Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.690 | 8.100 | 7.690 | 7.880 | 130,800 | -0.13(-1.62%) |
Apr 29, 2021 | 8.210 | 8.250 | 7.820 | 8.010 | 220,927 | -0.18(-2.20%) |
Apr 28, 2021 | 8.150 | 8.380 | 7.980 | 8.190 | 282,672 | -0.03(-0.36%) |
Apr 27, 2021 | 8.590 | 8.710 | 8.100 | 8.220 | 182,642 | -0.26(-3.07%) |
Apr 26, 2021 | 8.240 | 8.600 | 8.030 | 8.480 | 210,997 | +0.25(+3.04%) |
Apr 23, 2021 | 7.770 | 8.390 | 7.570 | 8.230 | 285,900 | +0.48(+6.19%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.520 | 7.750 | 147,633 | -0.11(-1.40%) |
Apr 21, 2021 | 7.120 | 7.920 | 7.010 | 7.860 | 358,232 | +0.67(+9.32%) |
Apr 20, 2021 | 7.470 | 7.500 | 7.010 | 7.190 | 301,187 | -0.22(-2.97%) |
Apr 19, 2021 | 7.370 | 7.540 | 7.100 | 7.410 | 396,009 | -0.13(-1.72%) |
Apr 16, 2021 | 7.920 | 8.020 | 7.440 | 7.540 | 517,200 | -0.35(-4.44%) |
Apr 15, 2021 | 8.180 | 8.470 | 7.700 | 7.890 | 491,003 | -0.36(-4.36%) |
Apr 14, 2021 | 8.480 | 8.720 | 8.150 | 8.250 | 294,656 | -0.20(-2.37%) |
Apr 13, 2021 | 8.390 | 8.530 | 8.160 | 8.450 | 204,852 | +0.24(+2.92%) |
Apr 12, 2021 | 8.860 | 9.000 | 8.070 | 8.210 | 615,839 | -0.83(-9.18%) |
Apr 09, 2021 | 9.530 | 10.09 | 8.800 | 9.040 | 1,407,700 | -0.03(-0.33%) |
Apr 08, 2021 | 9.310 | 9.520 | 8.820 | 9.070 | 466,188 | -0.23(-2.47%) |
Apr 07, 2021 | 9.560 | 10.15 | 9.000 | 9.300 | 1,166,243 | -0.51(-5.20%) |
Apr 06, 2021 | 8.890 | 10.86 | 8.860 | 9.810 | 2,127,788 | +0.98(+11.10%) |
Apr 05, 2021 | 9.280 | 9.460 | 8.750 | 8.830 | 326,282 | -0.28(-3.07%) |
Apr 01, 2021 | 8.640 | 9.930 | 8.500 | 9.110 | 764,800 | +0.57(+6.67%) |
Mar 31, 2021 | 8.130 | 8.780 | 8.080 | 8.540 | 339,721 | +0.52(+6.48%) |
Mar 30, 2021 | 7.810 | 8.310 | 7.620 | 8.020 | 336,675 | +0.12(+1.52%) |
Mar 29, 2021 | 8.230 | 8.450 | 7.900 | 7.900 | 436,994 | -0.34(-4.13%) |
Mar 26, 2021 | 8.600 | 8.750 | 8.160 | 8.240 | 365,700 | -0.34(-3.96%) |
Mar 25, 2021 | 8.150 | 8.680 | 7.880 | 8.580 | 421,832 | +0.45(+5.54%) |
Mar 24, 2021 | 9.520 | 9.520 | 8.080 | 8.130 | 994,905 | -1.76(-17.80%) |
Mar 23, 2021 | 10.21 | 10.39 | 9.640 | 9.890 | 470,368 | -0.38(-3.70%) |
Mar 22, 2021 | 10.88 | 10.94 | 10.20 | 10.27 | 543,706 | -0.35(-3.30%) |
Mar 19, 2021 | 10.96 | 11.28 | 10.61 | 10.62 | 424,400 | +0.08(+0.76%) |
Mar 18, 2021 | 11.26 | 11.70 | 10.41 | 10.54 | 894,776 | -1.17(-9.99%) |
