Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.400 | 7.500 | 7.310 | 7.430 | 108,419 | +0.09(+1.23%) |
May 27, 2021 | 7.380 | 7.450 | 7.250 | 7.340 | 107,370 | -0.04(-0.54%) |
May 26, 2021 | 7.500 | 7.570 | 7.210 | 7.380 | 134,044 | +0.05(+0.68%) |
May 25, 2021 | 7.570 | 7.675 | 7.310 | 7.330 | 131,465 | -0.16(-2.14%) |
May 24, 2021 | 7.240 | 7.610 | 7.200 | 7.490 | 166,712 | +0.30(+4.17%) |
May 21, 2021 | 7.170 | 7.304 | 6.970 | 7.190 | 96,999 | +0.09(+1.27%) |
May 20, 2021 | 6.950 | 7.230 | 6.950 | 7.100 | 105,685 | +0.20(+2.90%) |
May 19, 2021 | 6.610 | 6.960 | 6.460 | 6.900 | 128,609 | +0.08(+1.17%) |
May 18, 2021 | 6.470 | 6.898 | 6.380 | 6.820 | 211,618 | +0.34(+5.25%) |
May 17, 2021 | 6.600 | 6.650 | 6.360 | 6.480 | 165,160 | -0.18(-2.70%) |
May 14, 2021 | 6.530 | 6.700 | 6.470 | 6.660 | 108,905 | +0.21(+3.26%) |
May 13, 2021 | 6.570 | 6.720 | 6.350 | 6.450 | 125,022 | -0.02(-0.31%) |
May 12, 2021 | 6.630 | 6.800 | 6.450 | 6.470 | 230,313 | -0.35(-5.13%) |
May 11, 2021 | 6.550 | 6.910 | 6.480 | 6.820 | 217,190 | +0.06(+0.89%) |
May 10, 2021 | 7.210 | 7.220 | 6.750 | 6.760 | 200,213 | -0.49(-6.76%) |
May 07, 2021 | 7.000 | 7.290 | 6.990 | 7.250 | 197,886 | +0.25(+3.57%) |
May 06, 2021 | 6.950 | 7.038 | 6.800 | 7.000 | 219,943 | -0.02(-0.28%) |
May 05, 2021 | 7.110 | 7.180 | 6.920 | 7.020 | 215,250 | +0.01(+0.14%) |
May 04, 2021 | 7.200 | 7.220 | 6.810 | 7.010 | 380,701 | -0.22(-3.04%) |
May 03, 2021 | 6.810 | 7.330 | 6.800 | 7.230 | 443,875 | +0.42(+6.17%) |
Apr 30, 2021 | 7.000 | 7.150 | 6.570 | 6.810 | 351,500 | -0.53(-7.22%) |
Apr 29, 2021 | 7.550 | 7.580 | 7.250 | 7.340 | 237,117 | -0.16(-2.13%) |
Apr 28, 2021 | 7.520 | 7.570 | 7.250 | 7.500 | 142,234 | +0.03(+0.40%) |
Apr 27, 2021 | 7.750 | 7.790 | 7.330 | 7.470 | 159,810 | -0.17(-2.23%) |
Apr 26, 2021 | 7.770 | 7.840 | 7.550 | 7.640 | 166,513 | +0.03(+0.39%) |
Apr 23, 2021 | 7.310 | 7.680 | 7.310 | 7.610 | 157,900 | +0.40(+5.55%) |
Apr 22, 2021 | 7.430 | 7.460 | 7.060 | 7.210 | 135,897 | -0.13(-1.77%) |
Apr 21, 2021 | 6.970 | 7.380 | 6.880 | 7.340 | 145,589 | +0.45(+6.53%) |
Apr 20, 2021 | 7.030 | 7.159 | 6.800 | 6.890 | 135,772 | -0.18(-2.55%) |
Apr 19, 2021 | 7.280 | 7.350 | 6.860 | 7.070 | 226,504 | -0.21(-2.88%) |
Apr 16, 2021 | 7.400 | 7.430 | 7.170 | 7.280 | 110,400 | -0.15(-2.02%) |
