Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.240 | 8.400 | 8.120 | 8.250 | 572,900 | -0.08(-0.96%) |
Apr 29, 2021 | 8.250 | 8.579 | 8.250 | 8.330 | 26,558 | +0.10(+1.22%) |
Apr 28, 2021 | 8.250 | 8.945 | 7.660 | 8.230 | 319,301 | -0.10(-1.20%) |
Apr 27, 2021 | 8.330 | 8.906 | 8.330 | 8.330 | 41,927 | -0.06(-0.72%) |
Apr 26, 2021 | 8.340 | 8.620 | 8.290 | 8.390 | 64,074 | +0.13(+1.57%) |
Apr 23, 2021 | 8.540 | 8.610 | 8.260 | 8.260 | 48,500 | -0.23(-2.71%) |
Apr 22, 2021 | 8.360 | 8.600 | 8.290 | 8.490 | 33,570 | +0.10(+1.19%) |
Apr 21, 2021 | 8.140 | 8.500 | 8.140 | 8.390 | 40,570 | +0.19(+2.32%) |
Apr 20, 2021 | 8.760 | 9.051 | 8.140 | 8.200 | 68,549 | -0.61(-6.92%) |
Apr 19, 2021 | 8.840 | 9.220 | 8.690 | 8.810 | 325,410 | -0.03(-0.34%) |
Apr 16, 2021 | 8.700 | 8.980 | 8.530 | 8.840 | 26,300 | +0.13(+1.49%) |
Apr 15, 2021 | 8.740 | 8.990 | 8.340 | 8.710 | 51,649 | -0.02(-0.23%) |
Apr 14, 2021 | 9.045 | 9.045 | 8.340 | 8.730 | 106,058 | +0.34(+4.05%) |
Apr 13, 2021 | 9.300 | 9.320 | 8.390 | 8.390 | 47,352 | -0.86(-9.30%) |
Apr 12, 2021 | 9.300 | 9.660 | 9.090 | 9.250 | 75,605 | -0.01(-0.11%) |
Apr 09, 2021 | 9.240 | 9.650 | 9.140 | 9.260 | 108,300 | +0.01(+0.11%) |
Apr 08, 2021 | 9.300 | 9.300 | 9.160 | 9.250 | 43,459 | +0.01(+0.11%) |
Apr 07, 2021 | 9.320 | 9.320 | 9.037 | 9.240 | 35,952 | -0.06(-0.65%) |
Apr 06, 2021 | 9.580 | 9.670 | 9.200 | 9.300 | 32,978 | -0.33(-3.43%) |
Apr 05, 2021 | 9.800 | 9.800 | 9.281 | 9.630 | 42,800 | +0.10(+1.05%) |
Apr 01, 2021 | 9.300 | 9.530 | 9.070 | 9.530 | 72,400 | +0.24(+2.58%) |
Mar 31, 2021 | 9.350 | 9.440 | 9.110 | 9.290 | 166,095 | +0.05(+0.54%) |
Mar 30, 2021 | 9.700 | 9.700 | 8.770 | 9.240 | 153,864 | +0.27(+3.01%) |
Mar 29, 2021 | 8.640 | 9.250 | 8.640 | 8.970 | 131,365 | +0.35(+4.06%) |
Mar 26, 2021 | 8.500 | 8.660 | 8.280 | 8.620 | 100,600 | +0.21(+2.50%) |
Mar 25, 2021 | 8.290 | 8.520 | 8.190 | 8.410 | 168,089 | -0.01(-0.12%) |
Mar 24, 2021 | 9.330 | 9.520 | 8.380 | 8.420 | 102,087 | -0.97(-10.33%) |
Mar 23, 2021 | 10.29 | 10.79 | 9.180 | 9.390 | 349,097 | -0.82(-8.03%) |
Mar 22, 2021 | 10.48 | 10.71 | 10.15 | 10.21 | 293,059 | +0.12(+1.19%) |
Mar 19, 2021 | 10.96 | 11.30 | 9.920 | 10.09 | 419,200 | -0.92(-8.36%) |
Mar 18, 2021 | 11.13 | 11.46 | 10.41 | 11.01 | 234,607 | -0.54(-4.68%) |
