Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.21 | 10.66 | 9.800 | 9.820 | 48,000 | -0.69(-6.57%) |
Apr 29, 2021 | 10.80 | 10.85 | 10.43 | 10.51 | 14,599 | -0.24(-2.22%) |
Apr 28, 2021 | 10.33 | 10.79 | 10.33 | 10.75 | 35,770 | +0.32(+3.06%) |
Apr 27, 2021 | 9.860 | 10.68 | 9.860 | 10.43 | 29,763 | +0.57(+5.78%) |
Apr 26, 2021 | 10.00 | 10.44 | 9.810 | 9.860 | 54,794 | -0.24(-2.38%) |
Apr 23, 2021 | 10.29 | 10.49 | 10.08 | 10.10 | 18,000 | -0.29(-2.79%) |
Apr 22, 2021 | 10.56 | 10.70 | 10.00 | 10.39 | 67,950 | -0.16(-1.52%) |
Apr 21, 2021 | 9.930 | 10.68 | 9.930 | 10.55 | 85,193 | +0.52(+5.18%) |
Apr 20, 2021 | 10.00 | 10.20 | 9.800 | 10.03 | 86,546 | +0.01(+0.10%) |
Apr 19, 2021 | 9.920 | 10.19 | 9.740 | 10.02 | 80,862 | -0.13(-1.28%) |
Apr 16, 2021 | 10.40 | 10.55 | 9.610 | 10.15 | 114,100 | -0.23(-2.22%) |
Apr 15, 2021 | 11.11 | 11.12 | 10.38 | 10.38 | 57,797 | -0.54(-4.95%) |
Apr 14, 2021 | 11.00 | 11.70 | 10.82 | 10.92 | 75,408 | -0.02(-0.18%) |
Apr 13, 2021 | 11.72 | 11.83 | 10.94 | 10.94 | 71,290 | -0.71(-6.09%) |
Apr 12, 2021 | 11.70 | 12.01 | 10.88 | 11.65 | 165,077 | -0.28(-2.35%) |
Apr 09, 2021 | 12.20 | 12.36 | 11.84 | 11.93 | 37,700 | -0.32(-2.61%) |
Apr 08, 2021 | 12.11 | 12.31 | 12.00 | 12.25 | 31,120 | +0.20(+1.66%) |
Apr 07, 2021 | 12.75 | 12.97 | 11.66 | 12.05 | 100,035 | -0.94(-7.24%) |
Apr 06, 2021 | 12.93 | 12.99 | 12.50 | 12.99 | 49,503 | +0.21(+1.64%) |
Apr 05, 2021 | 13.40 | 13.59 | 12.39 | 12.78 | 72,055 | -0.44(-3.33%) |
Apr 01, 2021 | 12.91 | 13.43 | 12.72 | 13.22 | 84,200 | +0.42(+3.28%) |
Mar 31, 2021 | 12.96 | 13.61 | 12.50 | 12.80 | 64,789 | -0.23(-1.77%) |
Mar 30, 2021 | 12.34 | 13.33 | 12.34 | 13.03 | 29,674 | +0.34(+2.68%) |
Mar 29, 2021 | 13.36 | 13.62 | 12.33 | 12.69 | 84,014 | -0.45(-3.42%) |
Mar 26, 2021 | 13.01 | 13.35 | 12.47 | 13.14 | 65,900 | +0.23(+1.78%) |
Mar 25, 2021 | 12.24 | 12.92 | 11.98 | 12.91 | 97,082 | +0.03(+0.23%) |
Mar 24, 2021 | 13.17 | 13.48 | 12.50 | 12.88 | 107,315 | -0.35(-2.65%) |
Mar 23, 2021 | 13.41 | 13.76 | 12.77 | 13.23 | 120,959 | -0.62(-4.48%) |
Mar 22, 2021 | 14.30 | 14.50 | 13.56 | 13.85 | 123,078 | -0.23(-1.63%) |
Mar 19, 2021 | 14.01 | 14.25 | 13.66 | 14.08 | 175,300 | +0.01(+0.07%) |
Mar 18, 2021 | 14.01 | 14.42 | 13.62 | 14.07 | 102,824 | -0.18(-1.26%) |
