Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.770 | 3.770 | 3.600 | 3.690 | 412,200 | -0.11(-2.89%) |
Apr 29, 2021 | 3.650 | 3.840 | 3.650 | 3.800 | 330,318 | +0.18(+4.97%) |
Apr 28, 2021 | 3.520 | 3.650 | 3.490 | 3.620 | 251,861 | +0.08(+2.26%) |
Apr 27, 2021 | 3.656 | 3.656 | 3.420 | 3.540 | 265,487 | +0.04(+1.14%) |
Apr 26, 2021 | 3.470 | 3.580 | 3.440 | 3.500 | 311,403 | +0.03(+0.86%) |
Apr 23, 2021 | 3.370 | 3.500 | 3.370 | 3.470 | 262,000 | +0.13(+3.89%) |
Apr 22, 2021 | 3.460 | 3.510 | 3.260 | 3.340 | 724,095 | -0.07(-2.05%) |
Apr 21, 2021 | 3.270 | 3.430 | 3.210 | 3.410 | 368,860 | +0.14(+4.28%) |
Apr 20, 2021 | 3.200 | 3.300 | 3.090 | 3.270 | 688,926 | +0.02(+0.62%) |
Apr 19, 2021 | 3.300 | 3.360 | 3.170 | 3.250 | 1,170,021 | -0.10(-2.99%) |
Apr 16, 2021 | 3.350 | 3.385 | 3.280 | 3.350 | 613,200 | +0.01(+0.30%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.260 | 3.340 | 477,594 | +0.02(+0.60%) |
Apr 14, 2021 | 3.320 | 3.450 | 3.290 | 3.320 | 420,306 | -0.02(-0.60%) |
Apr 13, 2021 | 3.400 | 3.400 | 3.280 | 3.340 | 475,424 | -0.05(-1.47%) |
Apr 12, 2021 | 3.450 | 3.490 | 3.315 | 3.390 | 587,573 | -0.08(-2.31%) |
Apr 09, 2021 | 3.470 | 3.590 | 3.420 | 3.470 | 260,700 | -0.04(-1.14%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.360 | 3.510 | 532,830 | -0.03(-0.85%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.500 | 3.540 | 503,006 | -0.06(-1.67%) |
Apr 06, 2021 | 3.640 | 3.700 | 3.530 | 3.600 | 314,843 | -0.06(-1.64%) |
Apr 05, 2021 | 3.740 | 3.740 | 3.600 | 3.660 | 252,644 | -0.03(-0.81%) |
Apr 01, 2021 | 3.650 | 3.710 | 3.600 | 3.690 | 485,100 | +0.03(+0.82%) |
Mar 31, 2021 | 3.600 | 4.310 | 3.485 | 3.660 | 2,825,507 | +0.06(+1.67%) |
Mar 30, 2021 | 3.500 | 3.670 | 3.400 | 3.600 | 366,620 | +0.08(+2.27%) |
Mar 29, 2021 | 3.620 | 3.710 | 3.500 | 3.520 | 587,184 | -0.14(-3.83%) |
Mar 26, 2021 | 3.680 | 3.710 | 3.510 | 3.660 | 366,000 | -0.01(-0.27%) |
Mar 25, 2021 | 3.530 | 3.720 | 3.495 | 3.670 | 520,345 | +0.17(+4.86%) |
Mar 24, 2021 | 3.730 | 3.820 | 3.500 | 3.500 | 668,928 | -0.21(-5.66%) |
Mar 23, 2021 | 4.020 | 4.020 | 3.660 | 3.710 | 829,566 | -0.22(-5.60%) |
Mar 22, 2021 | 3.900 | 4.140 | 3.720 | 3.930 | 1,227,173 | +0.27(+7.38%) |
Mar 19, 2021 | 3.920 | 4.130 | 3.650 | 3.660 | 3,382,100 | +0.09(+2.52%) |
