Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.50 | 13.67 | 12.27 | 13.40 | 295,900 | +0.57(+4.44%) |
Apr 29, 2021 | 13.18 | 13.37 | 12.08 | 12.83 | 355,539 | -0.32(-2.43%) |
Apr 28, 2021 | 13.59 | 13.69 | 13.05 | 13.15 | 222,449 | -0.61(-4.43%) |
Apr 27, 2021 | 13.97 | 13.97 | 13.21 | 13.76 | 460,984 | -0.15(-1.08%) |
Apr 26, 2021 | 13.70 | 14.00 | 13.41 | 13.91 | 472,258 | +0.25(+1.83%) |
Apr 23, 2021 | 13.67 | 13.71 | 13.13 | 13.66 | 414,600 | -0.01(-0.07%) |
Apr 22, 2021 | 12.86 | 13.85 | 12.56 | 13.67 | 880,815 | +0.81(+6.30%) |
Apr 21, 2021 | 11.34 | 12.88 | 11.34 | 12.86 | 784,194 | +1.27(+10.96%) |
Apr 20, 2021 | 11.51 | 12.26 | 10.15 | 11.59 | 829,146 | -0.11(-0.94%) |
Apr 19, 2021 | 11.75 | 12.08 | 11.17 | 11.70 | 481,374 | -0.16(-1.35%) |
Apr 16, 2021 | 11.68 | 11.93 | 10.80 | 11.86 | 674,500 | +0.11(+0.94%) |
Apr 15, 2021 | 11.80 | 11.87 | 11.36 | 11.75 | 298,811 | +0.18(+1.56%) |
Apr 14, 2021 | 11.58 | 12.28 | 11.35 | 11.57 | 372,699 | -0.21(-1.78%) |
Apr 13, 2021 | 12.34 | 12.34 | 11.29 | 11.78 | 378,207 | -0.47(-3.84%) |
Apr 12, 2021 | 11.89 | 12.45 | 11.29 | 12.25 | 657,132 | +0.09(+0.74%) |
Apr 09, 2021 | 11.40 | 12.42 | 11.03 | 12.16 | 742,300 | +0.65(+5.65%) |
Apr 08, 2021 | 11.00 | 11.51 | 10.55 | 11.51 | 541,264 | +0.52(+4.73%) |
Apr 07, 2021 | 10.76 | 11.20 | 10.50 | 10.99 | 442,296 | +0.25(+2.33%) |
Apr 06, 2021 | 10.31 | 10.98 | 9.930 | 10.74 | 434,950 | +0.43(+4.17%) |
Apr 05, 2021 | 10.30 | 10.50 | 9.660 | 10.31 | 328,970 | +0.21(+2.08%) |
Apr 01, 2021 | 10.01 | 10.22 | 9.640 | 10.10 | 333,500 | +0.30(+3.06%) |
Mar 31, 2021 | 8.450 | 10.12 | 8.230 | 9.800 | 683,826 | +0.88(+9.87%) |
Mar 30, 2021 | 8.500 | 9.010 | 8.170 | 8.920 | 406,282 | +0.27(+3.12%) |
Mar 29, 2021 | 9.230 | 9.230 | 8.340 | 8.650 | 258,054 | -0.55(-5.98%) |
Mar 26, 2021 | 9.310 | 9.420 | 8.540 | 9.200 | 252,700 | -0.02(-0.22%) |
Mar 25, 2021 | 8.360 | 9.310 | 8.270 | 9.220 | 296,077 | +0.15(+1.65%) |
Mar 24, 2021 | 9.540 | 10.01 | 9.010 | 9.070 | 387,725 | -0.30(-3.20%) |
Mar 23, 2021 | 10.20 | 10.42 | 9.170 | 9.370 | 410,876 | -0.87(-8.50%) |
Mar 22, 2021 | 10.62 | 10.62 | 10.15 | 10.24 | 175,073 | -0.26(-2.48%) |
Mar 19, 2021 | 10.10 | 11.12 | 9.650 | 10.50 | 446,800 | +0.43(+4.27%) |
Mar 18, 2021 | 10.00 | 10.98 | 9.830 | 10.07 | 365,842 | +0.02(+0.20%) |
