Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.720 | 3.810 | 3.580 | 3.590 | 1,607,100 | -0.23(-6.02%) |
Apr 29, 2021 | 3.800 | 3.970 | 3.720 | 3.820 | 1,640,384 | +0.08(+2.14%) |
Apr 28, 2021 | 3.430 | 3.770 | 3.420 | 3.740 | 2,667,751 | +0.34(+10.00%) |
Apr 27, 2021 | 3.410 | 3.420 | 3.280 | 3.400 | 2,753,278 | +0.02(+0.59%) |
Apr 26, 2021 | 3.300 | 3.420 | 3.250 | 3.380 | 1,003,253 | +0.09(+2.74%) |
Apr 23, 2021 | 3.210 | 3.330 | 3.140 | 3.290 | 1,635,100 | +0.09(+2.81%) |
Apr 22, 2021 | 3.380 | 3.380 | 3.180 | 3.200 | 1,534,058 | -0.11(-3.32%) |
Apr 21, 2021 | 3.240 | 3.390 | 3.125 | 3.310 | 3,247,935 | +0.05(+1.53%) |
Apr 20, 2021 | 3.480 | 3.480 | 3.205 | 3.260 | 3,102,732 | -0.24(-6.86%) |
Apr 19, 2021 | 3.540 | 3.565 | 3.440 | 3.500 | 979,520 | -0.05(-1.41%) |
Apr 16, 2021 | 3.930 | 3.930 | 3.550 | 3.550 | 1,354,600 | -0.34(-8.74%) |
Apr 15, 2021 | 3.900 | 3.930 | 3.800 | 3.890 | 1,342,296 | -0.01(-0.26%) |
Apr 14, 2021 | 3.700 | 3.920 | 3.670 | 3.900 | 1,868,698 | +0.23(+6.27%) |
Apr 13, 2021 | 3.780 | 3.810 | 3.610 | 3.670 | 1,729,462 | -0.16(-4.18%) |
Apr 12, 2021 | 3.800 | 3.860 | 3.750 | 3.830 | 2,286,931 | +0.05(+1.32%) |
Apr 09, 2021 | 3.670 | 3.810 | 3.660 | 3.780 | 1,928,000 | +0.06(+1.61%) |
Apr 08, 2021 | 3.770 | 3.780 | 3.600 | 3.720 | 1,049,252 | -0.01(-0.27%) |
Apr 07, 2021 | 3.690 | 3.820 | 3.650 | 3.730 | 1,028,226 | +0.06(+1.63%) |
Apr 06, 2021 | 3.830 | 3.905 | 3.670 | 3.670 | 1,598,780 | -0.07(-1.87%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.615 | 3.740 | 1,419,290 | -0.13(-3.36%) |
Apr 01, 2021 | 3.730 | 3.870 | 3.665 | 3.870 | 1,421,100 | +0.15(+4.03%) |
Mar 31, 2021 | 3.690 | 3.770 | 3.640 | 3.720 | 1,213,663 | +0.03(+0.81%) |
Mar 30, 2021 | 3.600 | 3.770 | 3.600 | 3.690 | 790,636 | +0.02(+0.54%) |
Mar 29, 2021 | 3.750 | 3.800 | 3.560 | 3.670 | 1,512,802 | -0.14(-3.67%) |
Mar 26, 2021 | 3.780 | 3.850 | 3.660 | 3.810 | 1,810,300 | +0.17(+4.67%) |
Mar 25, 2021 | 3.560 | 3.670 | 3.340 | 3.640 | 4,107,737 | +0.04(+1.11%) |
Mar 24, 2021 | 3.870 | 3.920 | 3.590 | 3.600 | 2,752,441 | -0.15(-4.00%) |
Mar 23, 2021 | 3.760 | 3.830 | 3.700 | 3.750 | 2,209,125 | -0.14(-3.60%) |
Mar 22, 2021 | 4.000 | 4.040 | 3.781 | 3.890 | 1,885,777 | -0.13(-3.23%) |
Mar 19, 2021 | 4.000 | 4.200 | 3.900 | 4.020 | 5,626,700 | -0.03(-0.74%) |
Mar 18, 2021 | 4.330 | 4.340 | 3.960 | 4.050 | 2,245,595 | -0.33(-7.53%) |
