 11,600 | +0.03(+0.68%) |
Oct 15, 2020 | 4.310 | 4.410 | 4.280 | 4.380 | 12,855 | -0.06(-1.35%) |
Oct 14, 2020 | 4.270 | 4.550 | 4.230 | 4.440 | 32,659 | +0.17(+3.98%) |
Oct 13, 2020 | 4.260 | 4.290 | 4.220 | 4.270 | 4,012 | -0.11(-2.51%) |
Oct 12, 2020 | 4.340 | 4.435 | 4.220 | 4.380 | 13,712 | +0.04(+0.92%) |
Oct 09, 2020 | 4.390 | 4.480 | 4.300 | 4.340 | 19,300 | -0.09(-2.03%) |
Oct 08, 2020 | 4.520 | 4.700 | 4.400 | 4.430 | 7,613 | -0.05(-1.12%) |
Oct 07, 2020 | 4.290 | 4.480 | 4.290 | 4.480 | 14,059 | +0.20(+4.67%) |
Oct 06, 2020 | 4.260 | 4.426 | 4.130 | 4.280 | 29,978 | +0.04(+0.94%) |
Oct 05, 2020 | 4.560 | 4.560 | 4.080 | 4.240 | 47,998 | -0.24(-5.36%) |
Oct 02, 2020 | 4.710 | 4.723 | 4.400 | 4.480 | 25,400 | -0.29(-6.08%) |
Oct 01, 2020 | 4.830 | 5.130 | 4.670 | 4.770 | 147,652 | +0.03(+0.63%) |
Sep 30, 2020 | 4.470 | 4.800 | 4.414 | 4.740 | 51,370 | +0.26(+5.80%) |
Sep 29, 2020 | 4.330 | 4.550 | 4.330 | 4.480 | 25,670 | +0.09(+2.05%) |
Sep 28, 2020 | 4.330 | 4.480 | 4.250 | 4.390 | 15,489 | +0.11(+2.57%) |
Sep 25, 2020 | 4.160 | 4.520 | 4.050 | 4.280 | 43,600 | +0.14(+3.38%) |
Sep 24, 2020 | 4.270 | 4.790 | 3.900 | 4.140 | 294,420 | -0.19(-4.39%) |
Sep 23, 2020 | 4.620 | 4.850 | 4.330 | 4.330 | 29,204 | -0.24(-5.25%) |
Sep 22, 2020 | 4.360 | 4.810 | 4.360 | 4.570 | 79,655 | +0.22(+5.06%) |
Sep 21, 2020 | 4.550 | 4.630 | 4.290 | 4.350 | 46,939 | -0.33(-7.05%) |
Sep 18, 2020 | 4.770 | 5.025 | 4.640 | 4.680 | 44,800 | -0.05(-1.06%) |
Sep 17, 2020 | 5.030 | 5.060 | 4.580 | 4.730 | 104,942 | -0.20(-4.06%) |
Sep 16, 2020 | 5.160 | 6.590 | 4.890 | 4.930 | 484,654 | -0.25(-4.83%) |
Sep 15, 2020 | 5.290 | 5.360 | 5.130 | 5.180 | 42,101 | -0.11(-2.08%) |
Sep 14, 2020 | 5.820 | 5.820 | 5.260 | 5.290 | 112,525 | -0.62(-10.49%) |
Sep 11, 2020 | 6.120 | 6.314 | 5.770 | 5.910 | 57,700 | -0.26(-4.21%) |
Sep 10, 2020 | 6.160 | 6.240 | 5.960 | 6.170 | 88,096 | +0.07(+1.15%) |
Sep 09, 2020 | 6.180 | 6.180 | 5.820 | 6.100 | 76,546 | +0.23(+3.92%) |
Sep 08, 2020 | 6.260 | 6.260 | 5.750 | 5.870 | 64,802 | -0.13(-2.17%) |
Sep 04, 2020 | 5.770 | 6.200 | 5.510 | 6.000 | 191,900 | +0.17(+2.92%) |
