Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.370 | 2.370 | 2.250 | 2.290 | 35,300 | -0.06(-2.55%) |
Apr 29, 2021 | 2.450 | 2.456 | 2.340 | 2.350 | 27,118 | -0.10(-4.08%) |
Apr 28, 2021 | 2.410 | 2.450 | 2.340 | 2.450 | 59,727 | +0.07(+2.94%) |
Apr 27, 2021 | 2.420 | 2.470 | 2.330 | 2.380 | 35,889 | -0.01(-0.42%) |
Apr 26, 2021 | 2.360 | 2.420 | 2.360 | 2.390 | 6,283 | +0.05(+2.14%) |
Apr 23, 2021 | 2.430 | 2.430 | 2.242 | 2.340 | 13,800 | -0.08(-3.31%) |
Apr 22, 2021 | 2.360 | 2.429 | 2.350 | 2.420 | 3,424 | +0.07(+2.98%) |
Apr 21, 2021 | 2.260 | 2.400 | 2.260 | 2.350 | 18,972 | +0.10(+4.44%) |
Apr 20, 2021 | 2.300 | 2.315 | 2.210 | 2.250 | 24,639 | -0.09(-3.85%) |
Apr 19, 2021 | 2.410 | 2.480 | 2.260 | 2.340 | 59,880 | -0.06(-2.50%) |
Apr 16, 2021 | 2.400 | 2.400 | 2.302 | 2.400 | 52,000 | +0.00(+0.00%) |
Apr 15, 2021 | 2.490 | 2.500 | 2.400 | 2.400 | 19,659 | -0.09(-3.61%) |
Apr 14, 2021 | 2.500 | 2.530 | 2.490 | 2.490 | 31,520 | -0.04(-1.58%) |
Apr 13, 2021 | 2.600 | 2.730 | 2.500 | 2.530 | 85,129 | -0.17(-6.30%) |
Apr 12, 2021 | 2.650 | 2.754 | 2.540 | 2.700 | 13,171 | +0.09(+3.45%) |
Apr 09, 2021 | 2.580 | 2.630 | 2.510 | 2.610 | 22,600 | +0.03(+1.16%) |
Apr 08, 2021 | 2.660 | 2.720 | 2.580 | 2.580 | 7,928 | -0.06(-2.27%) |
Apr 07, 2021 | 2.690 | 2.770 | 2.640 | 2.640 | 16,689 | -0.11(-4.00%) |
Apr 06, 2021 | 2.620 | 2.800 | 2.580 | 2.750 | 50,076 | -0.01(-0.36%) |
Apr 05, 2021 | 2.820 | 2.821 | 2.680 | 2.760 | 15,946 | +0.01(+0.36%) |
Apr 01, 2021 | 2.720 | 2.810 | 2.670 | 2.750 | 16,800 | +0.04(+1.48%) |
Mar 31, 2021 | 2.770 | 2.850 | 2.620 | 2.710 | 36,199 | -0.15(-5.24%) |
Mar 30, 2021 | 2.900 | 2.930 | 2.750 | 2.860 | 26,628 | +0.01(+0.35%) |
Mar 29, 2021 | 2.630 | 2.900 | 2.580 | 2.850 | 61,090 | +0.14(+5.17%) |
Mar 26, 2021 | 2.580 | 2.740 | 2.580 | 2.710 | 23,200 | +0.19(+7.54%) |
Mar 25, 2021 | 2.710 | 2.830 | 2.520 | 2.520 | 44,052 | -0.09(-3.45%) |
Mar 24, 2021 | 2.900 | 2.900 | 2.530 | 2.610 | 54,163 | -0.29(-10.00%) |
Mar 23, 2021 | 2.890 | 2.960 | 2.800 | 2.900 | 106,580 | +0.08(+2.84%) |
Mar 22, 2021 | 2.860 | 2.890 | 2.750 | 2.820 | 28,694 | +0.07(+2.55%) |
Mar 19, 2021 | 2.800 | 2.865 | 2.690 | 2.750 | 114,000 | -0.12(-4.18%) |
Mar 18, 2021 | 2.820 | 2.950 | 2.770 | 2.870 | 57,328 | +0.07(+2.50%) |
