Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.260 | 6.320 | 6.210 | 6.220 | 397,725 | +0.04(+0.65%) |
May 27, 2021 | 6.185 | 6.200 | 6.120 | 6.180 | 855,204 | +0.04(+0.73%) |
May 26, 2021 | 6.206 | 6.240 | 6.090 | 6.135 | 1,658,336 | -0.11(-1.68%) |
May 25, 2021 | 6.310 | 6.330 | 6.210 | 6.240 | 689,519 | +0.15(+2.46%) |
May 24, 2021 | 6.123 | 6.150 | 6.020 | 6.090 | 408,567 | +0.05(+0.83%) |
May 21, 2021 | 6.003 | 6.070 | 5.970 | 6.040 | 1,235,877 | -0.15(-2.42%) |
May 20, 2021 | 6.054 | 6.200 | 6.040 | 6.190 | 760,994 | +0.08(+1.31%) |
May 19, 2021 | 5.950 | 6.150 | 5.910 | 6.110 | 510,021 | +0.12(+2.00%) |
May 18, 2021 | 6.180 | 6.200 | 5.980 | 5.990 | 1,634,889 | -0.10(-1.64%) |
May 17, 2021 | 6.030 | 6.100 | 6.020 | 6.090 | 474,458 | -0.00(-0.08%) |
May 14, 2021 | 6.010 | 6.100 | 5.900 | 6.095 | 535,123 | +0.13(+2.27%) |
May 13, 2021 | 5.920 | 6.030 | 5.860 | 5.960 | 400,813 | +0.04(+0.68%) |
May 12, 2021 | 5.980 | 6.070 | 5.880 | 5.920 | 1,153,156 | -0.32(-5.05%) |
May 11, 2021 | 6.162 | 6.260 | 6.120 | 6.235 | 2,809,812 | -0.26(-4.08%) |
May 10, 2021 | 6.590 | 6.600 | 6.500 | 6.500 | 375,234 | -0.05(-0.76%) |
May 07, 2021 | 6.419 | 6.560 | 6.395 | 6.550 | 421,503 | +0.08(+1.24%) |
May 06, 2021 | 6.530 | 6.560 | 6.350 | 6.470 | 671,342 | -0.06(-0.92%) |
May 05, 2021 | 6.480 | 6.570 | 6.450 | 6.530 | 493,171 | +0.12(+1.79%) |
May 04, 2021 | 6.600 | 6.610 | 6.340 | 6.415 | 788,271 | -0.24(-3.53%) |
May 03, 2021 | 6.560 | 6.690 | 6.550 | 6.650 | 401,964 | +0.13(+2.04%) |
Apr 30, 2021 | 6.605 | 6.650 | 6.497 | 6.517 | 256,300 | -0.10(-1.56%) |
Apr 29, 2021 | 6.680 | 6.705 | 6.520 | 6.620 | 374,019 | -0.04(-0.53%) |
Apr 28, 2021 | 6.680 | 6.734 | 6.600 | 6.655 | 1,236,321 | +0.19(+2.86%) |
Apr 27, 2021 | 6.390 | 6.490 | 6.350 | 6.470 | 1,193,591 | +0.05(+0.78%) |
Apr 26, 2021 | 6.370 | 6.450 | 6.350 | 6.420 | 415,184 | +0.08(+1.31%) |
Apr 23, 2021 | 6.210 | 6.380 | 6.200 | 6.337 | 632,100 | +0.07(+1.07%) |
Apr 22, 2021 | 6.320 | 6.340 | 6.225 | 6.270 | 643,494 | -0.13(-2.03%) |
Apr 21, 2021 | 6.220 | 6.430 | 6.190 | 6.400 | 1,009,957 | +0.00(+0.00%) |
Apr 20, 2021 | 6.478 | 6.490 | 6.250 | 6.400 | 1,787,392 | -0.30(-4.48%) |
Apr 19, 2021 | 6.795 | 6.830 | 6.640 | 6.700 | 615,834 | -0.25(-3.60%) |