Mar 17, 2021 | 9.630 | 10.42 | 9.330 | 10.05 | 267,677 | +0.17(+1.72%) |
Mar 16, 2021 | 10.45 | 10.50 | 9.600 | 9.880 | 246,043 | -0.68(-6.44%) |
Mar 15, 2021 | 10.50 | 10.59 | 10.08 | 10.56 | 167,009 | +0.29(+2.82%) |
Mar 12, 2021 | 10.14 | 10.30 | 9.760 | 10.27 | 199,000 | +0.02(+0.20%) |
Mar 11, 2021 | 9.310 | 10.42 | 9.100 | 10.25 | 358,515 | +1.21(+13.38%) |
Mar 10, 2021 | 9.350 | 9.820 | 8.770 | 9.040 | 366,290 | -0.11(-1.20%) |
Mar 09, 2021 | 9.000 | 9.254 | 8.720 | 9.150 | 429,820 | +0.69(+8.16%) |
Mar 08, 2021 | 8.480 | 9.160 | 8.230 | 8.460 | 547,107 | +0.17(+2.05%) |
Mar 05, 2021 | 8.410 | 8.580 | 6.790 | 8.290 | 1,177,800 | -0.24(-2.81%) |
Mar 04, 2021 | 9.810 | 9.820 | 7.850 | 8.530 | 1,260,569 | -0.97(-10.21%) |
Mar 03, 2021 | 11.22 | 11.49 | 9.430 | 9.500 | 695,643 | -1.81(-16.00%) |
Mar 02, 2021 | 11.52 | 11.58 | 10.82 | 11.31 | 413,355 | -0.29(-2.50%) |
Mar 01, 2021 | 10.55 | 11.74 | 10.43 | 11.60 | 657,299 | +1.31(+12.73%) |
Feb 26, 2021 | 10.29 | 10.70 | 9.840 | 10.29 | 390,100 | +0.14(+1.38%) |
Feb 25, 2021 | 11.28 | 11.37 | 10.06 | 10.15 | 500,566 | -0.89(-8.06%) |
Feb 24, 2021 | 10.81 | 11.70 | 10.71 | 11.04 | 398,162 | +0.39(+3.66%) |
Feb 23, 2021 | 10.90 | 11.09 | 9.370 | 10.65 | 1,065,003 | -1.19(-10.05%) |
Feb 22, 2021 | 12.02 | 12.88 | 11.66 | 11.84 | 852,781 | +0.12(+1.02%) |
Feb 19, 2021 | 11.51 | 12.19 | 11.36 | 11.72 | 522,000 | +0.56(+5.02%) |
Feb 18, 2021 | 11.91 | 12.30 | 11.12 | 11.16 | 532,705 | -0.56(-4.78%) |
Feb 17, 2021 | 12.77 | 12.98 | 11.25 | 11.72 | 1,138,635 | -1.14(-8.86%) |
Feb 16, 2021 | 12.37 | 13.20 | 12.30 | 12.86 | 1,455,518 | +1.21(+10.39%) |
Feb 12, 2021 | 11.50 | 12.74 | 11.06 | 11.65 | 1,458,000 | +0.70(+6.39%) |
Feb 11, 2021 | 11.81 | 12.19 | 10.33 | 10.95 | 1,057,476 | -0.96(-8.06%) |
Feb 10, 2021 | 11.98 | 12.33 | 11.30 | 11.91 | 1,501,338 | +0.58(+5.12%) |
Feb 09, 2021 | 12.63 | 12.75 | 10.75 | 11.33 | 2,807,503 | -1.50(-11.69%) |
Feb 08, 2021 | 13.36 | 14.10 | 12.53 | 12.83 | 931,601 | -0.12(-0.93%) |
Feb 05, 2021 | 14.99 | 14.99 | 12.65 | 12.95 | 1,621,200 | -1.35(-9.44%) |
Feb 04, 2021 | 12.54 | 14.90 | 12.12 | 14.30 | 3,872,864 | -1.32(-8.45%) |
Feb 03, 2021 | 12.00 | 16.27 | 11.41 | 15.62 | 1,800,768 | +3.80(+32.15%) |
Feb 02, 2021 | 11.41 | 12.05 | 10.87 | 11.82 | 1,021,033 | +0.96(+8.84%) |