Mar 17, 2021 | 14.01 | 14.36 | 13.31 | 14.25 | 96,736 | -0.18(-1.25%) |
Mar 16, 2021 | 14.71 | 14.77 | 13.81 | 14.43 | 77,030 | -0.35(-2.37%) |
Mar 15, 2021 | 13.70 | 14.91 | 13.70 | 14.78 | 94,603 | +1.23(+9.08%) |
Mar 12, 2021 | 12.25 | 13.60 | 12.25 | 13.55 | 146,500 | +1.06(+8.49%) |
Mar 11, 2021 | 13.84 | 13.84 | 12.05 | 12.49 | 329,844 | -0.40(-3.10%) |
Mar 10, 2021 | 13.00 | 13.10 | 12.25 | 12.89 | 246,392 | +0.57(+4.63%) |
Mar 09, 2021 | 11.26 | 12.49 | 10.79 | 12.32 | 153,296 | +1.70(+16.01%) |
Mar 08, 2021 | 11.34 | 11.48 | 10.55 | 10.62 | 230,378 | -0.67(-5.93%) |
Mar 05, 2021 | 10.36 | 11.69 | 9.830 | 11.29 | 220,700 | +0.90(+8.66%) |
Mar 04, 2021 | 11.21 | 11.95 | 10.15 | 10.39 | 377,359 | -1.14(-9.89%) |
Mar 03, 2021 | 12.88 | 13.30 | 11.29 | 11.53 | 284,199 | -1.59(-12.12%) |
Mar 02, 2021 | 13.22 | 13.85 | 12.75 | 13.12 | 228,778 | +0.57(+4.54%) |
Mar 01, 2021 | 12.00 | 13.00 | 12.00 | 12.55 | 208,030 | +1.41(+12.66%) |
Feb 26, 2021 | 12.42 | 12.57 | 10.81 | 11.14 | 357,600 | -0.86(-7.17%) |
Feb 25, 2021 | 13.80 | 14.24 | 12.00 | 12.00 | 241,661 | -1.86(-13.42%) |
Feb 24, 2021 | 14.00 | 14.67 | 13.80 | 13.86 | 149,677 | +0.05(+0.36%) |
Feb 23, 2021 | 15.00 | 15.00 | 12.00 | 13.81 | 361,989 | -1.60(-10.38%) |
Feb 22, 2021 | 15.20 | 16.40 | 15.20 | 15.41 | 226,887 | -0.04(-0.26%) |
Feb 19, 2021 | 16.39 | 16.61 | 15.12 | 15.45 | 289,700 | -0.44(-2.77%) |
Feb 18, 2021 | 15.63 | 16.99 | 15.45 | 15.89 | 254,791 | -1.15(-6.75%) |
Feb 17, 2021 | 18.20 | 18.38 | 15.55 | 17.04 | 416,727 | -1.10(-6.06%) |
Feb 16, 2021 | 17.90 | 18.88 | 14.78 | 18.14 | 1,240,700 | +3.56(+24.42%) |
Feb 12, 2021 | 13.11 | 14.76 | 12.55 | 14.58 | 314,900 | +1.47(+11.21%) |
Feb 11, 2021 | 12.92 | 13.54 | 12.36 | 13.11 | 98,968 | +0.23(+1.79%) |
Feb 10, 2021 | 13.02 | 13.25 | 11.82 | 12.88 | 108,168 | +0.04(+0.31%) |
Feb 09, 2021 | 12.76 | 13.19 | 12.40 | 12.84 | 111,196 | +0.44(+3.55%) |
Feb 08, 2021 | 12.03 | 12.70 | 12.00 | 12.40 | 127,615 | +0.63(+5.35%) |
Feb 05, 2021 | 12.05 | 12.50 | 11.77 | 11.77 | 177,900 | -0.33(-2.73%) |
Feb 04, 2021 | 11.64 | 12.43 | 11.64 | 12.10 | 116,363 | +0.45(+3.86%) |
Feb 03, 2021 | 11.20 | 12.50 | 11.10 | 11.65 | 107,602 | +0.30(+2.64%) |
Feb 02, 2021 | 11.57 | 11.81 | 11.07 | 11.35 | 120,301 | -0.22(-1.90%) |
Feb 01, 2021 | 11.00 | 12.74 | 10.60 | 11.57 | 195,976 | +0.97(+9.15%) |