Apr 15, 2021 | 7.710 | 7.800 | 7.300 | 7.430 | 148,847 | -0.14(-1.85%) |
Apr 14, 2021 | 7.660 | 7.804 | 7.450 | 7.570 | 156,956 | -0.10(-1.30%) |
Apr 13, 2021 | 7.660 | 7.880 | 7.500 | 7.670 | 186,016 | +0.06(+0.79%) |
Apr 12, 2021 | 7.990 | 7.990 | 7.430 | 7.610 | 180,219 | -0.38(-4.76%) |
Apr 09, 2021 | 8.170 | 8.196 | 7.880 | 7.990 | 114,600 | -0.18(-2.20%) |
Apr 08, 2021 | 7.970 | 8.200 | 7.860 | 8.170 | 155,608 | +0.38(+4.88%) |
Apr 07, 2021 | 8.050 | 8.120 | 7.700 | 7.790 | 127,581 | -0.25(-3.11%) |
Apr 06, 2021 | 8.300 | 8.340 | 7.910 | 8.040 | 175,585 | -0.21(-2.55%) |
Apr 05, 2021 | 8.350 | 8.400 | 8.070 | 8.250 | 173,398 | +0.00(+0.00%) |
Apr 01, 2021 | 8.000 | 8.380 | 7.980 | 8.250 | 172,500 | +0.43(+5.50%) |
Mar 31, 2021 | 7.400 | 7.940 | 7.370 | 7.820 | 261,725 | +0.48(+6.54%) |
Mar 30, 2021 | 7.200 | 7.400 | 7.050 | 7.340 | 166,258 | +0.10(+1.38%) |
Mar 29, 2021 | 7.380 | 7.440 | 7.100 | 7.240 | 194,376 | -0.21(-2.82%) |
Mar 26, 2021 | 7.160 | 7.450 | 7.050 | 7.450 | 239,600 | +0.38(+5.37%) |
Mar 25, 2021 | 7.190 | 7.270 | 6.850 | 7.070 | 336,339 | -0.19(-2.62%) |
Mar 24, 2021 | 7.680 | 7.680 | 7.230 | 7.260 | 181,892 | -0.28(-3.71%) |
Mar 23, 2021 | 7.940 | 7.950 | 7.430 | 7.540 | 209,868 | -0.37(-4.68%) |
Mar 22, 2021 | 8.310 | 8.380 | 7.850 | 7.910 | 195,447 | -0.28(-3.42%) |
Mar 19, 2021 | 7.990 | 8.340 | 7.780 | 8.190 | 1,131,000 | +0.29(+3.67%) |
Mar 18, 2021 | 8.250 | 8.400 | 7.830 | 7.900 | 247,118 | -0.50(-5.95%) |
Mar 17, 2021 | 8.300 | 8.600 | 8.030 | 8.400 | 319,066 | -0.05(-0.59%) |
Mar 16, 2021 | 8.530 | 8.730 | 8.210 | 8.450 | 340,455 | +0.13(+1.56%) |
Mar 15, 2021 | 7.720 | 8.650 | 7.710 | 8.320 | 561,304 | +0.61(+7.91%) |
Mar 12, 2021 | 7.750 | 7.840 | 7.330 | 7.710 | 217,400 | -0.04(-0.52%) |
Mar 11, 2021 | 7.610 | 7.820 | 7.400 | 7.750 | 231,287 | +0.39(+5.30%) |
Mar 10, 2021 | 7.680 | 7.980 | 7.110 | 7.360 | 331,347 | -0.05(-0.67%) |
Mar 09, 2021 | 6.960 | 7.600 | 6.861 | 7.410 | 335,127 | +0.72(+10.76%) |
Mar 08, 2021 | 7.050 | 7.170 | 6.620 | 6.690 | 308,282 | -0.34(-4.84%) |
Mar 05, 2021 | 6.600 | 7.120 | 6.250 | 7.030 | 570,700 | +0.33(+4.93%) |
Mar 04, 2021 | 7.050 | 7.390 | 6.590 | 6.700 | 538,735 | -0.56(-7.71%) |
Mar 03, 2021 | 7.560 | 7.700 | 7.030 | 7.260 | 371,111 | -0.39(-5.10%) |