Mar 17, 2021 | 10.20 | 11.57 | 9.860 | 11.55 | 942,241 | +1.55(+15.50%) |
Mar 16, 2021 | 9.920 | 10.00 | 9.740 | 10.00 | 257,542 | +0.09(+0.91%) |
Mar 15, 2021 | 9.710 | 10.00 | 9.340 | 9.910 | 292,307 | +0.39(+4.10%) |
Mar 12, 2021 | 9.750 | 9.980 | 9.410 | 9.520 | 189,000 | -0.09(-0.94%) |
Mar 11, 2021 | 9.410 | 10.00 | 8.798 | 9.610 | 436,798 | +1.88(+24.32%) |
Mar 10, 2021 | 7.850 | 8.100 | 7.400 | 7.730 | 73,952 | -0.03(-0.39%) |
Mar 09, 2021 | 7.800 | 8.140 | 7.270 | 7.760 | 32,980 | -0.03(-0.39%) |
Mar 08, 2021 | 7.790 | 7.950 | 7.650 | 7.790 | 20,367 | +0.05(+0.65%) |
Mar 05, 2021 | 7.590 | 7.840 | 6.990 | 7.740 | 58,100 | +0.14(+1.84%) |
Mar 04, 2021 | 8.160 | 8.419 | 6.900 | 7.600 | 94,713 | -0.65(-7.88%) |
Mar 03, 2021 | 8.550 | 8.560 | 7.750 | 8.250 | 81,905 | -0.38(-4.40%) |
Mar 02, 2021 | 8.540 | 8.895 | 8.365 | 8.630 | 47,992 | -0.05(-0.58%) |
Mar 01, 2021 | 8.460 | 8.800 | 8.340 | 8.680 | 60,590 | +0.43(+5.21%) |
Feb 26, 2021 | 8.860 | 9.160 | 8.080 | 8.250 | 177,900 | -0.63(-7.09%) |
Feb 25, 2021 | 8.810 | 9.140 | 8.324 | 8.880 | 217,531 | +0.04(+0.45%) |
Feb 24, 2021 | 8.580 | 9.350 | 8.580 | 8.840 | 98,574 | +0.36(+4.25%) |
Feb 23, 2021 | 8.030 | 8.560 | 7.620 | 8.480 | 71,240 | -0.06(-0.70%) |
Feb 22, 2021 | 8.550 | 8.870 | 8.380 | 8.540 | 69,218 | +0.04(+0.47%) |
Feb 19, 2021 | 8.540 | 8.990 | 8.383 | 8.500 | 49,400 | +0.13(+1.55%) |
Feb 18, 2021 | 7.730 | 8.600 | 7.660 | 8.370 | 110,028 | +0.49(+6.22%) |
Feb 17, 2021 | 7.410 | 7.950 | 7.410 | 7.880 | 20,795 | +0.37(+4.93%) |
Feb 16, 2021 | 7.450 | 7.770 | 7.450 | 7.510 | 27,014 | -0.33(-4.21%) |
Feb 12, 2021 | 7.340 | 7.900 | 7.340 | 7.840 | 31,800 | +0.22(+2.89%) |
Feb 11, 2021 | 8.000 | 8.000 | 7.485 | 7.620 | 27,603 | -0.33(-4.15%) |
Feb 10, 2021 | 8.030 | 8.410 | 7.800 | 7.950 | 38,619 | +0.04(+0.51%) |
Feb 09, 2021 | 7.430 | 8.598 | 7.310 | 7.910 | 228,205 | +0.53(+7.18%) |
Feb 08, 2021 | 6.800 | 8.000 | 6.640 | 7.380 | 160,387 | +0.77(+11.65%) |
Feb 05, 2021 | 6.180 | 6.780 | 6.180 | 6.610 | 122,900 | +0.26(+4.09%) |
Feb 04, 2021 | 6.230 | 6.390 | 6.210 | 6.350 | 14,543 | +0.10(+1.60%) |
Feb 03, 2021 | 6.150 | 6.380 | 6.140 | 6.250 | 30,514 | +0.09(+1.46%) |
Feb 02, 2021 | 6.260 | 6.474 | 6.140 | 6.160 | 15,082 | -0.11(-1.75%) |
