Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.190 | 3.300 | 3.050 | 3.160 | 11,412 | -0.10(-3.22%) |
May 27, 2021 | 3.280 | 3.490 | 3.200 | 3.265 | 19,603 | -0.03(-1.06%) |
May 26, 2021 | 3.550 | 3.567 | 3.250 | 3.300 | 37,771 | -0.22(-6.25%) |
May 25, 2021 | 3.290 | 3.600 | 3.220 | 3.520 | 108,256 | +0.25(+7.65%) |
May 24, 2021 | 3.230 | 3.280 | 3.200 | 3.270 | 10,830 | +0.12(+3.82%) |
May 21, 2021 | 3.170 | 3.170 | 3.135 | 3.150 | 3,770 | +0.01(+0.31%) |
May 20, 2021 | 3.080 | 3.160 | 3.080 | 3.140 | 5,451 | +0.08(+2.78%) |
May 19, 2021 | 3.050 | 3.080 | 3.020 | 3.055 | 16,023 | -0.02(-0.81%) |
May 18, 2021 | 3.070 | 3.080 | 3.040 | 3.080 | 5,631 | +0.08(+2.67%) |
May 17, 2021 | 3.050 | 3.050 | 2.990 | 3.000 | 18,835 | -0.05(-1.64%) |
May 14, 2021 | 2.930 | 3.070 | 2.930 | 3.050 | 5,309 | +0.12(+4.10%) |
May 13, 2021 | 3.140 | 3.264 | 2.880 | 2.930 | 185,566 | -0.24(-7.57%) |
May 12, 2021 | 3.080 | 3.170 | 2.980 | 3.170 | 29,028 | +0.09(+2.92%) |
May 11, 2021 | 3.010 | 3.090 | 2.930 | 3.080 | 7,329 | +0.08(+2.67%) |
May 10, 2021 | 3.140 | 3.290 | 2.810 | 3.000 | 67,757 | -0.12(-3.85%) |
May 07, 2021 | 3.730 | 3.880 | 3.030 | 3.120 | 109,002 | -0.49(-13.57%) |
May 06, 2021 | 3.870 | 3.870 | 3.610 | 3.610 | 53,022 | -0.23(-5.99%) |
May 05, 2021 | 3.840 | 3.840 | 3.820 | 3.840 | 1,874 | +0.04(+1.05%) |
May 04, 2021 | 3.870 | 3.910 | 3.800 | 3.800 | 8,684 | -0.10(-2.56%) |
May 03, 2021 | 3.940 | 3.960 | 3.900 | 3.900 | 21,813 | -0.07(-1.76%) |
Apr 30, 2021 | 3.990 | 3.990 | 3.940 | 3.970 | 7,800 | -0.02(-0.50%) |
Apr 29, 2021 | 3.988 | 4.031 | 3.970 | 3.990 | 16,007 | -0.01(-0.25%) |
Apr 28, 2021 | 4.040 | 4.100 | 3.970 | 4.000 | 12,739 | +0.00(+0.00%) |
Apr 27, 2021 | 4.010 | 4.100 | 3.980 | 4.000 | 16,514 | +0.01(+0.25%) |
Apr 26, 2021 | 3.990 | 4.080 | 3.900 | 3.990 | 32,890 | -0.01(-0.25%) |
Apr 23, 2021 | 3.970 | 4.000 | 3.960 | 4.000 | 46,300 | +0.03(+0.76%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.950 | 3.970 | 42,335 | -0.01(-0.34%) |
Apr 21, 2021 | 3.970 | 4.000 | 3.920 | 3.984 | 1,536 | -0.04(-0.91%) |
Apr 20, 2021 | 3.938 | 4.050 | 3.938 | 4.020 | 27,290 | -0.05(-1.23%) |
Apr 19, 2021 | 3.980 | 4.070 | 3.980 | 4.070 | 8,781 | +0.08(+2.01%) |
Apr 16, 2021 | 3.970 | 4.000 | 3.910 | 3.990 | 29,000 | -0.03(-0.75%) |