Sep 03, 2020 | 6.070 | 7.060 | 5.830 | 5.830 | 306,841 | -0.35(-5.66%) |
Sep 02, 2020 | 6.450 | 6.480 | 5.950 | 6.180 | 310,971 | -0.36(-5.50%) |
Sep 01, 2020 | 7.000 | 7.024 | 6.410 | 6.540 | 147,740 | -0.44(-6.30%) |
Aug 31, 2020 | 7.840 | 7.840 | 6.890 | 6.980 | 376,064 | -0.81(-10.40%) |
Aug 28, 2020 | 7.760 | 8.540 | 7.610 | 7.790 | 955,400 | +0.16(+2.10%) |
Aug 27, 2020 | 7.360 | 8.130 | 7.270 | 7.630 | 574,445 | +0.30(+4.09%) |
Aug 26, 2020 | 7.130 | 9.100 | 6.820 | 7.330 | 2,684,034 | +0.08(+1.10%) |
Aug 25, 2020 | 7.640 | 7.800 | 7.000 | 7.250 | 331,718 | -0.48(-6.21%) |
Aug 24, 2020 | 6.990 | 7.800 | 6.610 | 7.730 | 790,464 | +0.58(+8.11%) |
Aug 21, 2020 | 6.060 | 8.160 | 6.010 | 7.150 | 8,243,800 | +0.88(+14.04%) |
Aug 20, 2020 | 5.800 | 7.470 | 5.800 | 6.270 | 2,836,157 | +0.41(+7.00%) |
Aug 19, 2020 | 5.170 | 6.150 | 5.150 | 5.860 | 1,143,223 | +0.80(+15.81%) |
Aug 18, 2020 | 5.000 | 5.170 | 4.690 | 5.060 | 301,783 | +0.31(+6.53%) |
Aug 17, 2020 | 4.490 | 4.900 | 4.350 | 4.750 | 59,788 | +0.20(+4.40%) |
Aug 14, 2020 | 4.450 | 4.790 | 4.363 | 4.550 | 48,900 | +0.02(+0.44%) |
Aug 13, 2020 | 5.080 | 5.080 | 4.450 | 4.530 | 114,868 | -0.56(-11.00%) |
Aug 12, 2020 | 5.100 | 5.160 | 4.480 | 5.090 | 221,183 | +0.08(+1.60%) |
Aug 11, 2020 | 4.840 | 6.520 | 4.620 | 5.010 | 4,465,355 | +0.18(+3.73%) |
Aug 10, 2020 | 4.280 | 5.050 | 4.270 | 4.830 | 590,463 | +0.67(+16.11%) |
Aug 07, 2020 | 4.660 | 5.200 | 3.970 | 4.160 | 851,300 | -1.23(-22.82%) |
Aug 06, 2020 | 3.920 | 6.400 | 3.790 | 5.390 | 2,478,350 | +1.41(+35.43%) |
Aug 05, 2020 | 4.130 | 4.140 | 3.900 | 3.980 | 51,108 | -0.17(-4.10%) |
Aug 04, 2020 | 4.140 | 4.420 | 4.060 | 4.150 | 123,223 | -0.07(-1.66%) |
Aug 03, 2020 | 3.920 | 4.270 | 3.850 | 4.220 | 108,745 | +0.28(+7.11%) |
Jul 31, 2020 | 3.870 | 4.090 | 3.740 | 3.940 | 157,100 | +0.08(+2.07%) |
Jul 30, 2020 | 3.640 | 3.900 | 3.560 | 3.860 | 71,425 | +0.12(+3.21%) |
Jul 29, 2020 | 3.500 | 3.850 | 3.490 | 3.740 | 164,975 | +0.20(+5.65%) |
Jul 28, 2020 | 3.380 | 3.550 | 3.280 | 3.540 | 41,155 | +0.05(+1.43%) |