Jan 29, 2021 | 11.03 | 11.08 | 9.790 | 10.60 | 157,100 | -0.55(-4.93%) |
Jan 28, 2021 | 11.50 | 11.99 | 10.80 | 11.15 | 100,158 | +0.02(+0.18%) |
Jan 27, 2021 | 12.00 | 12.00 | 10.67 | 11.13 | 269,539 | -1.24(-10.02%) |
Jan 26, 2021 | 13.38 | 13.89 | 11.33 | 12.37 | 916,556 | +1.53(+14.11%) |
Jan 25, 2021 | 11.25 | 11.40 | 10.28 | 10.84 | 125,211 | -0.22(-1.99%) |
Jan 22, 2021 | 10.93 | 11.45 | 10.66 | 11.06 | 116,900 | +0.17(+1.56%) |
Jan 21, 2021 | 10.83 | 10.99 | 10.13 | 10.89 | 103,053 | +0.12(+1.11%) |
Jan 20, 2021 | 10.82 | 10.82 | 10.29 | 10.77 | 101,630 | +0.17(+1.60%) |
Jan 19, 2021 | 10.63 | 11.45 | 10.54 | 10.60 | 420,115 | +0.35(+3.41%) |
Jan 15, 2021 | 9.580 | 10.88 | 9.580 | 10.25 | 284,300 | +0.67(+6.99%) |
Jan 14, 2021 | 9.100 | 9.880 | 9.100 | 9.580 | 141,734 | +0.58(+6.44%) |
Jan 13, 2021 | 9.180 | 9.550 | 8.920 | 9.000 | 107,511 | -0.03(-0.33%) |
Jan 12, 2021 | 9.420 | 9.720 | 9.000 | 9.030 | 210,480 | -0.36(-3.83%) |
Jan 11, 2021 | 9.100 | 9.680 | 8.720 | 9.390 | 302,830 | +0.59(+6.70%) |
Jan 08, 2021 | 7.830 | 9.330 | 7.830 | 8.800 | 494,800 | +1.17(+15.33%) |
Jan 07, 2021 | 7.260 | 7.750 | 7.260 | 7.630 | 58,341 | +0.30(+4.09%) |
Jan 06, 2021 | 7.510 | 7.750 | 7.250 | 7.330 | 95,806 | -0.01(-0.14%) |
Jan 05, 2021 | 6.700 | 7.370 | 6.700 | 7.340 | 103,312 | +0.54(+7.94%) |
Jan 04, 2021 | 6.690 | 6.883 | 6.500 | 6.800 | 36,620 | +0.07(+1.04%) |
Dec 31, 2020 | 6.730 | 6.730 | 6.730 | 96,596 | +0.26(+4.02%) | |
Dec 30, 2020 | 6.620 | 6.740 | 6.450 | 6.470 | 96,596 | -0.10(-1.52%) |
Dec 29, 2020 | 6.900 | 6.990 | 6.560 | 6.570 | 178,442 | -0.29(-4.30%) |
Dec 28, 2020 | 7.120 | 7.190 | 6.721 | 6.865 | 95,357 | -0.08(-1.08%) |
Dec 24, 2020 | 7.200 | 7.340 | 6.810 | 6.940 | 555,800 | -0.13(-1.84%) |
Dec 23, 2020 | 6.980 | 7.230 | 6.880 | 7.070 | 112,401 | +0.10(+1.43%) |
Dec 22, 2020 | 6.990 | 7.200 | 6.710 | 6.970 | 254,874 | +0.12(+1.75%) |
Dec 21, 2020 | 7.180 | 7.222 | 6.760 | 6.850 | 193,522 | -0.34(-4.73%) |
Dec 18, 2020 | 7.280 | 7.660 | 7.190 | 7.190 | 163,800 | -0.14(-1.91%) |
Dec 17, 2020 | 6.810 | 7.350 | 6.770 | 7.330 | 143,821 | +0.62(+9.24%) |
Dec 16, 2020 | 6.850 | 6.970 | 6.571 | 6.710 | 171,932 | -0.12(-1.76%) |
Dec 15, 2020 | 6.960 | 7.000 | 6.520 | 6.830 | 257,314 | +0.07(+1.04%) |