Mar 17, 2021 | 10.40 | 12.18 | 10.17 | 11.71 | 1,285,687 | +1.29(+12.38%) |
Mar 16, 2021 | 10.85 | 11.15 | 10.18 | 10.42 | 753,147 | -0.63(-5.70%) |
Mar 15, 2021 | 10.19 | 11.13 | 10.15 | 11.05 | 1,116,928 | +0.79(+7.70%) |
Mar 12, 2021 | 9.750 | 10.53 | 9.310 | 10.26 | 1,048,900 | +0.42(+4.27%) |
Mar 11, 2021 | 8.910 | 9.900 | 8.890 | 9.840 | 887,615 | +0.87(+9.70%) |
Mar 10, 2021 | 8.730 | 8.970 | 8.420 | 8.970 | 470,110 | +0.38(+4.42%) |
Mar 09, 2021 | 9.140 | 9.590 | 8.210 | 8.590 | 835,831 | -0.49(-5.40%) |
Mar 08, 2021 | 7.990 | 9.780 | 7.850 | 9.080 | 2,283,030 | +1.19(+15.08%) |
Mar 05, 2021 | 8.130 | 8.190 | 7.020 | 7.890 | 512,400 | -0.11(-1.38%) |
Mar 04, 2021 | 8.709 | 8.830 | 7.620 | 8.000 | 643,865 | -0.75(-8.57%) |
Mar 03, 2021 | 9.440 | 9.530 | 8.600 | 8.750 | 545,607 | -0.69(-7.31%) |
Mar 02, 2021 | 8.610 | 10.05 | 8.590 | 9.440 | 1,530,139 | +1.00(+11.85%) |
Mar 01, 2021 | 8.480 | 8.690 | 8.300 | 8.440 | 261,062 | +0.31(+3.81%) |
Feb 26, 2021 | 8.380 | 8.680 | 7.875 | 8.130 | 358,200 | -0.24(-2.87%) |
Feb 25, 2021 | 8.990 | 9.120 | 8.150 | 8.370 | 513,991 | -0.56(-6.27%) |
Feb 24, 2021 | 8.000 | 9.360 | 7.960 | 8.930 | 1,342,434 | +0.98(+12.33%) |
Feb 23, 2021 | 8.160 | 8.450 | 7.210 | 7.950 | 980,288 | -0.78(-8.93%) |
Feb 22, 2021 | 9.300 | 9.650 | 8.630 | 8.730 | 728,122 | -0.63(-6.73%) |
Feb 19, 2021 | 9.170 | 9.550 | 9.170 | 9.360 | 390,600 | +0.27(+2.97%) |
Feb 18, 2021 | 9.780 | 9.830 | 9.040 | 9.090 | 907,510 | -0.75(-7.62%) |
Feb 17, 2021 | 9.880 | 10.30 | 9.590 | 9.840 | 572,469 | -0.27(-2.67%) |
Feb 16, 2021 | 9.700 | 10.38 | 9.440 | 10.11 | 1,334,608 | +0.67(+7.10%) |
Feb 12, 2021 | 9.110 | 9.720 | 9.020 | 9.440 | 565,000 | +0.23(+2.50%) |
Feb 11, 2021 | 9.660 | 9.730 | 9.020 | 9.210 | 942,506 | -0.45(-4.66%) |
Feb 10, 2021 | 9.814 | 9.950 | 9.100 | 9.660 | 924,599 | -0.29(-2.91%) |
Feb 09, 2021 | 10.01 | 10.35 | 9.780 | 9.950 | 1,010,169 | -0.20(-1.97%) |
Feb 08, 2021 | 9.230 | 10.19 | 9.010 | 10.15 | 1,952,496 | +0.89(+9.61%) |
Feb 05, 2021 | 9.430 | 9.630 | 8.790 | 9.260 | 1,747,700 | -0.54(-5.51%) |
Feb 04, 2021 | 9.100 | 10.66 | 8.610 | 9.800 | 5,602,007 | +0.40(+4.26%) |
Feb 03, 2021 | 11.75 | 13.15 | 8.600 | 9.400 | 40,477,392 | +1.22(+14.91%) |
Feb 02, 2021 | 6.250 | 8.800 | 6.050 | 8.180 | 11,923,298 | +2.08(+34.10%) |