Mar 18, 2021 | 3.670 | 3.800 | 3.570 | 3.570 | 457,937 | -0.18(-4.80%) |
Mar 17, 2021 | 3.550 | 3.780 | 3.450 | 3.750 | 971,434 | +0.19(+5.34%) |
Mar 16, 2021 | 3.390 | 3.640 | 3.370 | 3.560 | 687,707 | +0.14(+4.09%) |
Mar 15, 2021 | 3.430 | 3.560 | 3.400 | 3.420 | 500,243 | -0.04(-1.16%) |
Mar 12, 2021 | 3.150 | 3.460 | 3.110 | 3.460 | 787,700 | +0.27(+8.46%) |
Mar 11, 2021 | 2.950 | 3.200 | 2.880 | 3.190 | 1,053,115 | +0.10(+3.24%) |
Mar 10, 2021 | 3.330 | 3.570 | 2.810 | 3.090 | 1,848,525 | +0.04(+1.31%) |
Mar 09, 2021 | 2.990 | 3.120 | 2.750 | 3.050 | 1,812,431 | +0.25(+8.93%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.655 | 2.800 | 1,898,073 | -0.13(-4.44%) |
Mar 05, 2021 | 3.300 | 3.440 | 2.910 | 2.930 | 2,064,400 | -0.30(-9.29%) |
Mar 04, 2021 | 3.520 | 3.530 | 3.200 | 3.230 | 1,232,608 | -0.24(-6.92%) |
Mar 03, 2021 | 3.810 | 3.820 | 3.430 | 3.470 | 1,928,355 | -0.35(-9.16%) |
Mar 02, 2021 | 4.010 | 4.010 | 3.760 | 3.820 | 632,248 | -0.20(-4.98%) |
Mar 01, 2021 | 3.790 | 4.020 | 3.570 | 4.020 | 1,043,689 | +0.37(+10.14%) |
Feb 26, 2021 | 3.780 | 4.000 | 3.590 | 3.650 | 1,071,800 | -0.12(-3.18%) |
Feb 25, 2021 | 3.970 | 4.200 | 3.740 | 3.770 | 744,817 | -0.25(-6.22%) |
Feb 24, 2021 | 4.120 | 4.230 | 3.940 | 4.020 | 1,084,279 | -0.02(-0.50%) |
Feb 23, 2021 | 3.850 | 4.150 | 3.750 | 4.040 | 700,081 | +0.06(+1.51%) |
Feb 22, 2021 | 3.780 | 4.100 | 3.630 | 3.980 | 499,619 | +0.22(+5.85%) |
Feb 19, 2021 | 3.710 | 3.932 | 3.710 | 3.760 | 497,000 | +0.05(+1.35%) |
Feb 18, 2021 | 3.820 | 3.826 | 3.680 | 3.710 | 421,278 | -0.11(-2.88%) |
Feb 17, 2021 | 3.860 | 3.860 | 3.730 | 3.820 | 572,379 | -0.06(-1.55%) |
Feb 16, 2021 | 3.900 | 4.090 | 3.820 | 3.880 | 862,066 | -0.07(-1.77%) |
Feb 12, 2021 | 3.940 | 3.960 | 3.890 | 3.950 | 498,900 | +0.00(+0.00%) |
Feb 11, 2021 | 4.190 | 4.199 | 3.825 | 3.950 | 769,233 | -0.18(-4.36%) |
Feb 10, 2021 | 4.470 | 4.500 | 4.120 | 4.130 | 791,941 | -0.18(-4.18%) |
Feb 09, 2021 | 4.400 | 4.400 | 4.110 | 4.310 | 1,034,573 | +0.00(+0.00%) |
Feb 08, 2021 | 4.290 | 4.420 | 4.210 | 4.310 | 983,722 | +0.16(+3.86%) |
Feb 05, 2021 | 4.270 | 4.490 | 3.970 | 4.150 | 1,123,200 | -0.03(-0.72%) |
Feb 04, 2021 | 3.890 | 4.240 | 3.840 | 4.180 | 947,797 | +0.35(+9.14%) |
Feb 03, 2021 | 3.960 | 4.200 | 3.760 | 3.830 | 1,075,272 | +0.03(+0.79%) |