Mar 17, 2021 | 4.330 | 4.455 | 4.300 | 4.380 | 1,267,763 | +0.08(+1.86%) |
Mar 16, 2021 | 4.460 | 4.460 | 4.270 | 4.300 | 2,528,759 | -0.27(-5.91%) |
Mar 15, 2021 | 4.760 | 4.820 | 4.490 | 4.570 | 1,716,854 | -0.27(-5.58%) |
Mar 12, 2021 | 4.860 | 4.915 | 4.780 | 4.840 | 1,986,900 | -0.08(-1.63%) |
Mar 11, 2021 | 5.030 | 5.070 | 4.860 | 4.920 | 2,622,526 | -0.01(-0.20%) |
Mar 10, 2021 | 4.690 | 4.970 | 4.630 | 4.930 | 2,203,698 | +0.18(+3.79%) |
Mar 09, 2021 | 5.260 | 5.260 | 4.700 | 4.750 | 4,166,666 | -0.55(-10.38%) |
Mar 08, 2021 | 5.720 | 5.740 | 5.080 | 5.300 | 2,568,946 | -0.25(-4.50%) |
Mar 05, 2021 | 5.080 | 5.550 | 5.035 | 5.550 | 2,773,900 | +0.71(+14.67%) |
Mar 04, 2021 | 4.940 | 5.140 | 4.630 | 4.840 | 2,410,016 | -0.03(-0.62%) |
Mar 03, 2021 | 4.750 | 5.030 | 4.700 | 4.870 | 1,493,286 | +0.19(+4.06%) |
Mar 02, 2021 | 4.970 | 5.090 | 4.675 | 4.680 | 1,570,584 | -0.32(-6.40%) |
Mar 01, 2021 | 4.800 | 5.000 | 4.700 | 5.000 | 1,837,635 | +0.35(+7.53%) |
Feb 26, 2021 | 4.520 | 4.710 | 4.240 | 4.650 | 1,907,900 | +0.02(+0.43%) |
Feb 25, 2021 | 4.750 | 4.890 | 4.545 | 4.630 | 2,024,968 | -0.05(-1.07%) |
Feb 24, 2021 | 4.200 | 4.690 | 4.180 | 4.680 | 1,676,039 | +0.53(+12.77%) |
Feb 23, 2021 | 4.220 | 4.270 | 3.940 | 4.150 | 1,141,615 | -0.01(-0.24%) |
Feb 22, 2021 | 3.870 | 4.370 | 3.840 | 4.160 | 1,727,989 | +0.22(+5.58%) |
Feb 19, 2021 | 3.780 | 3.990 | 3.770 | 3.940 | 1,019,100 | +0.15(+3.96%) |
Feb 18, 2021 | 3.800 | 3.850 | 3.690 | 3.790 | 1,637,731 | -0.04(-1.04%) |
Feb 17, 2021 | 4.010 | 4.040 | 3.760 | 3.830 | 1,559,887 | -0.17(-4.25%) |
Feb 16, 2021 | 4.000 | 4.070 | 3.900 | 4.000 | 2,578,932 | +0.03(+0.76%) |
Feb 12, 2021 | 3.770 | 3.980 | 3.700 | 3.970 | 1,049,600 | +0.17(+4.47%) |
Feb 11, 2021 | 3.890 | 3.990 | 3.660 | 3.800 | 1,791,968 | -0.12(-3.06%) |
Feb 10, 2021 | 3.820 | 3.950 | 3.800 | 3.920 | 1,101,554 | +0.11(+2.89%) |
Feb 09, 2021 | 3.850 | 3.890 | 3.730 | 3.810 | 1,122,874 | -0.08(-2.06%) |
Feb 08, 2021 | 3.820 | 4.020 | 3.790 | 3.890 | 1,198,649 | +0.12(+3.18%) |
Feb 05, 2021 | 3.850 | 3.980 | 3.725 | 3.770 | 1,341,000 | -0.02(-0.53%) |
Feb 04, 2021 | 3.610 | 3.790 | 3.550 | 3.790 | 1,574,585 | +0.19(+5.28%) |
Feb 03, 2021 | 3.510 | 3.650 | 3.510 | 3.600 | 1,776,397 | +0.10(+2.86%) |
Feb 02, 2021 | 3.690 | 3.720 | 3.450 | 3.500 | 1,300,408 | -0.03(-0.85%) |