Feb 01, 2021 | 6.060 | 6.650 | 5.940 | 6.270 | 61,589 | +0.18(+2.96%) |
Jan 29, 2021 | 6.100 | 6.231 | 5.760 | 6.090 | 17,000 | -0.15(-2.40%) |
Jan 28, 2021 | 6.320 | 6.348 | 6.060 | 6.240 | 16,248 | -0.08(-1.27%) |
Jan 27, 2021 | 6.423 | 6.746 | 6.290 | 6.320 | 19,174 | -0.25(-3.81%) |
Jan 26, 2021 | 6.670 | 6.780 | 6.510 | 6.570 | 15,801 | -0.04(-0.61%) |
Jan 25, 2021 | 6.620 | 6.700 | 6.510 | 6.610 | 35,244 | +0.06(+0.92%) |
Jan 22, 2021 | 6.240 | 6.550 | 6.060 | 6.550 | 50,000 | +0.28(+4.47%) |
Jan 21, 2021 | 6.120 | 6.280 | 6.000 | 6.270 | 16,583 | +0.27(+4.50%) |
Jan 20, 2021 | 6.750 | 6.780 | 5.880 | 6.000 | 57,678 | -0.77(-11.37%) |
Jan 19, 2021 | 6.850 | 6.870 | 6.361 | 6.770 | 25,193 | +0.04(+0.59%) |
Jan 15, 2021 | 6.940 | 6.950 | 6.680 | 6.730 | 31,100 | -0.20(-2.89%) |
Jan 14, 2021 | 6.980 | 7.010 | 6.781 | 6.930 | 18,637 | +0.03(+0.43%) |
Jan 13, 2021 | 6.870 | 6.980 | 6.650 | 6.900 | 12,068 | +0.11(+1.62%) |
Jan 12, 2021 | 6.357 | 6.985 | 6.357 | 6.790 | 16,908 | +0.45(+7.10%) |
Jan 11, 2021 | 6.220 | 6.360 | 6.050 | 6.340 | 62,816 | +0.01(+0.16%) |
Jan 08, 2021 | 6.280 | 6.400 | 6.222 | 6.330 | 9,600 | +0.02(+0.32%) |
Jan 07, 2021 | 6.370 | 6.400 | 6.210 | 6.310 | 20,578 | +0.06(+0.96%) |
Jan 06, 2021 | 6.020 | 6.320 | 6.020 | 6.250 | 20,299 | +0.16(+2.63%) |
Jan 05, 2021 | 6.230 | 6.230 | 6.000 | 6.090 | 27,770 | -0.14(-2.25%) |
Jan 04, 2021 | 6.690 | 6.690 | 6.190 | 6.230 | 7,044 | -0.35(-5.32%) |
Dec 31, 2020 | 6.580 | 6.580 | 6.580 | 12,701 | -0.16(-2.37%) | |
Dec 30, 2020 | 6.560 | 6.779 | 6.540 | 6.740 | 12,701 | +0.12(+1.81%) |
Dec 29, 2020 | 6.840 | 6.840 | 6.520 | 6.620 | 19,051 | -0.14(-2.07%) |
Dec 28, 2020 | 6.950 | 6.950 | 6.740 | 6.760 | 13,952 | -0.08(-1.17%) |
Dec 24, 2020 | 6.790 | 6.870 | 6.760 | 6.840 | 3,200 | +0.03(+0.44%) |
Dec 23, 2020 | 6.560 | 6.860 | 6.551 | 6.810 | 19,541 | +0.32(+4.93%) |
Dec 22, 2020 | 6.400 | 6.750 | 6.400 | 6.490 | 16,758 | +0.04(+0.62%) |
Dec 21, 2020 | 6.070 | 6.460 | 5.800 | 6.450 | 41,378 | +0.40(+6.61%) |
Dec 18, 2020 | 6.090 | 6.300 | 6.040 | 6.050 | 16,700 | -0.10(-1.63%) |
Dec 17, 2020 | 6.410 | 6.410 | 5.920 | 6.150 | 16,555 | -0.05(-0.81%) |
Dec 16, 2020 | 6.510 | 6.510 | 6.010 | 6.200 | 14,243 | +0.05(+0.81%) |
Dec 15, 2020 | 6.060 | 6.300 | 6.050 | 6.150 | 42,996 | +0.10(+1.65%) |
