Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.730 | 3.730 | 3.620 | 3.630 | 21,700 | -0.14(-3.71%) |
Apr 29, 2021 | 3.880 | 3.960 | 3.620 | 3.770 | 93,099 | -0.11(-2.84%) |
Apr 28, 2021 | 4.100 | 4.140 | 3.880 | 3.880 | 65,813 | -0.17(-4.20%) |
Apr 27, 2021 | 3.850 | 4.240 | 3.690 | 4.050 | 193,976 | +0.28(+7.43%) |
Apr 26, 2021 | 3.700 | 3.880 | 3.430 | 3.770 | 60,377 | +0.13(+3.57%) |
Apr 23, 2021 | 3.380 | 3.650 | 3.250 | 3.640 | 73,200 | +0.26(+7.69%) |
Apr 22, 2021 | 3.410 | 3.600 | 3.120 | 3.380 | 90,081 | +0.03(+0.90%) |
Apr 21, 2021 | 3.030 | 3.570 | 3.030 | 3.350 | 126,292 | +0.28(+9.12%) |
Apr 20, 2021 | 3.170 | 3.260 | 3.020 | 3.070 | 54,305 | -0.07(-2.23%) |
Apr 19, 2021 | 3.230 | 3.270 | 3.090 | 3.140 | 61,275 | -0.06(-1.88%) |
Apr 16, 2021 | 3.310 | 3.385 | 3.170 | 3.200 | 91,300 | -0.16(-4.76%) |
Apr 15, 2021 | 3.640 | 3.680 | 3.270 | 3.360 | 154,352 | -0.35(-9.43%) |
Apr 14, 2021 | 3.650 | 3.880 | 3.600 | 3.710 | 95,601 | +0.06(+1.64%) |
Apr 13, 2021 | 4.050 | 4.100 | 3.620 | 3.650 | 144,591 | -0.48(-11.62%) |
Apr 12, 2021 | 4.860 | 4.990 | 4.040 | 4.130 | 1,589,472 | -0.72(-14.85%) |
Apr 09, 2021 | 4.600 | 4.990 | 4.600 | 4.850 | 269,500 | -0.60(-11.01%) |
Apr 08, 2021 | 5.100 | 5.660 | 5.000 | 5.450 | 741,009 | +0.48(+9.66%) |
Apr 07, 2021 | 4.830 | 5.590 | 4.810 | 4.970 | 351,588 | +0.11(+2.26%) |
Apr 06, 2021 | 4.980 | 4.990 | 4.760 | 4.860 | 35,717 | -0.09(-1.82%) |
Apr 05, 2021 | 4.920 | 5.450 | 4.800 | 4.950 | 519,065 | +0.12(+2.48%) |
Apr 01, 2021 | 4.630 | 4.973 | 4.630 | 4.830 | 47,800 | +0.27(+5.92%) |
Mar 31, 2021 | 4.640 | 4.820 | 4.510 | 4.560 | 39,265 | -0.06(-1.30%) |
Mar 30, 2021 | 4.500 | 5.100 | 4.420 | 4.620 | 229,978 | +0.10(+2.21%) |
Mar 29, 2021 | 4.900 | 4.900 | 4.500 | 4.520 | 52,515 | -0.34(-7.00%) |
Mar 26, 2021 | 4.780 | 5.105 | 4.710 | 4.860 | 63,700 | +0.16(+3.40%) |
Mar 25, 2021 | 4.690 | 4.800 | 4.530 | 4.700 | 73,383 | -0.02(-0.42%) |
Mar 24, 2021 | 5.000 | 5.500 | 4.670 | 4.720 | 233,956 | -0.28(-5.60%) |
Mar 23, 2021 | 5.150 | 5.400 | 4.880 | 5.000 | 63,748 | -0.06(-1.19%) |
Mar 22, 2021 | 5.110 | 5.470 | 4.950 | 5.060 | 104,098 | +0.11(+2.22%) |
Mar 19, 2021 | 4.860 | 5.080 | 4.650 | 4.950 | 51,000 | +0.19(+3.99%) |
Mar 18, 2021 | 5.200 | 5.240 | 4.750 | 4.760 | 33,640 | -0.41(-7.93%) |