Feb 01, 2021 | 10.50 | 11.20 | 10.40 | 10.86 | 1,189,889 | +1.02(+10.37%) |
Jan 29, 2021 | 10.68 | 10.99 | 9.360 | 9.840 | 1,016,900 | +0.43(+4.57%) |
Jan 28, 2021 | 8.000 | 10.25 | 7.960 | 9.410 | 2,027,921 | +2.12(+29.08%) |
Jan 27, 2021 | 7.990 | 8.100 | 7.180 | 7.290 | 306,015 | -0.92(-11.21%) |
Jan 26, 2021 | 7.830 | 8.305 | 7.620 | 8.210 | 312,180 | +0.49(+6.35%) |
Jan 25, 2021 | 7.850 | 7.920 | 7.449 | 7.720 | 277,426 | -0.19(-2.40%) |
Jan 22, 2021 | 7.800 | 7.940 | 7.470 | 7.910 | 269,300 | +0.16(+2.06%) |
Jan 21, 2021 | 7.640 | 7.880 | 7.050 | 7.750 | 690,825 | -0.27(-3.37%) |
Jan 20, 2021 | 7.920 | 8.150 | 7.910 | 8.020 | 151,817 | +0.09(+1.13%) |
Jan 19, 2021 | 8.140 | 8.290 | 7.900 | 7.930 | 251,632 | -0.16(-1.98%) |
Jan 15, 2021 | 8.350 | 8.430 | 7.850 | 8.090 | 456,600 | -0.24(-2.88%) |
Jan 14, 2021 | 8.580 | 8.792 | 8.120 | 8.330 | 401,754 | -0.22(-2.57%) |
Jan 13, 2021 | 8.120 | 8.800 | 8.000 | 8.550 | 589,441 | +0.45(+5.56%) |
Jan 12, 2021 | 7.710 | 8.150 | 7.500 | 8.100 | 254,682 | +0.37(+4.79%) |
Jan 11, 2021 | 7.770 | 7.860 | 7.550 | 7.730 | 175,240 | -0.13(-1.65%) |
Jan 08, 2021 | 8.300 | 8.400 | 7.770 | 7.860 | 278,000 | -0.40(-4.84%) |
Jan 07, 2021 | 7.700 | 8.260 | 7.620 | 8.260 | 544,110 | +0.67(+8.83%) |
Jan 06, 2021 | 7.640 | 7.850 | 7.360 | 7.590 | 279,364 | +0.00(+0.00%) |
Jan 05, 2021 | 7.150 | 7.750 | 7.030 | 7.590 | 289,076 | +0.43(+6.01%) |
Jan 04, 2021 | 7.140 | 7.300 | 6.860 | 7.160 | 275,793 | +0.02(+0.28%) |
Dec 31, 2020 | 7.140 | 7.140 | 7.140 | 224,432 | -0.09(-1.24%) | |
Dec 30, 2020 | 6.920 | 7.270 | 6.830 | 7.230 | 224,432 | +0.42(+6.17%) |
Dec 29, 2020 | 7.460 | 7.500 | 6.750 | 6.810 | 309,526 | -0.57(-7.72%) |
Dec 28, 2020 | 7.530 | 8.470 | 7.300 | 7.380 | 591,659 | -0.06(-0.81%) |
Dec 24, 2020 | 7.210 | 7.530 | 7.060 | 7.440 | 214,600 | +0.20(+2.76%) |
Dec 23, 2020 | 7.500 | 7.780 | 7.190 | 7.240 | 241,454 | -0.18(-2.43%) |
Dec 22, 2020 | 7.590 | 7.690 | 7.030 | 7.420 | 270,126 | -0.08(-1.07%) |
Dec 21, 2020 | 7.400 | 7.640 | 7.200 | 7.500 | 242,287 | -0.05(-0.66%) |
Dec 18, 2020 | 7.910 | 7.920 | 7.440 | 7.550 | 162,600 | -0.21(-2.71%) |
Dec 17, 2020 | 7.154 | 7.950 | 7.154 | 7.760 | 198,889 | +0.15(+1.97%) |
Dec 16, 2020 | 7.130 | 7.700 | 7.010 | 7.610 | 217,060 | +0.53(+7.49%) |
Dec 15, 2020 | 7.400 | 7.400 | 6.900 | 7.080 | 182,401 | -0.32(-4.32%) |
