Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.430 | 4.430 | 4.230 | 4.280 | 14,845 | -0.12(-2.73%) |
May 27, 2021 | 4.450 | 4.470 | 4.330 | 4.400 | 39,739 | -0.03(-0.68%) |
May 26, 2021 | 4.110 | 4.490 | 4.110 | 4.430 | 58,667 | +0.28(+6.75%) |
May 25, 2021 | 4.110 | 4.220 | 4.110 | 4.150 | 28,155 | +0.02(+0.48%) |
May 24, 2021 | 4.200 | 4.280 | 4.120 | 4.130 | 49,007 | -0.11(-2.59%) |
May 21, 2021 | 4.220 | 4.330 | 4.100 | 4.240 | 48,476 | -0.01(-0.24%) |
May 20, 2021 | 4.370 | 4.400 | 4.090 | 4.250 | 69,229 | -0.12(-2.75%) |
May 19, 2021 | 4.300 | 4.520 | 4.150 | 4.370 | 50,607 | -0.01(-0.23%) |
May 18, 2021 | 4.590 | 4.590 | 4.240 | 4.380 | 88,218 | -0.15(-3.31%) |
May 17, 2021 | 4.450 | 4.600 | 4.400 | 4.530 | 76,334 | +0.14(+3.19%) |
May 14, 2021 | 4.320 | 4.420 | 4.258 | 4.390 | 48,543 | +0.05(+1.15%) |
May 13, 2021 | 4.520 | 4.520 | 4.210 | 4.340 | 88,560 | -0.18(-3.98%) |
May 12, 2021 | 4.290 | 4.610 | 4.180 | 4.520 | 149,097 | +0.38(+9.18%) |
May 11, 2021 | 4.060 | 4.330 | 4.000 | 4.140 | 153,930 | +0.14(+3.50%) |
May 10, 2021 | 3.910 | 4.090 | 3.900 | 4.000 | 83,619 | +0.09(+2.30%) |
May 07, 2021 | 3.860 | 4.150 | 3.820 | 3.910 | 183,486 | +0.10(+2.62%) |
May 06, 2021 | 3.830 | 3.990 | 3.763 | 3.810 | 157,817 | +0.01(+0.26%) |
May 05, 2021 | 3.750 | 3.820 | 3.710 | 3.800 | 56,076 | +0.12(+3.26%) |
May 04, 2021 | 3.860 | 3.916 | 3.600 | 3.680 | 122,965 | -0.19(-4.91%) |
May 03, 2021 | 3.880 | 3.965 | 3.860 | 3.870 | 44,317 | -0.01(-0.26%) |
Apr 30, 2021 | 3.850 | 3.890 | 3.810 | 3.880 | 26,900 | +0.04(+1.04%) |
Apr 29, 2021 | 3.860 | 3.970 | 3.810 | 3.840 | 42,635 | +0.00(+0.00%) |
Apr 28, 2021 | 3.890 | 3.990 | 3.830 | 3.840 | 55,202 | -0.06(-1.54%) |
Apr 27, 2021 | 3.900 | 3.950 | 3.880 | 3.900 | 45,870 | -0.01(-0.26%) |
Apr 26, 2021 | 4.010 | 4.050 | 3.900 | 3.910 | 73,019 | -0.04(-1.01%) |
Apr 23, 2021 | 4.000 | 4.030 | 3.890 | 3.950 | 35,900 | +0.04(+1.02%) |
Apr 22, 2021 | 3.850 | 4.000 | 3.810 | 3.910 | 109,715 | +0.12(+3.17%) |
Apr 21, 2021 | 3.960 | 4.220 | 3.770 | 3.790 | 165,504 | -0.19(-4.77%) |
Apr 20, 2021 | 4.070 | 4.100 | 3.920 | 3.980 | 53,383 | -0.10(-2.45%) |
Apr 19, 2021 | 4.170 | 4.210 | 4.030 | 4.080 | 100,670 | -0.08(-1.92%) |
Apr 16, 2021 | 4.320 | 4.360 | 4.140 | 4.160 | 46,200 | -0.09(-2.12%) |