Mar 17, 2021 | 5.060 | 5.290 | 4.878 | 5.170 | 41,841 | +0.09(+1.77%) |
Mar 16, 2021 | 5.540 | 5.653 | 5.030 | 5.080 | 69,119 | -0.45(-8.14%) |
Mar 15, 2021 | 5.230 | 5.900 | 5.110 | 5.530 | 137,059 | +0.45(+8.86%) |
Mar 12, 2021 | 4.880 | 5.200 | 4.812 | 5.080 | 75,600 | +0.17(+3.46%) |
Mar 11, 2021 | 4.830 | 5.060 | 4.690 | 4.910 | 105,227 | +0.20(+4.25%) |
Mar 10, 2021 | 4.888 | 4.940 | 4.510 | 4.710 | 77,903 | +0.04(+0.86%) |
Mar 09, 2021 | 4.540 | 4.910 | 4.420 | 4.670 | 102,342 | +0.22(+4.94%) |
Mar 08, 2021 | 4.440 | 4.730 | 4.180 | 4.450 | 96,497 | +0.01(+0.23%) |
Mar 05, 2021 | 4.460 | 5.110 | 3.900 | 4.440 | 507,600 | +0.14(+3.26%) |
Mar 04, 2021 | 4.880 | 4.927 | 4.150 | 4.300 | 200,189 | -0.54(-11.16%) |
Mar 03, 2021 | 5.170 | 5.210 | 4.670 | 4.840 | 86,553 | -0.33(-6.38%) |
Mar 02, 2021 | 5.490 | 5.500 | 4.940 | 5.170 | 104,186 | -0.27(-4.96%) |
Mar 01, 2021 | 5.250 | 5.650 | 5.100 | 5.440 | 384,204 | +0.28(+5.43%) |
Feb 26, 2021 | 4.910 | 5.671 | 4.900 | 5.160 | 588,300 | +0.25(+5.09%) |
Feb 25, 2021 | 5.350 | 5.490 | 4.710 | 4.910 | 203,569 | -0.61(-11.05%) |
Feb 24, 2021 | 5.220 | 5.660 | 5.070 | 5.520 | 170,354 | +0.28(+5.34%) |
Feb 23, 2021 | 5.240 | 5.700 | 4.210 | 5.240 | 713,955 | -0.82(-13.53%) |
Feb 22, 2021 | 6.400 | 6.810 | 6.020 | 6.060 | 650,290 | -0.54(-8.18%) |
Feb 19, 2021 | 6.840 | 7.230 | 6.350 | 6.600 | 493,000 | -0.58(-8.08%) |
Feb 18, 2021 | 6.110 | 7.840 | 6.010 | 7.180 | 2,314,248 | +0.98(+15.81%) |
Feb 17, 2021 | 6.660 | 6.820 | 6.100 | 6.200 | 188,530 | -0.48(-7.19%) |
Feb 16, 2021 | 6.180 | 6.790 | 6.000 | 6.680 | 558,157 | +0.21(+3.25%) |
Feb 12, 2021 | 5.990 | 7.290 | 5.630 | 6.470 | 1,660,100 | -0.75(-10.39%) |
Feb 11, 2021 | 5.650 | 9.380 | 4.960 | 7.220 | 6,659,693 | +1.45(+25.13%) |
Feb 10, 2021 | 4.990 | 6.490 | 4.920 | 5.770 | 1,848,103 | +0.34(+6.26%) |
Feb 09, 2021 | 3.853 | 7.780 | 3.853 | 5.430 | 10,350,405 | +1.46(+36.78%) |
Feb 08, 2021 | 4.300 | 4.380 | 3.750 | 3.970 | 454,587 | -0.28(-6.67%) |
Feb 05, 2021 | 4.730 | 4.730 | 4.254 | 4.254 | 90,800 | -0.50(-10.45%) |
Feb 04, 2021 | 3.990 | 4.890 | 3.950 | 4.750 | 301,111 | +0.76(+19.05%) |
Feb 03, 2021 | 4.000 | 4.150 | 3.810 | 3.990 | 69,979 | +0.04(+1.01%) |
Feb 02, 2021 | 3.830 | 4.480 | 3.570 | 3.950 | 814,270 | +0.20(+5.34%) |