Dec 14, 2020 | 7.070 | 7.750 | 6.790 | 7.400 | 351,141 | +0.31(+4.37%) |
Dec 11, 2020 | 6.900 | 7.190 | 6.370 | 7.090 | 406,100 | -0.01(-0.14%) |
Dec 10, 2020 | 7.200 | 7.450 | 6.880 | 7.100 | 313,704 | -0.13(-1.80%) |
Dec 09, 2020 | 7.620 | 7.630 | 7.130 | 7.230 | 385,083 | -0.26(-3.47%) |
Dec 08, 2020 | 7.840 | 7.990 | 7.000 | 7.490 | 763,457 | -0.31(-3.97%) |
Dec 07, 2020 | 7.290 | 8.600 | 7.220 | 7.800 | 2,245,189 | +0.63(+8.79%) |
Dec 04, 2020 | 6.920 | 7.250 | 6.720 | 7.170 | 231,500 | +0.26(+3.76%) |
Dec 03, 2020 | 7.040 | 7.160 | 6.610 | 6.910 | 277,555 | -0.07(-1.00%) |
Dec 02, 2020 | 6.690 | 7.330 | 6.550 | 6.980 | 425,299 | +0.22(+3.25%) |
Dec 01, 2020 | 7.200 | 7.230 | 6.570 | 6.760 | 451,044 | -0.33(-4.65%) |
Nov 30, 2020 | 6.260 | 7.220 | 6.240 | 7.090 | 1,967,969 | +0.83(+13.26%) |
Nov 27, 2020 | 6.450 | 6.550 | 6.200 | 6.260 | 243,800 | -0.14(-2.19%) |
Nov 25, 2020 | 6.300 | 6.445 | 6.128 | 6.400 | 287,400 | +0.11(+1.75%) |
Nov 24, 2020 | 6.470 | 6.500 | 6.210 | 6.290 | 416,202 | +0.04(+0.64%) |
Nov 23, 2020 | 6.360 | 6.550 | 6.050 | 6.250 | 699,676 | +0.27(+4.52%) |
Nov 20, 2020 | 6.260 | 6.550 | 5.611 | 5.980 | 649,100 | -0.25(-4.01%) |
Nov 19, 2020 | 5.780 | 6.420 | 5.700 | 6.230 | 618,111 | +0.45(+7.79%) |
Nov 18, 2020 | 5.800 | 5.920 | 5.690 | 5.780 | 243,030 | +0.01(+0.17%) |
Nov 17, 2020 | 5.500 | 5.780 | 5.000 | 5.770 | 374,366 | +0.32(+5.87%) |
Nov 16, 2020 | 5.840 | 5.840 | 5.388 | 5.450 | 358,299 | -0.26(-4.55%) |
Nov 13, 2020 | 5.710 | 6.000 | 5.650 | 5.710 | 545,500 | -0.02(-0.35%) |
Nov 12, 2020 | 4.940 | 5.990 | 4.820 | 5.730 | 1,198,273 | +0.70(+13.92%) |
Nov 11, 2020 | 5.100 | 5.200 | 4.710 | 5.030 | 544,520 | -0.02(-0.40%) |
Nov 10, 2020 | 4.870 | 5.150 | 4.717 | 5.050 | 243,128 | +0.18(+3.70%) |
Nov 09, 2020 | 4.660 | 4.950 | 4.470 | 4.870 | 437,460 | +0.42(+9.44%) |
Nov 06, 2020 | 4.200 | 4.680 | 4.070 | 4.450 | 572,000 | +0.31(+7.49%) |
Nov 05, 2020 | 3.980 | 4.180 | 3.850 | 4.140 | 152,910 | +0.26(+6.70%) |
Nov 04, 2020 | 3.590 | 4.180 | 3.590 | 3.880 | 347,902 | +0.37(+10.54%) |
Nov 03, 2020 | 3.310 | 3.580 | 3.280 | 3.510 | 121,615 | +0.19(+5.72%) |
Nov 02, 2020 | 3.440 | 3.480 | 3.300 | 3.320 | 42,625 | -0.11(-3.21%) |
Oct 30, 2020 | 3.510 | 3.570 | 3.400 | 3.430 | 59,900 | -0.14(-3.92%) |