Dec 14, 2020 | 6.550 | 7.000 | 6.400 | 6.760 | 293,777 | +0.25(+3.84%) |
Dec 11, 2020 | 6.600 | 6.600 | 6.200 | 6.510 | 226,700 | -0.09(-1.36%) |
Dec 10, 2020 | 6.590 | 6.740 | 6.430 | 6.600 | 203,652 | +0.05(+0.76%) |
Dec 09, 2020 | 6.970 | 6.970 | 6.510 | 6.550 | 103,638 | -0.30(-4.38%) |
Dec 08, 2020 | 6.620 | 6.970 | 6.530 | 6.850 | 143,015 | +0.19(+2.85%) |
Dec 07, 2020 | 6.730 | 6.790 | 6.500 | 6.660 | 57,123 | -0.14(-2.06%) |
Dec 04, 2020 | 7.430 | 7.440 | 6.500 | 6.800 | 302,600 | -0.64(-8.60%) |
Dec 03, 2020 | 7.640 | 7.640 | 7.090 | 7.440 | 120,098 | -0.09(-1.20%) |
Dec 02, 2020 | 7.750 | 7.750 | 7.240 | 7.530 | 88,655 | +0.02(+0.27%) |
Dec 01, 2020 | 7.460 | 7.790 | 7.330 | 7.510 | 97,676 | +0.13(+1.76%) |
Nov 30, 2020 | 7.080 | 7.470 | 7.080 | 7.380 | 89,715 | +0.20(+2.79%) |
Nov 27, 2020 | 7.330 | 7.413 | 7.180 | 7.180 | 65,600 | -0.24(-3.23%) |
Nov 25, 2020 | 7.720 | 7.720 | 7.010 | 7.420 | 293,900 | -0.44(-5.60%) |
Nov 24, 2020 | 7.100 | 7.860 | 6.910 | 7.860 | 611,044 | +0.88(+12.61%) |
Nov 23, 2020 | 5.850 | 7.270 | 5.850 | 6.980 | 1,118,631 | +1.29(+22.67%) |
Nov 20, 2020 | 5.620 | 5.800 | 5.420 | 5.690 | 271,900 | +0.19(+3.45%) |
Nov 19, 2020 | 5.310 | 5.630 | 5.310 | 5.500 | 164,235 | +0.19(+3.58%) |
Nov 18, 2020 | 5.270 | 5.750 | 5.250 | 5.310 | 427,713 | -0.01(-0.19%) |
Nov 17, 2020 | 5.100 | 5.350 | 5.030 | 5.320 | 105,135 | +0.20(+3.91%) |
Nov 16, 2020 | 5.370 | 5.390 | 5.050 | 5.120 | 123,229 | -0.18(-3.40%) |
Nov 13, 2020 | 5.110 | 5.350 | 5.110 | 5.300 | 161,600 | +0.19(+3.72%) |
Nov 12, 2020 | 5.400 | 5.570 | 5.010 | 5.110 | 376,527 | -0.61(-10.66%) |
Nov 11, 2020 | 5.680 | 6.870 | 5.200 | 5.720 | 6,916,852 | +0.92(+19.17%) |
Nov 10, 2020 | 4.760 | 4.880 | 4.700 | 4.800 | 584,293 | +0.06(+1.27%) |
Nov 09, 2020 | 4.700 | 4.750 | 4.580 | 4.740 | 101,353 | +0.13(+2.82%) |
Nov 06, 2020 | 4.600 | 4.690 | 4.530 | 4.610 | 56,400 | +0.05(+1.10%) |
Nov 05, 2020 | 4.510 | 4.610 | 4.440 | 4.560 | 57,244 | +0.09(+2.01%) |
Nov 04, 2020 | 4.430 | 4.500 | 4.420 | 4.470 | 20,367 | +0.04(+0.90%) |
Nov 03, 2020 | 4.460 | 4.530 | 4.405 | 4.430 | 20,282 | -0.04(-0.89%) |
Nov 02, 2020 | 4.400 | 4.470 | 4.340 | 4.470 | 51,838 | +0.13(+3.00%) |
Oct 30, 2020 | 4.380 | 4.410 | 4.320 | 4.340 | 95,700 | -0.11(-2.47%) |
Oct 29, 2020 | 4.550 | 4.563 | 4.360 | 4.450 | 118,055 | -0.16(-3.47%) |