Jul 27, 2020 | 3.270 | 3.500 | 3.260 | 3.490 | 43,329 | +0.09(+2.65%) |
Jul 24, 2020 | 3.250 | 3.486 | 3.213 | 3.400 | 66,100 | +0.01(+0.29%) |
Jul 23, 2020 | 3.490 | 3.490 | 3.250 | 3.390 | 43,482 | -0.10(-2.87%) |
Jul 22, 2020 | 3.450 | 3.560 | 3.250 | 3.490 | 231,830 | -0.07(-1.97%) |
Jul 21, 2020 | 5.650 | 5.650 | 3.510 | 3.560 | 3,025,848 | +0.07(+2.01%) |
Jul 20, 2020 | 3.500 | 3.534 | 3.250 | 3.490 | 36,170 | +0.12(+3.56%) |
Jul 17, 2020 | 3.400 | 3.500 | 3.300 | 3.370 | 19,000 | +0.04(+1.20%) |
Jul 16, 2020 | 3.270 | 3.640 | 3.150 | 3.330 | 96,797 | +0.15(+4.72%) |
Jul 15, 2020 | 3.080 | 3.275 | 3.080 | 3.180 | 13,916 | +0.11(+3.58%) |
Jul 14, 2020 | 3.270 | 3.360 | 3.070 | 3.070 | 18,697 | -0.20(-6.12%) |
Jul 13, 2020 | 3.520 | 3.570 | 3.270 | 3.270 | 17,969 | -0.29(-8.15%) |
Jul 10, 2020 | 3.490 | 3.630 | 3.310 | 3.560 | 51,200 | +0.14(+4.04%) |
Jul 09, 2020 | 3.510 | 3.510 | 3.310 | 3.422 | 16,648 | -0.03(-0.82%) |
Jul 08, 2020 | 3.250 | 3.560 | 3.140 | 3.450 | 146,336 | +0.19(+5.83%) |
Jul 07, 2020 | 3.230 | 3.330 | 3.200 | 3.260 | 5,856 | +0.03(+0.93%) |
Jul 06, 2020 | 3.150 | 3.370 | 3.150 | 3.230 | 42,858 | +0.04(+1.41%) |
Jul 02, 2020 | 3.155 | 3.250 | 3.109 | 3.185 | 9,200 | -0.02(-0.78%) |
Jul 01, 2020 | 3.280 | 3.280 | 3.130 | 3.210 | 17,294 | +0.01(+0.31%) |
Jun 30, 2020 | 3.020 | 3.200 | 3.020 | 3.200 | 16,919 | +0.21(+6.84%) |
Jun 29, 2020 | 3.000 | 3.040 | 2.910 | 2.995 | 30,878 | -0.00(-0.17%) |
Jun 26, 2020 | 3.180 | 3.220 | 2.860 | 3.000 | 63,100 | -0.11(-3.54%) |
Jun 25, 2020 | 3.180 | 3.250 | 3.020 | 3.110 | 43,527 | +0.01(+0.32%) |
Jun 24, 2020 | 3.110 | 3.260 | 3.100 | 3.100 | 18,452 | -0.11(-3.32%) |
Jun 23, 2020 | 3.150 | 3.300 | 3.100 | 3.207 | 23,867 | +0.11(+3.44%) |
Jun 22, 2020 | 3.010 | 3.250 | 3.010 | 3.100 | 59,948 | -0.28(-8.29%) |
Jun 19, 2020 | 3.370 | 3.430 | 3.110 | 3.380 | 96,200 | +0.00(+0.00%) |
Jun 18, 2020 | 5.140 | 5.140 | 3.010 | 3.380 | 1,274,735 | -0.29(-7.90%) |
Jun 17, 2020 | 3.500 | 3.850 | 3.400 | 3.670 | 163,861 | +0.32(+9.55%) |
Jun 16, 2020 | 3.110 | 3.650 | 3.110 | 3.350 | 107,400 | +0.28(+9.12%) |
Jun 15, 2020 | 3.060 | 3.180 | 3.060 | 3.070 | 9,695 | +0.12(+4.07%) |