Feb 01, 2021 | 6.300 | 6.360 | 5.910 | 6.100 | 737,306 | +0.00(+0.00%) |
Jan 29, 2021 | 5.670 | 6.430 | 5.520 | 6.100 | 1,913,500 | +0.60(+10.91%) |
Jan 28, 2021 | 5.660 | 5.840 | 5.400 | 5.500 | 600,656 | -0.20(-3.51%) |
Jan 27, 2021 | 5.810 | 5.950 | 5.600 | 5.700 | 906,284 | -0.21(-3.55%) |
Jan 26, 2021 | 6.050 | 6.150 | 5.850 | 5.910 | 645,523 | -0.15(-2.48%) |
Jan 25, 2021 | 6.010 | 6.140 | 5.630 | 6.060 | 754,345 | +0.10(+1.68%) |
Jan 22, 2021 | 5.930 | 6.180 | 5.900 | 5.960 | 433,100 | -0.09(-1.49%) |
Jan 21, 2021 | 5.750 | 6.100 | 5.660 | 6.050 | 747,339 | +0.25(+4.31%) |
Jan 20, 2021 | 5.950 | 6.050 | 5.640 | 5.800 | 775,999 | -0.14(-2.36%) |
Jan 19, 2021 | 6.010 | 6.130 | 5.800 | 5.940 | 769,865 | -0.07(-1.16%) |
Jan 15, 2021 | 6.170 | 6.280 | 5.880 | 6.010 | 999,300 | -0.04(-0.66%) |
Jan 14, 2021 | 6.050 | 6.360 | 6.000 | 6.050 | 929,367 | -0.10(-1.63%) |
Jan 13, 2021 | 6.370 | 6.450 | 6.080 | 6.150 | 468,822 | -0.21(-3.30%) |
Jan 12, 2021 | 6.200 | 6.450 | 5.940 | 6.360 | 783,054 | +0.07(+1.11%) |
Jan 11, 2021 | 6.220 | 6.590 | 6.110 | 6.290 | 453,783 | -0.04(-0.63%) |
Jan 08, 2021 | 6.670 | 6.800 | 6.140 | 6.330 | 896,600 | -0.38(-5.66%) |
Jan 07, 2021 | 5.860 | 6.800 | 5.860 | 6.710 | 2,249,738 | +0.80(+13.54%) |
Jan 06, 2021 | 5.800 | 6.070 | 5.650 | 5.910 | 1,130,791 | +0.10(+1.72%) |
Jan 05, 2021 | 5.530 | 6.150 | 5.530 | 5.810 | 1,000,036 | +0.20(+3.57%) |
Jan 04, 2021 | 5.700 | 5.880 | 5.540 | 5.610 | 942,333 | -0.20(-3.44%) |
Dec 31, 2020 | 5.810 | 5.810 | 5.810 | 988,987 | -0.03(-0.51%) | |
Dec 30, 2020 | 6.120 | 6.250 | 5.810 | 5.840 | 988,987 | -0.29(-4.73%) |
Dec 29, 2020 | 5.540 | 6.300 | 5.450 | 6.130 | 2,778,619 | +0.36(+6.24%) |
Dec 28, 2020 | 6.300 | 6.350 | 5.770 | 5.770 | 1,620,235 | -0.54(-8.56%) |
Dec 24, 2020 | 6.500 | 6.530 | 6.120 | 6.310 | 1,292,800 | -0.21(-3.22%) |
Dec 23, 2020 | 6.920 | 7.000 | 6.370 | 6.520 | 2,938,138 | -0.54(-7.65%) |
Dec 22, 2020 | 7.140 | 7.250 | 6.800 | 7.060 | 2,106,546 | -0.01(-0.14%) |
Dec 21, 2020 | 7.250 | 7.400 | 6.900 | 7.070 | 3,196,246 | +0.10(+1.43%) |
Dec 18, 2020 | 6.980 | 7.350 | 6.700 | 6.970 | 2,423,300 | -0.13(-1.83%) |
Dec 17, 2020 | 7.290 | 7.440 | 6.800 | 7.100 | 2,688,464 | -0.43(-5.71%) |
Dec 16, 2020 | 7.020 | 7.750 | 6.850 | 7.530 | 3,369,327 | +0.27(+3.72%) |