Feb 01, 2021 | 3.340 | 3.660 | 3.165 | 3.530 | 3,020,592 | +0.21(+6.33%) |
Jan 29, 2021 | 3.340 | 3.520 | 3.280 | 3.320 | 2,112,400 | -0.07(-2.06%) |
Jan 28, 2021 | 3.200 | 3.400 | 3.190 | 3.390 | 2,827,652 | +0.24(+7.62%) |
Jan 27, 2021 | 3.300 | 3.460 | 3.060 | 3.150 | 4,058,813 | -0.11(-3.37%) |
Jan 26, 2021 | 3.480 | 3.520 | 3.260 | 3.260 | 1,266,649 | -0.18(-5.23%) |
Jan 25, 2021 | 3.510 | 3.540 | 3.320 | 3.440 | 1,455,270 | -0.15(-4.18%) |
Jan 22, 2021 | 3.330 | 3.600 | 3.320 | 3.590 | 1,589,700 | +0.15(+4.36%) |
Jan 21, 2021 | 3.690 | 3.700 | 3.410 | 3.440 | 2,917,757 | -0.25(-6.78%) |
Jan 20, 2021 | 3.880 | 3.930 | 3.610 | 3.690 | 1,287,531 | -0.14(-3.66%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.750 | 3.830 | 775,099 | +0.00(+0.00%) |
Jan 15, 2021 | 3.900 | 3.990 | 3.710 | 3.830 | 1,821,100 | -0.18(-4.49%) |
Jan 14, 2021 | 3.970 | 4.090 | 3.950 | 4.010 | 1,957,738 | +0.11(+2.82%) |
Jan 13, 2021 | 4.130 | 4.130 | 3.850 | 3.900 | 1,176,525 | -0.22(-5.34%) |
Jan 12, 2021 | 3.940 | 4.270 | 3.940 | 4.120 | 1,655,354 | +0.25(+6.46%) |
Jan 11, 2021 | 3.810 | 3.890 | 3.760 | 3.870 | 920,530 | -0.04(-1.02%) |
Jan 08, 2021 | 4.000 | 4.000 | 3.785 | 3.910 | 823,400 | -0.10(-2.49%) |
Jan 07, 2021 | 4.070 | 4.130 | 3.920 | 4.010 | 920,225 | -0.06(-1.47%) |
Jan 06, 2021 | 4.050 | 4.240 | 3.905 | 4.070 | 2,340,512 | +0.07(+1.75%) |
Jan 05, 2021 | 3.560 | 4.140 | 3.560 | 4.000 | 1,931,047 | +0.41(+11.42%) |
Jan 04, 2021 | 3.500 | 3.745 | 3.340 | 3.590 | 1,610,169 | +0.15(+4.36%) |
Dec 31, 2020 | 3.440 | 3.440 | 3.440 | 710,997 | +0.09(+2.69%) | |
Dec 30, 2020 | 3.370 | 3.440 | 3.320 | 3.350 | 710,997 | +0.00(+0.00%) |
Dec 29, 2020 | 3.420 | 3.430 | 3.270 | 3.350 | 697,737 | -0.07(-2.05%) |
Dec 28, 2020 | 3.480 | 3.520 | 3.380 | 3.420 | 784,281 | +0.00(+0.00%) |
Dec 24, 2020 | 3.530 | 3.530 | 3.390 | 3.420 | 262,900 | -0.08(-2.29%) |
Dec 23, 2020 | 3.480 | 3.585 | 3.475 | 3.500 | 1,272,440 | +0.05(+1.45%) |
Dec 22, 2020 | 3.450 | 3.530 | 3.370 | 3.450 | 2,336,625 | +0.00(+0.00%) |
Dec 21, 2020 | 3.230 | 3.520 | 3.170 | 3.450 | 2,392,013 | +0.05(+1.47%) |
Dec 18, 2020 | 3.480 | 3.494 | 3.315 | 3.400 | 4,354,300 | -0.12(-3.41%) |
Dec 17, 2020 | 3.620 | 3.620 | 3.420 | 3.520 | 1,858,135 | -0.08(-2.22%) |
Dec 16, 2020 | 3.750 | 3.750 | 3.530 | 3.600 | 3,261,550 | -0.09(-2.44%) |