Mar 02, 2021 | 8.000 | 8.180 | 7.580 | 7.650 | 276,197 | -0.35(-4.37%) |
Mar 01, 2021 | 8.000 | 8.030 | 7.710 | 8.000 | 340,293 | +0.25(+3.23%) |
Feb 26, 2021 | 7.440 | 7.990 | 7.350 | 7.750 | 303,200 | +0.31(+4.17%) |
Feb 25, 2021 | 8.300 | 8.400 | 7.340 | 7.440 | 394,243 | -0.87(-10.47%) |
Feb 24, 2021 | 8.020 | 8.320 | 7.830 | 8.310 | 322,968 | +0.40(+5.06%) |
Feb 23, 2021 | 8.000 | 8.070 | 7.020 | 7.910 | 472,648 | -0.32(-3.89%) |
Feb 22, 2021 | 8.570 | 8.690 | 8.110 | 8.230 | 335,810 | -0.44(-5.07%) |
Feb 19, 2021 | 8.410 | 8.700 | 8.320 | 8.670 | 288,600 | +0.37(+4.46%) |
Feb 18, 2021 | 8.770 | 8.770 | 8.120 | 8.300 | 363,370 | -0.58(-6.53%) |
Feb 17, 2021 | 9.070 | 9.080 | 8.270 | 8.880 | 585,816 | -0.27(-2.95%) |
Feb 16, 2021 | 9.350 | 9.550 | 9.070 | 9.150 | 575,094 | +0.07(+0.77%) |
Feb 12, 2021 | 8.890 | 9.340 | 8.700 | 9.080 | 338,300 | +0.19(+2.14%) |
Feb 11, 2021 | 8.820 | 9.260 | 8.700 | 8.890 | 459,966 | +0.13(+1.48%) |
Feb 10, 2021 | 9.240 | 9.320 | 8.650 | 8.760 | 763,465 | -0.16(-1.79%) |
Feb 09, 2021 | 9.500 | 9.500 | 8.770 | 8.920 | 971,528 | -0.44(-4.70%) |
Feb 08, 2021 | 9.500 | 9.550 | 9.210 | 9.360 | 786,953 | +0.20(+2.18%) |
Feb 05, 2021 | 9.850 | 10.20 | 8.750 | 9.160 | 1,349,100 | -1.32(-12.60%) |
Feb 04, 2021 | 9.820 | 10.60 | 9.650 | 10.48 | 618,711 | +0.55(+5.54%) |
Feb 03, 2021 | 10.22 | 10.25 | 9.650 | 9.930 | 442,632 | -0.20(-1.97%) |
Feb 02, 2021 | 10.16 | 10.35 | 9.880 | 10.13 | 524,521 | +0.28(+2.84%) |
Feb 01, 2021 | 9.130 | 9.990 | 9.130 | 9.850 | 569,672 | +0.90(+10.06%) |
Jan 29, 2021 | 9.250 | 9.499 | 8.850 | 8.950 | 423,800 | -0.46(-4.89%) |
Jan 28, 2021 | 9.010 | 9.440 | 9.010 | 9.410 | 278,246 | +0.40(+4.44%) |
Jan 27, 2021 | 9.750 | 9.860 | 8.820 | 9.010 | 533,400 | -1.01(-10.08%) |
Jan 26, 2021 | 10.10 | 10.18 | 9.800 | 10.02 | 256,182 | -0.08(-0.79%) |
Jan 25, 2021 | 10.88 | 11.00 | 9.250 | 10.10 | 589,636 | -0.50(-4.72%) |
Jan 22, 2021 | 10.71 | 11.25 | 10.32 | 10.60 | 625,500 | +0.05(+0.47%) |
Jan 21, 2021 | 9.550 | 10.70 | 9.540 | 10.55 | 946,067 | +1.12(+11.88%) |
Jan 20, 2021 | 9.300 | 9.670 | 9.260 | 9.430 | 347,028 | +0.18(+1.95%) |
Jan 19, 2021 | 9.000 | 9.440 | 8.890 | 9.250 | 305,459 | +0.61(+7.06%) |
Jan 15, 2021 | 9.350 | 9.350 | 8.510 | 8.640 | 647,600 | -0.78(-8.28%) |
Jan 14, 2021 | 9.260 | 9.780 | 9.250 | 9.420 | 447,785 | +0.36(+3.97%) |