Mar 17, 2021 | 2.790 | 2.840 | 2.670 | 2.800 | 27,882 | +0.02(+0.72%) |
Mar 16, 2021 | 2.890 | 2.890 | 2.760 | 2.780 | 46,957 | -0.10(-3.47%) |
Mar 15, 2021 | 2.730 | 2.890 | 2.630 | 2.880 | 80,332 | +0.18(+6.67%) |
Mar 12, 2021 | 2.710 | 2.730 | 2.610 | 2.700 | 28,500 | -0.04(-1.46%) |
Mar 11, 2021 | 2.680 | 2.740 | 2.650 | 2.740 | 78,114 | +0.10(+3.79%) |
Mar 10, 2021 | 2.590 | 2.670 | 2.580 | 2.640 | 34,063 | +0.04(+1.54%) |
Mar 09, 2021 | 2.560 | 2.610 | 2.500 | 2.600 | 78,992 | +0.08(+3.17%) |
Mar 08, 2021 | 2.370 | 2.550 | 2.320 | 2.520 | 73,595 | +0.14(+5.88%) |
Mar 05, 2021 | 2.360 | 2.420 | 2.130 | 2.380 | 114,600 | +0.02(+0.85%) |
Mar 04, 2021 | 2.710 | 2.780 | 2.200 | 2.360 | 289,410 | -0.36(-13.24%) |
Mar 03, 2021 | 2.910 | 2.910 | 2.680 | 2.720 | 71,312 | -0.21(-7.17%) |
Mar 02, 2021 | 2.940 | 3.020 | 2.890 | 2.930 | 99,902 | +0.03(+1.03%) |
Mar 01, 2021 | 2.930 | 2.980 | 2.870 | 2.900 | 43,299 | +0.08(+2.84%) |
Feb 26, 2021 | 2.930 | 2.930 | 2.770 | 2.820 | 61,700 | -0.04(-1.40%) |
Feb 25, 2021 | 2.850 | 2.930 | 2.760 | 2.860 | 115,497 | -0.04(-1.38%) |
Feb 24, 2021 | 2.900 | 2.990 | 2.860 | 2.900 | 53,010 | +0.07(+2.47%) |
Feb 23, 2021 | 2.890 | 2.940 | 2.660 | 2.830 | 96,301 | -0.16(-5.35%) |
Feb 22, 2021 | 2.950 | 3.080 | 2.900 | 2.990 | 85,674 | -0.08(-2.61%) |
Feb 19, 2021 | 3.050 | 3.120 | 2.960 | 3.070 | 62,700 | +0.07(+2.50%) |
Feb 18, 2021 | 3.130 | 3.210 | 2.980 | 2.995 | 173,793 | -0.21(-6.70%) |
Feb 17, 2021 | 3.250 | 3.260 | 3.160 | 3.210 | 75,895 | -0.04(-1.23%) |
Feb 16, 2021 | 3.270 | 3.300 | 3.170 | 3.250 | 138,014 | +0.01(+0.31%) |
Feb 12, 2021 | 3.210 | 3.300 | 3.140 | 3.240 | 90,100 | +0.07(+2.21%) |
Feb 11, 2021 | 3.280 | 3.370 | 3.150 | 3.170 | 124,532 | -0.13(-3.94%) |
Feb 10, 2021 | 3.430 | 3.500 | 3.120 | 3.300 | 188,859 | -0.13(-3.79%) |
Feb 09, 2021 | 3.550 | 3.590 | 3.350 | 3.430 | 146,708 | -0.12(-3.38%) |
Feb 08, 2021 | 3.490 | 3.640 | 3.300 | 3.550 | 288,486 | +0.16(+4.72%) |
Feb 05, 2021 | 3.470 | 3.470 | 3.170 | 3.390 | 312,900 | +0.03(+0.89%) |
Feb 04, 2021 | 3.100 | 3.490 | 3.100 | 3.360 | 542,221 | +0.31(+10.16%) |
Feb 03, 2021 | 3.110 | 3.185 | 3.010 | 3.050 | 131,839 | -0.05(-1.61%) |
Feb 02, 2021 | 3.000 | 3.140 | 3.000 | 3.100 | 127,858 | +0.07(+2.31%) |