Dec 15, 2020 | 3.770 | 3.850 | 3.630 | 3.690 | 2,537,968 | -0.01(-0.27%) |
Dec 14, 2020 | 3.970 | 3.970 | 3.630 | 3.700 | 1,456,949 | -0.19(-4.88%) |
Dec 11, 2020 | 3.830 | 3.920 | 3.740 | 3.890 | 1,371,700 | +0.00(+0.00%) |
Dec 10, 2020 | 3.690 | 3.900 | 3.690 | 3.890 | 945,806 | +0.22(+5.99%) |
Dec 09, 2020 | 3.780 | 3.940 | 3.590 | 3.670 | 2,678,210 | -0.04(-1.08%) |
Dec 08, 2020 | 3.450 | 3.710 | 3.450 | 3.710 | 1,369,087 | +0.20(+5.70%) |
Dec 07, 2020 | 3.400 | 3.540 | 3.331 | 3.510 | 1,553,091 | +0.04(+1.15%) |
Dec 04, 2020 | 3.260 | 3.500 | 3.260 | 3.470 | 1,400,700 | +0.29(+9.12%) |
Dec 03, 2020 | 3.130 | 3.231 | 3.050 | 3.180 | 1,036,763 | +0.07(+2.25%) |
Dec 02, 2020 | 3.040 | 3.290 | 2.950 | 3.110 | 1,623,088 | +0.11(+3.67%) |
Dec 01, 2020 | 2.880 | 3.050 | 2.860 | 3.000 | 2,779,533 | +0.20(+7.14%) |
Nov 30, 2020 | 3.040 | 3.110 | 2.780 | 2.800 | 1,849,282 | -0.22(-7.28%) |
Nov 27, 2020 | 3.220 | 3.220 | 3.010 | 3.020 | 1,135,100 | -0.20(-6.21%) |
Nov 25, 2020 | 3.260 | 3.280 | 3.100 | 3.220 | 972,100 | -0.10(-3.01%) |
Nov 24, 2020 | 3.240 | 3.350 | 3.130 | 3.320 | 1,636,906 | +0.23(+7.44%) |
Nov 23, 2020 | 2.770 | 3.130 | 2.730 | 3.090 | 2,065,736 | +0.41(+15.30%) |
Nov 20, 2020 | 2.790 | 2.820 | 2.640 | 2.680 | 1,434,600 | -0.15(-5.30%) |
Nov 19, 2020 | 2.680 | 2.830 | 2.640 | 2.830 | 1,717,649 | +0.11(+4.04%) |
Nov 18, 2020 | 2.830 | 2.930 | 2.710 | 2.720 | 1,530,810 | -0.07(-2.51%) |
Nov 17, 2020 | 2.740 | 2.810 | 2.680 | 2.790 | 2,013,227 | +0.00(+0.00%) |
Nov 16, 2020 | 2.540 | 2.800 | 2.490 | 2.790 | 1,997,935 | +0.34(+13.88%) |
Nov 13, 2020 | 2.390 | 2.450 | 2.290 | 2.450 | 1,128,600 | +0.08(+3.38%) |
Nov 12, 2020 | 2.350 | 2.440 | 2.280 | 2.370 | 1,012,430 | -0.02(-0.84%) |
Nov 11, 2020 | 2.450 | 2.480 | 2.290 | 2.390 | 1,439,324 | -0.03(-1.24%) |
Nov 10, 2020 | 2.520 | 2.660 | 2.330 | 2.420 | 2,064,468 | -0.01(-0.41%) |
Nov 09, 2020 | 2.250 | 2.520 | 2.200 | 2.430 | 2,327,593 | +0.48(+24.62%) |
Nov 06, 2020 | 1.960 | 2.035 | 1.920 | 1.950 | 1,069,400 | -0.04(-2.01%) |
Nov 05, 2020 | 1.850 | 2.030 | 1.850 | 1.990 | 2,026,235 | +0.05(+2.58%) |
Nov 04, 2020 | 1.960 | 1.960 | 1.800 | 1.940 | 1,413,415 | -0.06(-3.00%) |
Nov 03, 2020 | 2.030 | 2.110 | 1.930 | 2.000 | 1,408,460 | +0.03(+1.52%) |
Nov 02, 2020 | 1.910 | 2.000 | 1.840 | 1.970 | 1,185,423 | +0.08(+4.23%) |
Oct 30, 2020 | 1.810 | 1.900 | 1.759 | 1.890 | 1,319,400 | +0.04(+2.16%) |