Apr 15, 2021 | 4.290 | 4.390 | 4.190 | 4.250 | 80,731 | +0.09(+2.16%) |
Apr 14, 2021 | 4.500 | 4.650 | 4.160 | 4.160 | 103,530 | -0.40(-8.77%) |
Apr 13, 2021 | 4.570 | 4.640 | 4.550 | 4.560 | 37,756 | +0.06(+1.33%) |
Apr 12, 2021 | 4.610 | 4.689 | 4.490 | 4.500 | 46,579 | -0.08(-1.75%) |
Apr 09, 2021 | 4.790 | 4.990 | 4.550 | 4.580 | 68,100 | -0.22(-4.58%) |
Apr 08, 2021 | 4.950 | 4.980 | 4.790 | 4.800 | 41,111 | -0.09(-1.84%) |
Apr 07, 2021 | 5.070 | 5.210 | 4.880 | 4.890 | 37,177 | -0.16(-3.17%) |
Apr 06, 2021 | 5.100 | 5.360 | 5.010 | 5.050 | 38,766 | -0.13(-2.51%) |
Apr 05, 2021 | 5.150 | 5.330 | 5.080 | 5.180 | 50,732 | +0.10(+1.97%) |
Apr 01, 2021 | 5.150 | 5.200 | 5.030 | 5.080 | 20,500 | +0.06(+1.20%) |
Mar 31, 2021 | 4.870 | 5.100 | 4.870 | 5.020 | 37,565 | +0.16(+3.29%) |
Mar 30, 2021 | 5.020 | 5.020 | 4.770 | 4.860 | 54,584 | -0.24(-4.71%) |
Mar 29, 2021 | 5.160 | 5.260 | 5.060 | 5.100 | 26,368 | -0.14(-2.67%) |
Mar 26, 2021 | 5.370 | 5.370 | 5.150 | 5.240 | 26,000 | -0.01(-0.19%) |
Mar 25, 2021 | 5.130 | 5.310 | 5.130 | 5.250 | 33,718 | +0.06(+1.16%) |
Mar 24, 2021 | 5.310 | 5.490 | 5.160 | 5.190 | 55,194 | -0.13(-2.44%) |
Mar 23, 2021 | 6.310 | 6.310 | 5.280 | 5.320 | 147,443 | -0.92(-14.74%) |
Mar 22, 2021 | 5.680 | 6.310 | 5.530 | 6.240 | 197,932 | +0.72(+13.04%) |
Mar 19, 2021 | 5.520 | 5.622 | 5.460 | 5.520 | 78,300 | +0.04(+0.73%) |
Mar 18, 2021 | 5.680 | 5.729 | 5.390 | 5.480 | 28,807 | -0.27(-4.70%) |
Mar 17, 2021 | 5.700 | 5.880 | 5.530 | 5.750 | 41,276 | -0.02(-0.35%) |
Mar 16, 2021 | 5.630 | 5.800 | 5.350 | 5.770 | 59,509 | +0.13(+2.30%) |
Mar 15, 2021 | 5.660 | 5.700 | 5.510 | 5.640 | 62,655 | -0.02(-0.35%) |
Mar 12, 2021 | 5.470 | 5.700 | 5.460 | 5.660 | 47,600 | +0.09(+1.62%) |
Mar 11, 2021 | 5.480 | 5.597 | 5.445 | 5.570 | 47,688 | +0.19(+3.53%) |
Mar 10, 2021 | 5.370 | 5.590 | 5.260 | 5.380 | 35,477 | -0.01(-0.19%) |
Mar 09, 2021 | 5.020 | 5.490 | 5.020 | 5.390 | 93,073 | +0.62(+13.00%) |
Mar 08, 2021 | 4.840 | 5.100 | 4.700 | 4.770 | 50,767 | -0.16(-3.25%) |
Mar 05, 2021 | 4.950 | 5.050 | 4.740 | 4.930 | 59,700 | -0.05(-1.00%) |
Mar 04, 2021 | 5.090 | 5.236 | 4.875 | 4.980 | 78,969 | -0.15(-2.92%) |
Mar 03, 2021 | 5.240 | 5.330 | 5.060 | 5.130 | 48,541 | -0.17(-3.21%) |