Feb 01, 2021 | 2.980 | 3.080 | 2.950 | 3.030 | 70,549 | +0.05(+1.68%) |
Jan 29, 2021 | 3.030 | 3.110 | 2.970 | 2.980 | 80,900 | -0.05(-1.65%) |
Jan 28, 2021 | 2.970 | 3.120 | 2.970 | 3.030 | 99,283 | +0.10(+3.41%) |
Jan 27, 2021 | 3.110 | 3.180 | 2.930 | 2.930 | 136,660 | -0.24(-7.57%) |
Jan 26, 2021 | 3.350 | 3.360 | 3.150 | 3.170 | 152,132 | -0.14(-4.23%) |
Jan 25, 2021 | 3.010 | 3.350 | 2.960 | 3.310 | 429,127 | +0.34(+11.45%) |
Jan 22, 2021 | 2.960 | 3.027 | 2.910 | 2.970 | 95,400 | -0.04(-1.33%) |
Jan 21, 2021 | 2.930 | 3.030 | 2.930 | 3.010 | 103,563 | +0.12(+4.15%) |
Jan 20, 2021 | 3.010 | 3.375 | 2.620 | 2.890 | 646,857 | -0.13(-4.30%) |
Jan 19, 2021 | 3.080 | 3.095 | 3.010 | 3.020 | 39,608 | +0.01(+0.33%) |
Jan 15, 2021 | 3.020 | 3.050 | 2.970 | 3.010 | 41,700 | +0.01(+0.33%) |
Jan 14, 2021 | 3.010 | 3.035 | 2.999 | 3.000 | 25,633 | +0.00(+0.00%) |
Jan 13, 2021 | 3.020 | 3.070 | 2.950 | 3.000 | 31,996 | +0.00(+0.00%) |
Jan 12, 2021 | 2.930 | 3.068 | 2.930 | 3.000 | 62,422 | +0.09(+3.09%) |
Jan 11, 2021 | 2.820 | 2.950 | 2.820 | 2.910 | 38,171 | -0.02(-0.68%) |
Jan 08, 2021 | 2.960 | 2.995 | 2.900 | 2.930 | 31,700 | +0.02(+0.69%) |
Jan 07, 2021 | 2.840 | 2.913 | 2.840 | 2.910 | 21,851 | +0.05(+1.75%) |
Jan 06, 2021 | 2.950 | 2.990 | 2.750 | 2.860 | 102,582 | -0.09(-3.05%) |
Jan 05, 2021 | 2.700 | 2.990 | 2.670 | 2.950 | 116,923 | +0.30(+11.32%) |
Jan 04, 2021 | 2.510 | 2.680 | 2.480 | 2.650 | 97,175 | +0.23(+9.50%) |
Dec 31, 2020 | 2.420 | 2.420 | 2.420 | 112,484 | -0.12(-4.72%) | |
Dec 30, 2020 | 2.650 | 2.700 | 2.470 | 2.540 | 112,484 | -0.11(-4.15%) |
Dec 29, 2020 | 2.660 | 2.800 | 2.530 | 2.650 | 99,548 | -0.04(-1.30%) |
Dec 28, 2020 | 2.860 | 3.000 | 2.620 | 2.685 | 132,114 | -0.10(-3.76%) |
Dec 24, 2020 | 2.840 | 2.840 | 2.650 | 2.790 | 57,800 | +0.12(+4.49%) |
Dec 23, 2020 | 2.860 | 2.860 | 2.600 | 2.670 | 122,717 | -0.03(-1.11%) |
Dec 22, 2020 | 2.940 | 2.955 | 2.500 | 2.700 | 177,166 | -0.24(-8.16%) |
Dec 21, 2020 | 2.980 | 2.980 | 2.830 | 2.940 | 54,162 | +0.08(+2.80%) |
Dec 18, 2020 | 3.000 | 3.000 | 2.850 | 2.860 | 17,900 | -0.09(-3.05%) |
Dec 17, 2020 | 3.290 | 3.290 | 2.820 | 2.950 | 60,012 | +0.01(+0.34%) |
Dec 16, 2020 | 2.995 | 3.000 | 2.932 | 2.940 | 21,694 | -0.03(-1.01%) |
Dec 15, 2020 | 2.950 | 2.970 | 2.885 | 2.970 | 30,036 | +0.04(+1.37%) |