Oct 29, 2020 | 1.740 | 1.850 | 1.700 | 1.850 | 2,074,301 | +0.14(+8.19%) |
Oct 28, 2020 | 1.760 | 1.850 | 1.700 | 1.710 | 2,829,143 | -0.21(-10.94%) |
Oct 27, 2020 | 1.910 | 1.950 | 1.820 | 1.920 | 1,192,667 | +0.02(+1.05%) |
Oct 26, 2020 | 2.000 | 2.000 | 1.860 | 1.900 | 1,022,596 | -0.15(-7.32%) |
Oct 23, 2020 | 2.010 | 2.160 | 1.994 | 2.050 | 911,900 | +0.06(+3.02%) |
Oct 22, 2020 | 1.910 | 2.020 | 1.870 | 1.990 | 1,111,722 | +0.08(+4.19%) |
Oct 21, 2020 | 1.950 | 1.970 | 1.870 | 1.910 | 1,058,755 | -0.05(-2.55%) |
Oct 20, 2020 | 1.950 | 1.980 | 1.870 | 1.960 | 1,337,669 | +0.05(+2.62%) |
Oct 19, 2020 | 1.940 | 2.040 | 1.900 | 1.910 | 1,011,516 | -0.02(-1.04%) |
Oct 16, 2020 | 2.010 | 2.040 | 1.920 | 1.930 | 1,086,400 | -0.11(-5.39%) |
Oct 15, 2020 | 2.010 | 2.060 | 1.930 | 2.040 | 1,080,674 | +0.02(+0.99%) |
Oct 14, 2020 | 2.090 | 2.200 | 2.020 | 2.020 | 1,286,627 | -0.04(-1.94%) |
Oct 13, 2020 | 2.200 | 2.205 | 2.010 | 2.060 | 1,093,240 | -0.06(-2.83%) |
Oct 12, 2020 | 2.110 | 2.132 | 1.965 | 2.120 | 1,249,298 | -0.02(-0.93%) |
Oct 09, 2020 | 2.200 | 2.200 | 2.020 | 2.140 | 1,735,700 | -0.02(-0.93%) |
Oct 08, 2020 | 1.920 | 2.210 | 1.870 | 2.160 | 2,422,414 | +0.29(+15.51%) |
Oct 07, 2020 | 1.920 | 1.922 | 1.820 | 1.870 | 1,892,972 | +0.03(+1.63%) |
Oct 06, 2020 | 1.900 | 1.990 | 1.820 | 1.840 | 2,220,794 | -0.01(-0.54%) |
Oct 05, 2020 | 1.860 | 1.889 | 1.785 | 1.850 | 1,225,923 | +0.03(+1.65%) |
Oct 02, 2020 | 1.670 | 1.855 | 1.660 | 1.820 | 2,859,000 | +0.08(+4.60%) |
Oct 01, 2020 | 1.840 | 1.840 | 1.710 | 1.740 | 1,713,242 | -0.11(-5.95%) |
Sep 30, 2020 | 1.870 | 2.010 | 1.770 | 1.850 | 2,987,558 | -0.02(-1.07%) |
Sep 29, 2020 | 1.850 | 1.910 | 1.700 | 1.870 | 3,955,476 | +0.00(+0.00%) |
Sep 28, 2020 | 1.940 | 2.120 | 1.860 | 1.870 | 5,844,797 | +0.16(+9.36%) |
Sep 25, 2020 | 1.680 | 1.770 | 1.630 | 1.710 | 3,176,100 | +0.00(+0.00%) |
Sep 24, 2020 | 1.650 | 1.750 | 1.580 | 1.710 | 1,459,302 | +0.03(+1.79%) |
Sep 23, 2020 | 1.880 | 1.880 | 1.680 | 1.680 | 1,323,403 | -0.19(-10.16%) |
Sep 22, 2020 | 1.970 | 2.000 | 1.850 | 1.870 | 1,216,679 | -0.10(-5.08%) |
Sep 21, 2020 | 1.990 | 2.020 | 1.920 | 1.970 | 1,663,177 | -0.11(-5.29%) |
Sep 18, 2020 | 1.930 | 2.160 | 1.890 | 2.080 | 5,370,800 | +0.17(+8.90%) |
Sep 17, 2020 | 1.940 | 1.950 | 1.815 | 1.910 | 1,463,440 | -0.05(-2.55%) |