Apr 16, 2021 | 6.957 | 6.980 | 6.880 | 6.950 | 431,900 | +0.03(+0.43%) |
Apr 15, 2021 | 6.840 | 6.950 | 6.800 | 6.920 | 970,379 | -0.06(-0.86%) |
Apr 14, 2021 | 6.955 | 7.010 | 6.930 | 6.980 | 426,564 | +0.06(+0.87%) |
Apr 13, 2021 | 6.915 | 6.980 | 6.800 | 6.920 | 949,297 | +0.09(+1.39%) |
Apr 12, 2021 | 6.830 | 6.850 | 6.770 | 6.825 | 829,964 | -0.11(-1.59%) |
Apr 09, 2021 | 6.780 | 6.940 | 6.760 | 6.935 | 1,500,700 | +0.02(+0.36%) |
Apr 08, 2021 | 6.910 | 6.940 | 6.810 | 6.910 | 1,055,546 | -0.21(-2.88%) |
Apr 07, 2021 | 7.008 | 7.140 | 7.000 | 7.115 | 970,159 | +0.01(+0.14%) |
Apr 06, 2021 | 7.040 | 7.150 | 7.035 | 7.105 | 935,621 | +0.04(+0.50%) |
Apr 05, 2021 | 6.920 | 7.120 | 6.885 | 7.070 | 1,514,884 | +0.22(+3.21%) |
Apr 01, 2021 | 6.742 | 6.870 | 6.735 | 6.850 | 716,100 | +0.04(+0.66%) |
Mar 31, 2021 | 6.782 | 6.910 | 6.660 | 6.805 | 2,109,442 | -0.02(-0.22%) |
Mar 30, 2021 | 6.560 | 6.850 | 6.550 | 6.820 | 3,068,042 | +0.31(+4.76%) |
Mar 29, 2021 | 6.433 | 6.580 | 6.400 | 6.510 | 2,053,291 | +0.01(+0.15%) |
Mar 26, 2021 | 6.412 | 6.580 | 6.410 | 6.500 | 3,596,000 | +0.06(+0.93%) |
Mar 25, 2021 | 6.185 | 6.450 | 6.140 | 6.440 | 1,204,859 | +0.15(+2.38%) |
Mar 24, 2021 | 6.340 | 6.440 | 6.270 | 6.290 | 3,695,223 | -0.31(-4.70%) |
Mar 23, 2021 | 6.970 | 7.080 | 6.450 | 6.600 | 1,569,841 | -0.48(-6.78%) |
Mar 22, 2021 | 7.012 | 7.200 | 7.000 | 7.080 | 1,312,428 | -0.29(-3.87%) |
Mar 19, 2021 | 6.990 | 7.420 | 6.980 | 7.365 | 2,484,500 | +0.08(+1.03%) |
Mar 18, 2021 | 7.370 | 7.420 | 7.250 | 7.290 | 774,940 | -0.19(-2.54%) |
Mar 17, 2021 | 7.170 | 7.500 | 7.120 | 7.480 | 1,313,098 | +0.12(+1.63%) |
Mar 16, 2021 | 7.317 | 7.430 | 7.260 | 7.360 | 1,743,600 | +0.00(+0.00%) |
Mar 15, 2021 | 7.070 | 7.380 | 7.035 | 7.360 | 4,275,536 | +0.44(+6.36%) |
Mar 12, 2021 | 6.710 | 6.930 | 6.710 | 6.920 | 556,100 | +0.08(+1.17%) |
Mar 11, 2021 | 6.780 | 6.890 | 6.710 | 6.840 | 221,127 | -0.01(-0.15%) |
Mar 10, 2021 | 6.960 | 6.960 | 6.740 | 6.850 | 378,487 | -0.12(-1.72%) |
Mar 09, 2021 | 6.625 | 7.010 | 6.600 | 6.970 | 644,764 | +0.31(+4.65%) |
Mar 08, 2021 | 6.575 | 6.770 | 6.550 | 6.660 | 319,431 | +0.08(+1.22%) |
Mar 05, 2021 | 6.625 | 6.850 | 6.380 | 6.580 | 279,400 | -0.04(-0.60%) |
Mar 04, 2021 | 6.670 | 6.810 | 6.490 | 6.620 | 534,200 | -0.23(-3.36%) |