Dec 14, 2020 | 3.080 | 3.130 | 2.510 | 2.930 | 202,407 | -0.20(-6.39%) |
Dec 11, 2020 | 3.300 | 3.420 | 3.070 | 3.130 | 40,900 | -0.04(-1.11%) |
Dec 10, 2020 | 2.860 | 3.500 | 2.860 | 3.165 | 294,187 | +0.31(+10.66%) |
Dec 09, 2020 | 2.970 | 3.000 | 2.690 | 2.860 | 23,761 | -0.11(-3.70%) |
Dec 08, 2020 | 3.000 | 3.020 | 2.970 | 2.970 | 18,355 | -0.03(-1.16%) |
Dec 07, 2020 | 3.100 | 3.100 | 2.950 | 3.005 | 26,907 | -0.04(-1.48%) |
Dec 04, 2020 | 3.050 | 3.100 | 3.000 | 3.050 | 41,100 | +0.04(+1.33%) |
Dec 03, 2020 | 3.020 | 3.050 | 2.950 | 3.010 | 25,118 | +0.01(+0.33%) |
Dec 02, 2020 | 3.100 | 3.100 | 2.940 | 3.000 | 63,334 | -0.03(-0.99%) |
Dec 01, 2020 | 3.060 | 3.100 | 2.990 | 3.030 | 6,809 | -0.02(-0.66%) |
Nov 30, 2020 | 3.130 | 3.130 | 3.030 | 3.050 | 30,485 | -0.04(-1.13%) |
Nov 27, 2020 | 3.050 | 3.176 | 3.010 | 3.085 | 21,400 | -0.00(-0.16%) |
Nov 25, 2020 | 3.070 | 3.110 | 3.060 | 3.090 | 5,600 | +0.03(+0.98%) |
Nov 24, 2020 | 3.040 | 3.100 | 3.020 | 3.060 | 22,175 | +0.02(+0.66%) |
Nov 23, 2020 | 2.990 | 3.233 | 2.990 | 3.040 | 21,033 | +0.00(+0.00%) |
Nov 20, 2020 | 3.120 | 3.230 | 3.020 | 3.040 | 14,600 | +0.04(+1.33%) |
Nov 19, 2020 | 3.170 | 3.334 | 2.900 | 3.000 | 45,153 | -0.12(-3.85%) |
Nov 18, 2020 | 3.070 | 3.215 | 3.070 | 3.120 | 10,104 | +0.02(+0.65%) |
Nov 17, 2020 | 3.310 | 3.350 | 2.980 | 3.100 | 29,341 | -0.22(-6.63%) |
Nov 16, 2020 | 3.438 | 3.438 | 3.276 | 3.320 | 10,427 | -0.04(-1.19%) |
Nov 13, 2020 | 3.415 | 3.769 | 3.020 | 3.360 | 44,300 | -0.14(-4.00%) |
Nov 12, 2020 | 3.830 | 3.884 | 3.400 | 3.500 | 28,460 | -0.32(-8.28%) |
Nov 11, 2020 | 3.423 | 3.975 | 3.413 | 3.816 | 72,491 | +0.50(+14.94%) |
Nov 10, 2020 | 3.420 | 3.500 | 3.220 | 3.320 | 11,562 | -0.04(-1.19%) |
Nov 09, 2020 | 3.330 | 3.510 | 3.210 | 3.360 | 7,674 | +0.12(+3.70%) |
Nov 06, 2020 | 3.336 | 3.336 | 3.170 | 3.240 | 10,200 | -0.16(-4.71%) |
Nov 05, 2020 | 3.390 | 3.400 | 3.241 | 3.400 | 2,914 | +0.01(+0.29%) |
Nov 04, 2020 | 3.420 | 3.480 | 3.370 | 3.390 | 3,371 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.490 | 3.290 | 3.400 | 7,885 | +0.07(+2.10%) |
Nov 02, 2020 | 3.290 | 3.340 | 3.206 | 3.330 | 4,379 | +0.11(+3.42%) |
Oct 30, 2020 | 3.320 | 3.421 | 3.120 | 3.220 | 8,800 | +0.04(+1.26%) |