Oct 28, 2020 | 4.400 | 4.650 | 4.300 | 4.610 | 144,441 | +0.20(+4.54%) |
Oct 27, 2020 | 4.480 | 4.540 | 4.410 | 4.410 | 81,119 | -0.14(-3.08%) |
Oct 26, 2020 | 4.580 | 4.580 | 4.400 | 4.550 | 215,708 | -0.03(-0.66%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.500 | 4.580 | 58,700 | +0.03(+0.66%) |
Oct 22, 2020 | 4.540 | 4.650 | 4.500 | 4.550 | 63,844 | +0.03(+0.66%) |
Oct 21, 2020 | 4.500 | 4.740 | 4.478 | 4.520 | 205,152 | +0.03(+0.67%) |
Oct 20, 2020 | 4.470 | 4.730 | 4.460 | 4.490 | 198,562 | -0.07(-1.54%) |
Oct 19, 2020 | 4.460 | 4.950 | 4.438 | 4.560 | 546,646 | +0.07(+1.56%) |
Oct 16, 2020 | 4.480 | 4.540 | 4.410 | 4.490 | 132,000 | -0.04(-0.88%) |
Oct 15, 2020 | 4.400 | 4.530 | 4.400 | 4.530 | 59,511 | +0.00(+0.00%) |
Oct 14, 2020 | 4.520 | 4.582 | 4.458 | 4.530 | 77,510 | -0.03(-0.66%) |
Oct 13, 2020 | 4.540 | 4.594 | 4.520 | 4.560 | 55,937 | -0.04(-0.87%) |
Oct 12, 2020 | 4.610 | 4.700 | 4.540 | 4.600 | 50,137 | -0.05(-1.08%) |
Oct 09, 2020 | 4.750 | 4.820 | 4.635 | 4.650 | 46,000 | -0.08(-1.69%) |
Oct 08, 2020 | 4.640 | 4.780 | 4.640 | 4.730 | 113,507 | +0.09(+1.94%) |
Oct 07, 2020 | 4.520 | 4.800 | 4.480 | 4.640 | 177,164 | +0.16(+3.57%) |
Oct 06, 2020 | 4.500 | 4.649 | 4.350 | 4.480 | 168,805 | -0.03(-0.67%) |
Oct 05, 2020 | 4.500 | 4.615 | 4.450 | 4.510 | 161,820 | +0.04(+0.78%) |
Oct 02, 2020 | 4.410 | 4.564 | 4.400 | 4.475 | 94,200 | -0.07(-1.43%) |
Oct 01, 2020 | 4.420 | 4.600 | 4.383 | 4.540 | 67,823 | +0.06(+1.34%) |
Sep 30, 2020 | 4.450 | 4.580 | 4.410 | 4.480 | 149,171 | -0.03(-0.67%) |
Sep 29, 2020 | 4.530 | 4.680 | 4.450 | 4.510 | 130,715 | -0.01(-0.22%) |
Sep 28, 2020 | 4.560 | 4.650 | 4.460 | 4.520 | 116,278 | -0.08(-1.74%) |
Sep 25, 2020 | 4.380 | 4.675 | 4.324 | 4.600 | 188,900 | +0.14(+3.14%) |
Sep 24, 2020 | 4.220 | 4.500 | 4.120 | 4.460 | 363,862 | +0.16(+3.72%) |
Sep 23, 2020 | 4.550 | 4.730 | 4.250 | 4.300 | 352,207 | -0.21(-4.66%) |
Sep 22, 2020 | 4.400 | 4.520 | 4.310 | 4.510 | 287,771 | +0.09(+2.04%) |
Sep 21, 2020 | 4.830 | 4.880 | 4.320 | 4.420 | 647,509 | -0.57(-11.42%) |
Sep 18, 2020 | 5.270 | 5.270 | 4.930 | 4.990 | 918,600 | -0.36(-6.73%) |
Sep 17, 2020 | 4.800 | 5.400 | 4.540 | 5.350 | 2,459,857 | +0.36(+7.21%) |
Sep 16, 2020 | 5.110 | 5.670 | 4.810 | 4.990 | 45,893,768 | +1.17(+30.63%) |