Feb 01, 2021 | 3.980 | 3.980 | 3.671 | 3.750 | 45,080 | -0.06(-1.55%) |
Jan 29, 2021 | 3.550 | 3.820 | 3.540 | 3.809 | 40,500 | +0.06(+1.57%) |
Jan 28, 2021 | 3.840 | 3.980 | 3.610 | 3.750 | 42,013 | -0.06(-1.57%) |
Jan 27, 2021 | 3.940 | 4.200 | 3.734 | 3.810 | 160,284 | -0.09(-2.31%) |
Jan 26, 2021 | 3.720 | 3.910 | 3.700 | 3.900 | 102,264 | +0.19(+5.12%) |
Jan 25, 2021 | 3.710 | 3.900 | 3.620 | 3.710 | 150,954 | -0.01(-0.27%) |
Jan 22, 2021 | 3.420 | 3.780 | 3.420 | 3.720 | 128,600 | +0.28(+8.14%) |
Jan 21, 2021 | 3.650 | 3.650 | 3.440 | 3.440 | 30,017 | -0.16(-4.44%) |
Jan 20, 2021 | 3.450 | 3.750 | 3.390 | 3.600 | 186,321 | +0.22(+6.51%) |
Jan 19, 2021 | 3.400 | 3.470 | 3.330 | 3.380 | 38,365 | +0.11(+3.36%) |
Jan 15, 2021 | 3.420 | 3.420 | 3.240 | 3.270 | 24,800 | -0.13(-3.82%) |
Jan 14, 2021 | 3.440 | 3.450 | 3.359 | 3.400 | 24,523 | +0.01(+0.29%) |
Jan 13, 2021 | 3.550 | 3.590 | 3.360 | 3.390 | 55,577 | -0.16(-4.51%) |
Jan 12, 2021 | 3.700 | 3.830 | 3.510 | 3.550 | 33,524 | -0.04(-1.11%) |
Jan 11, 2021 | 3.460 | 3.700 | 3.420 | 3.590 | 124,611 | -0.45(-11.14%) |
Jan 08, 2021 | 3.760 | 4.060 | 3.610 | 4.040 | 347,900 | +0.46(+12.85%) |
Jan 07, 2021 | 3.390 | 3.650 | 3.390 | 3.580 | 33,193 | +0.19(+5.60%) |
Jan 06, 2021 | 3.480 | 3.590 | 3.370 | 3.390 | 21,499 | -0.10(-2.87%) |
Jan 05, 2021 | 3.500 | 3.570 | 3.400 | 3.490 | 20,321 | +0.02(+0.58%) |
Jan 04, 2021 | 3.650 | 3.680 | 3.450 | 3.470 | 28,478 | -0.11(-3.07%) |
Dec 31, 2020 | 3.580 | 3.580 | 3.580 | 64,066 | +0.19(+5.60%) | |
Dec 30, 2020 | 3.300 | 3.425 | 3.210 | 3.390 | 64,066 | +0.11(+3.35%) |
Dec 29, 2020 | 3.500 | 3.510 | 3.140 | 3.280 | 126,394 | -0.23(-6.55%) |
Dec 28, 2020 | 3.300 | 4.300 | 3.280 | 3.510 | 1,206,921 | +0.27(+8.33%) |
Dec 24, 2020 | 3.310 | 3.310 | 3.220 | 3.240 | 8,300 | -0.01(-0.31%) |
Dec 23, 2020 | 3.065 | 3.460 | 3.065 | 3.250 | 99,619 | +0.11(+3.50%) |
Dec 22, 2020 | 3.210 | 3.210 | 3.060 | 3.140 | 13,834 | -0.06(-1.88%) |
Dec 21, 2020 | 3.100 | 3.200 | 3.050 | 3.200 | 29,614 | +0.00(+0.00%) |
Dec 18, 2020 | 3.102 | 3.220 | 3.102 | 3.200 | 9,700 | +0.00(+0.00%) |
Dec 17, 2020 | 3.090 | 3.350 | 3.086 | 3.200 | 85,465 | +0.15(+4.92%) |
Dec 16, 2020 | 3.050 | 3.060 | 3.010 | 3.050 | 12,800 | +0.00(+0.00%) |
Dec 15, 2020 | 3.100 | 3.100 | 3.050 | 3.050 | 5,915 | -0.05(-1.61%) |