Feb 02, 2021 | 3.240 | 3.850 | 3.240 | 3.800 | 1,318,050 | +0.56(+17.28%) |
Feb 01, 2021 | 3.230 | 3.277 | 3.200 | 3.240 | 495,267 | +0.05(+1.57%) |
Jan 29, 2021 | 3.260 | 3.280 | 3.160 | 3.190 | 552,800 | -0.06(-1.85%) |
Jan 28, 2021 | 3.240 | 3.365 | 3.150 | 3.250 | 1,138,465 | +0.15(+4.84%) |
Jan 27, 2021 | 3.310 | 3.370 | 3.040 | 3.100 | 1,050,399 | -0.29(-8.55%) |
Jan 26, 2021 | 3.400 | 3.475 | 3.315 | 3.390 | 704,009 | +0.00(+0.00%) |
Jan 25, 2021 | 3.510 | 3.550 | 3.240 | 3.390 | 1,401,490 | -0.05(-1.45%) |
Jan 22, 2021 | 3.270 | 3.480 | 3.210 | 3.440 | 511,400 | +0.15(+4.56%) |
Jan 21, 2021 | 3.380 | 3.380 | 3.200 | 3.290 | 1,150,330 | -0.06(-1.79%) |
Jan 20, 2021 | 3.430 | 3.460 | 3.220 | 3.350 | 475,405 | -0.05(-1.47%) |
Jan 19, 2021 | 3.590 | 3.650 | 3.310 | 3.400 | 666,211 | -0.10(-2.86%) |
Jan 15, 2021 | 3.300 | 3.540 | 3.270 | 3.500 | 707,800 | +0.15(+4.48%) |
Jan 14, 2021 | 3.280 | 3.410 | 3.250 | 3.350 | 501,267 | +0.07(+2.13%) |
Jan 13, 2021 | 3.380 | 3.460 | 3.050 | 3.280 | 1,296,898 | -0.11(-3.24%) |
Jan 12, 2021 | 3.490 | 3.650 | 3.270 | 3.390 | 1,978,703 | -0.07(-2.02%) |
Jan 11, 2021 | 3.390 | 3.510 | 3.330 | 3.460 | 1,843,401 | +0.17(+5.17%) |
Jan 08, 2021 | 3.570 | 3.600 | 2.920 | 3.290 | 3,442,000 | +0.45(+15.85%) |
Jan 07, 2021 | 2.430 | 3.390 | 2.370 | 2.840 | 1,381,201 | +0.39(+15.92%) |
Jan 06, 2021 | 2.440 | 2.580 | 2.420 | 2.450 | 548,961 | +0.03(+1.24%) |
Jan 05, 2021 | 2.350 | 2.500 | 2.330 | 2.420 | 396,822 | +0.03(+1.26%) |
Jan 04, 2021 | 2.570 | 2.580 | 2.260 | 2.390 | 497,231 | -0.10(-4.02%) |
Dec 31, 2020 | 2.490 | 2.490 | 2.490 | 2,620,401 | +0.02(+0.81%) | |
Dec 30, 2020 | 2.340 | 2.520 | 2.320 | 2.470 | 2,620,401 | +0.19(+8.33%) |
Dec 29, 2020 | 2.340 | 2.400 | 2.205 | 2.280 | 525,196 | +0.00(+0.00%) |
Dec 28, 2020 | 2.200 | 2.340 | 2.150 | 2.280 | 403,017 | +0.16(+7.55%) |
Dec 24, 2020 | 2.230 | 2.330 | 2.100 | 2.120 | 445,600 | -0.09(-4.07%) |
Dec 23, 2020 | 2.280 | 2.340 | 2.170 | 2.210 | 775,772 | -0.08(-3.49%) |
Dec 22, 2020 | 2.180 | 2.320 | 2.180 | 2.290 | 333,139 | +0.10(+4.57%) |
Dec 21, 2020 | 2.080 | 2.250 | 2.080 | 2.190 | 668,949 | +0.10(+4.78%) |
Dec 18, 2020 | 2.150 | 2.300 | 2.070 | 2.090 | 774,100 | -0.03(-1.42%) |
Dec 17, 2020 | 2.160 | 2.160 | 2.030 | 2.120 | 744,495 | +0.02(+0.95%) |
Dec 16, 2020 | 2.340 | 2.420 | 2.070 | 2.100 | 537,092 | -0.25(-10.64%) |