Sep 15, 2020 | 3.750 | 3.950 | 3.700 | 3.820 | 4,735,127 | +0.07(+1.87%) |
Sep 14, 2020 | 3.680 | 3.770 | 3.680 | 3.750 | 52,667 | +0.07(+1.90%) |
Sep 11, 2020 | 3.720 | 3.770 | 3.680 | 3.680 | 71,900 | -0.05(-1.34%) |
Sep 10, 2020 | 3.700 | 3.770 | 3.680 | 3.730 | 83,016 | +0.03(+0.76%) |
Sep 09, 2020 | 3.620 | 3.728 | 3.620 | 3.702 | 74,831 | +0.06(+1.70%) |
Sep 08, 2020 | 3.520 | 3.640 | 3.469 | 3.640 | 69,833 | +0.08(+2.25%) |
Sep 04, 2020 | 3.680 | 3.790 | 3.460 | 3.560 | 238,900 | -0.13(-3.52%) |
Sep 03, 2020 | 3.740 | 3.789 | 3.620 | 3.690 | 147,201 | -0.10(-2.64%) |
Sep 02, 2020 | 3.690 | 3.830 | 3.620 | 3.790 | 78,700 | +0.06(+1.61%) |
Sep 01, 2020 | 3.820 | 3.820 | 3.610 | 3.730 | 118,626 | -0.06(-1.58%) |
Aug 31, 2020 | 3.780 | 3.840 | 3.740 | 3.790 | 38,390 | -0.04(-1.04%) |
Aug 28, 2020 | 3.820 | 3.890 | 3.760 | 3.830 | 178,500 | +0.01(+0.26%) |
Aug 27, 2020 | 3.780 | 3.820 | 3.680 | 3.820 | 84,223 | -0.01(-0.26%) |
Aug 26, 2020 | 3.680 | 3.900 | 3.570 | 3.830 | 311,479 | +0.19(+5.22%) |
Aug 25, 2020 | 3.600 | 3.740 | 3.560 | 3.640 | 169,012 | +0.05(+1.39%) |
Aug 24, 2020 | 3.760 | 3.761 | 3.560 | 3.590 | 216,207 | -0.09(-2.45%) |
Aug 21, 2020 | 3.800 | 3.850 | 3.650 | 3.680 | 319,200 | -0.17(-4.42%) |
Aug 20, 2020 | 4.050 | 4.200 | 3.730 | 3.850 | 1,430,350 | +0.00(+0.00%) |
Aug 19, 2020 | 3.880 | 3.910 | 3.810 | 3.850 | 76,120 | -0.07(-1.79%) |
Aug 18, 2020 | 4.000 | 4.000 | 3.900 | 3.920 | 56,890 | -0.10(-2.49%) |
Aug 17, 2020 | 3.950 | 4.020 | 3.900 | 4.020 | 156,704 | +0.07(+1.77%) |
Aug 14, 2020 | 3.900 | 4.080 | 3.851 | 3.950 | 264,300 | +0.03(+0.77%) |
Aug 13, 2020 | 3.860 | 3.933 | 3.830 | 3.920 | 113,176 | +0.09(+2.35%) |
Aug 12, 2020 | 3.930 | 3.930 | 3.730 | 3.830 | 63,623 | -0.02(-0.52%) |
Aug 11, 2020 | 4.090 | 4.300 | 3.830 | 3.850 | 546,054 | -0.03(-0.77%) |
Aug 10, 2020 | 3.900 | 4.010 | 3.800 | 3.880 | 263,000 | -0.04(-1.02%) |
Aug 07, 2020 | 3.890 | 3.934 | 3.820 | 3.920 | 112,100 | +0.02(+0.51%) |
Aug 06, 2020 | 4.000 | 4.080 | 3.860 | 3.900 | 136,890 | -0.10(-2.50%) |
Aug 05, 2020 | 3.860 | 4.090 | 3.833 | 4.000 | 124,133 | +0.15(+3.90%) |
Aug 04, 2020 | 3.750 | 3.890 | 3.750 | 3.850 | 55,702 | +0.07(+1.85%) |
Aug 03, 2020 | 3.770 | 3.802 | 3.700 | 3.780 | 67,965 | +0.04(+1.07%) |