Mar 03, 2021 | 6.925 | 7.040 | 6.770 | 6.850 | 230,904 | -0.05(-0.72%) |
Mar 02, 2021 | 6.923 | 7.110 | 6.800 | 6.900 | 353,198 | -0.20(-2.82%) |
Mar 01, 2021 | 7.000 | 7.150 | 6.940 | 7.100 | 248,814 | +0.30(+4.41%) |
Feb 26, 2021 | 6.960 | 6.980 | 6.730 | 6.800 | 296,300 | +0.20(+3.03%) |
Feb 25, 2021 | 6.950 | 6.980 | 6.560 | 6.600 | 447,823 | +0.01(+0.15%) |
Feb 24, 2021 | 6.390 | 6.610 | 6.300 | 6.590 | 1,328,789 | +0.41(+6.63%) |
Feb 23, 2021 | 6.130 | 6.190 | 5.989 | 6.180 | 1,442,088 | +0.21(+3.52%) |
Feb 22, 2021 | 5.800 | 6.050 | 5.780 | 5.970 | 961,337 | +0.17(+2.91%) |
Feb 19, 2021 | 5.650 | 5.920 | 5.650 | 5.801 | 258,200 | +0.10(+1.77%) |
Feb 18, 2021 | 5.640 | 5.720 | 5.580 | 5.700 | 245,732 | -0.06(-1.04%) |
Feb 17, 2021 | 5.830 | 5.830 | 5.570 | 5.760 | 394,992 | -0.04(-0.69%) |
Feb 16, 2021 | 5.730 | 5.835 | 5.690 | 5.800 | 227,810 | +0.12(+2.11%) |
Feb 12, 2021 | 5.600 | 5.730 | 5.600 | 5.680 | 378,500 | -0.07(-1.22%) |
Feb 11, 2021 | 5.633 | 5.800 | 5.580 | 5.750 | 671,973 | +0.04(+0.61%) |
Feb 10, 2021 | 5.700 | 5.860 | 5.590 | 5.715 | 1,952,350 | -0.31(-5.15%) |
Feb 09, 2021 | 5.950 | 6.160 | 5.950 | 6.025 | 878,397 | +0.01(+0.08%) |
Feb 08, 2021 | 5.850 | 6.100 | 5.780 | 6.020 | 987,222 | +0.27(+4.70%) |
Feb 05, 2021 | 5.750 | 5.790 | 5.660 | 5.750 | 30,500 | -0.03(-0.43%) |
Feb 04, 2021 | 5.640 | 5.775 | 5.640 | 5.775 | 27,441 | +0.08(+1.32%) |
Feb 03, 2021 | 5.740 | 5.750 | 5.625 | 5.700 | 63,176 | +0.03(+0.53%) |
Feb 02, 2021 | 5.590 | 5.688 | 5.520 | 5.670 | 29,383 | +0.14(+2.53%) |
Feb 01, 2021 | 5.740 | 5.740 | 5.480 | 5.530 | 29,734 | +0.13(+2.41%) |
Jan 29, 2021 | 5.400 | 5.610 | 5.400 | 5.400 | 17,400 | -0.21(-3.74%) |
Jan 28, 2021 | 5.610 | 5.750 | 5.570 | 5.610 | 68,976 | +0.43(+8.30%) |
Jan 27, 2021 | 5.150 | 5.320 | 5.095 | 5.180 | 10,234 | -0.15(-2.81%) |
Jan 26, 2021 | 5.250 | 5.350 | 5.210 | 5.330 | 34,356 | +0.06(+1.14%) |
Jan 25, 2021 | 5.300 | 5.310 | 5.155 | 5.270 | 63,824 | -0.60(-10.22%) |
Jan 22, 2021 | 5.860 | 5.908 | 5.790 | 5.870 | 15,100 | -0.23(-3.77%) |
Jan 21, 2021 | 6.060 | 6.177 | 6.050 | 6.100 | 99,494 | +0.12(+2.09%) |
Jan 20, 2021 | 6.000 | 6.000 | 5.955 | 5.975 | 15,704 | -0.03(-0.42%) |
Jan 19, 2021 | 5.960 | 6.000 | 5.910 | 6.000 | 12,528 | +0.14(+2.39%) |