Dec 15, 2020 | 2.440 | 2.490 | 2.340 | 2.350 | 298,981 | -0.04(-1.67%) |
Dec 14, 2020 | 2.510 | 2.550 | 2.370 | 2.390 | 231,795 | -0.09(-3.63%) |
Dec 11, 2020 | 2.480 | 2.540 | 2.420 | 2.480 | 158,900 | -0.01(-0.40%) |
Dec 10, 2020 | 2.420 | 2.570 | 2.350 | 2.490 | 232,768 | +0.06(+2.47%) |
Dec 09, 2020 | 2.500 | 2.640 | 2.390 | 2.430 | 279,608 | -0.04(-1.62%) |
Dec 08, 2020 | 2.500 | 2.560 | 2.420 | 2.470 | 194,093 | -0.06(-2.37%) |
Dec 07, 2020 | 2.420 | 2.670 | 2.420 | 2.530 | 183,311 | +0.12(+4.98%) |
Dec 04, 2020 | 2.430 | 2.550 | 2.400 | 2.410 | 209,800 | -0.03(-1.23%) |
Dec 03, 2020 | 2.550 | 2.580 | 2.430 | 2.440 | 142,165 | -0.11(-4.31%) |
Dec 02, 2020 | 2.520 | 2.680 | 2.490 | 2.550 | 132,984 | +0.02(+0.79%) |
Dec 01, 2020 | 2.680 | 2.750 | 2.520 | 2.530 | 267,061 | -0.02(-0.78%) |
Nov 30, 2020 | 2.750 | 2.880 | 2.510 | 2.550 | 399,026 | -0.24(-8.60%) |
Nov 27, 2020 | 2.510 | 2.800 | 2.510 | 2.790 | 290,100 | +0.28(+11.16%) |
Nov 25, 2020 | 2.670 | 2.960 | 2.480 | 2.510 | 683,300 | -0.19(-7.04%) |
Nov 24, 2020 | 2.500 | 2.825 | 2.445 | 2.700 | 574,063 | +0.30(+12.50%) |
Nov 23, 2020 | 2.280 | 2.790 | 2.280 | 2.400 | 797,769 | +0.13(+5.73%) |
Nov 20, 2020 | 2.220 | 2.350 | 2.210 | 2.270 | 140,300 | +0.01(+0.44%) |
Nov 19, 2020 | 2.240 | 2.360 | 2.210 | 2.260 | 164,301 | +0.07(+3.20%) |
Nov 18, 2020 | 2.220 | 2.270 | 2.190 | 2.190 | 214,617 | -0.04(-1.79%) |
Nov 17, 2020 | 2.220 | 2.260 | 2.200 | 2.230 | 150,753 | +0.00(+0.00%) |
Nov 16, 2020 | 2.190 | 2.290 | 2.160 | 2.230 | 230,384 | +0.06(+2.76%) |
Nov 13, 2020 | 2.140 | 2.200 | 2.120 | 2.170 | 156,500 | +0.03(+1.40%) |
Nov 12, 2020 | 2.160 | 2.230 | 2.090 | 2.140 | 163,861 | -0.04(-1.83%) |
Nov 11, 2020 | 2.130 | 2.270 | 2.130 | 2.180 | 390,674 | +0.02(+0.93%) |
Nov 10, 2020 | 2.110 | 2.170 | 1.900 | 2.160 | 538,678 | +0.14(+6.93%) |
Nov 09, 2020 | 2.040 | 2.190 | 1.900 | 2.020 | 635,092 | +0.08(+4.12%) |
Nov 06, 2020 | 2.010 | 2.030 | 1.940 | 1.940 | 223,000 | -0.06(-3.00%) |
Nov 05, 2020 | 2.040 | 2.060 | 1.960 | 2.000 | 378,391 | -0.01(-0.50%) |
Nov 04, 2020 | 2.080 | 2.090 | 1.990 | 2.010 | 174,923 | -0.04(-1.95%) |
Nov 03, 2020 | 2.070 | 2.120 | 2.030 | 2.050 | 256,015 | +0.00(+0.00%) |
Nov 02, 2020 | 2.000 | 2.100 | 1.940 | 2.050 | 435,622 | +0.05(+2.76%) |