Jan 13, 2021 | 9.350 | 9.410 | 8.940 | 9.060 | 396,259 | -0.34(-3.62%) |
Jan 12, 2021 | 9.380 | 9.800 | 9.250 | 9.400 | 390,953 | -0.10(-1.05%) |
Jan 11, 2021 | 9.090 | 9.600 | 8.810 | 9.500 | 437,692 | +0.57(+6.38%) |
Jan 08, 2021 | 9.450 | 9.627 | 8.800 | 8.930 | 439,000 | -0.42(-4.49%) |
Jan 07, 2021 | 9.220 | 9.680 | 9.000 | 9.350 | 386,447 | +0.27(+2.97%) |
Jan 06, 2021 | 9.250 | 9.540 | 9.020 | 9.080 | 512,787 | -0.01(-0.11%) |
Jan 05, 2021 | 9.470 | 9.990 | 8.950 | 9.090 | 859,479 | -0.46(-4.82%) |
Jan 04, 2021 | 9.360 | 9.650 | 8.720 | 9.550 | 753,567 | +0.37(+4.03%) |
Dec 31, 2020 | 9.180 | 9.180 | 9.180 | 781,084 | +0.13(+1.44%) | |
Dec 30, 2020 | 8.070 | 9.200 | 8.000 | 9.050 | 781,084 | +1.10(+13.84%) |
Dec 29, 2020 | 8.250 | 8.310 | 7.570 | 7.950 | 412,617 | -0.25(-3.05%) |
Dec 28, 2020 | 8.680 | 8.800 | 8.030 | 8.200 | 314,256 | -0.17(-2.03%) |
Dec 24, 2020 | 8.500 | 8.705 | 8.290 | 8.370 | 139,900 | -0.01(-0.12%) |
Dec 23, 2020 | 8.500 | 8.790 | 8.330 | 8.380 | 355,736 | +0.05(+0.60%) |
Dec 22, 2020 | 8.840 | 8.870 | 8.140 | 8.330 | 493,334 | -0.34(-3.92%) |
Dec 21, 2020 | 8.240 | 8.780 | 7.750 | 8.670 | 651,066 | +0.43(+5.22%) |
Dec 18, 2020 | 8.540 | 8.795 | 8.120 | 8.240 | 631,700 | -0.28(-3.29%) |
Dec 17, 2020 | 8.480 | 9.110 | 8.250 | 8.520 | 1,028,138 | +0.20(+2.40%) |
Dec 16, 2020 | 7.810 | 8.640 | 7.510 | 8.320 | 1,192,355 | +0.55(+7.08%) |
Dec 15, 2020 | 7.600 | 8.250 | 7.200 | 7.770 | 1,068,488 | +0.20(+2.64%) |
Dec 14, 2020 | 6.500 | 7.700 | 6.490 | 7.570 | 1,053,301 | +1.16(+18.10%) |
Dec 11, 2020 | 6.310 | 6.450 | 6.235 | 6.410 | 211,600 | +0.08(+1.26%) |
Dec 10, 2020 | 6.080 | 6.480 | 6.000 | 6.330 | 278,181 | +0.25(+4.11%) |
Dec 09, 2020 | 6.570 | 6.570 | 6.000 | 6.080 | 283,329 | -0.39(-6.03%) |
Dec 08, 2020 | 6.500 | 6.590 | 6.250 | 6.470 | 221,883 | -0.12(-1.82%) |
Dec 07, 2020 | 6.920 | 6.960 | 6.460 | 6.590 | 389,500 | -0.33(-4.77%) |
Dec 04, 2020 | 6.700 | 6.985 | 6.630 | 6.920 | 310,400 | +0.35(+5.33%) |
Dec 03, 2020 | 6.600 | 6.700 | 6.360 | 6.570 | 324,785 | +0.08(+1.23%) |
Dec 02, 2020 | 6.310 | 6.540 | 6.030 | 6.490 | 314,280 | +0.12(+1.88%) |
Dec 01, 2020 | 6.470 | 6.570 | 5.840 | 6.370 | 810,134 | +0.02(+0.31%) |
Nov 30, 2020 | 6.530 | 6.540 | 6.120 | 6.350 | 450,170 | -0.09(-1.40%) |