Oct 29, 2020 | 3.330 | 3.350 | 3.180 | 3.180 | 7,164 | +0.05(+1.60%) |
Oct 28, 2020 | 3.210 | 3.290 | 3.020 | 3.130 | 8,823 | -0.18(-5.44%) |
Oct 27, 2020 | 3.340 | 3.350 | 3.250 | 3.310 | 15,851 | -0.04(-1.05%) |
Oct 26, 2020 | 3.490 | 3.590 | 3.280 | 3.345 | 12,303 | -0.13(-3.88%) |
Oct 23, 2020 | 3.500 | 3.519 | 3.440 | 3.480 | 6,700 | +0.01(+0.29%) |
Oct 22, 2020 | 3.440 | 3.520 | 3.420 | 3.470 | 10,666 | -0.01(-0.29%) |
Oct 21, 2020 | 3.450 | 3.580 | 3.450 | 3.480 | 30,777 | -0.01(-0.29%) |
Oct 20, 2020 | 3.650 | 3.650 | 3.430 | 3.490 | 11,780 | -0.01(-0.29%) |
Oct 19, 2020 | 3.497 | 3.520 | 3.425 | 3.500 | 19,678 | +0.01(+0.29%) |
Oct 16, 2020 | 3.550 | 3.600 | 3.270 | 3.490 | 61,300 | +0.00(+0.00%) |
Oct 15, 2020 | 3.650 | 3.665 | 3.360 | 3.490 | 18,963 | -0.16(-4.38%) |
Oct 14, 2020 | 3.630 | 3.771 | 3.612 | 3.650 | 12,890 | -0.05(-1.35%) |
Oct 13, 2020 | 3.810 | 3.850 | 3.600 | 3.700 | 20,070 | -0.07(-1.86%) |
Oct 12, 2020 | 3.891 | 3.897 | 3.770 | 3.770 | 4,655 | -0.08(-2.08%) |
Oct 09, 2020 | 3.830 | 3.889 | 3.750 | 3.850 | 10,900 | -0.05(-1.28%) |
Oct 08, 2020 | 3.840 | 3.915 | 3.780 | 3.900 | 21,022 | +0.03(+0.78%) |
Oct 07, 2020 | 3.790 | 3.900 | 3.779 | 3.870 | 14,973 | +0.01(+0.26%) |
Oct 06, 2020 | 3.830 | 3.940 | 3.795 | 3.860 | 38,117 | -0.03(-0.77%) |
Oct 05, 2020 | 3.850 | 3.900 | 3.750 | 3.890 | 23,900 | -0.02(-0.51%) |
Oct 02, 2020 | 3.995 | 3.995 | 3.880 | 3.910 | 15,600 | -0.08(-2.01%) |
Oct 01, 2020 | 3.980 | 4.090 | 3.940 | 3.990 | 6,227 | -0.04(-0.99%) |
Sep 30, 2020 | 3.870 | 4.065 | 3.870 | 4.030 | 18,249 | +0.01(+0.25%) |
Sep 29, 2020 | 4.100 | 4.100 | 3.890 | 4.020 | 51,772 | +0.00(+0.02%) |
Sep 28, 2020 | 3.875 | 4.080 | 3.870 | 4.019 | 20,526 | +0.12(+3.05%) |
Sep 25, 2020 | 3.830 | 3.910 | 3.760 | 3.900 | 12,100 | +0.11(+2.90%) |
Sep 24, 2020 | 3.930 | 3.990 | 3.750 | 3.790 | 15,001 | -0.13(-3.32%) |
Sep 23, 2020 | 3.830 | 4.030 | 3.820 | 3.920 | 53,176 | +0.01(+0.26%) |
Sep 22, 2020 | 3.950 | 3.980 | 3.710 | 3.910 | 33,199 | -0.03(-0.76%) |
Sep 21, 2020 | 3.970 | 3.970 | 3.670 | 3.940 | 37,849 | -0.08(-1.99%) |
Sep 18, 2020 | 3.670 | 4.030 | 3.600 | 4.020 | 92,200 | +0.38(+10.44%) |
Sep 17, 2020 | 3.670 | 3.750 | 3.510 | 3.640 | 26,370 | -0.09(-2.41%) |
Sep 16, 2020 | 3.910 | 3.910 | 3.710 | 3.730 | 13,288 | -0.12(-3.12%) |