Mar 02, 2021 | 5.420 | 5.500 | 5.240 | 5.300 | 53,413 | -0.08(-1.49%) |
Mar 01, 2021 | 5.210 | 5.500 | 5.130 | 5.380 | 84,318 | +0.13(+2.48%) |
Feb 26, 2021 | 5.320 | 5.650 | 5.250 | 5.250 | 90,700 | -0.15(-2.78%) |
Feb 25, 2021 | 5.910 | 5.910 | 5.360 | 5.400 | 57,167 | -0.54(-9.09%) |
Feb 24, 2021 | 5.900 | 6.000 | 5.770 | 5.940 | 60,281 | +0.01(+0.17%) |
Feb 23, 2021 | 5.860 | 5.970 | 5.620 | 5.930 | 106,984 | -0.21(-3.42%) |
Feb 22, 2021 | 6.350 | 6.440 | 6.100 | 6.140 | 45,670 | -0.18(-2.85%) |
Feb 19, 2021 | 6.410 | 6.450 | 6.260 | 6.320 | 28,500 | -0.12(-1.86%) |
Feb 18, 2021 | 6.390 | 6.760 | 5.780 | 6.440 | 179,247 | +0.09(+1.42%) |
Feb 17, 2021 | 6.570 | 6.570 | 6.310 | 6.350 | 49,754 | -0.22(-3.35%) |
Feb 16, 2021 | 6.590 | 6.750 | 6.380 | 6.570 | 47,640 | +0.03(+0.46%) |
Feb 12, 2021 | 6.450 | 6.550 | 6.385 | 6.540 | 30,700 | +0.00(+0.00%) |
Feb 11, 2021 | 6.650 | 6.660 | 6.400 | 6.540 | 77,978 | -0.12(-1.80%) |
Feb 10, 2021 | 6.870 | 6.945 | 6.470 | 6.660 | 50,444 | -0.11(-1.62%) |
Feb 09, 2021 | 6.590 | 6.790 | 6.400 | 6.770 | 68,496 | +0.18(+2.73%) |
Feb 08, 2021 | 6.500 | 6.590 | 6.280 | 6.590 | 87,701 | +0.15(+2.33%) |
Feb 05, 2021 | 6.130 | 6.440 | 6.060 | 6.440 | 63,600 | +0.27(+4.38%) |
Feb 04, 2021 | 6.030 | 6.180 | 5.850 | 6.170 | 49,229 | +0.14(+2.32%) |
Feb 03, 2021 | 6.020 | 6.140 | 6.000 | 6.030 | 46,779 | +0.02(+0.33%) |
Feb 02, 2021 | 6.600 | 6.600 | 5.770 | 6.010 | 227,385 | -0.51(-7.82%) |
Feb 01, 2021 | 6.500 | 7.420 | 6.210 | 6.520 | 467,678 | +0.26(+4.15%) |
Jan 29, 2021 | 5.880 | 6.950 | 5.815 | 6.260 | 373,300 | +0.38(+6.46%) |
Jan 28, 2021 | 6.000 | 6.110 | 5.710 | 5.880 | 133,466 | -0.05(-0.84%) |
Jan 27, 2021 | 5.630 | 5.990 | 5.540 | 5.930 | 93,605 | +0.17(+2.95%) |
Jan 26, 2021 | 5.620 | 5.760 | 5.560 | 5.760 | 79,323 | +0.24(+4.35%) |
Jan 25, 2021 | 5.440 | 5.570 | 5.260 | 5.520 | 37,821 | +0.09(+1.66%) |
Jan 22, 2021 | 5.260 | 5.440 | 5.200 | 5.430 | 31,300 | +0.16(+3.04%) |
Jan 21, 2021 | 5.570 | 5.630 | 5.260 | 5.270 | 34,203 | -0.26(-4.70%) |
Jan 20, 2021 | 5.400 | 5.750 | 5.350 | 5.530 | 49,463 | +0.19(+3.56%) |
Jan 19, 2021 | 5.300 | 5.360 | 5.200 | 5.340 | 57,053 | -0.04(-0.74%) |
Jan 15, 2021 | 5.540 | 5.550 | 5.260 | 5.380 | 50,200 | -0.21(-3.76%) |
Jan 14, 2021 | 5.790 | 5.790 | 5.550 | 5.590 | 47,860 | -0.12(-2.10%) |