Apr 15, 2021 | 3.900 | 4.180 | 3.900 | 4.020 | 19,836 | +0.05(+1.26%) |
Apr 14, 2021 | 3.980 | 4.010 | 3.950 | 3.970 | 14,480 | -0.02(-0.50%) |
Apr 13, 2021 | 3.980 | 3.990 | 3.870 | 3.990 | 6,022 | -0.02(-0.50%) |
Apr 12, 2021 | 3.990 | 4.050 | 3.850 | 4.010 | 28,495 | -0.02(-0.50%) |
Apr 09, 2021 | 4.090 | 4.160 | 4.020 | 4.030 | 11,000 | -0.15(-3.59%) |
Apr 08, 2021 | 4.115 | 4.180 | 4.021 | 4.180 | 11,474 | +0.09(+2.20%) |
Apr 07, 2021 | 4.130 | 4.141 | 4.000 | 4.090 | 12,506 | -0.05(-1.21%) |
Apr 06, 2021 | 4.040 | 4.190 | 4.040 | 4.140 | 12,734 | +0.14(+3.50%) |
Apr 05, 2021 | 3.990 | 4.150 | 3.920 | 4.000 | 8,941 | +0.09(+2.30%) |
Apr 01, 2021 | 4.000 | 4.120 | 3.870 | 3.910 | 16,600 | -0.09(-2.25%) |
Mar 31, 2021 | 3.910 | 4.150 | 3.910 | 4.000 | 28,663 | +0.09(+2.30%) |
Mar 30, 2021 | 3.840 | 3.910 | 3.830 | 3.910 | 4,139 | +0.01(+0.26%) |
Mar 29, 2021 | 3.853 | 3.905 | 3.853 | 3.900 | 2,958 | +0.04(+1.04%) |
Mar 26, 2021 | 4.060 | 4.060 | 3.860 | 3.860 | 1,700 | -0.07(-1.78%) |
Mar 25, 2021 | 3.930 | 3.970 | 3.810 | 3.930 | 22,544 | +0.03(+0.77%) |
Mar 24, 2021 | 4.000 | 4.220 | 3.880 | 3.900 | 21,277 | -0.14(-3.47%) |
Mar 23, 2021 | 4.024 | 4.180 | 4.024 | 4.040 | 4,557 | -0.13(-3.12%) |
Mar 22, 2021 | 4.200 | 4.400 | 4.170 | 4.170 | 13,163 | -0.03(-0.71%) |
Mar 19, 2021 | 4.180 | 4.400 | 4.060 | 4.200 | 23,000 | -0.01(-0.24%) |
Mar 18, 2021 | 4.150 | 4.590 | 4.150 | 4.210 | 101,337 | +0.03(+0.72%) |
Mar 17, 2021 | 3.920 | 4.310 | 3.830 | 4.180 | 318,421 | +0.35(+9.14%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.800 | 3.830 | 50,211 | -0.02(-0.52%) |
Mar 15, 2021 | 3.910 | 3.910 | 3.850 | 3.850 | 16,439 | +0.00(+0.00%) |
Mar 12, 2021 | 3.910 | 3.920 | 3.840 | 3.850 | 3,900 | -0.06(-1.53%) |
Mar 11, 2021 | 3.810 | 3.910 | 3.740 | 3.910 | 9,840 | +0.17(+4.55%) |
Mar 10, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 10,203 | -0.06(-1.58%) |
Mar 09, 2021 | 3.800 | 3.900 | 3.800 | 3.800 | 6,413 | +0.00(+0.00%) |
Mar 08, 2021 | 3.820 | 3.850 | 3.800 | 3.800 | 13,288 | -0.04(-1.04%) |
Mar 05, 2021 | 4.020 | 4.040 | 3.800 | 3.840 | 26,100 | -0.20(-4.95%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.853 | 4.040 | 16,971 | +0.04(+1.00%) |
Mar 03, 2021 | 4.040 | 4.090 | 4.000 | 4.000 | 17,095 | -0.01(-0.25%) |