Sep 15, 2020 | 3.870 | 3.950 | 3.800 | 3.850 | 24,233 | -0.01(-0.26%) |
Sep 14, 2020 | 3.620 | 3.880 | 3.500 | 3.860 | 57,183 | +0.21(+5.75%) |
Sep 11, 2020 | 3.690 | 3.721 | 3.500 | 3.650 | 18,900 | -0.08(-2.08%) |
Sep 10, 2020 | 3.520 | 3.750 | 3.430 | 3.728 | 24,119 | +0.15(+4.12%) |
Sep 09, 2020 | 3.690 | 3.690 | 3.490 | 3.580 | 15,114 | -0.07(-1.92%) |
Sep 08, 2020 | 3.520 | 3.780 | 3.277 | 3.650 | 36,430 | +0.04(+1.11%) |
Sep 04, 2020 | 3.700 | 3.750 | 3.355 | 3.610 | 49,500 | +0.05(+1.40%) |
Sep 03, 2020 | 3.600 | 3.670 | 3.350 | 3.560 | 50,854 | -0.14(-3.78%) |
Sep 02, 2020 | 3.590 | 3.720 | 3.590 | 3.700 | 25,160 | +0.20(+5.71%) |
Sep 01, 2020 | 3.940 | 4.144 | 3.350 | 3.500 | 180,628 | -0.53(-13.15%) |
Aug 31, 2020 | 4.090 | 4.200 | 3.900 | 4.030 | 17,704 | -0.07(-1.71%) |
Aug 28, 2020 | 3.910 | 4.120 | 3.910 | 4.100 | 93,300 | +0.18(+4.59%) |
Aug 27, 2020 | 4.100 | 4.104 | 3.810 | 3.920 | 69,202 | -0.23(-5.54%) |
Aug 26, 2020 | 4.210 | 4.215 | 4.010 | 4.150 | 17,417 | -0.02(-0.48%) |
Aug 25, 2020 | 3.800 | 4.730 | 3.800 | 4.170 | 104,775 | +0.43(+11.50%) |
Aug 24, 2020 | 4.710 | 4.716 | 3.700 | 3.740 | 117,071 | -1.04(-21.76%) |
Aug 21, 2020 | 5.040 | 5.040 | 4.562 | 4.780 | 36,800 | -0.20(-4.02%) |
Aug 20, 2020 | 5.050 | 5.088 | 4.860 | 4.980 | 66,521 | -0.10(-1.97%) |
Aug 19, 2020 | 5.090 | 5.280 | 4.980 | 5.080 | 44,947 | +0.07(+1.40%) |
Aug 18, 2020 | 5.140 | 5.140 | 4.950 | 5.010 | 65,633 | -0.23(-4.39%) |
Aug 17, 2020 | 5.950 | 5.990 | 4.950 | 5.240 | 207,296 | -0.62(-10.58%) |
Aug 14, 2020 | 6.210 | 6.727 | 5.360 | 5.860 | 104,500 | +0.20(+3.53%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.380 | 5.660 | 204,313 | -0.94(-14.24%) |
Aug 12, 2020 | 6.240 | 6.990 | 6.100 | 6.600 | 419,079 | +0.78(+13.40%) |
Aug 11, 2020 | 5.270 | 8.500 | 5.210 | 5.820 | 2,426,177 | +0.96(+19.75%) |
Aug 10, 2020 | 4.570 | 4.970 | 4.310 | 4.860 | 29,413 | +0.41(+9.21%) |
Aug 07, 2020 | 4.370 | 4.560 | 4.320 | 4.450 | 10,400 | +0.15(+3.49%) |
Aug 06, 2020 | 4.590 | 4.590 | 4.300 | 4.300 | 16,136 | -0.33(-7.13%) |
Aug 05, 2020 | 4.234 | 4.630 | 4.234 | 4.630 | 31,107 | +0.17(+3.81%) |
Aug 04, 2020 | 4.526 | 4.700 | 4.280 | 4.460 | 10,216 | +0.19(+4.45%) |
Aug 03, 2020 | 4.890 | 4.970 | 4.270 | 4.270 | 17,738 | -0.70(-14.08%) |