Jan 13, 2021 | 5.990 | 5.990 | 5.680 | 5.710 | 51,065 | -0.28(-4.67%) |
Jan 12, 2021 | 5.890 | 5.990 | 5.810 | 5.990 | 51,103 | +0.23(+3.99%) |
Jan 11, 2021 | 5.990 | 6.000 | 5.600 | 5.760 | 114,658 | -0.12(-2.04%) |
Jan 08, 2021 | 5.600 | 5.890 | 5.545 | 5.880 | 69,100 | +0.35(+6.33%) |
Jan 07, 2021 | 5.450 | 5.600 | 5.360 | 5.530 | 47,191 | +0.16(+2.98%) |
Jan 06, 2021 | 5.450 | 5.450 | 5.220 | 5.370 | 43,048 | -0.01(-0.19%) |
Jan 05, 2021 | 5.190 | 5.380 | 5.160 | 5.380 | 33,804 | +0.24(+4.67%) |
Jan 04, 2021 | 5.200 | 5.315 | 5.100 | 5.140 | 103,327 | -0.06(-1.15%) |
Dec 31, 2020 | 5.200 | 5.200 | 5.200 | 140,796 | -0.17(-3.17%) | |
Dec 30, 2020 | 5.450 | 5.580 | 5.320 | 5.370 | 140,796 | +0.15(+2.87%) |
Dec 29, 2020 | 5.030 | 5.240 | 4.670 | 5.220 | 134,441 | +0.12(+2.35%) |
Dec 28, 2020 | 5.220 | 5.220 | 5.050 | 5.100 | 46,715 | +0.09(+1.80%) |
Dec 24, 2020 | 5.000 | 5.490 | 4.900 | 5.010 | 136,500 | +0.01(+0.20%) |
Dec 23, 2020 | 4.710 | 5.000 | 4.660 | 5.000 | 117,166 | +0.31(+6.61%) |
Dec 22, 2020 | 4.660 | 4.750 | 4.540 | 4.690 | 39,197 | +0.15(+3.30%) |
Dec 21, 2020 | 4.800 | 4.850 | 4.460 | 4.540 | 55,379 | -0.30(-6.20%) |
Dec 18, 2020 | 4.540 | 4.900 | 4.490 | 4.840 | 213,800 | +0.36(+8.04%) |
Dec 17, 2020 | 4.230 | 4.500 | 4.168 | 4.480 | 165,357 | +0.27(+6.41%) |
Dec 16, 2020 | 4.240 | 4.280 | 4.171 | 4.210 | 55,039 | -0.04(-0.94%) |
Dec 15, 2020 | 4.250 | 4.300 | 4.160 | 4.250 | 70,972 | +0.08(+1.92%) |
Dec 14, 2020 | 4.170 | 4.340 | 4.080 | 4.170 | 69,961 | -0.02(-0.48%) |
Dec 11, 2020 | 4.300 | 4.330 | 4.130 | 4.190 | 68,400 | -0.06(-1.41%) |
Dec 10, 2020 | 4.230 | 4.280 | 4.150 | 4.250 | 47,058 | +0.05(+1.19%) |
Dec 09, 2020 | 4.290 | 4.290 | 4.130 | 4.200 | 70,600 | -0.09(-2.10%) |
Dec 08, 2020 | 4.250 | 4.290 | 4.140 | 4.290 | 34,588 | +0.06(+1.42%) |
Dec 07, 2020 | 4.320 | 4.320 | 4.130 | 4.230 | 72,419 | -0.04(-0.94%) |
Dec 04, 2020 | 4.230 | 4.322 | 4.150 | 4.270 | 54,800 | +0.04(+0.95%) |
Dec 03, 2020 | 4.250 | 4.390 | 4.150 | 4.230 | 61,563 | +0.00(+0.00%) |
Dec 02, 2020 | 4.350 | 4.489 | 4.020 | 4.230 | 195,222 | -0.09(-2.08%) |
Dec 01, 2020 | 4.750 | 4.750 | 4.300 | 4.320 | 193,972 | -0.30(-6.49%) |
Nov 30, 2020 | 4.420 | 4.680 | 4.300 | 4.620 | 142,067 | +0.25(+5.72%) |