Jul 31, 2020 | 3.750 | 3.830 | 3.690 | 3.740 | 73,500 | -0.04(-1.06%) |
Jul 30, 2020 | 3.710 | 3.830 | 3.560 | 3.780 | 143,331 | -0.01(-0.26%) |
Jul 29, 2020 | 3.860 | 3.900 | 3.760 | 3.790 | 92,855 | -0.07(-1.81%) |
Jul 28, 2020 | 3.850 | 3.985 | 3.830 | 3.860 | 76,803 | -0.02(-0.52%) |
Jul 27, 2020 | 3.980 | 4.010 | 3.820 | 3.880 | 144,509 | -0.12(-3.00%) |
Jul 24, 2020 | 3.990 | 4.050 | 3.855 | 4.000 | 88,500 | -0.04(-0.99%) |
Jul 23, 2020 | 4.230 | 4.230 | 3.940 | 4.040 | 314,869 | -0.30(-6.91%) |
Jul 22, 2020 | 3.810 | 4.530 | 3.780 | 4.340 | 1,370,883 | +0.46(+11.86%) |
Jul 21, 2020 | 3.850 | 3.980 | 3.770 | 3.880 | 124,087 | +0.03(+0.78%) |
Jul 20, 2020 | 3.790 | 3.880 | 3.700 | 3.850 | 152,163 | +0.07(+1.85%) |
Jul 17, 2020 | 3.720 | 4.170 | 3.690 | 3.780 | 250,600 | +0.10(+2.72%) |
Jul 16, 2020 | 3.600 | 3.710 | 3.580 | 3.680 | 106,245 | +0.08(+2.22%) |
Jul 15, 2020 | 3.550 | 3.690 | 3.550 | 3.600 | 120,885 | +0.07(+1.98%) |
Jul 14, 2020 | 3.520 | 3.590 | 3.510 | 3.530 | 113,588 | +0.01(+0.28%) |
Jul 13, 2020 | 3.640 | 3.690 | 3.510 | 3.520 | 234,008 | -0.18(-4.86%) |
Jul 10, 2020 | 3.660 | 3.750 | 3.620 | 3.700 | 217,900 | +0.00(+0.00%) |
Jul 09, 2020 | 3.810 | 3.830 | 3.630 | 3.700 | 824,399 | +0.00(+0.00%) |
Jul 08, 2020 | 3.710 | 3.750 | 3.620 | 3.700 | 146,886 | +0.03(+0.82%) |
Jul 07, 2020 | 3.800 | 3.907 | 3.510 | 3.670 | 430,630 | -0.27(-6.85%) |
Jul 06, 2020 | 4.600 | 4.700 | 3.770 | 3.940 | 3,926,679 | +0.28(+7.65%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 116,600 | +0.02(+0.55%) |
Jul 01, 2020 | 3.670 | 3.710 | 3.590 | 3.640 | 101,039 | -0.05(-1.36%) |
Jun 30, 2020 | 3.630 | 3.740 | 3.630 | 3.690 | 87,368 | +0.03(+0.82%) |
Jun 29, 2020 | 3.750 | 3.750 | 3.630 | 3.660 | 58,114 | -0.02(-0.54%) |
Jun 26, 2020 | 3.890 | 3.890 | 3.640 | 3.680 | 124,300 | -0.17(-4.42%) |
Jun 25, 2020 | 3.730 | 4.190 | 3.730 | 3.850 | 719,465 | +0.10(+2.67%) |
Jun 24, 2020 | 3.780 | 3.840 | 3.580 | 3.750 | 80,646 | -0.07(-1.83%) |
Jun 23, 2020 | 3.900 | 3.920 | 3.760 | 3.820 | 81,938 | -0.04(-1.04%) |
Jun 22, 2020 | 3.880 | 3.920 | 3.760 | 3.860 | 156,097 | +0.10(+2.66%) |
Jun 19, 2020 | 3.800 | 3.890 | 3.750 | 3.760 | 69,200 | -0.07(-1.83%) |
Jun 18, 2020 | 3.810 | 3.890 | 3.740 | 3.830 | 140,456 | +0.05(+1.32%) |
Jun 17, 2020 | 3.650 | 3.850 | 3.560 | 3.780 | 200,623 | +0.11(+3.00%) |