Sep 16, 2020 | 1.770 | 1.990 | 1.734 | 1.960 | 2,097,392 | +0.23(+13.29%) |
Sep 15, 2020 | 1.810 | 1.840 | 1.730 | 1.730 | 1,128,584 | -0.03(-1.70%) |
Sep 14, 2020 | 1.810 | 1.830 | 1.720 | 1.760 | 1,392,696 | -0.04(-2.22%) |
Sep 11, 2020 | 1.860 | 1.910 | 1.780 | 1.800 | 971,500 | -0.10(-5.26%) |
Sep 10, 2020 | 2.110 | 2.120 | 1.890 | 1.900 | 1,876,786 | -0.20(-9.52%) |
Sep 09, 2020 | 2.220 | 2.280 | 2.090 | 2.100 | 553,573 | -0.11(-4.98%) |
Sep 08, 2020 | 2.380 | 2.440 | 2.170 | 2.210 | 745,690 | -0.26(-10.53%) |
Sep 04, 2020 | 2.560 | 2.570 | 2.395 | 2.470 | 738,800 | -0.05(-1.98%) |
Sep 03, 2020 | 2.470 | 2.550 | 2.370 | 2.520 | 1,241,990 | +0.05(+2.02%) |
Sep 02, 2020 | 2.510 | 2.520 | 2.380 | 2.470 | 1,324,069 | -0.05(-1.98%) |
Sep 01, 2020 | 2.490 | 2.590 | 2.440 | 2.520 | 1,108,945 | +0.00(+0.00%) |
Aug 31, 2020 | 2.730 | 2.790 | 2.480 | 2.520 | 953,191 | -0.22(-8.03%) |
Aug 28, 2020 | 2.660 | 2.780 | 2.610 | 2.740 | 636,600 | +0.11(+4.18%) |
Aug 27, 2020 | 2.600 | 2.650 | 2.550 | 2.630 | 730,370 | +0.06(+2.33%) |
Aug 26, 2020 | 2.630 | 2.650 | 2.490 | 2.570 | 802,637 | -0.09(-3.38%) |
Aug 25, 2020 | 2.720 | 2.749 | 2.530 | 2.660 | 745,902 | -0.01(-0.37%) |
Aug 24, 2020 | 2.540 | 2.700 | 2.450 | 2.670 | 607,789 | +0.19(+7.66%) |
Aug 21, 2020 | 2.670 | 2.670 | 2.420 | 2.480 | 1,318,300 | -0.21(-7.81%) |
Aug 20, 2020 | 2.780 | 2.780 | 2.680 | 2.690 | 881,631 | -0.14(-4.95%) |
Aug 19, 2020 | 2.880 | 2.930 | 2.810 | 2.830 | 706,090 | -0.04(-1.39%) |
Aug 18, 2020 | 3.030 | 3.030 | 2.850 | 2.870 | 767,577 | -0.18(-5.90%) |
Aug 17, 2020 | 3.100 | 3.250 | 3.000 | 3.050 | 755,943 | +0.00(+0.00%) |
Aug 14, 2020 | 3.000 | 3.060 | 2.950 | 3.050 | 522,000 | +0.03(+0.99%) |
Aug 13, 2020 | 3.170 | 3.170 | 2.990 | 3.020 | 858,034 | -0.15(-4.73%) |
Aug 12, 2020 | 3.110 | 3.190 | 3.020 | 3.170 | 1,248,647 | +0.19(+6.38%) |
Aug 11, 2020 | 3.160 | 3.220 | 2.950 | 2.980 | 1,110,106 | -0.07(-2.30%) |
Aug 10, 2020 | 2.860 | 3.100 | 2.850 | 3.050 | 1,577,800 | +0.25(+8.93%) |
Aug 07, 2020 | 2.740 | 2.800 | 2.680 | 2.800 | 795,500 | +0.04(+1.45%) |
Aug 06, 2020 | 2.920 | 2.940 | 2.720 | 2.760 | 862,298 | -0.13(-4.50%) |
Aug 05, 2020 | 2.870 | 2.980 | 2.780 | 2.890 | 1,594,892 | +0.09(+3.21%) |
Aug 04, 2020 | 2.600 | 2.945 | 2.571 | 2.800 | 2,171,296 | +0.19(+7.28%) |
Aug 03, 2020 | 2.560 | 2.630 | 2.440 | 2.610 | 1,024,227 | +0.09(+3.57%) |