Oct 30, 2020 | 1.940 | 2.010 | 1.900 | 1.995 | 251,300 | +0.03(+1.27%) |
Oct 29, 2020 | 1.910 | 2.100 | 1.800 | 1.970 | 454,444 | +0.11(+5.91%) |
Oct 28, 2020 | 2.000 | 2.000 | 1.830 | 1.860 | 440,070 | -0.09(-4.62%) |
Oct 27, 2020 | 1.970 | 1.970 | 1.860 | 1.950 | 469,409 | +0.00(+0.00%) |
Oct 26, 2020 | 2.000 | 2.050 | 1.930 | 1.950 | 219,615 | -0.07(-3.47%) |
Oct 23, 2020 | 2.070 | 2.130 | 2.010 | 2.020 | 277,300 | -0.06(-2.88%) |
Oct 22, 2020 | 2.100 | 2.150 | 2.060 | 2.080 | 470,402 | -0.01(-0.48%) |
Oct 21, 2020 | 2.060 | 2.190 | 2.050 | 2.090 | 91,995 | +0.04(+1.95%) |
Oct 20, 2020 | 2.080 | 2.220 | 2.000 | 2.050 | 725,638 | -0.01(-0.49%) |
Oct 19, 2020 | 2.170 | 2.200 | 2.050 | 2.060 | 122,116 | -0.11(-5.07%) |
Oct 16, 2020 | 2.120 | 2.220 | 2.120 | 2.170 | 97,300 | +0.03(+1.40%) |
Oct 15, 2020 | 2.070 | 2.170 | 2.050 | 2.140 | 91,202 | +0.03(+1.42%) |
Oct 14, 2020 | 2.160 | 2.170 | 2.100 | 2.110 | 76,837 | -0.02(-0.94%) |
Oct 13, 2020 | 2.210 | 2.250 | 2.110 | 2.130 | 236,704 | -0.13(-5.75%) |
Oct 12, 2020 | 2.120 | 2.270 | 2.119 | 2.260 | 189,042 | +0.16(+7.62%) |
Oct 09, 2020 | 2.170 | 2.190 | 2.070 | 2.100 | 304,400 | -0.06(-2.78%) |
Oct 08, 2020 | 2.100 | 2.180 | 2.100 | 2.160 | 241,349 | +0.07(+3.35%) |
Oct 07, 2020 | 2.090 | 2.120 | 2.070 | 2.090 | 346,529 | +0.01(+0.48%) |
Oct 06, 2020 | 2.130 | 2.170 | 2.060 | 2.080 | 399,959 | -0.03(-1.42%) |
Oct 05, 2020 | 2.090 | 2.150 | 2.000 | 2.110 | 183,211 | +0.07(+3.43%) |
Oct 02, 2020 | 2.070 | 2.140 | 2.040 | 2.040 | 213,300 | -0.10(-4.67%) |
Oct 01, 2020 | 2.080 | 2.160 | 2.015 | 2.140 | 546,156 | +0.10(+4.90%) |
Sep 30, 2020 | 2.000 | 2.070 | 2.000 | 2.040 | 837,303 | +0.03(+1.49%) |
Sep 29, 2020 | 2.010 | 2.040 | 1.910 | 2.010 | 407,476 | +0.03(+1.52%) |
Sep 28, 2020 | 2.000 | 2.050 | 1.970 | 1.980 | 299,974 | +0.00(+0.00%) |
Sep 25, 2020 | 1.930 | 2.060 | 1.930 | 1.980 | 270,500 | +0.03(+1.54%) |
Sep 24, 2020 | 2.030 | 2.030 | 1.860 | 1.950 | 416,305 | -0.05(-2.50%) |
Sep 23, 2020 | 2.090 | 2.150 | 1.960 | 2.000 | 446,286 | -0.08(-3.85%) |
Sep 22, 2020 | 2.140 | 2.180 | 2.000 | 2.080 | 452,165 | -0.02(-0.95%) |
Sep 21, 2020 | 2.220 | 2.270 | 2.070 | 2.100 | 407,808 | -0.19(-8.30%) |
Sep 18, 2020 | 2.320 | 2.380 | 2.230 | 2.290 | 378,300 | +0.02(+0.88%) |
Sep 17, 2020 | 2.300 | 2.380 | 2.240 | 2.270 | 384,571 | -0.05(-2.16%) |
