Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.070 | 6.230 | 5.950 | 6.020 | 188,100 | -0.15(-2.43%) |
Apr 29, 2021 | 6.380 | 6.400 | 6.060 | 6.170 | 161,709 | -0.07(-1.12%) |
Apr 28, 2021 | 6.240 | 6.290 | 6.160 | 6.240 | 194,160 | -0.05(-0.79%) |
Apr 27, 2021 | 6.350 | 6.350 | 6.230 | 6.290 | 145,787 | -0.01(-0.16%) |
Apr 26, 2021 | 6.350 | 6.470 | 6.250 | 6.300 | 268,004 | -0.06(-0.94%) |
Apr 23, 2021 | 6.130 | 6.420 | 5.970 | 6.360 | 312,300 | +0.27(+4.43%) |
Apr 22, 2021 | 6.330 | 6.380 | 6.065 | 6.090 | 262,795 | -0.17(-2.72%) |
Apr 21, 2021 | 6.100 | 6.280 | 6.000 | 6.260 | 449,117 | +0.40(+6.83%) |
Apr 20, 2021 | 6.100 | 6.250 | 5.780 | 5.860 | 210,324 | -0.28(-4.56%) |
Apr 19, 2021 | 6.320 | 6.332 | 5.950 | 6.140 | 214,989 | -0.17(-2.69%) |
Apr 16, 2021 | 6.540 | 6.540 | 6.170 | 6.310 | 188,800 | -0.17(-2.62%) |
Apr 15, 2021 | 6.680 | 6.680 | 6.300 | 6.480 | 167,969 | -0.06(-0.92%) |
Apr 14, 2021 | 6.660 | 6.770 | 6.530 | 6.540 | 174,470 | -0.15(-2.24%) |
Apr 13, 2021 | 6.430 | 6.710 | 6.160 | 6.690 | 358,675 | +0.23(+3.56%) |
Apr 12, 2021 | 6.630 | 6.630 | 6.379 | 6.460 | 145,640 | -0.20(-3.00%) |
Apr 09, 2021 | 6.740 | 6.760 | 6.548 | 6.660 | 157,200 | -0.14(-2.06%) |
Apr 08, 2021 | 6.860 | 6.900 | 6.690 | 6.800 | 158,143 | +0.04(+0.59%) |
Apr 07, 2021 | 6.740 | 7.070 | 6.660 | 6.760 | 205,363 | -0.21(-3.01%) |
Apr 06, 2021 | 7.040 | 7.200 | 6.900 | 6.970 | 216,489 | -0.09(-1.27%) |
Apr 05, 2021 | 7.300 | 7.300 | 7.040 | 7.060 | 274,294 | -0.11(-1.53%) |
Apr 01, 2021 | 7.030 | 7.240 | 6.960 | 7.170 | 222,600 | +0.21(+3.02%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.770 | 6.960 | 257,244 | +0.06(+0.87%) |
Mar 30, 2021 | 6.560 | 7.000 | 6.370 | 6.900 | 254,353 | +0.28(+4.23%) |
Mar 29, 2021 | 7.010 | 7.030 | 6.410 | 6.620 | 324,500 | -0.51(-7.15%) |
Mar 26, 2021 | 7.210 | 7.410 | 6.900 | 7.130 | 296,700 | -0.01(-0.14%) |
Mar 25, 2021 | 7.040 | 7.220 | 6.510 | 7.140 | 427,147 | -0.07(-0.97%) |
Mar 24, 2021 | 7.610 | 7.775 | 7.190 | 7.210 | 203,284 | -0.25(-3.35%) |
Mar 23, 2021 | 7.980 | 8.100 | 7.410 | 7.460 | 353,574 | -0.56(-6.98%) |
Mar 22, 2021 | 8.110 | 8.234 | 7.820 | 8.020 | 191,719 | -0.06(-0.74%) |
Mar 19, 2021 | 7.690 | 8.090 | 7.560 | 8.080 | 444,200 | +0.35(+4.53%) |
Mar 18, 2021 | 8.050 | 8.190 | 7.660 | 7.730 | 173,219 | -0.45(-5.50%) |