Dec 14, 2020 | 3.070 | 3.110 | 3.040 | 3.100 | 9,637 | +0.03(+0.98%) |
Dec 11, 2020 | 3.090 | 3.110 | 3.050 | 3.070 | 13,700 | -0.01(-0.32%) |
Dec 10, 2020 | 3.090 | 3.130 | 3.080 | 3.080 | 13,232 | -0.01(-0.32%) |
Dec 09, 2020 | 3.250 | 3.250 | 3.090 | 3.090 | 9,506 | -0.08(-2.37%) |
Dec 08, 2020 | 3.130 | 3.250 | 3.100 | 3.165 | 16,763 | +0.02(+0.80%) |
Dec 07, 2020 | 3.190 | 3.190 | 3.090 | 3.140 | 17,192 | -0.03(-0.95%) |
Dec 04, 2020 | 3.120 | 3.220 | 3.120 | 3.170 | 48,900 | +0.02(+0.63%) |
Dec 03, 2020 | 3.140 | 3.600 | 3.070 | 3.150 | 484,488 | +0.08(+2.61%) |
Dec 02, 2020 | 3.128 | 3.128 | 3.050 | 3.070 | 2,847 | -0.02(-0.65%) |
Dec 01, 2020 | 3.120 | 3.120 | 2.980 | 3.090 | 36,794 | -0.05(-1.59%) |
Nov 30, 2020 | 3.190 | 3.255 | 3.100 | 3.140 | 14,350 | -0.09(-2.79%) |
Nov 27, 2020 | 3.320 | 3.380 | 3.050 | 3.230 | 35,800 | -0.09(-2.71%) |
Nov 25, 2020 | 3.270 | 3.550 | 3.250 | 3.320 | 135,600 | +0.09(+2.79%) |
Nov 24, 2020 | 3.150 | 3.350 | 3.120 | 3.230 | 91,554 | +0.08(+2.54%) |
Nov 23, 2020 | 3.060 | 3.255 | 3.029 | 3.150 | 75,457 | +0.06(+1.94%) |
Nov 20, 2020 | 3.020 | 3.100 | 3.010 | 3.090 | 21,700 | +0.03(+0.98%) |
Nov 19, 2020 | 2.980 | 3.100 | 2.980 | 3.060 | 15,549 | +0.09(+3.03%) |
Nov 18, 2020 | 3.060 | 3.190 | 2.970 | 2.970 | 70,580 | -0.08(-2.62%) |
Nov 17, 2020 | 2.930 | 3.200 | 2.900 | 3.050 | 100,015 | +0.12(+4.10%) |
Nov 16, 2020 | 2.920 | 2.980 | 2.810 | 2.930 | 15,055 | +0.02(+0.69%) |
Nov 13, 2020 | 2.895 | 2.950 | 2.770 | 2.910 | 34,800 | -0.09(-3.00%) |
Nov 12, 2020 | 2.950 | 3.020 | 2.790 | 3.000 | 38,097 | +0.13(+4.53%) |
Nov 11, 2020 | 2.820 | 2.942 | 2.810 | 2.870 | 5,354 | +0.05(+1.77%) |
Nov 10, 2020 | 2.820 | 2.900 | 2.760 | 2.820 | 35,096 | -0.03(-1.05%) |
Nov 09, 2020 | 3.190 | 3.250 | 2.850 | 2.850 | 71,130 | -0.23(-7.47%) |
Nov 06, 2020 | 3.140 | 3.200 | 3.000 | 3.080 | 111,100 | +0.05(+1.65%) |
Nov 05, 2020 | 2.770 | 3.030 | 2.750 | 3.030 | 60,777 | +0.23(+8.21%) |
Nov 04, 2020 | 2.720 | 2.820 | 2.720 | 2.800 | 2,187 | +0.08(+2.94%) |
Nov 03, 2020 | 2.750 | 2.775 | 2.712 | 2.720 | 12,156 | -0.02(-0.73%) |
Nov 02, 2020 | 2.770 | 2.780 | 2.700 | 2.740 | 15,061 | -0.04(-1.44%) |
Oct 30, 2020 | 2.970 | 2.970 | 2.690 | 2.780 | 41,900 | -0.09(-3.14%) |