Oct 29, 2020 | 3.560 | 3.720 | 3.520 | 3.570 | 37,486 | +0.08(+2.29%) |
Oct 28, 2020 | 3.580 | 3.668 | 3.450 | 3.490 | 63,309 | -0.21(-5.68%) |
Oct 27, 2020 | 3.590 | 3.850 | 3.590 | 3.700 | 99,254 | +0.15(+4.23%) |
Oct 26, 2020 | 3.850 | 3.940 | 3.450 | 3.550 | 127,113 | -0.33(-8.51%) |
Oct 23, 2020 | 3.950 | 4.061 | 3.770 | 3.880 | 87,700 | -0.06(-1.52%) |
Oct 22, 2020 | 3.990 | 4.070 | 3.920 | 3.940 | 33,663 | -0.04(-1.01%) |
Oct 21, 2020 | 4.060 | 4.130 | 3.850 | 3.980 | 123,679 | -0.02(-0.50%) |
Oct 20, 2020 | 4.000 | 4.170 | 3.930 | 4.000 | 291,893 | +0.13(+3.36%) |
Oct 19, 2020 | 3.900 | 3.930 | 3.750 | 3.870 | 100,965 | +0.03(+0.78%) |
Oct 16, 2020 | 3.920 | 4.000 | 3.730 | 3.840 | 91,900 | -0.05(-1.29%) |
Oct 15, 2020 | 3.850 | 3.959 | 3.680 | 3.890 | 51,046 | +0.04(+1.04%) |
Oct 14, 2020 | 4.020 | 4.140 | 3.820 | 3.850 | 86,784 | -0.21(-5.17%) |
Oct 13, 2020 | 4.130 | 4.190 | 3.840 | 4.060 | 186,776 | -0.16(-3.79%) |
Oct 12, 2020 | 4.050 | 4.360 | 4.050 | 4.220 | 595,569 | +0.24(+6.03%) |
Oct 09, 2020 | 3.800 | 4.054 | 3.750 | 3.980 | 287,600 | +0.19(+5.01%) |
Oct 08, 2020 | 3.630 | 3.820 | 3.530 | 3.790 | 141,732 | +0.18(+4.99%) |
Oct 07, 2020 | 3.530 | 3.750 | 3.470 | 3.610 | 41,417 | +0.09(+2.56%) |
Oct 06, 2020 | 3.620 | 3.710 | 3.461 | 3.520 | 44,614 | -0.10(-2.76%) |
Oct 05, 2020 | 3.550 | 3.780 | 3.400 | 3.620 | 95,838 | +0.01(+0.28%) |
Oct 02, 2020 | 3.100 | 3.660 | 3.100 | 3.610 | 143,000 | +0.17(+4.94%) |
Oct 01, 2020 | 3.210 | 3.450 | 3.180 | 3.440 | 73,213 | +0.29(+9.21%) |
Sep 30, 2020 | 3.200 | 3.390 | 3.120 | 3.150 | 81,681 | -0.05(-1.56%) |
Sep 29, 2020 | 3.140 | 3.220 | 2.950 | 3.200 | 181,505 | +0.02(+0.63%) |
Sep 28, 2020 | 3.320 | 3.370 | 3.113 | 3.180 | 171,483 | -0.14(-4.22%) |
Sep 25, 2020 | 3.380 | 3.390 | 3.260 | 3.320 | 45,500 | -0.06(-1.78%) |
Sep 24, 2020 | 3.350 | 3.510 | 3.250 | 3.380 | 175,367 | +0.01(+0.30%) |
Sep 23, 2020 | 3.520 | 3.560 | 3.360 | 3.370 | 65,422 | -0.19(-5.34%) |
Sep 22, 2020 | 3.480 | 3.560 | 3.410 | 3.560 | 36,506 | +0.08(+2.30%) |
Sep 21, 2020 | 3.500 | 3.550 | 3.400 | 3.480 | 57,073 | -0.06(-1.69%) |
Sep 18, 2020 | 3.420 | 3.550 | 3.380 | 3.540 | 65,800 | +0.12(+3.51%) |
Sep 17, 2020 | 3.400 | 3.480 | 3.350 | 3.420 | 35,713 | +0.00(+0.00%) |
Sep 16, 2020 | 3.420 | 3.570 | 3.410 | 3.420 | 91,747 | +0.01(+0.29%) |