Dec 14, 2020 | 6.600 | 6.660 | 6.010 | 6.050 | 69,786 | -0.55(-8.33%) |
Dec 11, 2020 | 6.920 | 6.940 | 6.460 | 6.600 | 41,200 | -0.42(-5.98%) |
Dec 10, 2020 | 6.887 | 7.150 | 6.887 | 7.020 | 34,476 | +0.11(+1.59%) |
Dec 09, 2020 | 6.990 | 7.000 | 6.790 | 6.910 | 16,685 | -0.07(-1.00%) |
Dec 08, 2020 | 6.970 | 7.090 | 6.940 | 6.980 | 22,520 | +0.00(+0.00%) |
Dec 07, 2020 | 6.910 | 7.100 | 6.910 | 6.980 | 40,661 | -0.17(-2.38%) |
Dec 04, 2020 | 7.250 | 7.310 | 7.010 | 7.150 | 50,900 | +0.00(+0.00%) |
Dec 03, 2020 | 6.790 | 7.320 | 6.750 | 7.150 | 156,146 | +0.33(+4.84%) |
Dec 02, 2020 | 6.510 | 6.850 | 6.500 | 6.820 | 54,082 | +0.26(+3.96%) |
Dec 01, 2020 | 6.640 | 6.870 | 6.520 | 6.560 | 103,814 | -0.09(-1.35%) |
Nov 30, 2020 | 6.460 | 6.790 | 6.410 | 6.650 | 77,035 | +0.20(+3.10%) |
Nov 27, 2020 | 6.280 | 6.450 | 6.260 | 6.450 | 36,000 | +0.24(+3.86%) |
Nov 25, 2020 | 6.030 | 6.500 | 6.010 | 6.210 | 45,700 | +0.15(+2.48%) |
Nov 24, 2020 | 6.080 | 6.140 | 5.965 | 6.060 | 56,325 | +0.01(+0.17%) |
Nov 23, 2020 | 5.880 | 6.140 | 5.860 | 6.050 | 42,836 | +0.19(+3.24%) |
Nov 20, 2020 | 5.990 | 6.130 | 5.840 | 5.860 | 39,000 | -0.09(-1.51%) |
Nov 19, 2020 | 5.520 | 6.140 | 5.460 | 5.950 | 89,227 | +0.35(+6.25%) |
Nov 18, 2020 | 5.520 | 5.910 | 5.520 | 5.600 | 27,437 | +0.00(+0.00%) |
Nov 17, 2020 | 5.830 | 5.930 | 5.590 | 5.600 | 93,406 | -0.28(-4.76%) |
Nov 16, 2020 | 6.170 | 6.170 | 5.770 | 5.880 | 76,340 | -0.02(-0.34%) |
Nov 13, 2020 | 5.800 | 6.200 | 5.450 | 5.900 | 310,400 | +0.08(+1.37%) |
Nov 12, 2020 | 5.450 | 5.920 | 5.080 | 5.820 | 504,156 | +0.82(+16.40%) |
Nov 11, 2020 | 4.210 | 5.100 | 4.050 | 5.000 | 96,772 | +0.58(+13.12%) |
Nov 10, 2020 | 4.800 | 4.800 | 4.350 | 4.420 | 69,312 | -0.37(-7.72%) |
Nov 09, 2020 | 4.665 | 4.900 | 4.504 | 4.790 | 76,628 | +0.36(+8.13%) |
Nov 06, 2020 | 4.460 | 4.460 | 4.260 | 4.430 | 10,400 | +0.03(+0.68%) |
Nov 05, 2020 | 4.260 | 4.570 | 4.260 | 4.400 | 21,902 | +0.17(+4.02%) |
Nov 04, 2020 | 4.290 | 4.332 | 4.184 | 4.230 | 8,247 | -0.06(-1.40%) |
Nov 03, 2020 | 3.990 | 4.390 | 3.906 | 4.290 | 45,327 | +0.36(+9.16%) |
Nov 02, 2020 | 4.010 | 4.080 | 3.820 | 3.930 | 21,023 | -0.07(-1.75%) |
Oct 30, 2020 | 4.260 | 4.260 | 3.880 | 4.000 | 39,800 | -0.17(-4.08%) |
Oct 29, 2020 | 4.220 | 4.550 | 4.100 | 4.170 | 22,565 | +0.08(+1.96%) |