Nov 27, 2020 | 7.056 | 7.204 | 6.370 | 6.440 | 516,500 | -0.46(-6.67%) |
Nov 25, 2020 | 7.470 | 7.562 | 6.810 | 6.900 | 988,500 | -0.71(-9.33%) |
Nov 24, 2020 | 7.580 | 8.070 | 7.240 | 7.610 | 693,077 | +0.37(+5.11%) |
Nov 23, 2020 | 7.500 | 7.530 | 7.120 | 7.240 | 459,184 | -0.03(-0.41%) |
Nov 20, 2020 | 6.760 | 7.322 | 6.750 | 7.270 | 352,100 | +0.50(+7.39%) |
Nov 19, 2020 | 6.790 | 7.060 | 6.600 | 6.770 | 321,092 | -0.13(-1.88%) |
Nov 18, 2020 | 7.400 | 7.530 | 6.810 | 6.900 | 383,161 | -0.47(-6.38%) |
Nov 17, 2020 | 7.540 | 7.700 | 7.270 | 7.370 | 339,171 | -0.11(-1.47%) |
Nov 16, 2020 | 6.950 | 7.500 | 6.700 | 7.480 | 424,951 | +0.58(+8.41%) |
Nov 13, 2020 | 7.020 | 7.150 | 6.750 | 6.900 | 323,100 | +0.04(+0.58%) |
Nov 12, 2020 | 6.970 | 7.140 | 6.700 | 6.860 | 366,888 | -0.02(-0.29%) |
Nov 11, 2020 | 6.450 | 7.060 | 6.280 | 6.880 | 564,833 | +0.67(+10.79%) |
Nov 10, 2020 | 6.270 | 6.690 | 5.700 | 6.210 | 429,180 | -0.07(-1.11%) |
Nov 09, 2020 | 7.630 | 7.700 | 6.060 | 6.280 | 845,865 | -0.97(-13.38%) |
Nov 06, 2020 | 7.130 | 7.500 | 7.030 | 7.250 | 371,800 | -0.03(-0.41%) |
Nov 05, 2020 | 7.990 | 8.040 | 7.000 | 7.280 | 1,116,112 | -0.31(-4.08%) |
Nov 04, 2020 | 6.800 | 8.350 | 6.640 | 7.590 | 2,308,297 | +1.03(+15.70%) |
Nov 03, 2020 | 6.280 | 6.620 | 6.130 | 6.560 | 353,504 | +0.23(+3.63%) |
Nov 02, 2020 | 6.500 | 6.950 | 5.900 | 6.330 | 1,229,381 | -0.09(-1.40%) |
Oct 30, 2020 | 5.750 | 6.553 | 5.750 | 6.420 | 1,007,700 | +0.99(+18.23%) |
Oct 29, 2020 | 5.270 | 5.600 | 5.260 | 5.430 | 295,647 | +0.25(+4.83%) |
Oct 28, 2020 | 5.710 | 5.710 | 4.910 | 5.180 | 550,695 | -0.44(-7.83%) |
Oct 27, 2020 | 5.840 | 5.900 | 5.620 | 5.620 | 265,650 | -0.11(-1.92%) |
Oct 26, 2020 | 5.750 | 5.800 | 5.510 | 5.730 | 303,749 | -0.11(-1.88%) |
Oct 23, 2020 | 6.300 | 6.442 | 5.810 | 5.840 | 541,800 | -0.39(-6.26%) |
Oct 22, 2020 | 5.750 | 6.340 | 5.620 | 6.230 | 683,673 | +0.58(+10.27%) |
Oct 21, 2020 | 5.890 | 6.060 | 5.620 | 5.650 | 605,392 | -0.09(-1.57%) |
Oct 20, 2020 | 4.810 | 6.070 | 4.700 | 5.740 | 2,477,503 | +0.90(+18.60%) |
Oct 19, 2020 | 4.970 | 4.980 | 4.700 | 4.840 | 151,203 | -0.01(-0.21%) |
Oct 16, 2020 | 4.670 | 4.900 | 4.670 | 4.850 | 122,500 | +0.18(+3.85%) |
Oct 15, 2020 | 4.800 | 4.810 | 4.400 | 4.670 | 255,879 | -0.32(-6.41%) |