Dec 15, 2020 | 7.060 | 8.580 | 6.900 | 7.260 | 14,820,005 | +0.57(+8.52%) |
Dec 14, 2020 | 7.150 | 7.150 | 6.000 | 6.690 | 12,027,570 | -1.68(-20.07%) |
Dec 11, 2020 | 13.31 | 14.40 | 7.870 | 8.370 | 30,078,600 | -9.29(-52.60%) |
Dec 10, 2020 | 9.110 | 19.38 | 7.120 | 17.66 | 147,305,408 | +11.27(+176.37%) |
Dec 09, 2020 | 3.730 | 6.390 | 3.600 | 6.390 | 16,403,098 | +2.70(+73.17%) |
Dec 08, 2020 | 3.640 | 3.780 | 3.340 | 3.690 | 448,455 | +0.00(+0.00%) |
Dec 07, 2020 | 4.200 | 4.300 | 3.440 | 3.690 | 1,569,737 | -0.17(-4.40%) |
Dec 04, 2020 | 3.720 | 3.950 | 3.684 | 3.860 | 300,400 | +0.15(+4.04%) |
Dec 03, 2020 | 3.660 | 3.710 | 3.560 | 3.710 | 57,282 | +0.07(+1.92%) |
Dec 02, 2020 | 3.520 | 3.730 | 3.370 | 3.640 | 227,638 | +0.14(+4.00%) |
Dec 01, 2020 | 3.880 | 3.900 | 3.440 | 3.500 | 272,924 | -0.23(-6.17%) |
Nov 30, 2020 | 3.790 | 3.960 | 3.600 | 3.730 | 250,175 | +0.01(+0.27%) |
Nov 27, 2020 | 3.590 | 3.800 | 3.590 | 3.720 | 216,600 | +0.17(+4.79%) |
Nov 25, 2020 | 3.170 | 3.590 | 3.128 | 3.550 | 547,000 | +0.39(+12.34%) |
Nov 24, 2020 | 3.030 | 3.200 | 2.900 | 3.160 | 338,092 | +0.10(+3.27%) |
Nov 23, 2020 | 3.170 | 3.190 | 3.010 | 3.060 | 215,057 | -0.06(-1.92%) |
Nov 20, 2020 | 3.060 | 3.200 | 2.970 | 3.120 | 493,100 | +0.17(+5.76%) |
Nov 19, 2020 | 2.820 | 2.950 | 2.780 | 2.950 | 305,444 | +0.17(+6.12%) |
Nov 18, 2020 | 2.800 | 2.950 | 2.710 | 2.780 | 437,352 | +0.06(+2.21%) |
Nov 17, 2020 | 2.640 | 2.880 | 2.560 | 2.720 | 376,155 | +0.08(+3.03%) |
Nov 16, 2020 | 2.520 | 2.740 | 2.520 | 2.640 | 141,443 | +0.01(+0.38%) |
Nov 13, 2020 | 2.570 | 2.630 | 2.470 | 2.630 | 64,300 | +0.04(+1.54%) |
Nov 12, 2020 | 2.540 | 2.600 | 2.498 | 2.590 | 60,458 | -0.01(-0.38%) |
Nov 11, 2020 | 2.650 | 2.650 | 2.530 | 2.600 | 77,510 | -0.04(-1.52%) |
Nov 10, 2020 | 2.650 | 2.700 | 2.571 | 2.640 | 57,975 | +0.00(+0.00%) |
Nov 09, 2020 | 2.518 | 2.700 | 2.518 | 2.640 | 53,393 | -0.03(-1.12%) |
Nov 06, 2020 | 2.680 | 2.690 | 2.555 | 2.670 | 38,800 | -0.01(-0.37%) |
Nov 05, 2020 | 2.500 | 2.700 | 2.420 | 2.680 | 74,907 | +0.19(+7.63%) |
Nov 04, 2020 | 2.470 | 2.510 | 2.380 | 2.490 | 22,361 | -0.01(-0.40%) |
Nov 03, 2020 | 2.390 | 2.530 | 2.390 | 2.500 | 27,982 | +0.05(+2.04%) |
Nov 02, 2020 | 2.580 | 2.580 | 2.330 | 2.450 | 106,059 | -0.11(-4.30%) |