Mar 17, 2021 | 8.000 | 8.220 | 7.830 | 8.180 | 176,241 | +0.13(+1.61%) |
Mar 16, 2021 | 8.630 | 8.645 | 7.980 | 8.050 | 193,868 | -0.53(-6.18%) |
Mar 15, 2021 | 8.730 | 8.730 | 8.470 | 8.580 | 248,789 | -0.15(-1.72%) |
Mar 12, 2021 | 8.800 | 8.880 | 8.380 | 8.730 | 224,400 | -0.21(-2.35%) |
Mar 11, 2021 | 8.470 | 8.940 | 8.240 | 8.940 | 277,012 | +0.67(+8.10%) |
Mar 10, 2021 | 8.394 | 8.610 | 7.955 | 8.270 | 258,570 | +0.00(+0.00%) |
Mar 09, 2021 | 7.610 | 8.510 | 7.605 | 8.270 | 355,973 | +0.98(+13.44%) |
Mar 08, 2021 | 7.770 | 7.910 | 7.290 | 7.290 | 176,985 | -0.41(-5.32%) |
Mar 05, 2021 | 7.800 | 7.800 | 6.875 | 7.700 | 450,500 | +0.06(+0.79%) |
Mar 04, 2021 | 8.100 | 8.260 | 7.390 | 7.640 | 423,770 | -0.47(-5.80%) |
Mar 03, 2021 | 8.550 | 8.690 | 8.090 | 8.110 | 354,781 | -0.40(-4.70%) |
Mar 02, 2021 | 8.960 | 9.020 | 8.450 | 8.510 | 196,805 | -0.48(-5.34%) |
Mar 01, 2021 | 8.650 | 9.050 | 8.450 | 8.990 | 270,511 | +0.59(+7.02%) |
Feb 26, 2021 | 8.540 | 8.590 | 7.860 | 8.400 | 483,600 | -0.21(-2.44%) |
Feb 25, 2021 | 9.150 | 9.200 | 8.580 | 8.610 | 254,699 | -0.58(-6.31%) |
Feb 24, 2021 | 9.060 | 9.290 | 8.820 | 9.190 | 212,729 | +0.14(+1.55%) |
Feb 23, 2021 | 9.090 | 9.400 | 8.520 | 9.050 | 371,423 | -0.52(-5.43%) |
Feb 22, 2021 | 9.720 | 10.00 | 9.520 | 9.570 | 364,377 | -0.32(-3.24%) |
Feb 19, 2021 | 9.720 | 10.11 | 9.640 | 9.890 | 369,200 | +0.27(+2.81%) |
Feb 18, 2021 | 9.210 | 9.730 | 9.150 | 9.620 | 455,364 | +0.20(+2.12%) |
Feb 17, 2021 | 9.600 | 9.680 | 9.060 | 9.420 | 312,554 | -0.22(-2.28%) |
Feb 16, 2021 | 9.970 | 10.15 | 9.470 | 9.640 | 622,743 | -0.34(-3.41%) |
Feb 12, 2021 | 10.02 | 10.21 | 9.770 | 9.980 | 486,100 | -0.03(-0.30%) |
Feb 11, 2021 | 10.98 | 10.98 | 8.770 | 10.01 | 1,967,471 | -1.13(-10.14%) |
Feb 10, 2021 | 11.75 | 11.98 | 10.93 | 11.14 | 353,835 | -0.53(-4.54%) |
Feb 09, 2021 | 11.15 | 11.75 | 10.94 | 11.67 | 525,756 | +0.70(+6.38%) |
Feb 08, 2021 | 10.59 | 11.15 | 10.55 | 10.97 | 377,462 | +0.45(+4.28%) |
Feb 05, 2021 | 10.45 | 10.52 | 10.14 | 10.52 | 142,500 | +0.05(+0.48%) |
Feb 04, 2021 | 10.17 | 10.60 | 10.03 | 10.47 | 172,840 | +0.32(+3.15%) |
Feb 03, 2021 | 10.25 | 10.39 | 9.936 | 10.15 | 166,032 | -0.02(-0.20%) |
Feb 02, 2021 | 10.11 | 10.31 | 9.814 | 10.17 | 283,230 | +0.21(+2.11%) |