Oct 14, 2020 | 5.070 | 5.110 | 4.900 | 4.990 | 162,992 | -0.06(-1.19%) |
Oct 13, 2020 | 4.800 | 5.100 | 4.750 | 5.050 | 322,066 | +0.27(+5.65%) |
Oct 12, 2020 | 4.870 | 4.940 | 4.560 | 4.780 | 342,390 | -0.02(-0.42%) |
Oct 09, 2020 | 5.050 | 5.430 | 4.680 | 4.800 | 862,000 | -0.11(-2.24%) |
Oct 08, 2020 | 4.420 | 4.980 | 4.390 | 4.910 | 495,955 | +0.59(+13.66%) |
Oct 07, 2020 | 4.270 | 4.380 | 4.190 | 4.320 | 201,857 | +0.14(+3.35%) |
Oct 06, 2020 | 4.380 | 4.610 | 4.070 | 4.180 | 540,314 | +0.15(+3.72%) |
Oct 05, 2020 | 3.600 | 4.100 | 3.600 | 4.030 | 421,102 | +0.64(+18.70%) |
Oct 02, 2020 | 3.290 | 3.450 | 3.230 | 3.395 | 58,100 | -0.04(-1.31%) |
Oct 01, 2020 | 3.600 | 3.600 | 3.410 | 3.440 | 66,419 | -0.10(-2.82%) |
Sep 30, 2020 | 3.550 | 3.780 | 3.450 | 3.540 | 109,235 | -0.12(-3.28%) |
Sep 29, 2020 | 3.500 | 3.850 | 3.450 | 3.660 | 392,178 | +0.28(+8.28%) |
Sep 28, 2020 | 3.400 | 3.410 | 3.250 | 3.380 | 149,640 | +0.19(+5.96%) |
Sep 25, 2020 | 3.020 | 3.250 | 3.020 | 3.190 | 41,900 | +0.11(+3.57%) |
Sep 24, 2020 | 3.000 | 3.100 | 2.970 | 3.080 | 71,041 | -0.10(-3.14%) |
Sep 23, 2020 | 3.270 | 3.300 | 3.100 | 3.180 | 45,471 | -0.04(-1.24%) |
Sep 22, 2020 | 3.100 | 3.350 | 3.000 | 3.220 | 375,500 | +0.12(+3.87%) |
Sep 21, 2020 | 3.050 | 3.140 | 3.011 | 3.100 | 52,838 | +0.02(+0.65%) |
Sep 18, 2020 | 3.060 | 3.080 | 3.010 | 3.080 | 50,600 | +0.05(+1.65%) |
Sep 17, 2020 | 2.950 | 3.035 | 2.945 | 3.030 | 24,886 | +0.06(+2.02%) |
Sep 16, 2020 | 2.960 | 3.055 | 2.960 | 2.970 | 33,216 | +0.00(+0.00%) |
Sep 15, 2020 | 3.020 | 3.030 | 2.970 | 2.970 | 32,435 | -0.05(-1.66%) |
Sep 14, 2020 | 3.030 | 3.030 | 2.940 | 3.020 | 52,181 | +0.05(+1.68%) |
Sep 11, 2020 | 2.880 | 3.025 | 2.830 | 2.970 | 170,900 | +0.14(+4.95%) |
Sep 10, 2020 | 2.800 | 2.900 | 2.777 | 2.830 | 93,757 | +0.03(+1.07%) |
Sep 09, 2020 | 2.610 | 2.840 | 2.580 | 2.800 | 51,568 | +0.15(+5.66%) |
Sep 08, 2020 | 2.720 | 2.780 | 2.635 | 2.650 | 108,285 | -0.15(-5.36%) |
Sep 04, 2020 | 2.800 | 2.890 | 2.623 | 2.800 | 81,700 | +0.01(+0.36%) |
Sep 03, 2020 | 2.970 | 3.050 | 2.760 | 2.790 | 153,937 | -0.21(-7.00%) |
Sep 02, 2020 | 2.850 | 3.030 | 2.850 | 3.000 | 140,694 | +0.12(+4.17%) |
Sep 01, 2020 | 2.880 | 2.980 | 2.880 | 2.880 | 68,017 | -0.03(-1.03%) |
Aug 31, 2020 | 2.930 | 3.050 | 2.850 | 2.910 | 93,902 | -0.05(-1.69%) |