Jan 15, 2021 | 5.890 | 5.970 | 5.770 | 5.860 | 20,500 | -0.04(-0.68%) |
Jan 14, 2021 | 5.800 | 6.000 | 5.800 | 5.900 | 80,654 | +0.10(+1.72%) |
Jan 13, 2021 | 5.650 | 5.800 | 5.650 | 5.800 | 5,366 | +0.01(+0.26%) |
Jan 12, 2021 | 5.760 | 5.785 | 5.740 | 5.785 | 17,068 | +0.03(+0.43%) |
Jan 11, 2021 | 5.800 | 5.800 | 5.640 | 5.760 | 13,347 | -0.19(-3.19%) |
Jan 08, 2021 | 5.840 | 5.950 | 5.820 | 5.950 | 7,400 | +0.03(+0.42%) |
Jan 07, 2021 | 5.990 | 6.000 | 5.850 | 5.925 | 6,629 | +0.10(+1.80%) |
Jan 06, 2021 | 5.930 | 5.930 | 5.820 | 5.820 | 237,221 | -0.08(-1.36%) |
Jan 05, 2021 | 6.085 | 6.170 | 5.900 | 5.900 | 93,017 | -0.03(-0.51%) |
Jan 04, 2021 | 6.050 | 6.070 | 5.890 | 5.930 | 42,811 | -0.43(-6.76%) |
Dec 31, 2020 | 6.360 | 6.360 | 6.360 | 19,999 | +0.08(+1.35%) | |
Dec 30, 2020 | 6.392 | 6.450 | 6.260 | 6.275 | 19,999 | +0.10(+1.54%) |
Dec 29, 2020 | 6.390 | 6.400 | 6.180 | 6.180 | 45,641 | -0.04(-0.64%) |
Dec 28, 2020 | 6.190 | 6.220 | 6.190 | 6.220 | 4,966 | +0.22(+3.67%) |
Dec 24, 2020 | 6.199 | 6.199 | 6.000 | 6.000 | 700 | -0.05(-0.83%) |
Dec 23, 2020 | 5.992 | 6.200 | 5.992 | 6.050 | 5,426 | +0.25(+4.40%) |
Dec 22, 2020 | 5.890 | 5.890 | 5.729 | 5.795 | 35,273 | +0.04(+0.78%) |
Dec 21, 2020 | 5.500 | 5.790 | 5.500 | 5.750 | 65,588 | -0.31(-5.12%) |
Dec 18, 2020 | 6.170 | 6.170 | 5.982 | 6.060 | 8,900 | -0.04(-0.66%) |
Dec 17, 2020 | 5.950 | 6.200 | 5.950 | 6.100 | 26,070 | +0.07(+1.16%) |
Dec 16, 2020 | 5.930 | 6.030 | 5.890 | 6.030 | 3,872 | +0.14(+2.38%) |
Dec 15, 2020 | 5.810 | 5.890 | 5.680 | 5.890 | 13,900 | +0.27(+4.80%) |
Dec 14, 2020 | 5.666 | 5.710 | 5.585 | 5.620 | 28,842 | -0.16(-2.68%) |
Dec 11, 2020 | 5.920 | 6.080 | 5.685 | 5.775 | 157,000 | -0.14(-2.45%) |
Dec 10, 2020 | 5.930 | 6.030 | 5.790 | 5.920 | 20,691 | -0.10(-1.66%) |
Dec 09, 2020 | 6.180 | 6.280 | 6.020 | 6.020 | 55,660 | -0.03(-0.43%) |
Dec 08, 2020 | 6.085 | 6.160 | 5.940 | 6.046 | 25,515 | -0.14(-2.33%) |
Dec 07, 2020 | 6.060 | 6.210 | 6.030 | 6.190 | 79,416 | -0.05(-0.80%) |
Dec 04, 2020 | 6.350 | 6.350 | 6.170 | 6.240 | 63,300 | +0.10(+1.63%) |
Dec 03, 2020 | 6.040 | 6.140 | 5.900 | 6.140 | 42,858 | +0.14(+2.33%) |
Dec 02, 2020 | 6.000 | 6.040 | 5.860 | 6.000 | 32,610 | +0.00(+0.00%) |
Dec 01, 2020 | 5.815 | 6.100 | 5.815 | 6.000 | 25,838 | +0.41(+7.33%) |