Jun 12, 2020 | 2.820 | 2.990 | 2.810 | 2.950 | 7,300 | +0.14(+4.97%) |
Jun 11, 2020 | 3.140 | 3.140 | 2.810 | 2.810 | 21,613 | -0.44(-13.53%) |
Jun 10, 2020 | 3.226 | 3.470 | 3.150 | 3.250 | 13,340 | +0.02(+0.62%) |
Jun 09, 2020 | 3.360 | 3.360 | 3.150 | 3.230 | 9,947 | +0.07(+2.22%) |
Jun 08, 2020 | 3.160 | 3.180 | 3.072 | 3.160 | 5,845 | -0.02(-0.63%) |
Jun 05, 2020 | 3.260 | 3.260 | 3.175 | 3.180 | 6,300 | -0.05(-1.55%) |
Jun 04, 2020 | 3.500 | 3.500 | 3.230 | 3.230 | 24,917 | -0.19(-5.56%) |
Jun 03, 2020 | 3.350 | 3.500 | 3.239 | 3.420 | 21,557 | +0.06(+1.79%) |
Jun 02, 2020 | 3.390 | 3.500 | 3.180 | 3.360 | 26,114 | +0.08(+2.60%) |
Jun 01, 2020 | 3.140 | 3.490 | 3.101 | 3.275 | 35,734 | +0.11(+3.64%) |
May 29, 2020 | 3.160 | 3.340 | 3.050 | 3.160 | 9,600 | -0.00(-0.03%) |
May 28, 2020 | 3.400 | 3.600 | 2.838 | 3.161 | 42,096 | -0.19(-5.64%) |
May 27, 2020 | 3.200 | 3.390 | 3.160 | 3.350 | 19,230 | +0.25(+8.06%) |
May 26, 2020 | 2.820 | 3.500 | 2.770 | 3.100 | 65,117 | +0.24(+8.40%) |
May 22, 2020 | 2.890 | 2.890 | 2.759 | 2.860 | 11,100 | +0.21(+7.92%) |
May 21, 2020 | 2.810 | 2.810 | 2.630 | 2.650 | 5,529 | -0.15(-5.36%) |
May 20, 2020 | 2.610 | 2.920 | 2.610 | 2.800 | 20,149 | +0.12(+4.59%) |
May 19, 2020 | 2.573 | 2.690 | 2.563 | 2.677 | 14,360 | +0.02(+0.64%) |
May 18, 2020 | 2.350 | 2.660 | 2.350 | 2.660 | 17,102 | +0.19(+7.69%) |
May 15, 2020 | 2.350 | 2.490 | 2.320 | 2.470 | 13,800 | +0.09(+3.78%) |
May 14, 2020 | 2.350 | 2.393 | 2.350 | 2.380 | 3,149 | +0.00(+0.00%) |
May 13, 2020 | 2.350 | 2.470 | 2.260 | 2.380 | 10,035 | +0.05(+2.15%) |
May 12, 2020 | 2.450 | 2.560 | 2.330 | 2.330 | 17,246 | -0.12(-4.90%) |
May 11, 2020 | 2.649 | 2.649 | 2.320 | 2.450 | 19,985 | -0.08(-3.06%) |
May 08, 2020 | 2.600 | 2.600 | 2.500 | 2.527 | 3,400 | -0.01(-0.32%) |
May 07, 2020 | 2.650 | 2.650 | 2.230 | 2.536 | 16,814 | -0.01(-0.56%) |
May 06, 2020 | 2.520 | 2.630 | 2.450 | 2.550 | 12,988 | -0.04(-1.54%) |
May 05, 2020 | 2.626 | 2.630 | 2.423 | 2.590 | 4,840 | -0.03(-1.16%) |
May 04, 2020 | 2.456 | 2.620 | 2.456 | 2.620 | 5,024 | +0.07(+2.73%) |