Sep 15, 2020 | 3.430 | 3.530 | 3.370 | 3.410 | 58,712 | -0.01(-0.29%) |
Sep 14, 2020 | 3.590 | 3.590 | 3.350 | 3.420 | 145,536 | -0.10(-2.84%) |
Sep 11, 2020 | 3.650 | 3.650 | 3.450 | 3.520 | 87,800 | -0.10(-2.76%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.540 | 3.620 | 120,430 | -0.14(-3.72%) |
Sep 09, 2020 | 3.480 | 3.900 | 3.430 | 3.760 | 217,361 | +0.31(+8.99%) |
Sep 08, 2020 | 3.430 | 3.480 | 3.310 | 3.450 | 84,423 | -0.01(-0.29%) |
Sep 04, 2020 | 3.460 | 3.480 | 3.350 | 3.460 | 118,000 | -0.01(-0.29%) |
Sep 03, 2020 | 3.620 | 3.711 | 3.350 | 3.470 | 308,050 | -0.28(-7.47%) |
Sep 02, 2020 | 3.740 | 3.850 | 3.600 | 3.750 | 158,841 | +0.01(+0.27%) |
Sep 01, 2020 | 3.740 | 3.830 | 3.700 | 3.740 | 108,479 | +0.00(+0.00%) |
Aug 31, 2020 | 3.880 | 3.890 | 3.710 | 3.740 | 104,191 | -0.13(-3.36%) |
Aug 28, 2020 | 3.880 | 3.900 | 3.675 | 3.870 | 166,700 | +0.02(+0.52%) |
Aug 27, 2020 | 3.840 | 3.950 | 3.600 | 3.850 | 243,009 | +0.00(+0.00%) |
Aug 26, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 88,441 | -0.05(-1.28%) |
Aug 25, 2020 | 3.900 | 3.950 | 3.770 | 3.900 | 150,238 | +0.00(+0.00%) |
Aug 24, 2020 | 3.900 | 3.990 | 3.850 | 3.900 | 152,377 | +0.00(+0.00%) |
Aug 21, 2020 | 3.920 | 3.966 | 3.720 | 3.900 | 181,200 | -0.02(-0.51%) |
Aug 20, 2020 | 3.900 | 3.940 | 3.694 | 3.920 | 209,666 | +0.02(+0.51%) |
Aug 19, 2020 | 3.620 | 3.960 | 3.620 | 3.900 | 358,636 | +0.31(+8.64%) |
Aug 18, 2020 | 3.600 | 3.660 | 3.450 | 3.590 | 201,602 | +0.04(+1.13%) |
Aug 17, 2020 | 3.870 | 4.000 | 3.450 | 3.550 | 555,636 | -0.37(-9.32%) |
Aug 14, 2020 | 3.850 | 4.180 | 3.580 | 3.915 | 700,900 | +0.25(+6.68%) |
Aug 13, 2020 | 3.450 | 3.800 | 3.340 | 3.670 | 497,468 | +0.30(+8.90%) |
Aug 12, 2020 | 3.690 | 3.710 | 3.270 | 3.370 | 281,003 | -0.24(-6.65%) |
Aug 11, 2020 | 3.740 | 3.850 | 3.570 | 3.610 | 205,755 | -0.11(-2.96%) |
Aug 10, 2020 | 3.590 | 3.840 | 3.510 | 3.720 | 411,241 | +0.10(+2.76%) |
Aug 07, 2020 | 3.600 | 3.730 | 3.502 | 3.620 | 125,700 | +0.04(+1.12%) |
Aug 06, 2020 | 3.750 | 3.770 | 3.510 | 3.580 | 182,750 | -0.17(-4.53%) |
Aug 05, 2020 | 3.540 | 3.780 | 3.480 | 3.750 | 296,502 | +0.25(+7.14%) |
Aug 04, 2020 | 3.300 | 3.500 | 3.140 | 3.500 | 237,632 | +0.10(+2.94%) |
Aug 03, 2020 | 3.480 | 3.610 | 3.100 | 3.400 | 553,019 | -0.08(-2.30%) |