Mar 02, 2021 | 3.950 | 4.090 | 3.950 | 4.010 | 6,576 | +0.01(+0.25%) |
Mar 01, 2021 | 4.027 | 4.100 | 3.897 | 4.000 | 35,802 | +0.11(+2.83%) |
Feb 26, 2021 | 3.940 | 3.950 | 3.800 | 3.890 | 47,900 | -0.10(-2.51%) |
Feb 25, 2021 | 4.050 | 4.200 | 3.897 | 3.990 | 21,835 | +0.00(+0.00%) |
Feb 24, 2021 | 3.894 | 4.029 | 3.872 | 3.990 | 6,695 | +0.14(+3.64%) |
Feb 23, 2021 | 3.830 | 4.050 | 3.740 | 3.850 | 31,818 | -0.16(-3.99%) |
Feb 22, 2021 | 4.140 | 4.160 | 4.010 | 4.010 | 17,625 | -0.19(-4.58%) |
Feb 19, 2021 | 4.170 | 4.330 | 4.130 | 4.202 | 20,900 | +0.10(+2.50%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.010 | 4.100 | 23,842 | -0.22(-5.09%) |
Feb 17, 2021 | 4.570 | 4.650 | 4.320 | 4.320 | 26,227 | -0.17(-3.79%) |
Feb 16, 2021 | 4.480 | 4.610 | 4.380 | 4.490 | 50,041 | +0.20(+4.66%) |
Feb 12, 2021 | 4.270 | 4.500 | 4.080 | 4.290 | 72,900 | +0.14(+3.37%) |
Feb 11, 2021 | 4.200 | 4.250 | 4.010 | 4.150 | 23,394 | -0.04(-0.95%) |
Feb 10, 2021 | 4.190 | 4.260 | 4.110 | 4.190 | 38,774 | +0.08(+1.95%) |
Feb 09, 2021 | 4.150 | 4.240 | 3.970 | 4.110 | 51,972 | -0.04(-0.96%) |
Feb 08, 2021 | 4.100 | 4.150 | 4.000 | 4.150 | 41,374 | +0.19(+4.80%) |
Feb 05, 2021 | 4.070 | 4.100 | 3.950 | 3.960 | 77,000 | +0.04(+0.95%) |
Feb 04, 2021 | 4.020 | 4.090 | 3.820 | 3.923 | 68,297 | -0.07(-1.69%) |
Feb 03, 2021 | 3.730 | 4.180 | 3.730 | 3.990 | 125,183 | +0.15(+3.91%) |
Feb 02, 2021 | 3.760 | 3.850 | 3.750 | 3.840 | 13,081 | +0.08(+2.13%) |
Feb 01, 2021 | 3.760 | 3.850 | 3.760 | 3.760 | 13,067 | +0.05(+1.35%) |
Jan 29, 2021 | 3.760 | 3.820 | 3.700 | 3.710 | 18,900 | -0.07(-1.85%) |
Jan 28, 2021 | 3.820 | 3.850 | 3.770 | 3.780 | 15,494 | -0.02(-0.53%) |
Jan 27, 2021 | 3.810 | 3.850 | 3.800 | 3.800 | 27,487 | -0.07(-1.81%) |
Jan 26, 2021 | 3.900 | 3.910 | 3.800 | 3.870 | 25,465 | +0.03(+0.78%) |
Jan 25, 2021 | 3.920 | 3.920 | 3.810 | 3.840 | 37,120 | +0.01(+0.26%) |
Jan 22, 2021 | 3.720 | 3.880 | 3.720 | 3.830 | 30,700 | -0.07(-1.79%) |
Jan 21, 2021 | 3.720 | 3.960 | 3.650 | 3.900 | 236,317 | +0.42(+11.96%) |
Jan 20, 2021 | 3.550 | 3.670 | 3.480 | 3.483 | 45,107 | -0.03(-0.75%) |
Jan 19, 2021 | 3.640 | 3.640 | 3.480 | 3.510 | 34,220 | -0.14(-3.84%) |
Jan 15, 2021 | 3.800 | 3.810 | 3.500 | 3.650 | 26,500 | -0.18(-4.70%) |