Sep 16, 2020 | 2.340 | 2.440 | 2.278 | 2.320 | 388,430 | +0.10(+4.50%) |
Sep 15, 2020 | 2.350 | 2.370 | 2.180 | 2.220 | 370,512 | -0.07(-3.06%) |
Sep 14, 2020 | 2.350 | 2.480 | 2.275 | 2.290 | 321,111 | -0.05(-2.14%) |
Sep 11, 2020 | 2.350 | 2.580 | 2.300 | 2.340 | 357,700 | +0.05(+2.18%) |
Sep 10, 2020 | 2.260 | 2.350 | 2.240 | 2.290 | 358,320 | +0.09(+4.09%) |
Sep 09, 2020 | 2.390 | 2.390 | 2.190 | 2.200 | 579,430 | -0.09(-3.93%) |
Sep 08, 2020 | 2.370 | 2.460 | 2.280 | 2.290 | 388,199 | -0.08(-3.38%) |
Sep 04, 2020 | 2.390 | 2.440 | 2.160 | 2.370 | 575,700 | +0.04(+1.72%) |
Sep 03, 2020 | 2.500 | 2.500 | 2.250 | 2.330 | 399,951 | -0.16(-6.43%) |
Sep 02, 2020 | 2.620 | 2.650 | 2.460 | 2.490 | 388,191 | -0.13(-4.96%) |
Sep 01, 2020 | 2.660 | 2.705 | 2.590 | 2.620 | 372,057 | -0.01(-0.38%) |
Aug 31, 2020 | 2.810 | 2.810 | 2.600 | 2.630 | 317,331 | -0.12(-4.36%) |
Aug 28, 2020 | 2.730 | 2.830 | 2.700 | 2.750 | 320,400 | +0.07(+2.61%) |
Aug 27, 2020 | 2.780 | 2.810 | 2.620 | 2.680 | 485,637 | -0.05(-1.83%) |
Aug 26, 2020 | 2.650 | 2.890 | 2.650 | 2.730 | 356,474 | +0.10(+3.80%) |
Aug 25, 2020 | 2.700 | 2.750 | 2.560 | 2.630 | 447,814 | -0.05(-1.87%) |
Aug 24, 2020 | 2.760 | 2.760 | 2.660 | 2.680 | 205,744 | -0.03(-1.11%) |
Aug 21, 2020 | 2.840 | 2.850 | 2.700 | 2.710 | 238,000 | -0.12(-4.41%) |
Aug 20, 2020 | 2.820 | 2.900 | 2.790 | 2.835 | 194,384 | -0.06(-1.90%) |
Aug 19, 2020 | 3.150 | 3.150 | 2.690 | 2.890 | 713,708 | -0.28(-8.83%) |
Aug 18, 2020 | 3.250 | 3.290 | 3.130 | 3.170 | 55,048 | -0.09(-2.76%) |
Aug 17, 2020 | 3.140 | 3.290 | 3.120 | 3.260 | 268,014 | +0.12(+3.82%) |
Aug 14, 2020 | 3.230 | 3.235 | 3.030 | 3.140 | 179,400 | -0.13(-3.98%) |
Aug 13, 2020 | 3.230 | 3.440 | 3.210 | 3.270 | 155,137 | -0.00(-0.15%) |
Aug 12, 2020 | 3.290 | 3.400 | 3.220 | 3.275 | 357,198 | +0.06(+2.02%) |
Aug 11, 2020 | 3.200 | 3.600 | 3.150 | 3.210 | 521,146 | +0.08(+2.56%) |
Aug 10, 2020 | 3.250 | 3.330 | 3.060 | 3.130 | 232,697 | -0.21(-6.15%) |
Aug 07, 2020 | 3.250 | 3.400 | 3.190 | 3.335 | 161,500 | +0.06(+1.99%) |
Aug 06, 2020 | 3.170 | 3.270 | 3.100 | 3.270 | 116,968 | +0.08(+2.51%) |
Aug 05, 2020 | 3.160 | 3.240 | 3.000 | 3.190 | 110,890 | +0.07(+2.24%) |
Aug 04, 2020 | 3.070 | 3.130 | 3.000 | 3.120 | 162,530 | +0.01(+0.32%) |
Aug 03, 2020 | 3.010 | 3.120 | 2.950 | 3.110 | 183,028 | +0.11(+3.67%) |