Oct 29, 2020 | 2.930 | 2.960 | 2.810 | 2.870 | 13,566 | -0.05(-1.71%) |
Oct 28, 2020 | 2.970 | 3.030 | 2.700 | 2.920 | 122,436 | +0.03(+1.04%) |
Oct 27, 2020 | 2.870 | 2.980 | 2.860 | 2.890 | 32,780 | -0.01(-0.34%) |
Oct 26, 2020 | 3.080 | 3.170 | 2.850 | 2.900 | 96,203 | -0.17(-5.54%) |
Oct 23, 2020 | 3.140 | 3.400 | 3.020 | 3.070 | 135,100 | -0.07(-2.23%) |
Oct 22, 2020 | 2.980 | 3.150 | 2.910 | 3.140 | 60,597 | +0.18(+6.08%) |
Oct 21, 2020 | 2.960 | 3.190 | 2.950 | 2.960 | 60,799 | -0.12(-3.90%) |
Oct 20, 2020 | 3.080 | 3.450 | 3.040 | 3.080 | 238,680 | +0.01(+0.33%) |
Oct 19, 2020 | 2.970 | 3.180 | 2.970 | 3.070 | 115,051 | +0.11(+3.72%) |
Oct 16, 2020 | 2.920 | 3.050 | 2.900 | 2.960 | 40,800 | +0.02(+0.68%) |
Oct 15, 2020 | 2.935 | 3.090 | 2.890 | 2.940 | 62,713 | +0.00(+0.00%) |
Oct 14, 2020 | 2.920 | 3.100 | 2.900 | 2.940 | 94,921 | +0.02(+0.68%) |
Oct 13, 2020 | 2.800 | 2.920 | 2.800 | 2.920 | 5,676 | +0.01(+0.34%) |
Oct 12, 2020 | 2.940 | 2.970 | 2.810 | 2.910 | 38,750 | -0.09(-3.00%) |
Oct 09, 2020 | 3.020 | 3.020 | 2.900 | 3.000 | 18,900 | +0.06(+2.04%) |
Oct 08, 2020 | 3.000 | 3.020 | 2.900 | 2.940 | 6,558 | -0.06(-2.00%) |
Oct 07, 2020 | 2.850 | 3.160 | 2.850 | 3.000 | 56,450 | +0.11(+3.81%) |
Oct 06, 2020 | 2.870 | 3.020 | 2.850 | 2.890 | 48,165 | -0.01(-0.34%) |
Oct 05, 2020 | 2.940 | 2.940 | 2.790 | 2.900 | 33,920 | -0.01(-0.34%) |
Oct 02, 2020 | 2.660 | 2.930 | 2.660 | 2.910 | 25,300 | +0.19(+6.79%) |
Oct 01, 2020 | 2.670 | 2.725 | 2.630 | 2.725 | 7,973 | +0.04(+1.68%) |
Sep 30, 2020 | 2.700 | 2.736 | 2.621 | 2.680 | 31,388 | -0.05(-1.83%) |
Sep 29, 2020 | 2.880 | 2.880 | 2.710 | 2.730 | 27,706 | -0.14(-4.88%) |
Sep 28, 2020 | 2.950 | 3.240 | 2.710 | 2.870 | 379,552 | -0.14(-4.65%) |
Sep 25, 2020 | 2.830 | 3.100 | 2.690 | 3.010 | 89,100 | +0.22(+8.03%) |
Sep 24, 2020 | 2.560 | 2.920 | 2.430 | 2.786 | 125,273 | +0.24(+9.27%) |
Sep 23, 2020 | 2.710 | 2.740 | 2.510 | 2.550 | 46,777 | -0.18(-6.60%) |
Sep 22, 2020 | 2.710 | 2.820 | 2.700 | 2.730 | 85,367 | +0.01(+0.37%) |
Sep 21, 2020 | 2.700 | 2.990 | 2.630 | 2.720 | 198,576 | -0.05(-1.81%) |
Sep 18, 2020 | 2.700 | 2.780 | 2.690 | 2.770 | 6,400 | -0.03(-1.07%) |
Sep 17, 2020 | 2.800 | 2.800 | 2.730 | 2.800 | 6,899 | -0.01(-0.36%) |
Sep 16, 2020 | 2.700 | 2.810 | 2.700 | 2.810 | 11,232 | +0.10(+3.69%) |