Nov 30, 2020 | 5.730 | 5.870 | 5.520 | 5.590 | 31,826 | -0.24(-4.12%) |
Nov 27, 2020 | 5.740 | 5.930 | 5.740 | 5.830 | 18,200 | +0.34(+6.27%) |
Nov 25, 2020 | 5.609 | 5.609 | 5.460 | 5.486 | 7,900 | +0.04(+0.66%) |
Nov 24, 2020 | 5.400 | 5.550 | 5.350 | 5.450 | 32,538 | +0.11(+1.96%) |
Nov 23, 2020 | 5.380 | 5.390 | 5.275 | 5.345 | 12,904 | -0.02(-0.28%) |
Nov 20, 2020 | 5.270 | 5.420 | 5.270 | 5.360 | 111,300 | +0.02(+0.28%) |
Nov 19, 2020 | 5.300 | 5.390 | 5.300 | 5.345 | 5,208 | -0.14(-2.46%) |
Nov 18, 2020 | 5.700 | 5.700 | 5.480 | 5.480 | 31,486 | -0.20(-3.52%) |
Nov 17, 2020 | 5.780 | 5.785 | 5.610 | 5.680 | 28,024 | -0.20(-3.40%) |
Nov 16, 2020 | 5.860 | 5.940 | 5.750 | 5.880 | 31,147 | +0.39(+7.10%) |
Nov 13, 2020 | 5.370 | 5.540 | 5.320 | 5.490 | 36,000 | +0.18(+3.42%) |
Nov 12, 2020 | 5.320 | 5.570 | 5.240 | 5.308 | 6,789 | +0.06(+1.11%) |
Nov 11, 2020 | 5.440 | 5.440 | 5.200 | 5.250 | 33,537 | -0.08(-1.50%) |
Nov 10, 2020 | 5.190 | 5.380 | 5.150 | 5.330 | 6,317 | +0.25(+4.92%) |
Nov 09, 2020 | 5.160 | 5.380 | 5.000 | 5.080 | 192,605 | +0.80(+18.69%) |
Nov 06, 2020 | 4.260 | 4.290 | 4.220 | 4.280 | 18,800 | -0.12(-2.73%) |
Nov 05, 2020 | 4.200 | 4.400 | 4.190 | 4.400 | 179,635 | +0.27(+6.54%) |
Nov 04, 2020 | 4.250 | 4.260 | 3.990 | 4.130 | 43,395 | +0.12(+3.12%) |
Nov 03, 2020 | 4.120 | 4.155 | 4.000 | 4.005 | 44,317 | +0.10(+2.69%) |
Nov 02, 2020 | 3.810 | 4.009 | 3.801 | 3.900 | 5,823 | +0.27(+7.44%) |
Oct 30, 2020 | 3.859 | 3.930 | 3.630 | 3.630 | 24,100 | -0.14(-3.59%) |
Oct 29, 2020 | 3.660 | 3.765 | 3.660 | 3.765 | 19,878 | +0.10(+2.87%) |
Oct 28, 2020 | 3.650 | 3.740 | 3.600 | 3.660 | 30,080 | -0.22(-5.71%) |
Oct 27, 2020 | 3.960 | 3.970 | 3.882 | 3.882 | 3,723 | -0.08(-2.10%) |
Oct 26, 2020 | 4.050 | 4.050 | 3.820 | 3.965 | 31,596 | -0.13(-3.29%) |
Oct 23, 2020 | 4.170 | 4.170 | 4.000 | 4.100 | 25,200 | +0.11(+2.76%) |
Oct 22, 2020 | 3.830 | 3.990 | 3.810 | 3.990 | 471,893 | +0.19(+5.00%) |
Oct 21, 2020 | 4.050 | 4.050 | 3.800 | 3.800 | 72,177 | -0.22(-5.50%) |
Oct 20, 2020 | 4.150 | 4.170 | 4.020 | 4.021 | 69,767 | +0.34(+9.27%) |
Oct 19, 2020 | 3.680 | 3.820 | 3.630 | 3.680 | 83,074 | +0.00(+0.00%) |
Oct 16, 2020 | 3.804 | 3.960 | 3.680 | 3.680 | 38,000 | +0.00(+0.00%) |