Jul 31, 2020 | 4.790 | 5.030 | 4.510 | 4.970 | 27,400 | +0.12(+2.58%) |
Jul 30, 2020 | 5.050 | 5.050 | 4.740 | 4.845 | 10,020 | -0.21(-4.06%) |
Jul 29, 2020 | 5.040 | 5.125 | 4.910 | 5.050 | 12,848 | -0.10(-1.94%) |
Jul 28, 2020 | 5.050 | 5.450 | 4.930 | 5.150 | 53,681 | +0.05(+0.98%) |
Jul 27, 2020 | 5.250 | 5.332 | 4.960 | 5.100 | 34,437 | -0.11(-2.11%) |
Jul 24, 2020 | 5.340 | 5.885 | 5.060 | 5.210 | 46,100 | -0.13(-2.43%) |
Jul 23, 2020 | 5.100 | 5.390 | 5.035 | 5.340 | 68,292 | +0.16(+3.09%) |
Jul 22, 2020 | 5.000 | 5.200 | 4.830 | 5.180 | 47,670 | +0.24(+4.86%) |
Jul 21, 2020 | 5.190 | 5.220 | 4.750 | 4.940 | 27,103 | -0.21(-4.08%) |
Jul 20, 2020 | 5.140 | 5.260 | 4.990 | 5.150 | 53,445 | -0.13(-2.46%) |
Jul 17, 2020 | 5.420 | 5.420 | 5.114 | 5.280 | 23,700 | -0.15(-2.76%) |
Jul 16, 2020 | 5.330 | 5.500 | 4.850 | 5.430 | 52,323 | +0.06(+1.12%) |
Jul 15, 2020 | 5.150 | 5.450 | 4.950 | 5.370 | 69,136 | +0.23(+4.47%) |
Jul 14, 2020 | 5.250 | 5.340 | 4.880 | 5.140 | 65,388 | +0.22(+4.47%) |
Jul 13, 2020 | 5.850 | 5.990 | 4.720 | 4.920 | 102,222 | -0.90(-15.46%) |
Jul 10, 2020 | 5.460 | 6.060 | 5.200 | 5.820 | 103,900 | +0.35(+6.40%) |
Jul 09, 2020 | 5.410 | 5.680 | 4.920 | 5.470 | 65,876 | -0.02(-0.36%) |
Jul 08, 2020 | 5.990 | 6.000 | 5.180 | 5.490 | 110,715 | +0.00(+0.00%) |
Jul 07, 2020 | 7.040 | 7.120 | 5.070 | 5.490 | 186,752 | -1.49(-21.35%) |
Jul 06, 2020 | 7.860 | 8.490 | 6.700 | 6.980 | 139,300 | -0.63(-8.34%) |
Jul 02, 2020 | 7.100 | 8.150 | 6.800 | 7.615 | 53,800 | +0.63(+9.10%) |
Jul 01, 2020 | 6.600 | 7.480 | 6.453 | 6.980 | 83,799 | +0.40(+6.08%) |
Jun 30, 2020 | 7.040 | 7.540 | 6.560 | 6.580 | 59,351 | -0.29(-4.22%) |
Jun 29, 2020 | 5.520 | 7.500 | 5.380 | 6.870 | 153,689 | +0.82(+13.55%) |
Jun 26, 2020 | 5.265 | 6.050 | 5.265 | 6.050 | 108,800 | +0.25(+4.31%) |
Jun 25, 2020 | 5.470 | 6.000 | 5.083 | 5.800 | 68,272 | +0.32(+5.84%) |
Jun 24, 2020 | 5.700 | 5.840 | 5.300 | 5.480 | 33,648 | -0.26(-4.53%) |
Jun 23, 2020 | 5.710 | 5.740 | 5.300 | 5.740 | 41,562 | +0.00(+0.00%) |
Jun 22, 2020 | 5.500 | 5.950 | 5.150 | 5.740 | 31,763 | +0.37(+6.79%) |
Jun 19, 2020 | 5.660 | 6.100 | 5.030 | 5.375 | 101,900 | -0.24(-4.19%) |
Jun 18, 2020 | 5.400 | 6.000 | 4.760 | 5.610 | 62,206 | +0.21(+3.89%) |
Jun 17, 2020 | 5.160 | 5.799 | 4.910 | 5.400 | 76,772 | +0.25(+4.85%) |