Sep 15, 2020 | 2.790 | 2.790 | 2.700 | 2.710 | 11,860 | -0.08(-2.87%) |
Sep 14, 2020 | 2.630 | 2.840 | 2.630 | 2.790 | 8,803 | +0.12(+4.49%) |
Sep 11, 2020 | 2.810 | 2.900 | 2.637 | 2.670 | 26,400 | -0.13(-4.64%) |
Sep 10, 2020 | 2.850 | 2.890 | 2.790 | 2.800 | 21,173 | -0.03(-1.06%) |
Sep 09, 2020 | 2.880 | 2.950 | 2.830 | 2.830 | 17,772 | -0.01(-0.35%) |
Sep 08, 2020 | 2.950 | 2.950 | 2.830 | 2.840 | 31,471 | -0.17(-5.65%) |
Sep 04, 2020 | 3.050 | 3.150 | 2.840 | 3.010 | 51,000 | -0.02(-0.66%) |
Sep 03, 2020 | 3.160 | 3.215 | 3.000 | 3.030 | 48,917 | -0.17(-5.31%) |
Sep 02, 2020 | 3.230 | 3.265 | 3.120 | 3.200 | 59,257 | -0.06(-1.84%) |
Sep 01, 2020 | 3.250 | 3.404 | 3.210 | 3.260 | 169,630 | -0.04(-1.21%) |
Aug 31, 2020 | 3.260 | 3.320 | 3.100 | 3.300 | 133,155 | +0.04(+1.23%) |
Aug 28, 2020 | 3.190 | 3.270 | 3.190 | 3.260 | 12,900 | +0.06(+1.87%) |
Aug 27, 2020 | 3.160 | 3.270 | 3.150 | 3.200 | 108,420 | +0.02(+0.68%) |
Aug 26, 2020 | 3.160 | 3.550 | 3.130 | 3.178 | 676,271 | +0.03(+0.90%) |
Aug 25, 2020 | 2.990 | 3.192 | 2.980 | 3.150 | 160,190 | +0.11(+3.79%) |
Aug 24, 2020 | 3.160 | 3.240 | 2.970 | 3.035 | 109,925 | -0.11(-3.65%) |
Aug 21, 2020 | 3.160 | 3.209 | 3.110 | 3.150 | 67,900 | -0.02(-0.63%) |
Aug 20, 2020 | 3.200 | 3.205 | 3.100 | 3.170 | 50,754 | -0.07(-2.16%) |
Aug 19, 2020 | 3.290 | 3.290 | 3.210 | 3.240 | 23,621 | -0.06(-1.82%) |
Aug 18, 2020 | 3.330 | 3.382 | 3.260 | 3.300 | 28,168 | -0.06(-1.79%) |
Aug 17, 2020 | 3.310 | 3.410 | 3.310 | 3.360 | 10,738 | +0.02(+0.60%) |
Aug 14, 2020 | 3.370 | 3.480 | 3.300 | 3.340 | 79,300 | -0.09(-2.62%) |
Aug 13, 2020 | 3.430 | 3.540 | 3.340 | 3.430 | 42,606 | +0.00(+0.00%) |
Aug 12, 2020 | 3.590 | 3.640 | 3.360 | 3.430 | 141,868 | -0.19(-5.25%) |
Aug 11, 2020 | 3.790 | 4.150 | 3.570 | 3.620 | 384,361 | -0.18(-4.74%) |
Aug 10, 2020 | 3.580 | 4.020 | 3.560 | 3.800 | 165,824 | -0.03(-0.78%) |
Aug 07, 2020 | 3.460 | 3.940 | 3.360 | 3.830 | 584,400 | +0.40(+11.66%) |
Aug 06, 2020 | 3.100 | 4.500 | 3.070 | 3.430 | 5,211,373 | +0.29(+9.24%) |
Aug 05, 2020 | 3.060 | 3.160 | 3.020 | 3.140 | 19,431 | +0.06(+1.95%) |
Aug 04, 2020 | 3.180 | 3.190 | 3.040 | 3.080 | 22,764 | -0.12(-3.75%) |
Aug 03, 2020 | 2.950 | 3.230 | 2.927 | 3.200 | 50,548 | +0.24(+8.11%) |