Feb 01, 2021 | 9.960 | 10.09 | 9.530 | 9.960 | 149,771 | +0.17(+1.74%) |
Jan 29, 2021 | 10.40 | 10.51 | 9.750 | 9.790 | 203,400 | -0.61(-5.87%) |
Jan 28, 2021 | 9.700 | 10.50 | 9.700 | 10.40 | 272,983 | +0.66(+6.78%) |
Jan 27, 2021 | 10.05 | 10.45 | 9.440 | 9.740 | 648,334 | -0.80(-7.59%) |
Jan 26, 2021 | 10.84 | 11.06 | 10.50 | 10.54 | 222,077 | -0.11(-1.03%) |
Jan 25, 2021 | 10.93 | 10.99 | 10.14 | 10.65 | 267,904 | -0.36(-3.27%) |
Jan 22, 2021 | 11.20 | 11.20 | 10.32 | 11.01 | 512,300 | -0.45(-3.93%) |
Jan 21, 2021 | 10.98 | 11.54 | 10.60 | 11.46 | 693,233 | +0.45(+4.09%) |
Jan 20, 2021 | 11.00 | 11.13 | 10.58 | 11.01 | 268,997 | +0.06(+0.55%) |
Jan 19, 2021 | 10.70 | 10.97 | 10.46 | 10.95 | 536,278 | +0.48(+4.58%) |
Jan 15, 2021 | 10.74 | 10.75 | 10.06 | 10.47 | 268,800 | -0.46(-4.21%) |
Jan 14, 2021 | 10.87 | 11.21 | 10.71 | 10.93 | 223,234 | +0.27(+2.53%) |
Jan 13, 2021 | 10.97 | 11.09 | 10.56 | 10.66 | 647,997 | -0.28(-2.56%) |
Jan 12, 2021 | 10.48 | 10.97 | 10.33 | 10.94 | 280,597 | +0.58(+5.60%) |
Jan 11, 2021 | 10.69 | 10.98 | 9.770 | 10.36 | 587,161 | -0.44(-4.07%) |
Jan 08, 2021 | 11.40 | 11.80 | 10.54 | 10.80 | 454,000 | -0.35(-3.14%) |
Jan 07, 2021 | 10.47 | 11.20 | 10.47 | 11.15 | 549,852 | +0.87(+8.46%) |
Jan 06, 2021 | 9.780 | 10.87 | 9.780 | 10.28 | 477,895 | +0.55(+5.65%) |
Jan 05, 2021 | 9.500 | 9.810 | 9.410 | 9.730 | 262,182 | +0.19(+1.99%) |
Jan 04, 2021 | 9.900 | 9.990 | 9.160 | 9.540 | 235,153 | -0.33(-3.34%) |
Dec 31, 2020 | 9.870 | 9.870 | 9.870 | 489,767 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.340 | 9.970 | 9.340 | 9.900 | 489,767 | +0.59(+6.34%) |
Dec 29, 2020 | 9.730 | 9.910 | 9.050 | 9.310 | 242,471 | -0.44(-4.51%) |
Dec 28, 2020 | 10.20 | 10.20 | 9.650 | 9.750 | 233,206 | -0.34(-3.37%) |
Dec 24, 2020 | 10.28 | 10.32 | 10.04 | 10.09 | 75,700 | -0.19(-1.85%) |
Dec 23, 2020 | 10.49 | 10.68 | 10.11 | 10.28 | 183,298 | -0.10(-0.96%) |
Dec 22, 2020 | 10.05 | 10.89 | 10.01 | 10.38 | 564,357 | +0.37(+3.70%) |
Dec 21, 2020 | 9.820 | 10.32 | 9.750 | 10.01 | 262,744 | -0.09(-0.84%) |
Dec 18, 2020 | 10.10 | 10.49 | 9.860 | 10.10 | 878,100 | +0.11(+1.05%) |
Dec 17, 2020 | 9.380 | 10.17 | 9.380 | 9.990 | 393,340 | +0.61(+6.50%) |
Dec 16, 2020 | 10.33 | 10.40 | 9.360 | 9.380 | 444,098 | -0.86(-8.40%) |
Dec 15, 2020 | 9.770 | 10.36 | 9.740 | 10.24 | 250,632 | +0.47(+4.81%) |