Jul 31, 2020 | 3.040 | 3.130 | 2.920 | 3.000 | 140,500 | -0.09(-2.91%) |
Jul 30, 2020 | 3.010 | 3.130 | 2.970 | 3.090 | 108,594 | +0.04(+1.31%) |
Jul 29, 2020 | 3.080 | 3.210 | 3.010 | 3.050 | 141,228 | -0.02(-0.65%) |
Jul 28, 2020 | 3.070 | 3.140 | 2.950 | 3.070 | 137,235 | -0.05(-1.60%) |
Jul 27, 2020 | 3.020 | 3.170 | 3.020 | 3.120 | 108,341 | +0.02(+0.65%) |
Jul 24, 2020 | 3.240 | 3.330 | 3.080 | 3.100 | 103,800 | -0.14(-4.32%) |
Jul 23, 2020 | 3.310 | 3.360 | 3.110 | 3.240 | 176,172 | -0.05(-1.52%) |
Jul 22, 2020 | 3.300 | 3.420 | 3.250 | 3.290 | 116,166 | -0.11(-3.24%) |
Jul 21, 2020 | 3.330 | 3.500 | 3.300 | 3.400 | 166,834 | +0.12(+3.66%) |
Jul 20, 2020 | 3.270 | 3.310 | 3.170 | 3.280 | 106,109 | +0.01(+0.31%) |
Jul 17, 2020 | 3.440 | 3.488 | 3.210 | 3.270 | 127,200 | -0.13(-3.96%) |
Jul 16, 2020 | 3.200 | 3.570 | 3.150 | 3.405 | 338,425 | +0.18(+5.75%) |
Jul 15, 2020 | 3.000 | 3.260 | 2.910 | 3.220 | 500,797 | +0.36(+12.59%) |
Jul 14, 2020 | 2.850 | 2.880 | 2.720 | 2.860 | 328,459 | +0.00(+0.00%) |
Jul 13, 2020 | 3.130 | 3.140 | 2.840 | 2.860 | 261,668 | -0.19(-6.23%) |
Jul 10, 2020 | 2.890 | 3.060 | 2.790 | 3.050 | 189,400 | +0.19(+6.64%) |
Jul 09, 2020 | 3.070 | 3.130 | 2.850 | 2.860 | 281,963 | -0.12(-4.03%) |
Jul 08, 2020 | 2.860 | 3.000 | 2.750 | 2.980 | 374,586 | +0.08(+2.94%) |
Jul 07, 2020 | 3.160 | 3.160 | 2.870 | 2.895 | 156,267 | -0.29(-8.96%) |
Jul 06, 2020 | 3.060 | 3.190 | 3.030 | 3.180 | 226,208 | +0.20(+6.71%) |
Jul 02, 2020 | 3.070 | 3.070 | 2.940 | 2.980 | 211,900 | +0.00(+0.17%) |
Jul 01, 2020 | 3.110 | 3.180 | 2.900 | 2.975 | 297,657 | -0.12(-4.03%) |
Jun 30, 2020 | 3.010 | 3.120 | 2.970 | 3.100 | 194,418 | +0.07(+2.31%) |
Jun 29, 2020 | 2.970 | 3.150 | 2.910 | 3.030 | 164,948 | +0.11(+3.77%) |
Jun 26, 2020 | 3.160 | 3.210 | 2.900 | 2.920 | 1,195,400 | -0.24(-7.59%) |
Jun 25, 2020 | 3.120 | 3.190 | 3.070 | 3.160 | 187,359 | +0.01(+0.32%) |
Jun 24, 2020 | 3.230 | 3.325 | 3.070 | 3.150 | 294,475 | -0.16(-4.83%) |
Jun 23, 2020 | 3.380 | 3.440 | 3.260 | 3.310 | 194,129 | -0.02(-0.60%) |
Jun 22, 2020 | 3.320 | 3.380 | 3.250 | 3.330 | 167,024 | -0.02(-0.60%) |
Jun 19, 2020 | 3.300 | 3.430 | 3.300 | 3.350 | 371,400 | +0.02(+0.60%) |
Jun 18, 2020 | 3.180 | 3.400 | 3.180 | 3.330 | 190,956 | +0.15(+4.72%) |