Jun 16, 2020 | 3.740 | 3.770 | 3.600 | 3.670 | 169,340 | -0.05(-1.34%) |
Jun 15, 2020 | 3.700 | 3.900 | 3.500 | 3.720 | 654,188 | +0.14(+3.91%) |
Jun 12, 2020 | 3.530 | 3.640 | 3.500 | 3.580 | 228,500 | +0.12(+3.47%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.420 | 3.460 | 201,716 | -0.31(-8.22%) |
Jun 10, 2020 | 3.860 | 3.870 | 3.650 | 3.770 | 209,198 | -0.03(-0.79%) |
Jun 09, 2020 | 3.910 | 3.940 | 3.680 | 3.800 | 211,217 | -0.05(-1.30%) |
Jun 08, 2020 | 3.770 | 3.920 | 3.750 | 3.850 | 168,384 | +0.06(+1.58%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.760 | 3.790 | 127,900 | -0.05(-1.30%) |
Jun 04, 2020 | 3.690 | 4.070 | 3.690 | 3.840 | 338,838 | +0.14(+3.78%) |
Jun 03, 2020 | 3.670 | 3.800 | 3.670 | 3.700 | 71,558 | -0.01(-0.27%) |
Jun 02, 2020 | 3.790 | 3.830 | 3.700 | 3.710 | 53,633 | -0.10(-2.62%) |
Jun 01, 2020 | 3.780 | 3.840 | 3.700 | 3.810 | 53,067 | +0.05(+1.33%) |
May 29, 2020 | 3.740 | 3.780 | 3.625 | 3.760 | 94,100 | -0.02(-0.53%) |
May 28, 2020 | 3.830 | 3.900 | 3.730 | 3.780 | 54,292 | -0.03(-0.79%) |
May 27, 2020 | 4.090 | 4.170 | 3.660 | 3.810 | 258,115 | +0.07(+1.87%) |
May 26, 2020 | 3.880 | 3.902 | 3.700 | 3.740 | 135,928 | -0.10(-2.60%) |
May 22, 2020 | 3.790 | 3.850 | 3.740 | 3.840 | 68,300 | +0.03(+0.79%) |
May 21, 2020 | 3.810 | 3.870 | 3.740 | 3.810 | 88,218 | -0.03(-0.78%) |
May 20, 2020 | 3.850 | 3.960 | 3.730 | 3.840 | 138,598 | -0.05(-1.29%) |
May 19, 2020 | 3.750 | 4.000 | 3.670 | 3.890 | 198,630 | +0.11(+2.91%) |
May 18, 2020 | 3.760 | 3.920 | 3.740 | 3.780 | 109,754 | +0.05(+1.34%) |
May 15, 2020 | 3.570 | 4.040 | 3.570 | 3.730 | 367,300 | -0.55(-12.85%) |
May 14, 2020 | 4.280 | 4.600 | 4.240 | 4.280 | 243,638 | -0.09(-2.06%) |
May 13, 2020 | 4.360 | 4.690 | 4.330 | 4.370 | 158,926 | -0.05(-1.13%) |
May 12, 2020 | 4.750 | 4.750 | 4.410 | 4.420 | 163,567 | -0.16(-3.49%) |
May 11, 2020 | 4.360 | 4.720 | 4.325 | 4.580 | 237,352 | +0.23(+5.29%) |
May 08, 2020 | 4.290 | 4.490 | 4.210 | 4.350 | 88,000 | +0.03(+0.69%) |
May 07, 2020 | 4.260 | 4.410 | 4.180 | 4.320 | 111,654 | +0.04(+0.93%) |
May 06, 2020 | 4.400 | 4.440 | 4.190 | 4.280 | 151,163 | -0.10(-2.28%) |
May 05, 2020 | 4.650 | 4.650 | 4.209 | 4.380 | 386,803 | -0.32(-6.81%) |
May 04, 2020 | 4.400 | 4.710 | 4.230 | 4.700 | 364,942 | +0.10(+2.17%) |