Jul 31, 2020 | 2.540 | 2.600 | 2.425 | 2.520 | 1,121,600 | -0.07(-2.70%) |
Jul 30, 2020 | 2.600 | 2.640 | 2.500 | 2.590 | 886,811 | -0.09(-3.36%) |
Jul 29, 2020 | 2.590 | 2.700 | 2.500 | 2.680 | 1,078,310 | +0.13(+5.10%) |
Jul 28, 2020 | 2.660 | 2.690 | 2.515 | 2.550 | 895,961 | -0.15(-5.56%) |
Jul 27, 2020 | 2.690 | 2.750 | 2.580 | 2.700 | 730,593 | +0.03(+1.12%) |
Jul 24, 2020 | 2.760 | 2.810 | 2.636 | 2.670 | 781,300 | -0.08(-2.91%) |
Jul 23, 2020 | 2.670 | 2.760 | 2.620 | 2.750 | 845,921 | +0.04(+1.48%) |
Jul 22, 2020 | 2.720 | 2.720 | 2.490 | 2.710 | 1,054,185 | -0.06(-2.17%) |
Jul 21, 2020 | 2.550 | 2.810 | 2.535 | 2.770 | 1,838,385 | +0.28(+11.24%) |
Jul 20, 2020 | 2.420 | 2.530 | 2.380 | 2.490 | 1,084,921 | +0.05(+2.05%) |
Jul 17, 2020 | 2.430 | 2.505 | 2.377 | 2.440 | 765,700 | +0.00(+0.00%) |
Jul 16, 2020 | 2.480 | 2.565 | 2.360 | 2.440 | 791,231 | -0.08(-3.17%) |
Jul 15, 2020 | 2.320 | 2.540 | 2.290 | 2.520 | 1,639,901 | +0.27(+12.00%) |
Jul 14, 2020 | 2.090 | 2.260 | 2.060 | 2.250 | 1,333,078 | +0.09(+4.17%) |
Jul 13, 2020 | 2.260 | 2.280 | 2.140 | 2.160 | 1,410,165 | -0.08(-3.57%) |
Jul 10, 2020 | 2.150 | 2.270 | 2.025 | 2.240 | 1,077,100 | +0.09(+4.19%) |
Jul 09, 2020 | 2.330 | 2.350 | 2.130 | 2.150 | 2,657,784 | -0.19(-8.12%) |
Jul 08, 2020 | 2.310 | 2.390 | 2.250 | 2.340 | 1,380,003 | +0.05(+2.18%) |
Jul 07, 2020 | 2.340 | 2.350 | 2.230 | 2.290 | 1,985,744 | -0.11(-4.58%) |
Jul 06, 2020 | 2.360 | 2.410 | 2.260 | 2.400 | 984,716 | +0.10(+4.35%) |
Jul 02, 2020 | 2.460 | 2.460 | 2.260 | 2.300 | 1,150,600 | -0.06(-2.54%) |
Jul 01, 2020 | 2.510 | 2.550 | 2.320 | 2.360 | 1,394,066 | -0.09(-3.67%) |
Jun 30, 2020 | 2.310 | 2.470 | 2.210 | 2.450 | 1,432,201 | +0.10(+4.26%) |
Jun 29, 2020 | 2.250 | 2.420 | 2.230 | 2.350 | 1,117,521 | +0.15(+6.82%) |
Jun 26, 2020 | 2.440 | 2.470 | 2.180 | 2.200 | 1,998,800 | -0.30(-12.00%) |
Jun 25, 2020 | 2.510 | 2.650 | 2.410 | 2.500 | 1,004,643 | -0.05(-1.96%) |
Jun 24, 2020 | 2.680 | 2.730 | 2.500 | 2.550 | 1,694,752 | -0.26(-9.25%) |
Jun 23, 2020 | 2.810 | 2.910 | 2.780 | 2.810 | 911,187 | +0.05(+1.81%) |
Jun 22, 2020 | 2.870 | 2.880 | 2.715 | 2.760 | 1,247,691 | -0.11(-3.83%) |
Jun 19, 2020 | 2.930 | 3.000 | 2.840 | 2.870 | 2,880,100 | +0.02(+0.70%) |
Jun 18, 2020 | 2.810 | 3.010 | 2.770 | 2.850 | 1,313,824 | +0.01(+0.35%) |
Jun 17, 2020 | 2.980 | 3.040 | 2.840 | 2.840 | 901,938 | -0.14(-4.70%) |