Jun 16, 2020 | 4.890 | 5.301 | 4.630 | 5.150 | 137,138 | +0.24(+4.89%) |
Jun 15, 2020 | 4.470 | 4.930 | 3.900 | 4.910 | 100,098 | +0.37(+8.15%) |
Jun 12, 2020 | 4.050 | 4.540 | 3.800 | 4.540 | 60,000 | +0.44(+10.73%) |
Jun 11, 2020 | 3.950 | 4.100 | 3.700 | 4.100 | 125,143 | -0.06(-1.44%) |
Jun 10, 2020 | 4.040 | 4.180 | 3.840 | 4.160 | 55,320 | +0.15(+3.74%) |
Jun 09, 2020 | 4.210 | 4.240 | 3.722 | 4.010 | 93,674 | -0.01(-0.25%) |
Jun 08, 2020 | 4.400 | 4.740 | 3.820 | 4.020 | 168,142 | -0.41(-9.26%) |
Jun 05, 2020 | 4.080 | 4.770 | 3.910 | 4.430 | 247,300 | +0.18(+4.24%) |
Jun 04, 2020 | 3.720 | 4.400 | 3.350 | 4.250 | 222,254 | +0.49(+13.03%) |
Jun 03, 2020 | 3.800 | 4.000 | 3.450 | 3.760 | 237,417 | +0.16(+4.44%) |
Jun 02, 2020 | 3.690 | 3.710 | 3.140 | 3.600 | 350,223 | +0.20(+5.88%) |
Jun 01, 2020 | 2.810 | 3.590 | 2.680 | 3.400 | 537,275 | +0.66(+24.09%) |
May 29, 2020 | 2.970 | 3.000 | 2.700 | 2.740 | 290,500 | -0.03(-1.08%) |
May 28, 2020 | 2.810 | 2.960 | 2.730 | 2.770 | 254,057 | +0.00(+0.00%) |
May 27, 2020 | 2.690 | 2.796 | 2.630 | 2.770 | 43,540 | +0.08(+2.97%) |
May 26, 2020 | 2.820 | 2.820 | 2.690 | 2.690 | 7,690 | -0.01(-0.37%) |
May 22, 2020 | 2.630 | 2.810 | 2.630 | 2.700 | 18,100 | +0.04(+1.50%) |
May 21, 2020 | 2.830 | 2.860 | 2.660 | 2.660 | 77,233 | -0.04(-1.48%) |
May 20, 2020 | 2.750 | 2.840 | 2.680 | 2.700 | 29,301 | +0.04(+1.50%) |
May 19, 2020 | 2.800 | 2.800 | 2.660 | 2.660 | 16,840 | -0.10(-3.62%) |
May 18, 2020 | 2.800 | 2.900 | 2.660 | 2.760 | 21,656 | -0.05(-1.78%) |
May 15, 2020 | 2.800 | 2.825 | 2.695 | 2.810 | 34,200 | +0.01(+0.36%) |
May 14, 2020 | 2.780 | 2.917 | 2.720 | 2.800 | 17,388 | -0.01(-0.36%) |
May 13, 2020 | 2.870 | 2.990 | 2.760 | 2.810 | 126,113 | -0.04(-1.40%) |
May 12, 2020 | 2.870 | 2.870 | 2.780 | 2.850 | 33,441 | +0.06(+2.15%) |
May 11, 2020 | 2.650 | 2.840 | 2.650 | 2.790 | 28,246 | +0.14(+5.28%) |
May 08, 2020 | 2.699 | 2.750 | 2.645 | 2.650 | 12,700 | -0.02(-0.56%) |
May 07, 2020 | 2.600 | 2.711 | 2.600 | 2.665 | 24,163 | +0.02(+0.57%) |
May 06, 2020 | 2.820 | 2.900 | 2.600 | 2.650 | 14,282 | -0.06(-2.21%) |
May 05, 2020 | 2.510 | 2.820 | 2.510 | 2.710 | 12,951 | +0.20(+7.97%) |
May 04, 2020 | 2.870 | 2.900 | 2.500 | 2.510 | 30,125 | -0.18(-6.69%) |