Oct 30, 2020 | 2.594 | 2.680 | 2.520 | 2.560 | 46,700 | -0.07(-2.66%) |
Oct 29, 2020 | 2.630 | 2.640 | 2.540 | 2.630 | 45,417 | -0.02(-0.75%) |
Oct 28, 2020 | 2.670 | 2.680 | 2.560 | 2.650 | 31,595 | -0.10(-3.64%) |
Oct 27, 2020 | 2.820 | 2.820 | 2.670 | 2.750 | 58,902 | -0.04(-1.43%) |
Oct 26, 2020 | 2.690 | 2.800 | 2.655 | 2.790 | 68,326 | +0.08(+2.95%) |
Oct 23, 2020 | 2.740 | 2.830 | 2.677 | 2.710 | 66,600 | +0.04(+1.50%) |
Oct 22, 2020 | 2.620 | 2.730 | 2.530 | 2.670 | 79,888 | +0.06(+2.30%) |
Oct 21, 2020 | 2.630 | 2.670 | 2.600 | 2.610 | 20,117 | -0.02(-0.76%) |
Oct 20, 2020 | 2.590 | 2.690 | 2.575 | 2.630 | 41,842 | +0.05(+1.94%) |
Oct 19, 2020 | 2.700 | 2.720 | 2.570 | 2.580 | 65,895 | -0.02(-0.77%) |
Oct 16, 2020 | 2.600 | 2.709 | 2.600 | 2.600 | 34,700 | -0.03(-1.14%) |
Oct 15, 2020 | 2.600 | 2.730 | 2.570 | 2.630 | 48,239 | -0.03(-1.13%) |
Oct 14, 2020 | 2.700 | 2.730 | 2.580 | 2.660 | 54,962 | +0.04(+1.53%) |
Oct 13, 2020 | 2.610 | 2.700 | 2.580 | 2.620 | 34,178 | -0.02(-0.76%) |
Oct 12, 2020 | 2.800 | 2.800 | 2.560 | 2.640 | 91,783 | -0.10(-3.65%) |
Oct 09, 2020 | 2.680 | 2.780 | 2.600 | 2.740 | 143,800 | +0.10(+3.79%) |
Oct 08, 2020 | 2.740 | 2.800 | 2.630 | 2.640 | 84,895 | -0.10(-3.65%) |
Oct 07, 2020 | 2.610 | 2.800 | 2.590 | 2.740 | 67,697 | +0.15(+5.79%) |
Oct 06, 2020 | 2.650 | 2.670 | 2.560 | 2.590 | 49,187 | -0.06(-2.26%) |
Oct 05, 2020 | 2.600 | 2.690 | 2.550 | 2.650 | 54,147 | +0.09(+3.52%) |
Oct 02, 2020 | 2.500 | 2.650 | 2.460 | 2.560 | 83,800 | -0.05(-1.92%) |
Oct 01, 2020 | 2.660 | 2.660 | 2.510 | 2.610 | 115,225 | -0.04(-1.51%) |
Sep 30, 2020 | 2.460 | 2.790 | 2.460 | 2.650 | 296,267 | +0.16(+6.43%) |
Sep 29, 2020 | 2.440 | 2.530 | 2.380 | 2.490 | 76,289 | +0.09(+3.75%) |
Sep 28, 2020 | 2.530 | 2.530 | 2.400 | 2.400 | 77,015 | -0.15(-5.88%) |
Sep 25, 2020 | 2.540 | 2.560 | 2.380 | 2.550 | 152,900 | +0.02(+0.79%) |
Sep 24, 2020 | 2.290 | 2.530 | 2.210 | 2.530 | 170,380 | +0.21(+9.05%) |
Sep 23, 2020 | 2.340 | 2.550 | 2.110 | 2.320 | 195,964 | -0.05(-2.11%) |
Sep 22, 2020 | 2.540 | 2.616 | 2.370 | 2.370 | 131,120 | -0.16(-6.32%) |
Sep 21, 2020 | 2.690 | 2.780 | 2.510 | 2.530 | 149,859 | -0.17(-6.30%) |
Sep 18, 2020 | 2.460 | 2.910 | 2.460 | 2.700 | 444,000 | +0.15(+5.88%) |
Sep 17, 2020 | 2.090 | 2.570 | 2.080 | 2.550 | 375,075 | +0.35(+15.91%) |