Jul 31, 2020 | 3.420 | 3.630 | 3.310 | 3.480 | 469,500 | +0.07(+2.05%) |
Jul 30, 2020 | 3.350 | 3.450 | 3.120 | 3.410 | 155,309 | +0.06(+1.79%) |
Jul 29, 2020 | 3.240 | 3.570 | 3.220 | 3.350 | 868,314 | +0.15(+4.69%) |
Jul 28, 2020 | 3.000 | 3.230 | 2.920 | 3.200 | 347,189 | +0.19(+6.31%) |
Jul 27, 2020 | 3.050 | 3.090 | 3.000 | 3.010 | 129,389 | -0.07(-2.27%) |
Jul 24, 2020 | 3.060 | 3.130 | 3.000 | 3.080 | 98,700 | -0.03(-0.96%) |
Jul 23, 2020 | 3.140 | 3.140 | 3.030 | 3.110 | 219,531 | +0.02(+0.65%) |
Jul 22, 2020 | 3.050 | 3.130 | 3.000 | 3.090 | 141,467 | +0.04(+1.31%) |
Jul 21, 2020 | 2.990 | 3.090 | 2.940 | 3.050 | 124,046 | +0.07(+2.35%) |
Jul 20, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 202,570 | -0.02(-0.67%) |
Jul 17, 2020 | 2.700 | 3.010 | 2.610 | 3.000 | 299,400 | +0.36(+13.64%) |
Jul 16, 2020 | 2.760 | 2.820 | 2.620 | 2.640 | 96,819 | -0.14(-5.04%) |
Jul 15, 2020 | 2.740 | 2.850 | 2.700 | 2.780 | 98,769 | +0.10(+3.73%) |
Jul 14, 2020 | 2.770 | 2.830 | 2.510 | 2.680 | 200,686 | -0.11(-3.94%) |
Jul 13, 2020 | 2.980 | 3.100 | 2.780 | 2.790 | 204,310 | -0.19(-6.38%) |
Jul 10, 2020 | 2.940 | 2.980 | 2.910 | 2.980 | 118,900 | +0.04(+1.36%) |
Jul 09, 2020 | 2.990 | 2.990 | 2.900 | 2.940 | 67,470 | -0.04(-1.34%) |
Jul 08, 2020 | 2.900 | 2.990 | 2.900 | 2.980 | 103,336 | +0.06(+2.05%) |
Jul 07, 2020 | 2.890 | 2.980 | 2.764 | 2.920 | 97,078 | +0.01(+0.34%) |
Jul 06, 2020 | 3.020 | 3.220 | 2.900 | 2.910 | 470,825 | -0.07(-2.35%) |
Jul 02, 2020 | 3.050 | 3.141 | 2.900 | 2.980 | 349,700 | +0.01(+0.34%) |
Jul 01, 2020 | 2.920 | 3.100 | 2.900 | 2.970 | 280,464 | +0.04(+1.37%) |
Jun 30, 2020 | 2.900 | 3.200 | 2.820 | 2.930 | 800,754 | +0.04(+1.38%) |
Jun 29, 2020 | 2.870 | 3.000 | 2.800 | 2.890 | 203,636 | +0.08(+2.85%) |
Jun 26, 2020 | 3.030 | 3.150 | 2.750 | 2.810 | 363,000 | -0.21(-6.95%) |
Jun 25, 2020 | 3.060 | 3.250 | 3.000 | 3.020 | 310,103 | -0.17(-5.33%) |
Jun 24, 2020 | 3.180 | 3.290 | 2.910 | 3.190 | 448,165 | +0.09(+2.90%) |
Jun 23, 2020 | 2.870 | 3.370 | 2.870 | 3.100 | 1,540,478 | +0.33(+11.91%) |
Jun 22, 2020 | 2.930 | 2.930 | 2.710 | 2.770 | 161,481 | -0.06(-2.12%) |
Jun 19, 2020 | 2.880 | 2.950 | 2.820 | 2.830 | 162,300 | +0.00(+0.00%) |
Jun 18, 2020 | 2.790 | 2.950 | 2.790 | 2.830 | 186,878 | -0.01(-0.35%) |