Dec 14, 2020 | 9.860 | 10.07 | 9.710 | 9.770 | 274,637 | +0.05(+0.51%) |
Dec 11, 2020 | 10.05 | 10.13 | 9.550 | 9.720 | 197,600 | -0.40(-3.95%) |
Dec 10, 2020 | 10.03 | 10.19 | 9.810 | 10.12 | 234,738 | +0.21(+2.12%) |
Dec 09, 2020 | 9.950 | 10.25 | 9.650 | 9.910 | 392,570 | +0.29(+3.01%) |
Dec 08, 2020 | 9.450 | 9.700 | 9.290 | 9.620 | 250,776 | +0.10(+1.05%) |
Dec 07, 2020 | 9.440 | 9.624 | 9.300 | 9.520 | 290,661 | +0.15(+1.60%) |
Dec 04, 2020 | 8.970 | 9.390 | 8.360 | 9.370 | 492,900 | +0.41(+4.58%) |
Dec 03, 2020 | 9.380 | 9.500 | 8.870 | 8.960 | 617,490 | -0.42(-4.48%) |
Dec 02, 2020 | 10.14 | 10.21 | 9.300 | 9.380 | 431,483 | -0.89(-8.67%) |
Dec 01, 2020 | 10.32 | 10.70 | 10.00 | 10.27 | 373,825 | -0.05(-0.48%) |
Nov 30, 2020 | 10.60 | 10.79 | 9.770 | 10.32 | 474,265 | -0.24(-2.27%) |
Nov 27, 2020 | 10.23 | 10.64 | 10.05 | 10.56 | 333,800 | +0.36(+3.53%) |
Nov 25, 2020 | 9.950 | 10.30 | 9.535 | 10.20 | 508,100 | +0.31(+3.13%) |
Nov 24, 2020 | 9.520 | 10.12 | 9.210 | 9.890 | 601,477 | +0.57(+6.12%) |
Nov 23, 2020 | 9.100 | 9.510 | 9.000 | 9.320 | 432,516 | +0.43(+4.84%) |
Nov 20, 2020 | 8.870 | 9.180 | 8.520 | 8.890 | 413,600 | +0.00(+0.00%) |
Nov 19, 2020 | 8.300 | 9.050 | 8.280 | 8.890 | 475,599 | +0.60(+7.24%) |
Nov 18, 2020 | 8.150 | 8.380 | 8.078 | 8.290 | 181,335 | +0.16(+1.97%) |
Nov 17, 2020 | 8.250 | 8.410 | 7.930 | 8.130 | 243,471 | -0.11(-1.33%) |
Nov 16, 2020 | 8.120 | 8.240 | 7.890 | 8.240 | 269,906 | +0.28(+3.52%) |
Nov 13, 2020 | 8.010 | 8.220 | 7.840 | 7.960 | 263,800 | +0.01(+0.13%) |
Nov 12, 2020 | 8.150 | 8.440 | 7.800 | 7.950 | 324,054 | -0.33(-3.99%) |
Nov 11, 2020 | 8.400 | 8.520 | 8.010 | 8.280 | 265,676 | +0.09(+1.10%) |
Nov 10, 2020 | 7.890 | 8.690 | 7.870 | 8.190 | 507,127 | +0.32(+4.07%) |
Nov 09, 2020 | 7.780 | 8.090 | 7.430 | 7.870 | 454,158 | +0.56(+7.66%) |
Nov 06, 2020 | 7.130 | 7.380 | 6.980 | 7.310 | 323,500 | +0.47(+6.87%) |
Nov 05, 2020 | 6.610 | 7.190 | 6.540 | 6.840 | 725,629 | +0.24(+3.64%) |
Nov 04, 2020 | 7.030 | 7.035 | 6.400 | 6.600 | 394,224 | -0.37(-5.31%) |
Nov 03, 2020 | 6.840 | 7.010 | 6.770 | 6.970 | 215,099 | +0.27(+4.03%) |
Nov 02, 2020 | 6.470 | 6.780 | 6.440 | 6.700 | 303,847 | +0.28(+4.36%) |
Oct 30, 2020 | 6.570 | 6.770 | 6.310 | 6.420 | 360,200 | -0.18(-2.73%) |