Sep 16, 2020 | 2.110 | 2.370 | 2.110 | 2.200 | 166,499 | +0.10(+4.76%) |
Sep 15, 2020 | 2.150 | 2.190 | 2.020 | 2.100 | 106,378 | +0.01(+0.48%) |
Sep 14, 2020 | 1.840 | 2.110 | 1.830 | 2.090 | 173,972 | +0.16(+8.29%) |
Sep 11, 2020 | 1.980 | 2.000 | 1.860 | 1.930 | 94,100 | -0.02(-1.03%) |
Sep 10, 2020 | 1.970 | 2.000 | 1.910 | 1.950 | 76,761 | -0.01(-0.51%) |
Sep 09, 2020 | 1.950 | 2.030 | 1.910 | 1.960 | 261,904 | +0.05(+2.62%) |
Sep 08, 2020 | 1.910 | 2.070 | 1.770 | 1.910 | 630,260 | +0.03(+1.60%) |
Sep 04, 2020 | 1.960 | 1.960 | 1.760 | 1.880 | 142,200 | -0.02(-1.05%) |
Sep 03, 2020 | 1.970 | 1.980 | 1.875 | 1.900 | 92,100 | -0.03(-1.55%) |
Sep 02, 2020 | 2.060 | 2.069 | 1.810 | 1.930 | 594,806 | -0.14(-6.76%) |
Sep 01, 2020 | 2.150 | 2.150 | 2.060 | 2.070 | 105,589 | -0.07(-3.27%) |
Aug 31, 2020 | 2.130 | 2.160 | 2.060 | 2.140 | 88,447 | +0.03(+1.42%) |
Aug 28, 2020 | 2.210 | 2.240 | 2.100 | 2.110 | 281,100 | -0.10(-4.52%) |
Aug 27, 2020 | 2.340 | 2.350 | 2.160 | 2.210 | 462,315 | -0.09(-3.91%) |
Aug 26, 2020 | 2.430 | 2.490 | 2.290 | 2.300 | 362,006 | -0.03(-1.29%) |
Aug 25, 2020 | 2.360 | 2.360 | 2.140 | 2.330 | 175,451 | +0.06(+2.64%) |
Aug 24, 2020 | 2.540 | 2.540 | 2.200 | 2.270 | 298,388 | -0.21(-8.47%) |
Aug 21, 2020 | 2.500 | 2.550 | 2.430 | 2.480 | 106,600 | -0.07(-2.75%) |
Aug 20, 2020 | 2.600 | 2.640 | 2.474 | 2.550 | 124,331 | -0.02(-0.78%) |
Aug 19, 2020 | 2.600 | 2.650 | 2.500 | 2.570 | 201,665 | -0.08(-3.02%) |
Aug 18, 2020 | 2.810 | 2.810 | 2.600 | 2.650 | 151,510 | -0.14(-5.02%) |
Aug 17, 2020 | 2.890 | 3.000 | 2.720 | 2.790 | 187,447 | -0.13(-4.45%) |
Aug 14, 2020 | 3.040 | 3.100 | 2.860 | 2.920 | 310,600 | -0.36(-10.98%) |
Aug 13, 2020 | 3.290 | 3.410 | 3.230 | 3.280 | 108,767 | -0.04(-1.20%) |
Aug 12, 2020 | 3.360 | 3.490 | 3.270 | 3.320 | 232,119 | -0.05(-1.48%) |
Aug 11, 2020 | 3.490 | 3.530 | 3.360 | 3.370 | 86,679 | -0.12(-3.44%) |
Aug 10, 2020 | 3.440 | 3.500 | 3.410 | 3.490 | 71,269 | +0.07(+2.05%) |
Aug 07, 2020 | 3.500 | 3.500 | 3.380 | 3.420 | 77,100 | -0.09(-2.56%) |
Aug 06, 2020 | 3.580 | 3.620 | 3.480 | 3.510 | 66,059 | -0.07(-1.96%) |
Aug 05, 2020 | 3.590 | 3.670 | 3.530 | 3.580 | 102,911 | +0.01(+0.28%) |
Aug 04, 2020 | 3.580 | 3.600 | 3.370 | 3.570 | 170,992 | +0.08(+2.29%) |
Aug 03, 2020 | 3.550 | 3.680 | 3.400 | 3.490 | 222,804 | -0.07(-1.97%) |