Jun 17, 2020 | 2.770 | 2.900 | 2.550 | 2.840 | 311,321 | +0.04(+1.43%) |
Jun 16, 2020 | 2.590 | 2.930 | 2.510 | 2.800 | 693,378 | +0.38(+15.70%) |
Jun 15, 2020 | 2.350 | 2.430 | 2.210 | 2.420 | 113,882 | +0.07(+2.98%) |
Jun 12, 2020 | 2.440 | 2.450 | 2.220 | 2.350 | 176,700 | +0.07(+3.07%) |
Jun 11, 2020 | 2.560 | 2.570 | 2.060 | 2.280 | 523,974 | -0.44(-16.18%) |
Jun 10, 2020 | 2.570 | 2.830 | 2.380 | 2.720 | 333,831 | +0.17(+6.67%) |
Jun 09, 2020 | 2.560 | 2.620 | 2.380 | 2.550 | 207,837 | -0.03(-1.16%) |
Jun 08, 2020 | 2.860 | 2.860 | 2.520 | 2.580 | 476,526 | -0.14(-5.15%) |
Jun 05, 2020 | 3.030 | 3.050 | 2.500 | 2.720 | 614,100 | -0.17(-5.88%) |
Jun 04, 2020 | 3.090 | 3.300 | 2.650 | 2.890 | 936,522 | -0.10(-3.34%) |
Jun 03, 2020 | 3.080 | 3.180 | 2.830 | 2.990 | 1,096,738 | +0.18(+6.41%) |
Jun 02, 2020 | 2.270 | 3.020 | 2.270 | 2.810 | 1,124,982 | +0.56(+24.89%) |
Jun 01, 2020 | 2.200 | 2.350 | 2.160 | 2.250 | 83,983 | +0.06(+2.74%) |
May 29, 2020 | 2.330 | 2.360 | 2.100 | 2.190 | 94,400 | -0.13(-5.60%) |
May 28, 2020 | 2.390 | 2.435 | 2.310 | 2.320 | 58,482 | -0.07(-2.93%) |
May 27, 2020 | 2.310 | 2.390 | 2.300 | 2.390 | 120,746 | +0.11(+4.82%) |
May 26, 2020 | 2.180 | 2.290 | 2.050 | 2.280 | 84,014 | +0.11(+5.07%) |
May 22, 2020 | 2.180 | 2.280 | 2.110 | 2.170 | 41,500 | -0.03(-1.36%) |
May 21, 2020 | 2.330 | 2.340 | 2.100 | 2.200 | 98,011 | -0.10(-4.35%) |
May 20, 2020 | 2.270 | 2.350 | 2.270 | 2.300 | 56,913 | +0.05(+2.22%) |
May 19, 2020 | 2.230 | 2.380 | 2.000 | 2.250 | 103,416 | +0.02(+0.90%) |
May 18, 2020 | 2.170 | 2.240 | 2.113 | 2.230 | 121,228 | +0.16(+7.73%) |
May 15, 2020 | 1.780 | 2.090 | 1.780 | 2.070 | 174,900 | +0.26(+14.36%) |
May 14, 2020 | 1.810 | 1.950 | 1.790 | 1.810 | 117,370 | -0.09(-4.74%) |
May 13, 2020 | 2.090 | 2.100 | 1.800 | 1.900 | 69,095 | -0.10(-5.00%) |
May 12, 2020 | 2.060 | 2.250 | 1.950 | 2.000 | 151,791 | +0.07(+3.63%) |
May 11, 2020 | 1.860 | 1.990 | 1.850 | 1.930 | 76,363 | +0.08(+4.32%) |
May 08, 2020 | 1.820 | 1.910 | 1.742 | 1.850 | 58,600 | +0.01(+0.54%) |
May 07, 2020 | 1.850 | 1.880 | 1.770 | 1.840 | 105,857 | +0.01(+0.55%) |
May 06, 2020 | 1.870 | 1.880 | 1.730 | 1.830 | 83,520 | -0.03(-1.61%) |
May 05, 2020 | 1.850 | 1.880 | 1.800 | 1.860 | 45,737 | +0.03(+1.64%) |
May 04, 2020 | 1.800 | 1.850 | 1.750 | 1.830 | 98,426 | +0.06(+3.39%) |