Nov 27, 2020 | 4.318 | 4.490 | 4.224 | 4.370 | 50,700 | +0.07(+1.63%) |
Nov 25, 2020 | 4.250 | 4.330 | 4.160 | 4.300 | 38,200 | +0.10(+2.38%) |
Nov 24, 2020 | 4.170 | 4.280 | 4.167 | 4.200 | 51,211 | -0.01(-0.24%) |
Nov 23, 2020 | 4.370 | 4.370 | 4.170 | 4.210 | 49,232 | -0.05(-1.17%) |
Nov 20, 2020 | 4.280 | 4.330 | 4.210 | 4.260 | 51,600 | -0.06(-1.39%) |
Nov 19, 2020 | 4.210 | 4.438 | 4.210 | 4.320 | 69,802 | +0.07(+1.65%) |
Nov 18, 2020 | 4.300 | 4.330 | 4.160 | 4.250 | 38,783 | -0.01(-0.23%) |
Nov 17, 2020 | 4.390 | 4.410 | 4.250 | 4.260 | 50,353 | -0.08(-1.84%) |
Nov 16, 2020 | 4.290 | 4.390 | 4.250 | 4.340 | 33,420 | +0.05(+1.17%) |
Nov 13, 2020 | 4.300 | 4.320 | 4.190 | 4.290 | 29,400 | -0.01(-0.23%) |
Nov 12, 2020 | 4.450 | 4.450 | 4.230 | 4.300 | 22,526 | -0.17(-3.80%) |
Nov 11, 2020 | 4.290 | 4.580 | 4.120 | 4.470 | 80,026 | +0.19(+4.44%) |
Nov 10, 2020 | 4.220 | 4.390 | 4.190 | 4.280 | 21,929 | +0.12(+2.88%) |
Nov 09, 2020 | 4.410 | 4.450 | 4.070 | 4.160 | 140,543 | -0.20(-4.59%) |
Nov 06, 2020 | 4.790 | 4.790 | 4.330 | 4.360 | 79,300 | -0.31(-6.64%) |
Nov 05, 2020 | 5.210 | 5.300 | 4.450 | 4.670 | 225,517 | +0.17(+3.78%) |
Nov 04, 2020 | 4.340 | 4.520 | 4.280 | 4.500 | 47,570 | +0.25(+5.88%) |
Nov 03, 2020 | 4.300 | 4.330 | 4.210 | 4.250 | 61,839 | +0.02(+0.47%) |
Nov 02, 2020 | 4.140 | 4.290 | 4.030 | 4.230 | 57,491 | +0.19(+4.70%) |
Oct 30, 2020 | 4.370 | 4.370 | 3.980 | 4.040 | 54,100 | -0.29(-6.70%) |
Oct 29, 2020 | 4.120 | 4.380 | 3.903 | 4.330 | 48,660 | +0.21(+5.10%) |
Oct 28, 2020 | 4.340 | 4.340 | 4.010 | 4.120 | 81,164 | -0.22(-5.07%) |
Oct 27, 2020 | 4.210 | 4.430 | 4.210 | 4.340 | 26,755 | +0.07(+1.64%) |
Oct 26, 2020 | 4.420 | 4.420 | 4.210 | 4.270 | 15,104 | -0.10(-2.29%) |
Oct 23, 2020 | 4.260 | 4.400 | 4.260 | 4.370 | 18,900 | +0.17(+4.05%) |
Oct 22, 2020 | 4.400 | 4.400 | 4.200 | 4.200 | 27,235 | -0.13(-3.00%) |
Oct 21, 2020 | 4.520 | 4.560 | 4.260 | 4.330 | 78,630 | -0.26(-5.66%) |
Oct 20, 2020 | 4.880 | 4.880 | 4.510 | 4.590 | 88,280 | -0.19(-3.97%) |
Oct 19, 2020 | 4.953 | 4.953 | 4.720 | 4.780 | 29,418 | -0.11(-2.25%) |
Oct 16, 2020 | 4.850 | 4.930 | 4.810 | 4.890 | 19,500 | +0.03(+0.62%) |
Oct 15, 2020 | 4.930 | 4.950 | 4.470 | 4.860 | 61,384 | -0.05(-1.02%) |
Oct 14, 2020 | 4.720 | 5.000 | 4.720 | 4.910 | 59,870 | +0.25(+5.36%) |