Jan 14, 2021 | 3.890 | 3.890 | 3.700 | 3.830 | 16,162 | +0.01(+0.26%) |
Jan 13, 2021 | 3.850 | 3.941 | 3.733 | 3.820 | 24,207 | +0.06(+1.60%) |
Jan 12, 2021 | 3.600 | 3.830 | 3.600 | 3.760 | 23,723 | +0.00(+0.00%) |
Jan 11, 2021 | 3.820 | 3.970 | 3.570 | 3.760 | 36,707 | +0.08(+2.17%) |
Jan 08, 2021 | 3.400 | 3.740 | 3.400 | 3.680 | 64,400 | +0.31(+9.20%) |
Jan 07, 2021 | 3.390 | 3.440 | 3.350 | 3.370 | 10,655 | +0.00(+0.00%) |
Jan 06, 2021 | 3.360 | 3.480 | 3.270 | 3.370 | 21,614 | +0.08(+2.43%) |
Jan 05, 2021 | 3.300 | 3.530 | 3.290 | 3.290 | 16,481 | +0.00(+0.00%) |
Jan 04, 2021 | 3.300 | 3.320 | 3.250 | 3.290 | 10,814 | -0.06(-1.79%) |
Dec 31, 2020 | 3.350 | 3.350 | 3.350 | 33,412 | -0.06(-1.76%) | |
Dec 30, 2020 | 3.280 | 3.560 | 3.280 | 3.410 | 33,412 | +0.12(+3.65%) |
Dec 29, 2020 | 3.580 | 3.600 | 3.254 | 3.290 | 38,107 | -0.08(-2.37%) |
Dec 28, 2020 | 3.530 | 3.630 | 3.290 | 3.370 | 79,843 | -0.26(-7.16%) |
Dec 24, 2020 | 3.720 | 3.800 | 3.500 | 3.630 | 31,900 | -0.21(-5.47%) |
Dec 23, 2020 | 4.250 | 4.390 | 3.830 | 3.840 | 55,457 | -0.66(-14.67%) |
Dec 22, 2020 | 4.110 | 4.660 | 4.104 | 4.500 | 73,042 | -0.39(-7.98%) |
Dec 21, 2020 | 4.980 | 5.000 | 4.690 | 4.890 | 23,278 | -0.21(-4.12%) |
Dec 18, 2020 | 5.060 | 5.230 | 4.600 | 5.100 | 209,700 | -0.60(-10.53%) |
Dec 17, 2020 | 4.160 | 6.050 | 4.160 | 5.700 | 268,569 | +1.43(+33.49%) |
Dec 16, 2020 | 4.120 | 4.650 | 4.100 | 4.270 | 38,390 | +0.03(+0.71%) |
Dec 15, 2020 | 3.840 | 4.450 | 3.650 | 4.240 | 44,143 | +0.40(+10.42%) |
Dec 14, 2020 | 3.840 | 3.920 | 3.710 | 3.840 | 40,839 | -0.06(-1.54%) |
Dec 11, 2020 | 3.560 | 3.937 | 3.420 | 3.900 | 56,300 | +0.28(+7.73%) |
Dec 10, 2020 | 3.485 | 3.730 | 3.410 | 3.620 | 7,635 | +0.07(+1.97%) |
Dec 09, 2020 | 3.630 | 3.730 | 3.500 | 3.550 | 9,825 | -0.05(-1.39%) |
Dec 08, 2020 | 3.620 | 4.110 | 3.450 | 3.600 | 34,937 | +0.04(+1.12%) |
Dec 07, 2020 | 3.570 | 3.750 | 3.410 | 3.560 | 37,570 | -0.18(-4.81%) |
Dec 04, 2020 | 3.750 | 3.930 | 3.653 | 3.740 | 17,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.920 | 3.994 | 3.610 | 3.740 | 79,332 | -0.01(-0.27%) |
Dec 02, 2020 | 3.650 | 3.800 | 3.520 | 3.750 | 33,091 | +0.10(+2.74%) |
Dec 01, 2020 | 3.480 | 3.870 | 3.480 | 3.650 | 222,744 | +0.05(+1.39%) |