Jul 31, 2020 | 3.210 | 4.430 | 3.060 | 3.560 | 2,994,600 | +0.35(+10.90%) |
Jul 30, 2020 | 3.360 | 3.390 | 3.210 | 3.210 | 41,848 | -0.11(-3.31%) |
Jul 29, 2020 | 3.350 | 3.360 | 3.240 | 3.320 | 61,730 | -0.02(-0.60%) |
Jul 28, 2020 | 3.220 | 3.340 | 3.210 | 3.340 | 52,904 | +0.09(+2.77%) |
Jul 27, 2020 | 3.220 | 3.390 | 3.190 | 3.250 | 83,768 | +0.01(+0.31%) |
Jul 24, 2020 | 3.190 | 3.290 | 3.160 | 3.240 | 77,900 | +0.05(+1.57%) |
Jul 23, 2020 | 3.270 | 3.320 | 3.120 | 3.190 | 82,305 | -0.02(-0.62%) |
Jul 22, 2020 | 3.240 | 3.320 | 3.160 | 3.210 | 92,535 | -0.02(-0.62%) |
Jul 21, 2020 | 3.210 | 3.312 | 3.080 | 3.230 | 141,193 | +0.04(+1.25%) |
Jul 20, 2020 | 3.060 | 3.230 | 3.055 | 3.190 | 122,989 | +0.06(+1.92%) |
Jul 17, 2020 | 3.000 | 3.180 | 3.000 | 3.130 | 166,400 | +0.14(+4.68%) |
Jul 16, 2020 | 2.880 | 3.000 | 2.810 | 2.990 | 113,556 | +0.12(+4.18%) |
Jul 15, 2020 | 2.850 | 2.950 | 2.790 | 2.870 | 66,206 | +0.08(+2.87%) |
Jul 14, 2020 | 2.840 | 2.920 | 2.750 | 2.790 | 89,131 | -0.04(-1.41%) |
Jul 13, 2020 | 3.060 | 3.060 | 2.810 | 2.830 | 103,097 | -0.14(-4.71%) |
Jul 10, 2020 | 3.030 | 3.080 | 2.910 | 2.970 | 79,800 | -0.06(-1.98%) |
Jul 09, 2020 | 3.130 | 3.150 | 2.950 | 3.030 | 100,182 | -0.18(-5.61%) |
Jul 08, 2020 | 3.080 | 3.300 | 3.010 | 3.210 | 161,915 | +0.17(+5.59%) |
Jul 07, 2020 | 2.770 | 3.150 | 2.740 | 3.040 | 624,361 | +0.27(+9.75%) |
Jul 06, 2020 | 2.800 | 2.880 | 2.710 | 2.770 | 130,264 | -0.01(-0.36%) |
Jul 02, 2020 | 2.860 | 2.939 | 2.780 | 2.780 | 112,800 | -0.04(-1.42%) |
Jul 01, 2020 | 2.930 | 2.940 | 2.770 | 2.820 | 169,022 | -0.11(-3.75%) |
Jun 30, 2020 | 3.150 | 3.150 | 2.890 | 2.930 | 276,383 | -0.22(-6.98%) |
Jun 29, 2020 | 3.320 | 3.420 | 3.090 | 3.150 | 180,092 | -0.13(-3.96%) |
Jun 26, 2020 | 3.490 | 3.490 | 3.270 | 3.280 | 152,300 | -0.24(-6.82%) |
Jun 25, 2020 | 3.300 | 3.600 | 3.210 | 3.520 | 155,381 | +0.19(+5.71%) |
Jun 24, 2020 | 3.450 | 3.480 | 3.200 | 3.330 | 126,185 | -0.10(-2.92%) |
Jun 23, 2020 | 3.050 | 3.610 | 3.050 | 3.430 | 277,312 | +0.39(+12.83%) |
Jun 22, 2020 | 3.150 | 3.150 | 3.000 | 3.040 | 72,241 | -0.04(-1.30%) |
Jun 19, 2020 | 3.230 | 3.230 | 3.063 | 3.080 | 98,100 | +0.03(+0.98%) |
Jun 18, 2020 | 3.050 | 3.130 | 2.950 | 3.050 | 53,298 | +0.03(+0.99%) |