Oct 13, 2020 | 4.670 | 4.820 | 4.630 | 4.660 | 45,351 | +0.05(+1.08%) |
Oct 12, 2020 | 4.630 | 4.668 | 4.545 | 4.610 | 22,053 | +0.01(+0.22%) |
Oct 09, 2020 | 4.710 | 4.710 | 4.430 | 4.600 | 42,300 | +0.02(+0.44%) |
Oct 08, 2020 | 4.870 | 4.900 | 4.520 | 4.580 | 55,908 | -0.17(-3.58%) |
Oct 07, 2020 | 4.200 | 4.800 | 4.162 | 4.750 | 213,169 | +0.56(+13.37%) |
Oct 06, 2020 | 4.240 | 4.310 | 4.120 | 4.190 | 89,857 | -0.11(-2.56%) |
Oct 05, 2020 | 4.240 | 4.400 | 4.110 | 4.300 | 54,807 | +0.20(+4.88%) |
Oct 02, 2020 | 4.270 | 4.300 | 4.050 | 4.100 | 141,400 | -0.16(-3.76%) |
Oct 01, 2020 | 4.300 | 4.354 | 4.240 | 4.260 | 12,567 | -0.03(-0.70%) |
Sep 30, 2020 | 4.330 | 4.485 | 4.260 | 4.290 | 120,224 | -0.03(-0.69%) |
Sep 29, 2020 | 4.400 | 4.470 | 4.280 | 4.320 | 32,515 | -0.03(-0.69%) |
Sep 28, 2020 | 4.230 | 4.440 | 4.225 | 4.350 | 48,190 | +0.13(+3.08%) |
Sep 25, 2020 | 4.230 | 4.300 | 4.060 | 4.220 | 43,000 | -0.04(-0.94%) |
Sep 24, 2020 | 4.280 | 4.400 | 4.189 | 4.260 | 44,826 | -0.07(-1.62%) |
Sep 23, 2020 | 4.460 | 4.730 | 4.230 | 4.330 | 105,040 | -0.02(-0.46%) |
Sep 22, 2020 | 4.310 | 4.400 | 4.220 | 4.350 | 35,736 | +0.03(+0.69%) |
Sep 21, 2020 | 4.110 | 4.440 | 4.010 | 4.320 | 50,642 | -0.05(-1.14%) |
Sep 18, 2020 | 4.680 | 4.730 | 4.088 | 4.370 | 101,500 | -0.13(-2.89%) |
Sep 17, 2020 | 4.360 | 4.990 | 4.000 | 4.500 | 266,589 | +0.25(+5.88%) |
Sep 16, 2020 | 4.110 | 4.250 | 3.775 | 4.250 | 166,550 | +0.26(+6.52%) |
Sep 15, 2020 | 3.700 | 4.340 | 3.650 | 3.990 | 368,486 | +0.61(+18.05%) |
Sep 14, 2020 | 3.260 | 3.445 | 3.000 | 3.380 | 136,986 | +0.20(+6.29%) |
Sep 11, 2020 | 3.370 | 3.370 | 3.170 | 3.180 | 29,000 | -0.15(-4.50%) |
Sep 10, 2020 | 3.400 | 3.500 | 3.320 | 3.330 | 57,614 | -0.04(-1.19%) |
Sep 09, 2020 | 3.080 | 3.640 | 2.930 | 3.370 | 194,825 | +0.39(+13.09%) |
Sep 08, 2020 | 3.200 | 3.200 | 2.970 | 2.980 | 41,987 | -0.19(-5.99%) |
Sep 04, 2020 | 3.300 | 3.358 | 3.140 | 3.170 | 55,500 | -0.16(-4.80%) |
Sep 03, 2020 | 3.300 | 3.390 | 3.178 | 3.330 | 92,281 | -0.03(-0.89%) |
Sep 02, 2020 | 3.700 | 3.750 | 3.270 | 3.360 | 132,099 | -0.38(-10.16%) |
Sep 01, 2020 | 3.870 | 3.920 | 3.690 | 3.740 | 65,558 | -0.14(-3.61%) |
Aug 31, 2020 | 4.000 | 4.000 | 3.760 | 3.880 | 67,142 | -0.12(-3.00%) |