Nov 30, 2020 | 3.860 | 3.890 | 3.400 | 3.600 | 159,008 | -0.31(-7.93%) |
Nov 27, 2020 | 3.930 | 4.378 | 3.730 | 3.910 | 188,200 | -0.10(-2.49%) |
Nov 25, 2020 | 3.930 | 4.240 | 3.670 | 4.010 | 138,700 | -0.08(-1.96%) |
Nov 24, 2020 | 4.130 | 4.250 | 3.600 | 4.090 | 122,093 | +0.12(+3.02%) |
Nov 23, 2020 | 3.490 | 4.110 | 3.450 | 3.970 | 184,214 | +0.52(+15.07%) |
Nov 20, 2020 | 3.110 | 3.570 | 3.110 | 3.450 | 69,900 | +0.31(+9.87%) |
Nov 19, 2020 | 3.060 | 3.250 | 3.010 | 3.140 | 36,894 | +0.18(+6.08%) |
Nov 18, 2020 | 3.020 | 3.130 | 2.830 | 2.960 | 91,759 | +0.05(+1.72%) |
Nov 17, 2020 | 2.730 | 3.100 | 2.730 | 2.910 | 128,846 | +0.19(+6.99%) |
Nov 16, 2020 | 2.700 | 2.820 | 2.660 | 2.720 | 41,814 | -0.02(-0.73%) |
Nov 13, 2020 | 2.800 | 2.930 | 2.606 | 2.740 | 64,300 | -0.03(-1.08%) |
Nov 12, 2020 | 2.850 | 2.960 | 2.750 | 2.770 | 53,892 | -0.12(-4.15%) |
Nov 11, 2020 | 2.970 | 2.980 | 2.800 | 2.890 | 56,995 | -0.03(-1.03%) |
Nov 10, 2020 | 3.100 | 3.149 | 2.810 | 2.920 | 42,245 | -0.16(-5.19%) |
Nov 09, 2020 | 3.140 | 3.300 | 3.030 | 3.080 | 46,175 | -0.09(-2.84%) |
Nov 06, 2020 | 3.250 | 3.350 | 3.070 | 3.170 | 43,300 | -0.07(-2.16%) |
Nov 05, 2020 | 3.260 | 3.390 | 3.170 | 3.240 | 62,787 | +0.03(+0.93%) |
Nov 04, 2020 | 3.320 | 3.430 | 3.200 | 3.210 | 57,660 | -0.10(-3.02%) |
Nov 03, 2020 | 3.240 | 3.380 | 3.106 | 3.310 | 72,507 | +0.09(+2.80%) |
Nov 02, 2020 | 3.360 | 3.620 | 3.210 | 3.220 | 133,841 | -0.06(-1.83%) |
Oct 30, 2020 | 3.700 | 3.880 | 3.120 | 3.280 | 177,800 | -0.54(-14.14%) |
Oct 29, 2020 | 4.160 | 4.370 | 3.720 | 3.820 | 216,646 | -0.40(-9.48%) |
Oct 28, 2020 | 3.830 | 4.780 | 3.830 | 4.220 | 590,587 | +0.14(+3.43%) |
Oct 27, 2020 | 3.680 | 4.980 | 3.550 | 4.080 | 1,156,684 | +0.60(+17.24%) |
Oct 26, 2020 | 4.060 | 4.100 | 3.400 | 3.480 | 199,757 | -1.00(-22.32%) |
Oct 23, 2020 | 4.570 | 5.300 | 4.370 | 4.480 | 416,100 | -1.55(-25.70%) |
Oct 22, 2020 | 3.250 | 6.650 | 3.230 | 6.030 | 5,534,714 | +2.99(+98.36%) |
Oct 21, 2020 | 4.160 | 4.160 | 2.880 | 3.040 | 144,979 | -0.92(-23.23%) |
Oct 20, 2020 | 4.000 | 4.920 | 3.400 | 3.960 | 267,189 | +0.16(+4.21%) |
Oct 19, 2020 | 3.160 | 4.320 | 3.160 | 3.800 | 133,747 | +0.64(+20.30%) |
Oct 16, 2020 | 3.280 | 3.280 | 3.025 | 3.159 | 5,600 | -0.12(-3.67%) |