Aug 28, 2020 | 2.980 | 3.120 | 2.940 | 2.960 | 117,200 | +0.01(+0.34%) |
Aug 27, 2020 | 3.060 | 3.060 | 2.920 | 2.950 | 53,554 | -0.14(-4.53%) |
Aug 26, 2020 | 3.090 | 3.150 | 3.050 | 3.090 | 59,067 | +0.04(+1.31%) |
Aug 25, 2020 | 3.000 | 3.129 | 2.940 | 3.050 | 72,503 | +0.10(+3.39%) |
Aug 24, 2020 | 2.960 | 2.990 | 2.920 | 2.950 | 35,167 | +0.04(+1.37%) |
Aug 21, 2020 | 2.950 | 3.030 | 2.870 | 2.910 | 57,900 | -0.04(-1.36%) |
Aug 20, 2020 | 2.910 | 3.040 | 2.910 | 2.950 | 16,958 | +0.00(+0.00%) |
Aug 19, 2020 | 2.970 | 3.060 | 2.950 | 2.950 | 51,483 | -0.05(-1.67%) |
Aug 18, 2020 | 3.000 | 3.100 | 2.900 | 3.000 | 102,632 | -0.13(-4.15%) |
Aug 17, 2020 | 3.000 | 3.250 | 2.990 | 3.130 | 179,705 | +0.13(+4.33%) |
Aug 14, 2020 | 2.910 | 3.030 | 2.860 | 3.000 | 113,900 | +0.07(+2.39%) |
Aug 13, 2020 | 2.930 | 2.970 | 2.900 | 2.930 | 31,593 | -0.02(-0.68%) |
Aug 12, 2020 | 2.870 | 3.040 | 2.840 | 2.950 | 164,209 | +0.12(+4.24%) |
Aug 11, 2020 | 2.860 | 3.080 | 2.800 | 2.830 | 215,908 | -0.03(-1.05%) |
Aug 10, 2020 | 2.830 | 2.950 | 2.800 | 2.860 | 138,918 | +0.06(+2.14%) |
Aug 07, 2020 | 2.960 | 3.150 | 2.800 | 2.800 | 233,800 | -0.24(-7.89%) |
Aug 06, 2020 | 3.000 | 3.060 | 2.760 | 3.040 | 177,925 | -0.03(-0.98%) |
Aug 05, 2020 | 3.070 | 3.100 | 3.010 | 3.070 | 177,270 | +0.03(+0.99%) |
Aug 04, 2020 | 3.240 | 3.290 | 2.920 | 3.040 | 387,544 | -0.50(-14.12%) |
Aug 03, 2020 | 3.200 | 3.920 | 2.900 | 3.540 | 2,122,016 | +0.21(+6.31%) |
Jul 31, 2020 | 2.490 | 3.520 | 2.280 | 3.330 | 3,870,500 | +1.08(+48.00%) |
Jul 30, 2020 | 2.230 | 2.260 | 2.090 | 2.250 | 157,219 | +0.05(+2.27%) |
Jul 29, 2020 | 2.120 | 2.200 | 2.050 | 2.200 | 93,235 | +0.09(+4.27%) |
Jul 28, 2020 | 2.260 | 2.260 | 2.003 | 2.110 | 66,190 | -0.15(-6.64%) |
Jul 27, 2020 | 2.140 | 2.260 | 2.060 | 2.260 | 75,261 | +0.12(+5.61%) |
Jul 24, 2020 | 2.040 | 2.150 | 2.040 | 2.140 | 39,300 | +0.00(+0.00%) |
Jul 23, 2020 | 2.200 | 2.290 | 2.000 | 2.140 | 111,466 | -0.10(-4.38%) |
Jul 22, 2020 | 2.500 | 2.500 | 2.150 | 2.238 | 109,338 | -0.17(-7.14%) |
Jul 21, 2020 | 2.220 | 2.460 | 2.130 | 2.410 | 309,202 | +0.25(+11.57%) |
Jul 20, 2020 | 2.200 | 2.200 | 2.130 | 2.160 | 97,334 | +0.00(+0.00%) |
Jul 17, 2020 | 2.335 | 2.335 | 2.100 | 2.160 | 188,400 | +0.01(+0.47%) |