Aug 28, 2020 | 3.930 | 4.290 | 3.921 | 4.000 | 46,300 | +0.09(+2.30%) |
Aug 27, 2020 | 4.030 | 4.095 | 3.910 | 3.910 | 31,890 | -0.11(-2.74%) |
Aug 26, 2020 | 4.100 | 4.110 | 4.010 | 4.020 | 46,630 | -0.07(-1.71%) |
Aug 25, 2020 | 4.200 | 4.219 | 4.000 | 4.090 | 41,660 | -0.05(-1.21%) |
Aug 24, 2020 | 4.080 | 4.180 | 4.020 | 4.140 | 39,275 | -0.01(-0.24%) |
Aug 21, 2020 | 4.140 | 4.200 | 3.990 | 4.150 | 64,700 | -0.16(-3.71%) |
Aug 20, 2020 | 4.390 | 4.390 | 4.140 | 4.310 | 36,986 | -0.15(-3.36%) |
Aug 19, 2020 | 4.450 | 4.500 | 4.370 | 4.460 | 28,368 | -0.03(-0.67%) |
Aug 18, 2020 | 4.500 | 4.500 | 4.350 | 4.490 | 36,613 | +0.00(+0.00%) |
Aug 17, 2020 | 4.450 | 4.550 | 4.280 | 4.490 | 58,636 | +0.04(+0.90%) |
Aug 14, 2020 | 4.400 | 4.450 | 4.290 | 4.450 | 31,800 | +0.07(+1.60%) |
Aug 13, 2020 | 4.350 | 4.430 | 4.260 | 4.380 | 38,742 | +0.03(+0.69%) |
Aug 12, 2020 | 4.190 | 4.350 | 4.110 | 4.350 | 47,577 | +0.23(+5.58%) |
Aug 11, 2020 | 4.290 | 4.290 | 4.065 | 4.120 | 46,632 | +0.02(+0.49%) |
Aug 10, 2020 | 4.150 | 4.150 | 4.000 | 4.100 | 65,600 | -0.11(-2.61%) |
Aug 07, 2020 | 4.160 | 4.250 | 3.800 | 4.210 | 146,200 | -0.23(-5.18%) |
Aug 06, 2020 | 4.860 | 4.860 | 4.175 | 4.440 | 118,097 | -0.10(-2.20%) |
Aug 05, 2020 | 4.450 | 4.540 | 4.320 | 4.540 | 55,643 | +0.09(+2.02%) |
Aug 04, 2020 | 4.500 | 4.536 | 4.150 | 4.450 | 108,671 | -0.10(-2.20%) |
Aug 03, 2020 | 4.310 | 4.550 | 4.240 | 4.550 | 84,553 | +0.32(+7.57%) |
Jul 31, 2020 | 4.390 | 4.460 | 4.220 | 4.230 | 61,500 | -0.12(-2.76%) |
Jul 30, 2020 | 4.510 | 4.510 | 4.240 | 4.350 | 59,309 | -0.19(-4.19%) |
Jul 29, 2020 | 4.280 | 4.550 | 4.216 | 4.540 | 80,802 | +0.34(+8.10%) |
Jul 28, 2020 | 4.310 | 4.400 | 4.200 | 4.200 | 41,553 | -0.14(-3.23%) |
Jul 27, 2020 | 4.430 | 4.430 | 4.110 | 4.340 | 119,339 | +0.24(+5.85%) |
Jul 24, 2020 | 3.960 | 4.210 | 3.960 | 4.100 | 106,300 | +0.03(+0.74%) |
Jul 23, 2020 | 4.350 | 4.530 | 4.070 | 4.070 | 138,473 | -0.25(-5.79%) |
Jul 22, 2020 | 4.310 | 4.370 | 4.112 | 4.320 | 103,371 | -0.02(-0.46%) |
Jul 21, 2020 | 4.350 | 4.600 | 4.120 | 4.340 | 138,609 | +0.09(+2.12%) |
Jul 20, 2020 | 3.810 | 4.250 | 3.810 | 4.250 | 141,467 | +0.36(+9.25%) |
Jul 17, 2020 | 4.010 | 4.130 | 3.650 | 3.890 | 296,600 | -0.26(-6.27%) |
Jul 16, 2020 | 4.200 | 4.320 | 4.130 | 4.150 | 54,088 | -0.05(-1.19%) |