Oct 15, 2020 | 3.280 | 3.280 | 2.967 | 3.279 | 5,150 | +0.10(+3.11%) |
Oct 14, 2020 | 3.120 | 3.305 | 3.048 | 3.180 | 5,909 | -0.14(-4.20%) |
Oct 13, 2020 | 3.200 | 3.360 | 2.920 | 3.320 | 5,246 | -0.01(-0.20%) |
Oct 12, 2020 | 3.040 | 3.360 | 3.040 | 3.327 | 25,604 | +0.03(+1.06%) |
Oct 09, 2020 | 3.320 | 3.320 | 2.858 | 3.292 | 1,725 | -0.03(-0.84%) |
Oct 08, 2020 | 3.280 | 3.320 | 3.000 | 3.320 | 4,779 | +0.04(+1.21%) |
Oct 07, 2020 | 2.880 | 3.320 | 2.814 | 3.280 | 5,118 | +0.12(+3.81%) |
Oct 06, 2020 | 3.160 | 3.200 | 2.928 | 3.160 | 1,175 | -0.04(-1.25%) |
Oct 05, 2020 | 3.320 | 3.320 | 3.044 | 3.200 | 2,415 | -0.10(-3.03%) |
Oct 02, 2020 | 3.080 | 3.344 | 2.888 | 3.300 | 9,575 | +0.24(+7.84%) |
Oct 01, 2020 | 3.020 | 3.060 | 2.696 | 3.060 | 4,522 | +0.03(+0.92%) |
Sep 30, 2020 | 3.200 | 3.200 | 2.740 | 3.032 | 9,951 | -0.17(-5.25%) |
Sep 29, 2020 | 3.200 | 3.200 | 2.930 | 3.200 | 8,294 | +0.17(+5.65%) |
Sep 28, 2020 | 3.080 | 3.112 | 2.920 | 3.029 | 10,042 | -0.05(-1.68%) |
Sep 25, 2020 | 3.394 | 3.400 | 2.896 | 3.080 | 2,325 | -0.15(-4.69%) |
Sep 24, 2020 | 3.000 | 3.360 | 2.848 | 3.232 | 11,441 | +0.07(+2.28%) |
Sep 23, 2020 | 3.400 | 3.480 | 3.120 | 3.160 | 11,664 | -0.35(-10.02%) |
Sep 22, 2020 | 3.360 | 3.520 | 3.360 | 3.512 | 23,893 | -0.08(-2.35%) |
Sep 21, 2020 | 3.880 | 3.880 | 3.302 | 3.596 | 53,124 | -0.20(-5.33%) |
Sep 18, 2020 | 3.720 | 4.720 | 3.440 | 3.799 | 139,225 | +0.05(+1.36%) |
Sep 17, 2020 | 3.800 | 3.920 | 3.680 | 3.748 | 8,656 | -0.04(-1.17%) |
Sep 16, 2020 | 3.680 | 3.800 | 3.680 | 3.792 | 1,783 | -0.09(-2.26%) |
Sep 15, 2020 | 3.720 | 4.000 | 3.680 | 3.880 | 1,962 | +0.11(+2.96%) |
Sep 14, 2020 | 4.000 | 4.080 | 3.672 | 3.768 | 5,297 | -0.51(-11.95%) |
Sep 11, 2020 | 4.440 | 4.440 | 4.040 | 4.280 | 4,950 | -0.28(-6.14%) |
Sep 10, 2020 | 4.520 | 4.600 | 4.360 | 4.560 | 1,339 | +0.04(+0.88%) |
Sep 09, 2020 | 4.800 | 4.800 | 4.200 | 4.520 | 1,178 | +0.00(+0.00%) |
Sep 08, 2020 | 4.520 | 4.760 | 4.520 | 4.520 | 271 | -0.14(-3.00%) |
Sep 04, 2020 | 4.680 | 4.760 | 4.520 | 4.660 | 4,125 | +0.12(+2.58%) |
Sep 03, 2020 | 4.840 | 4.840 | 4.426 | 4.543 | 2,283 | -0.22(-4.56%) |
Sep 02, 2020 | 4.800 | 4.840 | 4.560 | 4.760 | 1,014 | -0.08(-1.65%) |
Sep 01, 2020 | 4.960 | 5.080 | 4.700 | 4.840 | 680 | -0.02(-0.41%) |