Jun 17, 2020 | 3.320 | 3.320 | 3.160 | 3.180 | 153,809 | -0.10(-3.05%) |
Jun 16, 2020 | 3.550 | 3.600 | 3.190 | 3.280 | 204,141 | -0.16(-4.65%) |
Jun 15, 2020 | 3.100 | 3.450 | 3.100 | 3.440 | 263,249 | +0.23(+7.17%) |
Jun 12, 2020 | 3.270 | 3.340 | 3.100 | 3.210 | 344,600 | +0.12(+4.05%) |
Jun 11, 2020 | 3.650 | 3.685 | 3.080 | 3.085 | 558,938 | -0.71(-18.82%) |
Jun 10, 2020 | 3.920 | 3.920 | 3.660 | 3.800 | 429,855 | -0.12(-3.06%) |
Jun 09, 2020 | 3.940 | 4.120 | 3.820 | 3.920 | 393,223 | -0.07(-1.75%) |
Jun 08, 2020 | 3.950 | 4.210 | 3.670 | 3.990 | 541,558 | +0.11(+2.84%) |
Jun 05, 2020 | 3.800 | 3.930 | 3.770 | 3.880 | 677,900 | +0.29(+8.08%) |
Jun 04, 2020 | 3.610 | 3.840 | 3.580 | 3.590 | 398,474 | -0.09(-2.45%) |
Jun 03, 2020 | 3.470 | 3.890 | 3.440 | 3.680 | 433,155 | +0.24(+6.98%) |
Jun 02, 2020 | 3.510 | 3.560 | 3.290 | 3.440 | 561,351 | -0.04(-1.15%) |
Jun 01, 2020 | 3.770 | 3.810 | 3.470 | 3.480 | 405,615 | -0.29(-7.57%) |
May 29, 2020 | 3.660 | 3.790 | 3.500 | 3.765 | 358,800 | +0.10(+2.87%) |
May 28, 2020 | 3.850 | 3.950 | 3.630 | 3.660 | 823,847 | -0.11(-2.92%) |
May 27, 2020 | 3.460 | 3.850 | 3.460 | 3.770 | 845,251 | +0.35(+10.23%) |
May 26, 2020 | 3.290 | 3.530 | 3.230 | 3.420 | 401,011 | +0.26(+8.23%) |
May 22, 2020 | 3.050 | 3.190 | 2.910 | 3.160 | 202,200 | +0.12(+3.95%) |
May 21, 2020 | 2.860 | 3.240 | 2.820 | 3.040 | 454,165 | +0.19(+6.67%) |
May 20, 2020 | 2.790 | 3.000 | 2.750 | 2.850 | 548,674 | +0.17(+6.34%) |
May 19, 2020 | 2.410 | 2.980 | 2.410 | 2.680 | 1,170,273 | +0.27(+10.97%) |
May 18, 2020 | 2.530 | 2.645 | 2.400 | 2.415 | 480,461 | +0.02(+1.05%) |
May 15, 2020 | 2.360 | 2.400 | 2.250 | 2.390 | 436,000 | +0.03(+1.27%) |
May 14, 2020 | 2.460 | 2.460 | 2.270 | 2.360 | 579,029 | -0.20(-7.81%) |
May 13, 2020 | 2.910 | 2.910 | 2.450 | 2.560 | 493,305 | -0.36(-12.33%) |
May 12, 2020 | 2.970 | 3.020 | 2.900 | 2.920 | 265,436 | -0.01(-0.34%) |
May 11, 2020 | 3.100 | 3.170 | 2.883 | 2.930 | 344,278 | -0.27(-8.58%) |
May 08, 2020 | 2.780 | 3.240 | 2.700 | 3.205 | 625,400 | +0.37(+12.85%) |
May 07, 2020 | 2.620 | 2.840 | 2.600 | 2.840 | 327,604 | +0.23(+8.81%) |
May 06, 2020 | 2.870 | 2.910 | 2.600 | 2.610 | 513,519 | -0.39(-13.00%) |
May 05, 2020 | 3.160 | 3.260 | 2.900 | 3.000 | 646,599 | -0.05(-1.64%) |
May 04, 2020 | 2.910 | 3.080 | 2.720 | 3.050 | 549,581 | +0.06(+2.01%) |