Jun 17, 2020 | 3.100 | 3.200 | 2.990 | 3.020 | 109,251 | -0.06(-1.95%) |
Jun 16, 2020 | 3.190 | 3.250 | 3.030 | 3.080 | 113,257 | +0.02(+0.65%) |
Jun 15, 2020 | 2.940 | 3.120 | 2.910 | 3.060 | 101,944 | -0.03(-0.97%) |
Jun 12, 2020 | 3.160 | 3.270 | 2.880 | 3.090 | 250,600 | +0.00(+0.00%) |
Jun 11, 2020 | 3.290 | 3.430 | 3.020 | 3.090 | 288,194 | -0.44(-12.46%) |
Jun 10, 2020 | 3.670 | 3.690 | 3.470 | 3.530 | 106,426 | -0.14(-3.81%) |
Jun 09, 2020 | 3.680 | 3.730 | 3.430 | 3.670 | 196,403 | -0.19(-4.92%) |
Jun 08, 2020 | 3.500 | 3.930 | 3.440 | 3.860 | 369,658 | +0.45(+13.20%) |
Jun 05, 2020 | 3.410 | 3.550 | 3.390 | 3.410 | 132,400 | +0.01(+0.29%) |
Jun 04, 2020 | 3.450 | 3.550 | 3.360 | 3.400 | 105,832 | -0.12(-3.41%) |
Jun 03, 2020 | 3.490 | 3.730 | 3.180 | 3.520 | 421,441 | +0.12(+3.53%) |
Jun 02, 2020 | 3.390 | 3.480 | 3.310 | 3.400 | 96,983 | +0.00(+0.00%) |
Jun 01, 2020 | 3.510 | 3.510 | 3.380 | 3.400 | 125,560 | -0.03(-0.87%) |
May 29, 2020 | 3.500 | 3.500 | 3.080 | 3.430 | 204,500 | -0.02(-0.58%) |
May 28, 2020 | 3.580 | 3.780 | 3.450 | 3.450 | 157,011 | -0.15(-4.17%) |
May 27, 2020 | 3.950 | 3.970 | 3.370 | 3.600 | 413,717 | -0.33(-8.40%) |
May 26, 2020 | 3.890 | 3.960 | 3.720 | 3.930 | 288,021 | +0.27(+7.38%) |
May 22, 2020 | 3.500 | 3.750 | 3.460 | 3.660 | 252,100 | +0.18(+5.17%) |
May 21, 2020 | 3.260 | 3.750 | 3.180 | 3.480 | 483,474 | +0.25(+7.74%) |
May 20, 2020 | 3.110 | 3.250 | 3.040 | 3.230 | 250,023 | +0.19(+6.25%) |
May 19, 2020 | 3.140 | 3.200 | 2.950 | 3.040 | 271,783 | -0.06(-1.94%) |
May 18, 2020 | 3.050 | 3.170 | 2.920 | 3.100 | 321,297 | +0.24(+8.39%) |
May 15, 2020 | 3.090 | 3.090 | 2.810 | 2.860 | 124,600 | -0.01(-0.35%) |
May 14, 2020 | 2.800 | 3.120 | 2.740 | 2.870 | 285,523 | +0.10(+3.61%) |
May 13, 2020 | 2.850 | 2.920 | 2.700 | 2.770 | 178,764 | -0.18(-6.10%) |
May 12, 2020 | 2.890 | 3.080 | 2.830 | 2.950 | 237,297 | +0.05(+1.72%) |
May 11, 2020 | 2.620 | 2.980 | 2.580 | 2.900 | 319,670 | +0.33(+12.84%) |
May 08, 2020 | 2.690 | 2.690 | 2.543 | 2.570 | 108,200 | -0.06(-2.28%) |
May 07, 2020 | 2.600 | 2.630 | 2.520 | 2.630 | 77,887 | +0.09(+3.54%) |
May 06, 2020 | 2.640 | 2.950 | 2.520 | 2.540 | 278,040 | -0.08(-3.05%) |
May 05, 2020 | 2.470 | 2.640 | 2.470 | 2.620 | 174,645 | +0.15(+6.07%) |
May 04, 2020 | 2.450 | 2.600 | 2.410 | 2.470 | 159,635 | -0.05(-1.98%) |