Aug 31, 2020 | 5.400 | 5.400 | 4.320 | 4.860 | 2,746 | -0.54(-10.00%) |
Aug 28, 2020 | 5.360 | 5.400 | 5.120 | 5.400 | 1,250 | +0.20(+3.85%) |
Aug 27, 2020 | 5.120 | 5.440 | 4.680 | 5.200 | 5,158 | -0.20(-3.70%) |
Aug 26, 2020 | 5.160 | 5.480 | 4.999 | 5.400 | 9,021 | +0.22(+4.25%) |
Aug 25, 2020 | 5.400 | 5.400 | 5.154 | 5.180 | 1,707 | -0.02(-0.38%) |
Aug 24, 2020 | 5.760 | 5.760 | 5.160 | 5.200 | 3,507 | -0.56(-9.72%) |
Aug 21, 2020 | 5.480 | 5.800 | 5.340 | 5.760 | 1,675 | +0.60(+11.63%) |
Aug 20, 2020 | 5.680 | 5.800 | 5.160 | 5.160 | 7,014 | -0.64(-11.03%) |
Aug 19, 2020 | 5.720 | 5.800 | 5.700 | 5.800 | 473 | +0.08(+1.40%) |
Aug 18, 2020 | 5.720 | 5.920 | 5.560 | 5.720 | 780 | +0.00(+0.00%) |
Aug 17, 2020 | 5.840 | 5.840 | 5.520 | 5.720 | 847 | -0.12(-2.05%) |
Aug 14, 2020 | 5.720 | 5.848 | 5.720 | 5.840 | 700 | -0.12(-2.01%) |
Aug 13, 2020 | 5.980 | 6.164 | 5.901 | 5.960 | 1,022 | -0.12(-1.97%) |
Aug 12, 2020 | 6.040 | 6.080 | 6.000 | 6.080 | 441 | -0.04(-0.65%) |
Aug 11, 2020 | 5.960 | 6.160 | 5.960 | 6.120 | 1,133 | +0.06(+0.99%) |
Aug 10, 2020 | 6.000 | 6.060 | 5.720 | 6.060 | 515 | +0.18(+3.06%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.720 | 5.880 | 2,000 | +0.00(+0.00%) |
Aug 06, 2020 | 5.920 | 6.020 | 5.800 | 5.880 | 400 | -0.04(-0.68%) |
Aug 05, 2020 | 5.900 | 5.920 | 5.764 | 5.920 | 294 | +0.16(+2.78%) |
Aug 04, 2020 | 5.800 | 5.800 | 5.760 | 5.760 | 459 | -0.08(-1.37%) |
Aug 03, 2020 | 5.960 | 5.960 | 5.800 | 5.840 | 501 | -0.24(-3.95%) |
Jul 31, 2020 | 5.920 | 6.080 | 5.780 | 6.080 | 1,775 | +0.08(+1.33%) |
Jul 30, 2020 | 6.000 | 6.160 | 5.720 | 6.000 | 4,531 | +0.00(+0.00%) |
Jul 29, 2020 | 6.160 | 6.160 | 5.920 | 6.000 | 555 | -0.16(-2.59%) |
Jul 28, 2020 | 6.160 | 6.160 | 6.080 | 6.160 | 337 | -0.00(-0.01%) |
Jul 27, 2020 | 6.080 | 6.160 | 6.080 | 6.160 | 424 | -0.04(-0.65%) |
Jul 24, 2020 | 6.120 | 6.360 | 6.000 | 6.200 | 925 | +0.02(+0.32%) |
Jul 23, 2020 | 6.400 | 6.600 | 6.120 | 6.180 | 2,394 | -0.26(-4.04%) |
Jul 22, 2020 | 6.320 | 6.680 | 6.200 | 6.440 | 1,406 | -0.04(-0.62%) |
Jul 21, 2020 | 6.320 | 6.560 | 6.240 | 6.480 | 1,060 | +0.00(+0.00%) |
Jul 20, 2020 | 6.720 | 6.760 | 6.320 | 6.480 | 3,714 | -0.02(-0.31%) |
Jul 17, 2020 | 6.600 | 6.600 | 5.900 | 6.500 | 7,925 | -0.06(-0.91%) |