Jul 31, 2020 | 3.000 | 3.030 | 2.950 | 2.960 | 10,200 | -0.07(-2.31%) |
Jul 30, 2020 | 2.900 | 3.040 | 2.870 | 3.030 | 34,948 | +0.14(+4.84%) |
Jul 29, 2020 | 2.910 | 3.000 | 2.860 | 2.890 | 18,053 | -0.02(-0.69%) |
Jul 28, 2020 | 3.010 | 3.029 | 2.840 | 2.910 | 100,351 | -0.13(-4.28%) |
Jul 27, 2020 | 3.030 | 3.160 | 3.010 | 3.040 | 64,557 | -0.01(-0.33%) |
Jul 24, 2020 | 3.080 | 3.181 | 3.050 | 3.050 | 47,900 | -0.10(-3.17%) |
Jul 23, 2020 | 3.130 | 3.220 | 3.120 | 3.150 | 27,985 | +0.01(+0.32%) |
Jul 22, 2020 | 3.150 | 3.220 | 3.130 | 3.140 | 31,589 | -0.03(-0.95%) |
Jul 21, 2020 | 3.260 | 3.280 | 3.170 | 3.170 | 27,477 | -0.11(-3.35%) |
Jul 20, 2020 | 3.220 | 3.310 | 3.200 | 3.280 | 25,122 | +0.05(+1.55%) |
Jul 17, 2020 | 3.290 | 3.380 | 3.160 | 3.230 | 38,200 | -0.03(-0.92%) |
Jul 16, 2020 | 3.200 | 3.570 | 3.130 | 3.260 | 223,315 | +0.03(+0.93%) |
Jul 15, 2020 | 3.090 | 3.280 | 3.090 | 3.230 | 91,106 | +0.10(+3.19%) |
Jul 14, 2020 | 3.020 | 3.180 | 2.990 | 3.130 | 108,086 | +0.09(+2.96%) |
Jul 13, 2020 | 3.300 | 3.370 | 3.030 | 3.040 | 212,533 | -0.38(-11.11%) |
Jul 10, 2020 | 3.490 | 3.598 | 3.280 | 3.420 | 342,100 | -0.17(-4.74%) |
Jul 09, 2020 | 3.410 | 3.610 | 3.270 | 3.590 | 310,402 | +0.34(+10.46%) |
Jul 08, 2020 | 3.280 | 3.350 | 3.160 | 3.250 | 140,186 | +0.04(+1.25%) |
Jul 07, 2020 | 3.280 | 3.378 | 3.080 | 3.210 | 287,592 | -0.12(-3.60%) |
Jul 06, 2020 | 3.400 | 3.530 | 3.270 | 3.330 | 110,119 | -0.02(-0.60%) |
Jul 02, 2020 | 3.280 | 3.400 | 3.260 | 3.350 | 94,800 | +0.06(+1.82%) |
Jul 01, 2020 | 3.560 | 3.659 | 3.280 | 3.290 | 113,793 | -0.30(-8.36%) |
Jun 30, 2020 | 3.530 | 3.770 | 3.437 | 3.590 | 140,938 | +0.06(+1.70%) |
Jun 29, 2020 | 3.600 | 3.690 | 3.390 | 3.530 | 155,487 | -0.01(-0.28%) |
Jun 26, 2020 | 3.510 | 3.970 | 3.400 | 3.540 | 801,500 | +0.15(+4.42%) |
Jun 25, 2020 | 3.230 | 3.660 | 3.230 | 3.390 | 207,947 | +0.19(+5.94%) |
Jun 24, 2020 | 3.160 | 3.460 | 3.010 | 3.200 | 638,512 | +0.01(+0.31%) |
Jun 23, 2020 | 3.160 | 3.340 | 3.130 | 3.190 | 178,352 | +0.05(+1.59%) |
Jun 22, 2020 | 3.130 | 3.700 | 3.070 | 3.140 | 1,540,122 | -0.03(-0.95%) |
Jun 19, 2020 | 3.120 | 3.170 | 3.060 | 3.170 | 68,700 | +0.05(+1.60%) |
Jun 18, 2020 | 3.190 | 3.340 | 3.030 | 3.120 | 230,510 | -0.07(-2.19%) |
Jun 17, 2020 | 2.880 | 3.190 | 2.770 | 3.190 | 631,310 | +0.32(+11.15%) |