Oct 28, 2020 | 3.700 | 4.220 | 3.675 | 4.090 | 33,415 | +0.25(+6.51%) |
Oct 27, 2020 | 3.950 | 3.950 | 3.790 | 3.840 | 26,954 | -0.14(-3.52%) |
Oct 26, 2020 | 4.220 | 4.220 | 3.960 | 3.980 | 16,096 | -0.35(-8.08%) |
Oct 23, 2020 | 4.440 | 4.440 | 4.116 | 4.330 | 31,200 | -0.09(-2.04%) |
Oct 22, 2020 | 4.800 | 4.800 | 4.400 | 4.420 | 55,134 | -0.44(-9.05%) |
Oct 21, 2020 | 4.850 | 4.940 | 4.590 | 4.860 | 157,678 | -0.06(-1.22%) |
Oct 20, 2020 | 4.960 | 4.970 | 4.640 | 4.920 | 43,875 | -0.06(-1.20%) |
Oct 19, 2020 | 5.200 | 5.500 | 4.840 | 4.980 | 68,944 | -0.20(-3.86%) |
Oct 16, 2020 | 5.130 | 5.790 | 5.130 | 5.180 | 129,800 | +0.02(+0.39%) |
Oct 15, 2020 | 4.750 | 5.260 | 4.440 | 5.160 | 102,470 | +0.45(+9.55%) |
Oct 14, 2020 | 4.260 | 4.710 | 4.250 | 4.710 | 202,061 | +0.49(+11.61%) |
Oct 13, 2020 | 3.700 | 4.220 | 3.600 | 4.220 | 187,126 | +0.56(+15.30%) |
Oct 12, 2020 | 3.450 | 3.690 | 3.320 | 3.660 | 264,061 | +0.17(+4.87%) |
Oct 09, 2020 | 3.200 | 3.520 | 3.200 | 3.490 | 181,900 | +0.29(+9.06%) |
Oct 08, 2020 | 3.189 | 3.281 | 3.140 | 3.200 | 7,623 | -0.01(-0.31%) |
Oct 07, 2020 | 3.150 | 3.260 | 3.120 | 3.210 | 14,733 | +0.09(+2.88%) |
Oct 06, 2020 | 3.100 | 3.220 | 3.076 | 3.120 | 33,500 | -0.04(-1.27%) |
Oct 05, 2020 | 3.270 | 3.280 | 3.060 | 3.160 | 26,005 | -0.06(-1.86%) |
Oct 02, 2020 | 2.930 | 3.238 | 2.930 | 3.220 | 36,200 | +0.20(+6.62%) |
Oct 01, 2020 | 2.970 | 3.100 | 2.900 | 3.020 | 20,604 | +0.06(+2.03%) |
Sep 30, 2020 | 2.975 | 3.045 | 2.920 | 2.960 | 20,864 | +0.02(+0.68%) |
Sep 29, 2020 | 3.000 | 3.010 | 2.910 | 2.940 | 64,853 | -0.04(-1.34%) |
Sep 28, 2020 | 2.990 | 3.000 | 2.890 | 2.980 | 47,207 | +0.00(+0.00%) |
Sep 25, 2020 | 2.930 | 3.010 | 2.810 | 2.980 | 63,600 | +0.00(+0.00%) |
Sep 24, 2020 | 3.050 | 3.055 | 2.780 | 2.980 | 93,160 | -0.08(-2.61%) |
Sep 23, 2020 | 3.200 | 3.231 | 3.033 | 3.060 | 50,966 | -0.12(-3.77%) |
Sep 22, 2020 | 3.350 | 3.370 | 3.180 | 3.180 | 38,048 | -0.18(-5.36%) |
Sep 21, 2020 | 3.300 | 3.360 | 3.300 | 3.360 | 33,625 | -0.03(-0.88%) |
Sep 18, 2020 | 3.280 | 3.438 | 3.250 | 3.390 | 42,300 | +0.07(+2.11%) |
Sep 17, 2020 | 3.220 | 3.400 | 3.200 | 3.320 | 168,742 | +0.11(+3.43%) |
Sep 16, 2020 | 3.240 | 3.410 | 3.040 | 3.210 | 28,879 | -0.03(-0.93%) |