Oct 29, 2020 | 6.780 | 6.790 | 6.480 | 6.600 | 347,037 | -0.19(-2.80%) |
Oct 28, 2020 | 6.920 | 6.950 | 6.600 | 6.790 | 492,794 | -0.39(-5.43%) |
Oct 27, 2020 | 7.400 | 7.590 | 7.050 | 7.180 | 320,803 | -0.22(-2.97%) |
Oct 26, 2020 | 7.350 | 7.540 | 7.200 | 7.400 | 279,235 | -0.16(-2.12%) |
Oct 23, 2020 | 7.310 | 7.630 | 7.290 | 7.560 | 267,100 | +0.29(+3.99%) |
Oct 22, 2020 | 7.500 | 7.500 | 7.200 | 7.270 | 321,477 | +0.02(+0.28%) |
Oct 21, 2020 | 7.600 | 7.810 | 7.210 | 7.250 | 402,939 | -0.37(-4.86%) |
Oct 20, 2020 | 7.630 | 7.900 | 7.400 | 7.620 | 748,389 | +0.09(+1.20%) |
Oct 19, 2020 | 7.950 | 7.950 | 7.380 | 7.530 | 865,724 | -0.39(-4.92%) |
Oct 16, 2020 | 8.460 | 8.510 | 7.840 | 7.920 | 413,600 | -0.52(-6.16%) |
Oct 15, 2020 | 8.200 | 8.490 | 8.130 | 8.440 | 227,703 | -0.09(-1.06%) |
Oct 14, 2020 | 8.830 | 8.880 | 8.120 | 8.530 | 421,060 | -0.20(-2.29%) |
Oct 13, 2020 | 8.830 | 9.010 | 8.520 | 8.730 | 262,786 | -0.09(-1.02%) |
Oct 12, 2020 | 9.140 | 9.190 | 8.770 | 8.820 | 471,576 | -0.06(-0.68%) |
Oct 09, 2020 | 8.710 | 9.137 | 8.620 | 8.880 | 706,600 | +0.43(+5.09%) |
Oct 08, 2020 | 8.090 | 9.300 | 8.030 | 8.450 | 2,047,080 | +0.47(+5.89%) |
Oct 07, 2020 | 7.750 | 8.180 | 7.650 | 7.980 | 493,114 | +0.38(+5.00%) |
Oct 06, 2020 | 7.830 | 7.900 | 7.540 | 7.600 | 247,508 | -0.17(-2.19%) |
Oct 05, 2020 | 7.590 | 7.820 | 7.470 | 7.770 | 297,879 | +0.32(+4.30%) |
Oct 02, 2020 | 7.400 | 7.650 | 7.080 | 7.450 | 274,000 | -0.15(-1.97%) |
Oct 01, 2020 | 7.590 | 7.750 | 7.450 | 7.600 | 288,850 | +0.03(+0.40%) |
Sep 30, 2020 | 7.660 | 7.720 | 7.380 | 7.570 | 455,750 | -0.16(-2.07%) |
Sep 29, 2020 | 7.510 | 7.830 | 7.450 | 7.730 | 425,882 | +0.14(+1.84%) |
Sep 28, 2020 | 7.360 | 7.750 | 7.350 | 7.590 | 407,845 | +0.24(+3.27%) |
Sep 25, 2020 | 6.840 | 7.370 | 6.760 | 7.350 | 368,600 | +0.52(+7.61%) |
Sep 24, 2020 | 6.730 | 7.040 | 6.510 | 6.830 | 715,843 | -0.27(-3.80%) |
Sep 23, 2020 | 8.170 | 8.270 | 7.070 | 7.100 | 700,356 | -1.01(-12.45%) |
Sep 22, 2020 | 7.980 | 8.470 | 7.940 | 8.110 | 439,957 | +0.27(+3.44%) |
Sep 21, 2020 | 8.200 | 8.270 | 7.540 | 7.840 | 738,988 | -0.59(-7.00%) |
Sep 18, 2020 | 7.890 | 8.490 | 7.750 | 8.430 | 1,527,600 | +0.66(+8.49%) |
Sep 17, 2020 | 7.650 | 8.070 | 7.520 | 7.770 | 822,852 | +0.14(+1.83%) |
Sep 16, 2020 | 7.320 | 7.710 | 7.270 | 7.630 | 552,653 | +0.35(+4.81%) |