Jun 16, 2020 | 3.300 | 3.360 | 2.940 | 2.980 | 2,004,162 | -0.07(-2.30%) |
Jun 15, 2020 | 2.860 | 3.100 | 2.710 | 3.050 | 1,651,051 | +0.08(+2.69%) |
Jun 12, 2020 | 3.080 | 3.110 | 2.790 | 2.970 | 2,088,000 | +0.17(+6.07%) |
Jun 11, 2020 | 2.840 | 3.160 | 2.780 | 2.800 | 1,954,090 | -0.55(-16.42%) |
Jun 10, 2020 | 3.530 | 3.555 | 3.270 | 3.350 | 1,614,276 | -0.21(-5.90%) |
Jun 09, 2020 | 3.650 | 3.845 | 3.480 | 3.560 | 2,182,292 | -0.25(-6.56%) |
Jun 08, 2020 | 3.820 | 3.910 | 3.450 | 3.810 | 2,417,141 | +0.21(+5.83%) |
Jun 05, 2020 | 3.410 | 3.770 | 3.410 | 3.600 | 2,451,900 | +0.43(+13.56%) |
Jun 04, 2020 | 2.950 | 3.180 | 2.885 | 3.170 | 2,889,375 | +0.14(+4.62%) |
Jun 03, 2020 | 3.120 | 3.190 | 2.990 | 3.030 | 2,122,159 | -0.09(-2.88%) |
Jun 02, 2020 | 2.900 | 3.190 | 2.900 | 3.120 | 1,974,276 | +0.25(+8.71%) |
Jun 01, 2020 | 2.950 | 3.040 | 2.820 | 2.870 | 1,686,163 | -0.03(-1.03%) |
May 29, 2020 | 3.050 | 3.050 | 2.820 | 2.900 | 2,782,700 | -0.05(-1.69%) |
May 28, 2020 | 3.160 | 3.160 | 2.910 | 2.950 | 1,747,858 | -0.13(-4.22%) |
May 27, 2020 | 3.020 | 3.090 | 2.880 | 3.080 | 1,266,359 | +0.10(+3.36%) |
May 26, 2020 | 3.000 | 3.040 | 2.920 | 2.980 | 2,506,301 | +0.13(+4.56%) |
May 22, 2020 | 2.980 | 2.980 | 2.810 | 2.850 | 687,100 | -0.14(-4.68%) |
May 21, 2020 | 3.060 | 3.070 | 2.855 | 2.990 | 1,721,014 | -0.08(-2.61%) |
May 20, 2020 | 2.820 | 3.130 | 2.780 | 3.070 | 2,622,220 | +0.31(+11.23%) |
May 19, 2020 | 2.720 | 2.860 | 2.510 | 2.760 | 2,745,700 | +0.00(+0.00%) |
May 18, 2020 | 2.550 | 2.840 | 2.440 | 2.760 | 2,981,188 | +0.34(+14.05%) |
May 15, 2020 | 2.370 | 2.600 | 2.280 | 2.420 | 1,782,700 | +0.13(+5.68%) |
May 14, 2020 | 2.260 | 2.385 | 2.060 | 2.290 | 1,461,438 | -0.01(-0.43%) |
May 13, 2020 | 2.470 | 2.470 | 2.125 | 2.300 | 1,922,153 | -0.22(-8.73%) |
May 12, 2020 | 2.580 | 2.660 | 2.455 | 2.520 | 2,223,340 | -0.03(-1.18%) |
May 11, 2020 | 2.670 | 2.740 | 2.510 | 2.550 | 1,679,366 | -0.14(-5.20%) |
May 08, 2020 | 2.520 | 2.710 | 2.454 | 2.690 | 2,286,400 | +0.27(+11.16%) |
May 07, 2020 | 2.300 | 2.490 | 2.290 | 2.420 | 2,027,545 | +0.22(+10.00%) |
May 06, 2020 | 2.440 | 2.450 | 2.160 | 2.200 | 1,309,986 | -0.20(-8.33%) |
May 05, 2020 | 2.590 | 2.600 | 2.370 | 2.400 | 2,560,630 | +0.01(+0.42%) |
May 04, 2020 | 2.130 | 2.430 | 2.080 | 2.390 | 1,695,681 | +0.07(+3.02%) |