Jul 16, 2020 | 6.240 | 6.571 | 6.180 | 6.560 | 5,338 | +0.28(+4.46%) |
Jul 15, 2020 | 6.400 | 6.400 | 6.060 | 6.280 | 746 | +0.36(+6.08%) |
Jul 14, 2020 | 6.320 | 6.400 | 5.880 | 5.920 | 3,511 | -0.52(-8.14%) |
Jul 13, 2020 | 6.640 | 6.880 | 6.441 | 6.444 | 4,491 | -0.32(-4.77%) |
Jul 10, 2020 | 6.240 | 6.800 | 6.200 | 6.767 | 5,275 | +0.65(+10.58%) |
Jul 09, 2020 | 6.080 | 6.200 | 6.000 | 6.120 | 2,826 | -0.04(-0.65%) |
Jul 08, 2020 | 6.120 | 6.200 | 6.000 | 6.160 | 2,261 | -0.03(-0.47%) |
Jul 07, 2020 | 6.000 | 6.200 | 6.000 | 6.189 | 5,965 | +0.11(+1.80%) |
Jul 06, 2020 | 5.760 | 6.200 | 5.760 | 6.080 | 5,335 | +0.28(+4.83%) |
Jul 02, 2020 | 6.160 | 6.279 | 5.760 | 5.800 | 5,400 | -0.33(-5.38%) |
Jul 01, 2020 | 6.080 | 6.280 | 6.080 | 6.130 | 4,467 | -0.23(-3.62%) |
Jun 30, 2020 | 6.160 | 6.360 | 5.760 | 6.360 | 3,550 | +0.20(+3.25%) |
Jun 29, 2020 | 5.960 | 6.360 | 5.809 | 6.160 | 1,862 | -0.14(-2.22%) |
Jun 26, 2020 | 6.240 | 6.360 | 5.840 | 6.300 | 3,500 | +0.08(+1.29%) |
Jun 25, 2020 | 6.160 | 6.220 | 5.720 | 6.220 | 3,687 | +0.06(+0.97%) |
Jun 24, 2020 | 5.600 | 6.240 | 5.600 | 6.160 | 7,875 | +0.00(+0.00%) |
Jun 23, 2020 | 5.880 | 6.160 | 5.600 | 6.160 | 16,962 | +0.28(+4.76%) |
Jun 22, 2020 | 6.040 | 6.040 | 5.520 | 5.880 | 5,612 | +0.12(+2.08%) |
Jun 19, 2020 | 5.720 | 5.980 | 5.600 | 5.760 | 4,575 | +0.04(+0.68%) |
Jun 18, 2020 | 5.520 | 5.920 | 5.520 | 5.721 | 5,148 | -0.12(-2.03%) |
Jun 17, 2020 | 6.320 | 6.600 | 5.411 | 5.840 | 21,880 | -0.60(-9.32%) |
Jun 16, 2020 | 6.880 | 7.000 | 6.160 | 6.440 | 7,639 | -0.56(-8.00%) |
Jun 15, 2020 | 6.800 | 7.400 | 6.160 | 7.000 | 12,934 | -0.60(-7.89%) |
Jun 12, 2020 | 6.800 | 7.600 | 5.802 | 7.600 | 68,175 | +1.44(+23.38%) |
Jun 11, 2020 | 5.960 | 6.680 | 5.720 | 6.160 | 26,995 | +0.20(+3.36%) |
Jun 10, 2020 | 5.600 | 6.400 | 5.360 | 5.960 | 6,674 | +0.40(+7.19%) |
Jun 09, 2020 | 5.500 | 5.800 | 5.440 | 5.560 | 1,679 | +0.08(+1.46%) |
Jun 08, 2020 | 5.480 | 5.480 | 5.440 | 5.480 | 279 | +0.00(+0.00%) |
Jun 05, 2020 | 5.000 | 5.600 | 5.000 | 5.480 | 2,825 | -0.12(-2.14%) |
Jun 04, 2020 | 5.440 | 6.000 | 5.200 | 5.600 | 6,118 | +0.08(+1.45%) |
Jun 03, 2020 | 5.280 | 5.520 | 5.000 | 5.520 | 1,174 | +0.28(+5.34%) |
Jun 02, 2020 | 5.280 | 5.280 | 5.240 | 5.240 | 83 | -0.04(-0.76%) |