Sep 15, 2020 | 7.300 | 7.460 | 7.205 | 7.280 | 296,085 | +0.07(+0.97%) |
Sep 14, 2020 | 7.010 | 7.280 | 6.870 | 7.210 | 302,091 | +0.25(+3.67%) |
Sep 11, 2020 | 7.360 | 7.590 | 6.665 | 6.955 | 612,900 | -0.38(-5.25%) |
Sep 10, 2020 | 6.850 | 7.560 | 6.810 | 7.340 | 774,845 | +0.53(+7.78%) |
Sep 09, 2020 | 6.210 | 6.880 | 6.210 | 6.810 | 514,441 | +0.69(+11.27%) |
Sep 08, 2020 | 6.540 | 6.540 | 6.080 | 6.120 | 640,715 | -0.50(-7.55%) |
Sep 04, 2020 | 6.750 | 6.824 | 6.400 | 6.620 | 481,900 | -0.07(-1.05%) |
Sep 03, 2020 | 6.920 | 7.010 | 6.370 | 6.690 | 749,180 | -0.23(-3.39%) |
Sep 02, 2020 | 7.010 | 7.045 | 6.840 | 6.925 | 745,174 | -0.08(-1.21%) |
Sep 01, 2020 | 6.430 | 7.090 | 6.300 | 7.010 | 712,484 | +0.63(+9.87%) |
Aug 31, 2020 | 6.220 | 6.470 | 5.960 | 6.380 | 611,632 | +0.21(+3.40%) |
Aug 28, 2020 | 6.000 | 6.200 | 5.860 | 6.170 | 323,600 | +0.22(+3.70%) |
Aug 27, 2020 | 6.110 | 6.110 | 5.710 | 5.950 | 332,688 | -0.08(-1.33%) |
Aug 26, 2020 | 5.950 | 6.220 | 5.910 | 6.030 | 418,270 | +0.12(+2.03%) |
Aug 25, 2020 | 5.800 | 6.020 | 5.710 | 5.910 | 417,723 | +0.11(+1.90%) |
Aug 24, 2020 | 5.950 | 5.970 | 5.620 | 5.800 | 559,314 | -0.03(-0.51%) |
Aug 21, 2020 | 5.800 | 5.960 | 5.730 | 5.830 | 426,300 | +0.03(+0.52%) |
Aug 20, 2020 | 5.710 | 5.900 | 5.550 | 5.800 | 518,317 | +0.09(+1.58%) |
Aug 19, 2020 | 5.200 | 5.720 | 5.160 | 5.710 | 747,391 | +0.59(+11.52%) |
Aug 18, 2020 | 4.940 | 5.150 | 4.940 | 5.120 | 247,710 | +0.14(+2.81%) |
Aug 17, 2020 | 5.000 | 5.000 | 4.870 | 4.980 | 194,388 | -0.01(-0.20%) |
Aug 14, 2020 | 4.950 | 4.990 | 4.868 | 4.990 | 107,700 | +0.01(+0.20%) |
Aug 13, 2020 | 4.940 | 4.990 | 4.820 | 4.980 | 162,862 | +0.07(+1.43%) |
Aug 12, 2020 | 4.970 | 5.050 | 4.850 | 4.910 | 224,370 | -0.07(-1.41%) |
Aug 11, 2020 | 5.080 | 5.120 | 4.800 | 4.980 | 346,492 | -0.06(-1.19%) |
Aug 10, 2020 | 4.800 | 5.090 | 4.800 | 5.040 | 407,817 | +0.28(+5.88%) |
Aug 07, 2020 | 4.640 | 4.830 | 4.540 | 4.760 | 348,500 | +0.10(+2.15%) |
Aug 06, 2020 | 4.140 | 4.800 | 4.130 | 4.660 | 1,063,154 | +0.55(+13.38%) |
Aug 05, 2020 | 4.000 | 4.220 | 4.000 | 4.110 | 712,744 | +0.00(+0.00%) |
Aug 04, 2020 | 4.160 | 4.260 | 3.980 | 4.110 | 365,451 | -0.08(-1.91%) |
Aug 03, 2020 | 3.960 | 4.210 | 3.940 | 4.190 | 230,473 | +0.23(+5.81%) |