Oct 15, 2020 | 3.600 | 3.740 | 3.500 | 3.680 | 38,173 | +0.17(+4.84%) |
Oct 14, 2020 | 3.650 | 3.650 | 3.500 | 3.510 | 38,489 | -0.13(-3.57%) |
Oct 13, 2020 | 3.670 | 3.850 | 3.610 | 3.640 | 73,983 | -0.53(-12.71%) |
Oct 12, 2020 | 5.490 | 5.490 | 4.060 | 4.170 | 1,084,198 | -1.28(-23.49%) |
Oct 09, 2020 | 4.470 | 5.500 | 4.455 | 5.450 | 257,400 | +0.88(+19.26%) |
Oct 08, 2020 | 4.090 | 4.810 | 4.090 | 4.570 | 357,492 | +0.63(+15.99%) |
Oct 07, 2020 | 3.670 | 3.960 | 3.670 | 3.940 | 59,165 | +0.28(+7.65%) |
Oct 06, 2020 | 3.630 | 3.770 | 3.580 | 3.660 | 55,994 | +0.03(+0.83%) |
Oct 05, 2020 | 3.630 | 3.660 | 3.510 | 3.630 | 47,754 | +0.63(+21.20%) |
Oct 02, 2020 | 2.970 | 3.000 | 2.970 | 2.995 | 1,400 | -0.10(-3.39%) |
Oct 01, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 117 | +0.00(+0.00%) |
Sep 30, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 416 | +0.00(+0.00%) |
Sep 29, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 701 | +0.26(+9.15%) |
Sep 28, 2020 | 2.970 | 2.970 | 2.840 | 411 | -0.13(-4.38%) | |
Sep 25, 2020 | 3.000 | 3.000 | 2.970 | 2.970 | 1,800 | -0.03(-1.00%) |
Sep 24, 2020 | 3.035 | 3.035 | 3.000 | 3.000 | 2,487 | -0.10(-3.23%) |
Sep 23, 2020 | 3.170 | 3.170 | 3.100 | 3.100 | 3,350 | +0.09(+2.99%) |
Sep 22, 2020 | 3.010 | 3.010 | 3.010 | 1 | +0.00(+0.00%) | |
Sep 21, 2020 | 3.160 | 3.200 | 3.000 | 3.010 | 18,252 | -0.31(-9.34%) |
Sep 18, 2020 | 3.320 | 3.420 | 3.320 | 3.320 | 3,700 | +0.05(+1.53%) |
Sep 17, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 201 | -0.08(-2.39%) |
Sep 16, 2020 | 3.350 | 3.395 | 3.230 | 3.350 | 27,350 | -0.00(-0.15%) |
Sep 15, 2020 | 3.350 | 3.355 | 3.330 | 3.355 | 1,763 | +0.02(+0.45%) |
Sep 14, 2020 | 3.350 | 3.350 | 3.330 | 3.340 | 1,125 | +0.01(+0.45%) |
Sep 11, 2020 | 3.300 | 3.325 | 3.290 | 3.325 | 6,400 | -0.07(-2.06%) |
Sep 10, 2020 | 3.300 | 3.400 | 3.300 | 3.395 | 8,097 | +0.26(+8.29%) |
Sep 09, 2020 | 2.980 | 3.160 | 2.970 | 3.135 | 53,225 | +0.03(+1.13%) |
Sep 08, 2020 | 3.080 | 3.100 | 3.000 | 3.100 | 8,758 | +0.00(+0.00%) |
Sep 04, 2020 | 3.100 | 3.110 | 3.040 | 3.100 | 18,500 | +0.10(+3.33%) |
Sep 03, 2020 | 3.065 | 3.065 | 3.000 | 3.000 | 2,668 | +0.03(+1.01%) |
Sep 02, 2020 | 2.990 | 3.010 | 2.945 | 2.970 | 14,263 | +0.04(+1.43%) |