Sep 15, 2020 | 3.230 | 3.335 | 3.220 | 3.240 | 24,883 | -0.06(-1.82%) |
Sep 14, 2020 | 3.250 | 3.330 | 3.160 | 3.300 | 70,456 | +0.11(+3.45%) |
Sep 11, 2020 | 3.370 | 3.370 | 3.130 | 3.190 | 62,900 | -0.15(-4.49%) |
Sep 10, 2020 | 3.430 | 3.560 | 3.310 | 3.340 | 63,533 | -0.17(-4.84%) |
Sep 09, 2020 | 3.200 | 3.530 | 3.120 | 3.510 | 66,359 | +0.32(+10.03%) |
Sep 08, 2020 | 2.920 | 3.240 | 2.920 | 3.190 | 73,191 | +0.15(+4.93%) |
Sep 04, 2020 | 3.100 | 3.115 | 2.970 | 3.040 | 79,900 | -0.10(-3.18%) |
Sep 03, 2020 | 3.300 | 3.300 | 3.110 | 3.140 | 101,640 | -0.18(-5.42%) |
Sep 02, 2020 | 3.400 | 3.530 | 3.260 | 3.320 | 35,744 | -0.10(-2.92%) |
Sep 01, 2020 | 3.560 | 3.560 | 3.370 | 3.420 | 49,533 | -0.16(-4.47%) |
Aug 31, 2020 | 3.610 | 3.640 | 3.540 | 3.580 | 53,698 | -0.10(-2.72%) |
Aug 28, 2020 | 3.580 | 3.680 | 3.410 | 3.680 | 92,900 | +0.12(+3.37%) |
Aug 27, 2020 | 3.730 | 3.860 | 3.550 | 3.560 | 145,523 | -0.18(-4.81%) |
Aug 26, 2020 | 3.720 | 3.750 | 3.600 | 3.740 | 43,982 | +0.04(+1.08%) |
Aug 25, 2020 | 3.670 | 3.720 | 3.540 | 3.700 | 30,539 | +0.05(+1.37%) |
Aug 24, 2020 | 3.690 | 3.690 | 3.550 | 3.650 | 61,728 | -0.04(-1.08%) |
Aug 21, 2020 | 3.650 | 3.788 | 3.550 | 3.690 | 81,000 | -0.01(-0.27%) |
Aug 20, 2020 | 3.650 | 3.710 | 3.540 | 3.700 | 38,004 | +0.02(+0.54%) |
Aug 19, 2020 | 3.720 | 3.720 | 3.645 | 3.680 | 31,133 | -0.04(-1.08%) |
Aug 18, 2020 | 3.620 | 3.740 | 3.620 | 3.720 | 166,117 | +0.17(+4.79%) |
Aug 17, 2020 | 3.500 | 3.700 | 3.430 | 3.550 | 92,757 | +0.10(+2.90%) |
Aug 14, 2020 | 3.520 | 3.520 | 3.400 | 3.450 | 32,900 | -0.12(-3.36%) |
Aug 13, 2020 | 3.650 | 3.670 | 3.390 | 3.570 | 117,462 | -0.01(-0.28%) |
Aug 12, 2020 | 3.430 | 3.800 | 3.430 | 3.580 | 165,168 | +0.18(+5.29%) |
Aug 11, 2020 | 3.750 | 3.750 | 3.360 | 3.400 | 101,620 | -0.24(-6.59%) |
Aug 10, 2020 | 3.650 | 3.720 | 3.550 | 3.640 | 68,850 | -0.01(-0.27%) |
Aug 07, 2020 | 3.470 | 3.670 | 3.420 | 3.650 | 68,800 | +0.20(+5.80%) |
Aug 06, 2020 | 3.410 | 3.480 | 3.280 | 3.450 | 41,899 | +0.04(+1.17%) |
Aug 05, 2020 | 3.460 | 3.470 | 3.350 | 3.410 | 33,229 | -0.03(-0.87%) |
Aug 04, 2020 | 3.480 | 3.480 | 3.400 | 3.440 | 53,652 | -0.04(-1.15%) |
Aug 03, 2020 | 3.330 | 3.480 | 3.310 | 3.480 | 30,531 | +0.18(+5.45%) |
Jul 31, 2020 | 3.350 | 3.430 | 3.260 | 3.300 | 58,200 | -0.08(-2.37%) |