Jul 31, 2020 | 4.140 | 4.200 | 3.900 | 3.960 | 252,800 | -0.17(-4.12%) |
Jul 30, 2020 | 4.240 | 4.280 | 4.100 | 4.130 | 298,914 | -0.13(-3.05%) |
Jul 29, 2020 | 4.410 | 4.410 | 4.210 | 4.260 | 220,465 | -0.10(-2.29%) |
Jul 28, 2020 | 4.260 | 4.430 | 4.210 | 4.360 | 313,189 | +0.09(+2.11%) |
Jul 27, 2020 | 4.140 | 4.270 | 4.130 | 4.270 | 384,874 | +0.13(+3.14%) |
Jul 24, 2020 | 4.150 | 4.190 | 4.020 | 4.140 | 448,400 | +0.01(+0.24%) |
Jul 23, 2020 | 3.940 | 4.140 | 3.920 | 4.130 | 374,512 | +0.21(+5.36%) |
Jul 22, 2020 | 4.040 | 4.040 | 3.870 | 3.920 | 223,009 | -0.13(-3.21%) |
Jul 21, 2020 | 4.040 | 4.080 | 3.870 | 4.050 | 507,786 | +0.06(+1.50%) |
Jul 20, 2020 | 3.830 | 4.090 | 3.830 | 3.990 | 706,675 | +0.19(+5.00%) |
Jul 17, 2020 | 3.650 | 3.810 | 3.610 | 3.800 | 408,900 | +0.16(+4.40%) |
Jul 16, 2020 | 3.700 | 3.750 | 3.590 | 3.640 | 283,424 | -0.06(-1.62%) |
Jul 15, 2020 | 3.570 | 3.750 | 3.570 | 3.700 | 478,682 | +0.19(+5.41%) |
Jul 14, 2020 | 3.460 | 3.550 | 3.405 | 3.510 | 179,955 | +0.10(+2.93%) |
Jul 13, 2020 | 3.700 | 3.710 | 3.400 | 3.410 | 361,155 | -0.25(-6.83%) |
Jul 10, 2020 | 3.710 | 3.760 | 3.620 | 3.660 | 340,700 | -0.04(-1.08%) |
Jul 09, 2020 | 3.820 | 3.820 | 3.600 | 3.700 | 326,549 | -0.10(-2.63%) |
Jul 08, 2020 | 3.620 | 3.820 | 3.580 | 3.800 | 431,551 | +0.19(+5.26%) |
Jul 07, 2020 | 3.740 | 3.740 | 3.490 | 3.610 | 434,829 | -0.14(-3.73%) |
Jul 06, 2020 | 3.780 | 3.790 | 3.640 | 3.750 | 656,275 | +0.11(+3.02%) |
Jul 02, 2020 | 3.590 | 3.720 | 3.450 | 3.640 | 875,400 | +0.15(+4.30%) |
Jul 01, 2020 | 3.430 | 3.500 | 3.340 | 3.490 | 500,887 | +0.03(+0.87%) |
Jun 30, 2020 | 3.380 | 3.490 | 3.300 | 3.460 | 315,658 | +0.13(+3.90%) |
Jun 29, 2020 | 3.200 | 3.360 | 3.160 | 3.330 | 312,970 | +0.11(+3.42%) |
Jun 26, 2020 | 3.350 | 3.390 | 3.030 | 3.220 | 3,289,200 | -0.16(-4.73%) |
Jun 25, 2020 | 3.330 | 3.440 | 3.290 | 3.380 | 356,261 | +0.05(+1.50%) |
Jun 24, 2020 | 3.460 | 3.500 | 3.270 | 3.330 | 605,401 | -0.12(-3.48%) |
Jun 23, 2020 | 3.460 | 3.550 | 3.400 | 3.450 | 362,843 | +0.00(+0.00%) |
Jun 22, 2020 | 3.550 | 3.600 | 3.420 | 3.450 | 325,828 | -0.09(-2.54%) |
Jun 19, 2020 | 3.300 | 3.570 | 3.290 | 3.540 | 743,800 | +0.26(+7.93%) |
Jun 18, 2020 | 3.450 | 3.460 | 3.220 | 3.280 | 1,011,530 | -0.11(-3.24%) |
Jun 17, 2020 | 3.480 | 3.500 | 3.330 | 3.390 | 350,505 | -0.05(-1.45%) |