Sep 01, 2020 | 2.920 | 2.940 | 2.855 | 2.928 | 21,677 | -0.08(-2.72%) |
Aug 31, 2020 | 3.050 | 3.100 | 3.010 | 3.010 | 40,025 | -0.03(-0.82%) |
Aug 28, 2020 | 3.035 | 3.035 | 3.035 | 3.035 | 100 | +0.03(+1.00%) |
Aug 27, 2020 | 3.020 | 3.030 | 3.000 | 3.005 | 7,056 | +0.09(+3.26%) |
Aug 26, 2020 | 2.940 | 2.980 | 2.910 | 2.910 | 1,557 | -0.03(-1.02%) |
Aug 25, 2020 | 3.000 | 3.000 | 2.885 | 2.940 | 9,720 | +0.05(+1.73%) |
Aug 24, 2020 | 2.800 | 2.940 | 2.800 | 2.890 | 47,814 | +0.17(+6.25%) |
Aug 21, 2020 | 2.710 | 2.720 | 2.660 | 2.720 | 1,000 | -0.01(-0.37%) |
Aug 20, 2020 | 2.650 | 2.730 | 2.650 | 2.730 | 3,095 | -0.08(-2.85%) |
Aug 19, 2020 | 2.650 | 2.840 | 2.650 | 2.810 | 10,711 | +0.08(+2.93%) |
Aug 18, 2020 | 2.750 | 2.830 | 2.730 | 2.730 | 4,292 | -0.17(-5.86%) |
Aug 17, 2020 | 2.900 | 2.900 | 2.860 | 2.900 | 1,020 | -0.04(-1.36%) |
Aug 14, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | -0.17(-5.47%) |
Aug 13, 2020 | 3.120 | 3.120 | 3.100 | 3.110 | 701 | +0.01(+0.32%) |
Aug 12, 2020 | 3.200 | 3.200 | 3.050 | 3.100 | 6,000 | +0.00(+0.00%) |
Aug 11, 2020 | 3.080 | 3.100 | 3.040 | 3.100 | 4,470 | +0.52(+20.16%) |
Aug 07, 2020 | 2.580 | 2.580 | 2.580 | 0 | -0.03(-1.15%) | |
Aug 06, 2020 | 2.620 | 2.690 | 2.610 | 2.610 | 7,250 | +0.11(+4.40%) |
Aug 05, 2020 | 2.500 | 2.500 | 2.500 | 38 | +0.00(+0.00%) | |
Aug 04, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
Aug 03, 2020 | 2.440 | 2.530 | 2.360 | 2.500 | 16,815 | -0.04(-1.57%) |
Jul 31, 2020 | 2.590 | 2.590 | 2.500 | 2.540 | 5,200 | -0.06(-2.31%) |
Jul 30, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.11(-4.06%) |
Jul 29, 2020 | 2.600 | 2.710 | 2.600 | 2.710 | 1,745 | -0.01(-0.37%) |
Jul 28, 2020 | 2.740 | 2.740 | 2.680 | 2.720 | 15,105 | +0.01(+0.37%) |
Jul 27, 2020 | 2.770 | 2.770 | 2.680 | 2.710 | 6,198 | -0.20(-6.87%) |
Jul 24, 2020 | 2.890 | 2.910 | 2.890 | 2.910 | 200 | -0.03(-1.02%) |
Jul 23, 2020 | 2.920 | 2.960 | 2.920 | 2.940 | 8,900 | +0.00(+0.00%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 10,060 | -0.09(-2.97%) |
Jul 21, 2020 | 2.900 | 3.030 | 2.890 | 3.030 | 9,853 | +0.13(+4.48%) |
Jul 20, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 142 | +0.13(+4.69%) |
Jul 17, 2020 | 2.825 | 2.825 | 2.770 | 2.770 | 600 | +0.04(+1.47%) |