Jul 15, 2020 | 4.200 | 4.290 | 4.120 | 4.200 | 55,174 | +0.10(+2.44%) |
Jul 14, 2020 | 4.000 | 4.200 | 4.000 | 4.100 | 73,861 | +0.24(+6.22%) |
Jul 13, 2020 | 4.750 | 4.800 | 3.860 | 3.860 | 396,075 | -0.99(-20.41%) |
Jul 10, 2020 | 5.050 | 5.082 | 4.810 | 4.850 | 58,500 | -0.09(-1.82%) |
Jul 09, 2020 | 5.520 | 5.520 | 4.850 | 4.940 | 184,126 | -0.46(-8.52%) |
Jul 08, 2020 | 5.390 | 5.570 | 5.140 | 5.400 | 102,775 | +0.02(+0.37%) |
Jul 07, 2020 | 5.070 | 5.630 | 5.030 | 5.380 | 92,864 | +0.26(+5.08%) |
Jul 06, 2020 | 5.470 | 5.500 | 5.050 | 5.120 | 105,302 | -0.26(-4.83%) |
Jul 02, 2020 | 5.200 | 5.665 | 4.910 | 5.380 | 197,400 | +0.27(+5.28%) |
Jul 01, 2020 | 6.100 | 6.100 | 4.760 | 5.110 | 303,096 | -0.99(-16.23%) |
Jun 30, 2020 | 5.900 | 6.200 | 5.180 | 6.100 | 301,222 | +0.20(+3.39%) |
Jun 29, 2020 | 5.050 | 5.950 | 4.990 | 5.900 | 403,878 | +0.95(+19.19%) |
Jun 26, 2020 | 4.950 | 5.000 | 4.580 | 4.950 | 966,500 | +0.07(+1.43%) |
Jun 25, 2020 | 4.390 | 4.950 | 4.380 | 4.880 | 279,184 | +0.55(+12.70%) |
Jun 24, 2020 | 4.240 | 4.420 | 4.200 | 4.330 | 166,805 | +0.09(+2.12%) |
Jun 23, 2020 | 4.370 | 4.370 | 4.230 | 4.240 | 62,435 | -0.03(-0.70%) |
Jun 22, 2020 | 4.220 | 4.436 | 4.220 | 4.270 | 70,706 | +0.05(+1.18%) |
Jun 19, 2020 | 4.200 | 4.265 | 4.070 | 4.220 | 88,700 | +0.02(+0.48%) |
Jun 18, 2020 | 4.200 | 4.450 | 4.150 | 4.200 | 193,151 | +0.00(+0.00%) |
Jun 17, 2020 | 4.130 | 4.230 | 4.050 | 4.200 | 85,586 | +0.13(+3.19%) |
Jun 16, 2020 | 4.090 | 4.120 | 3.990 | 4.070 | 69,570 | +0.16(+4.09%) |
Jun 15, 2020 | 4.080 | 4.080 | 3.700 | 3.910 | 101,136 | +0.05(+1.30%) |
Jun 12, 2020 | 3.610 | 3.930 | 3.610 | 3.860 | 96,300 | +0.35(+9.97%) |
Jun 11, 2020 | 4.030 | 4.030 | 3.480 | 3.510 | 137,932 | -0.54(-13.33%) |
Jun 10, 2020 | 4.070 | 4.150 | 4.030 | 4.050 | 106,365 | +0.02(+0.50%) |
Jun 09, 2020 | 3.830 | 4.100 | 3.830 | 4.030 | 105,394 | +0.19(+4.95%) |
Jun 08, 2020 | 3.890 | 3.990 | 3.830 | 3.840 | 95,713 | -0.07(-1.79%) |
Jun 05, 2020 | 4.100 | 4.100 | 3.720 | 3.910 | 77,800 | -0.06(-1.51%) |
Jun 04, 2020 | 3.940 | 4.140 | 3.904 | 3.970 | 128,612 | +0.07(+1.79%) |
Jun 03, 2020 | 3.770 | 3.910 | 3.710 | 3.900 | 56,534 | +0.13(+3.45%) |
Jun 02, 2020 | 3.580 | 3.790 | 3.540 | 3.770 | 99,966 | +0.28(+8.02%) |