Jul 30, 2020 | 3.320 | 3.450 | 3.310 | 3.380 | 35,642 | +0.00(+0.00%) |
Jul 29, 2020 | 3.410 | 3.410 | 3.220 | 3.380 | 64,763 | -0.05(-1.46%) |
Jul 28, 2020 | 3.410 | 3.440 | 3.305 | 3.430 | 47,975 | +0.06(+1.78%) |
Jul 27, 2020 | 3.590 | 3.600 | 3.200 | 3.370 | 118,391 | -0.20(-5.60%) |
Jul 24, 2020 | 3.450 | 3.630 | 3.390 | 3.570 | 172,500 | +0.15(+4.39%) |
Jul 23, 2020 | 3.460 | 3.540 | 3.390 | 3.420 | 107,580 | -0.05(-1.44%) |
Jul 22, 2020 | 3.480 | 3.750 | 3.360 | 3.470 | 109,155 | -0.02(-0.57%) |
Jul 21, 2020 | 3.350 | 3.550 | 3.350 | 3.490 | 133,774 | +0.17(+5.12%) |
Jul 20, 2020 | 3.640 | 3.700 | 3.313 | 3.320 | 177,259 | -0.32(-8.79%) |
Jul 17, 2020 | 3.400 | 3.640 | 3.280 | 3.640 | 108,600 | +0.20(+5.81%) |
Jul 16, 2020 | 3.500 | 3.500 | 3.310 | 3.440 | 195,259 | +0.05(+1.47%) |
Jul 15, 2020 | 3.360 | 3.500 | 3.310 | 3.390 | 128,906 | +0.06(+1.80%) |
Jul 14, 2020 | 3.650 | 3.650 | 3.110 | 3.330 | 230,233 | -0.30(-8.26%) |
Jul 13, 2020 | 3.780 | 4.150 | 3.510 | 3.630 | 908,073 | +0.35(+10.67%) |
Jul 10, 2020 | 2.450 | 3.420 | 2.450 | 3.280 | 891,500 | +0.85(+34.98%) |
Jul 09, 2020 | 2.530 | 2.560 | 2.385 | 2.430 | 92,471 | -0.09(-3.57%) |
Jul 08, 2020 | 2.670 | 2.690 | 2.510 | 2.520 | 179,621 | -0.14(-5.26%) |
Jul 07, 2020 | 2.760 | 2.770 | 2.640 | 2.660 | 50,407 | -0.10(-3.62%) |
Jul 06, 2020 | 2.790 | 2.840 | 2.725 | 2.760 | 26,500 | -0.02(-0.72%) |
Jul 02, 2020 | 2.900 | 2.930 | 2.720 | 2.780 | 104,700 | -0.07(-2.46%) |
Jul 01, 2020 | 2.900 | 3.010 | 2.810 | 2.850 | 140,164 | -0.05(-1.72%) |
Jun 30, 2020 | 2.950 | 2.950 | 2.860 | 2.900 | 62,841 | -0.08(-2.68%) |
Jun 29, 2020 | 3.100 | 3.110 | 2.930 | 2.980 | 107,612 | -0.12(-3.87%) |
Jun 26, 2020 | 2.970 | 3.170 | 2.830 | 3.100 | 947,900 | +0.09(+2.99%) |
Jun 25, 2020 | 2.790 | 3.050 | 2.680 | 3.010 | 378,930 | +0.45(+17.58%) |
Jun 24, 2020 | 2.860 | 2.860 | 2.550 | 2.560 | 223,215 | -0.34(-11.72%) |
Jun 23, 2020 | 3.060 | 3.060 | 2.800 | 2.900 | 173,978 | -0.13(-4.29%) |
Jun 22, 2020 | 3.110 | 3.110 | 2.950 | 3.030 | 153,302 | -0.08(-2.57%) |
Jun 19, 2020 | 3.140 | 3.300 | 3.010 | 3.110 | 178,400 | +0.04(+1.30%) |
Jun 18, 2020 | 3.420 | 3.420 | 3.050 | 3.070 | 147,946 | -0.31(-9.17%) |
Jun 17, 2020 | 3.120 | 3.500 | 2.980 | 3.380 | 259,315 | +0.34(+11.18%) |