Jun 16, 2020 | 2.850 | 2.960 | 2.800 | 2.870 | 29,960 | +0.03(+1.06%) |
Jun 15, 2020 | 2.780 | 2.890 | 2.680 | 2.840 | 60,332 | +0.01(+0.53%) |
Jun 12, 2020 | 2.750 | 3.140 | 2.720 | 2.825 | 538,000 | +0.23(+8.65%) |
Jun 11, 2020 | 3.050 | 3.180 | 2.570 | 2.600 | 224,795 | -0.60(-18.75%) |
Jun 10, 2020 | 3.400 | 3.490 | 3.150 | 3.200 | 113,444 | -0.28(-8.05%) |
Jun 09, 2020 | 3.140 | 3.700 | 3.000 | 3.480 | 908,804 | +0.28(+8.75%) |
Jun 08, 2020 | 3.100 | 3.700 | 3.100 | 3.200 | 908,654 | +0.13(+4.23%) |
Jun 05, 2020 | 2.890 | 3.266 | 2.850 | 3.070 | 620,700 | +0.19(+6.60%) |
Jun 04, 2020 | 2.910 | 3.020 | 2.850 | 2.880 | 160,102 | +0.03(+1.05%) |
Jun 03, 2020 | 2.970 | 3.010 | 2.850 | 2.850 | 77,992 | -0.13(-4.36%) |
Jun 02, 2020 | 3.020 | 3.040 | 2.860 | 2.980 | 41,756 | +0.09(+3.11%) |
Jun 01, 2020 | 2.830 | 3.070 | 2.830 | 2.890 | 89,779 | -0.02(-0.69%) |
May 29, 2020 | 2.830 | 2.990 | 2.830 | 2.910 | 83,100 | +0.05(+1.75%) |
May 28, 2020 | 3.000 | 3.560 | 2.860 | 2.860 | 528,337 | -0.10(-3.38%) |
May 27, 2020 | 3.090 | 3.149 | 2.760 | 2.960 | 252,610 | -0.28(-8.64%) |
May 26, 2020 | 2.700 | 3.370 | 2.690 | 3.240 | 1,294,515 | +0.42(+14.89%) |
May 22, 2020 | 2.640 | 3.000 | 2.580 | 2.820 | 255,100 | -0.13(-4.41%) |
May 21, 2020 | 2.720 | 3.280 | 2.630 | 2.950 | 1,723,394 | +0.20(+7.27%) |
May 20, 2020 | 2.100 | 3.800 | 2.060 | 2.750 | 8,482,382 | +0.67(+32.21%) |
May 19, 2020 | 2.000 | 2.100 | 1.980 | 2.080 | 25,174 | +0.08(+4.00%) |
May 18, 2020 | 2.040 | 2.050 | 1.970 | 2.000 | 17,095 | -0.03(-1.63%) |
May 15, 2020 | 1.960 | 2.050 | 1.930 | 2.033 | 11,100 | +0.03(+1.66%) |
May 14, 2020 | 2.000 | 2.020 | 1.940 | 2.000 | 11,838 | -0.04(-1.96%) |
May 13, 2020 | 2.060 | 2.066 | 1.950 | 2.040 | 46,684 | -0.06(-2.86%) |
May 12, 2020 | 2.140 | 2.250 | 2.050 | 2.100 | 41,350 | -0.06(-2.78%) |
May 11, 2020 | 2.110 | 2.280 | 2.050 | 2.160 | 74,852 | +0.01(+0.68%) |
May 08, 2020 | 2.230 | 2.295 | 2.080 | 2.146 | 67,500 | -0.04(-2.03%) |
May 07, 2020 | 2.450 | 2.520 | 2.060 | 2.190 | 325,905 | -0.06(-2.67%) |
May 06, 2020 | 1.970 | 2.300 | 1.900 | 2.250 | 285,113 | +0.27(+13.80%) |
May 05, 2020 | 2.050 | 2.080 | 1.900 | 1.977 | 15,898 | -0.01(-0.65%) |
May 04, 2020 | 2.020 | 2.090 | 1.903 | 1.990 | 9,400 | +0.03(+1.53%) |