Jun 16, 2020 | 3.450 | 3.500 | 3.380 | 3.440 | 502,462 | +0.05(+1.47%) |
Jun 15, 2020 | 3.450 | 3.450 | 3.370 | 3.390 | 495,624 | -0.13(-3.69%) |
Jun 12, 2020 | 3.460 | 3.620 | 3.460 | 3.520 | 382,300 | +0.12(+3.53%) |
Jun 11, 2020 | 3.650 | 3.650 | 3.400 | 3.400 | 576,361 | -0.38(-10.05%) |
Jun 10, 2020 | 3.920 | 3.990 | 3.700 | 3.780 | 536,918 | -0.14(-3.57%) |
Jun 09, 2020 | 4.200 | 4.200 | 3.790 | 3.920 | 1,187,150 | -0.30(-7.11%) |
Jun 08, 2020 | 4.200 | 4.400 | 4.000 | 4.220 | 780,396 | +0.08(+1.93%) |
Jun 05, 2020 | 4.470 | 4.620 | 4.100 | 4.140 | 614,800 | -0.30(-6.76%) |
Jun 04, 2020 | 4.800 | 4.800 | 3.710 | 4.440 | 1,583,772 | -0.45(-9.20%) |
Jun 03, 2020 | 5.000 | 5.010 | 4.800 | 4.890 | 478,784 | +0.05(+1.03%) |
Jun 02, 2020 | 4.730 | 4.990 | 4.620 | 4.840 | 516,764 | +0.26(+5.68%) |
Jun 01, 2020 | 4.550 | 4.740 | 4.440 | 4.580 | 350,143 | +0.10(+2.23%) |
May 29, 2020 | 4.470 | 4.540 | 4.332 | 4.480 | 139,600 | +0.02(+0.45%) |
May 28, 2020 | 4.500 | 4.560 | 4.410 | 4.460 | 206,092 | +0.01(+0.22%) |
May 27, 2020 | 4.640 | 4.660 | 4.260 | 4.450 | 263,348 | -0.12(-2.63%) |
May 26, 2020 | 4.400 | 4.600 | 4.310 | 4.570 | 277,315 | +0.29(+6.78%) |
May 22, 2020 | 4.420 | 4.539 | 4.230 | 4.280 | 228,200 | -0.11(-2.51%) |
May 21, 2020 | 4.520 | 4.590 | 4.390 | 4.390 | 130,824 | -0.08(-1.79%) |
May 20, 2020 | 4.540 | 4.600 | 4.430 | 4.470 | 167,692 | -0.01(-0.22%) |
May 19, 2020 | 4.680 | 4.700 | 4.480 | 4.480 | 165,305 | -0.11(-2.40%) |
May 18, 2020 | 4.750 | 4.900 | 4.570 | 4.590 | 222,012 | +0.07(+1.55%) |
May 15, 2020 | 4.460 | 4.615 | 4.450 | 4.520 | 181,800 | +0.11(+2.49%) |
May 14, 2020 | 4.320 | 4.450 | 4.210 | 4.410 | 184,706 | +0.03(+0.68%) |
May 13, 2020 | 4.680 | 4.730 | 4.220 | 4.380 | 398,637 | -0.30(-6.41%) |
May 12, 2020 | 4.980 | 5.090 | 4.670 | 4.680 | 268,174 | -0.26(-5.26%) |
May 11, 2020 | 4.880 | 5.080 | 4.880 | 4.940 | 312,566 | +0.05(+1.02%) |
May 08, 2020 | 4.890 | 4.990 | 4.810 | 4.890 | 283,800 | +0.05(+1.03%) |
May 07, 2020 | 4.750 | 5.060 | 4.610 | 4.840 | 363,019 | +0.16(+3.42%) |
May 06, 2020 | 4.670 | 4.840 | 4.630 | 4.680 | 167,130 | +0.05(+1.08%) |
May 05, 2020 | 4.790 | 5.090 | 4.620 | 4.630 | 354,002 | -0.10(-2.11%) |
May 04, 2020 | 4.390 | 4.800 | 4.350 | 4.730 | 325,839 | +0.18(+3.96%) |