Jun 16, 2020 | 3.180 | 3.690 | 3.000 | 3.040 | 308,727 | +0.15(+5.19%) |
Jun 15, 2020 | 2.850 | 3.000 | 2.620 | 2.890 | 114,054 | -0.03(-1.03%) |
Jun 12, 2020 | 2.980 | 3.138 | 2.835 | 2.920 | 114,100 | +0.17(+6.18%) |
Jun 11, 2020 | 3.030 | 3.100 | 2.630 | 2.750 | 249,316 | -0.64(-18.88%) |
Jun 10, 2020 | 3.400 | 3.480 | 3.200 | 3.390 | 112,655 | -0.04(-1.17%) |
Jun 09, 2020 | 3.630 | 3.680 | 3.100 | 3.430 | 206,429 | -0.23(-6.28%) |
Jun 08, 2020 | 3.990 | 4.000 | 3.550 | 3.660 | 259,932 | -0.21(-5.43%) |
Jun 05, 2020 | 3.570 | 4.000 | 3.570 | 3.870 | 273,200 | +0.24(+6.61%) |
Jun 04, 2020 | 3.760 | 3.790 | 3.450 | 3.630 | 346,632 | -0.21(-5.47%) |
Jun 03, 2020 | 3.800 | 4.050 | 3.720 | 3.840 | 287,159 | +0.05(+1.32%) |
Jun 02, 2020 | 3.860 | 4.040 | 3.630 | 3.790 | 575,605 | +0.30(+8.60%) |
Jun 01, 2020 | 2.800 | 3.970 | 2.780 | 3.490 | 1,434,984 | +0.80(+29.74%) |
May 29, 2020 | 3.050 | 3.070 | 2.550 | 2.690 | 230,400 | -0.36(-11.80%) |
May 28, 2020 | 3.060 | 3.250 | 2.790 | 3.050 | 201,542 | -0.01(-0.33%) |
May 27, 2020 | 2.610 | 3.250 | 2.610 | 3.060 | 301,311 | +0.38(+14.18%) |
May 26, 2020 | 2.550 | 2.780 | 2.500 | 2.680 | 194,777 | +0.23(+9.39%) |
May 22, 2020 | 2.360 | 2.560 | 2.260 | 2.450 | 171,300 | +0.08(+3.38%) |
May 21, 2020 | 2.380 | 2.410 | 2.260 | 2.370 | 102,271 | -0.01(-0.42%) |
May 20, 2020 | 2.290 | 2.470 | 2.280 | 2.380 | 190,186 | +0.11(+4.85%) |
May 19, 2020 | 2.450 | 2.450 | 2.240 | 2.270 | 167,290 | -0.23(-9.20%) |
May 18, 2020 | 2.260 | 2.550 | 2.210 | 2.500 | 815,205 | +0.39(+18.48%) |
May 15, 2020 | 1.970 | 2.130 | 1.900 | 2.110 | 248,300 | +0.14(+7.11%) |
May 14, 2020 | 1.950 | 1.990 | 1.870 | 1.970 | 162,251 | -0.01(-0.51%) |
May 13, 2020 | 2.200 | 2.200 | 1.920 | 1.980 | 337,042 | -0.21(-9.59%) |
May 12, 2020 | 2.230 | 2.285 | 2.170 | 2.190 | 240,404 | -0.05(-2.23%) |
May 11, 2020 | 2.100 | 2.300 | 1.980 | 2.240 | 182,023 | +0.12(+5.66%) |
May 08, 2020 | 2.000 | 2.194 | 1.970 | 2.120 | 255,900 | +0.06(+2.91%) |
May 07, 2020 | 2.010 | 2.090 | 1.970 | 2.060 | 238,030 | +0.16(+8.42%) |
May 06, 2020 | 2.270 | 2.300 | 1.870 | 1.900 | 620,966 | -0.35(-15.56%) |
May 05, 2020 | 2.700 | 2.790 | 2.160 | 2.250 | 551,366 | -0.38(-14.45%) |
May 04, 2020 | 3.000 | 3.000 | 2.560 | 2.630 | 266,062 | -0.35(-11.74%) |