Jul 16, 2020 | 1.980 | 2.180 | 1.940 | 2.150 | 284,088 | +0.21(+10.63%) |
Jul 15, 2020 | 1.700 | 1.965 | 1.684 | 1.943 | 408,512 | +0.24(+14.32%) |
Jul 14, 2020 | 1.690 | 1.719 | 1.650 | 1.700 | 29,882 | +0.04(+2.41%) |
Jul 13, 2020 | 1.720 | 1.750 | 1.660 | 1.660 | 38,348 | -0.03(-1.78%) |
Jul 10, 2020 | 1.690 | 1.710 | 1.680 | 1.690 | 73,700 | +0.04(+2.42%) |
Jul 09, 2020 | 1.700 | 1.760 | 1.630 | 1.650 | 125,205 | -0.04(-2.37%) |
Jul 08, 2020 | 1.690 | 1.710 | 1.600 | 1.690 | 61,117 | +0.01(+0.60%) |
Jul 07, 2020 | 1.710 | 1.710 | 1.640 | 1.680 | 28,509 | +0.00(+0.00%) |
Jul 06, 2020 | 1.690 | 1.718 | 1.630 | 1.680 | 202,459 | +0.06(+3.70%) |
Jul 02, 2020 | 1.640 | 1.720 | 1.610 | 1.620 | 24,800 | -0.00(-0.16%) |
Jul 01, 2020 | 1.680 | 1.710 | 1.623 | 1.623 | 14,210 | -0.08(-4.55%) |
Jun 30, 2020 | 1.690 | 1.730 | 1.650 | 1.700 | 33,987 | +0.01(+0.59%) |
Jun 29, 2020 | 1.650 | 1.710 | 1.630 | 1.690 | 24,097 | +0.03(+1.64%) |
Jun 26, 2020 | 1.670 | 1.680 | 1.630 | 1.663 | 13,600 | +0.00(+0.16%) |
Jun 25, 2020 | 1.630 | 1.690 | 1.600 | 1.660 | 13,401 | +0.06(+4.03%) |
Jun 24, 2020 | 1.650 | 1.680 | 1.560 | 1.596 | 32,234 | -0.04(-2.70%) |
Jun 23, 2020 | 1.670 | 1.730 | 1.640 | 1.640 | 16,312 | -0.05(-2.96%) |
Jun 22, 2020 | 1.600 | 1.720 | 1.600 | 1.690 | 26,001 | +0.08(+4.97%) |
Jun 19, 2020 | 1.660 | 1.722 | 1.610 | 1.610 | 32,100 | -0.04(-2.42%) |
Jun 18, 2020 | 1.700 | 1.730 | 1.630 | 1.650 | 47,521 | +0.03(+1.85%) |
Jun 17, 2020 | 1.590 | 1.670 | 1.520 | 1.620 | 40,710 | -0.08(-4.71%) |
Jun 16, 2020 | 1.530 | 1.710 | 1.520 | 1.700 | 204,964 | +0.19(+12.58%) |
Jun 15, 2020 | 1.500 | 1.580 | 1.500 | 1.510 | 22,811 | -0.01(-0.66%) |
Jun 12, 2020 | 1.550 | 1.560 | 1.470 | 1.520 | 49,600 | +0.03(+1.83%) |
Jun 11, 2020 | 1.510 | 1.520 | 1.480 | 1.493 | 35,096 | -0.06(-3.70%) |
Jun 10, 2020 | 1.520 | 1.570 | 1.510 | 1.550 | 16,242 | +0.00(+0.00%) |
Jun 09, 2020 | 1.520 | 1.570 | 1.510 | 1.550 | 34,022 | +0.00(+0.00%) |
Jun 08, 2020 | 1.570 | 1.590 | 1.500 | 1.550 | 55,503 | +0.03(+1.97%) |
Jun 05, 2020 | 1.500 | 1.590 | 1.500 | 1.520 | 58,300 | +0.02(+1.33%) |
Jun 04, 2020 | 1.560 | 1.560 | 1.500 | 1.500 | 19,915 | -0.03(-1.96%) |
Jun 03, 2020 | 1.555 | 1.555 | 1.500 | 1.530 | 17,363 | +0.01(+0.66%) |
Jun 02, 2020 | 1.600 | 1.600 | 1.510 | 1.520 | 4,406 | -0.02(-1.62%) |