Jul 16, 2020 | 2.772 | 2.772 | 2.730 | 2.730 | 1,322 | -0.05(-1.80%) |
Jul 15, 2020 | 2.780 | 2.780 | 2.780 | 2.780 | 270 | +0.06(+2.21%) |
Jul 14, 2020 | 2.720 | 2.720 | 2.720 | 24 | +0.00(+0.00%) | |
Jul 13, 2020 | 2.630 | 2.720 | 2.620 | 2.720 | 2,355 | -0.04(-1.45%) |
Jul 10, 2020 | 2.600 | 2.760 | 2.600 | 2.760 | 23,000 | -0.07(-2.47%) |
Jul 09, 2020 | 2.860 | 2.860 | 2.780 | 2.830 | 5,773 | -0.09(-3.20%) |
Jul 08, 2020 | 2.915 | 2.930 | 2.810 | 2.924 | 19,915 | -0.13(-4.27%) |
Jul 07, 2020 | 2.990 | 3.054 | 2.910 | 3.054 | 3,800 | +0.10(+3.53%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.950 | 2.950 | 25,756 | -0.15(-4.84%) |
Jul 02, 2020 | 3.240 | 3.240 | 3.100 | 3.100 | 8,100 | +0.20(+6.90%) |
Jul 01, 2020 | 2.900 | 2.900 | 2.900 | 183 | +0.00(+0.00%) | |
Jun 30, 2020 | 2.890 | 2.900 | 2.855 | 2.900 | 2,350 | +0.05(+1.75%) |
Jun 29, 2020 | 2.840 | 2.870 | 2.770 | 2.850 | 38,923 | +0.04(+1.42%) |
Jun 26, 2020 | 2.950 | 2.950 | 2.770 | 2.810 | 16,500 | -0.20(-6.64%) |
Jun 25, 2020 | 2.980 | 3.090 | 2.950 | 3.010 | 8,994 | -0.14(-4.44%) |
Jun 24, 2020 | 3.240 | 3.250 | 3.130 | 3.150 | 49,973 | -0.33(-9.48%) |
Jun 23, 2020 | 3.520 | 3.520 | 3.400 | 3.480 | 4,090 | +0.16(+4.82%) |
Jun 22, 2020 | 3.220 | 3.350 | 3.210 | 3.320 | 29,351 | -0.14(-4.05%) |
Jun 19, 2020 | 3.560 | 3.630 | 3.380 | 3.460 | 5,700 | -0.14(-3.89%) |
Jun 18, 2020 | 3.280 | 3.640 | 3.280 | 3.600 | 27,000 | -0.19(-5.01%) |
Jun 17, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 1,500 | +0.24(+6.76%) |
Jun 16, 2020 | 3.990 | 3.990 | 3.550 | 3.550 | 3,283 | -0.15(-4.05%) |
Jun 15, 2020 | 3.530 | 3.700 | 3.350 | 3.700 | 31,626 | +0.25(+7.25%) |
Jun 12, 2020 | 3.999 | 4.000 | 3.440 | 3.450 | 25,400 | +0.06(+1.77%) |
Jun 11, 2020 | 3.660 | 3.660 | 3.360 | 3.390 | 9,745 | -0.61(-15.25%) |
Jun 10, 2020 | 3.850 | 4.000 | 3.680 | 4.000 | 26,367 | +0.01(+0.25%) |
Jun 09, 2020 | 4.070 | 4.070 | 3.500 | 3.990 | 65,857 | -0.11(-2.68%) |
Jun 08, 2020 | 4.450 | 4.450 | 4.000 | 4.100 | 36,064 | -0.08(-1.80%) |
Jun 05, 2020 | 4.135 | 4.260 | 4.000 | 4.175 | 41,200 | +0.27(+7.05%) |
Jun 04, 2020 | 3.760 | 3.900 | 3.590 | 3.900 | 89,678 | +0.14(+3.72%) |
Jun 03, 2020 | 3.720 | 3.770 | 3.600 | 3.760 | 9,695 | +0.26(+7.43%) |
Jun 02, 2020 | 3.500 | 3.500 | 3.365 | 3.500 | 3,471 | +0.38(+12.18%) |