Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.03 | 12.20 | 11.52 | 11.58 | 417,716 | -0.45(-3.74%) |
May 27, 2021 | 11.82 | 12.17 | 11.58 | 12.03 | 549,650 | +0.43(+3.71%) |
May 26, 2021 | 11.70 | 11.96 | 11.35 | 11.60 | 488,729 | -0.12(-1.02%) |
May 25, 2021 | 12.47 | 12.54 | 11.69 | 11.72 | 432,265 | -0.62(-5.02%) |
May 24, 2021 | 12.26 | 12.58 | 11.95 | 12.34 | 371,783 | +0.10(+0.82%) |
May 21, 2021 | 11.97 | 12.34 | 11.90 | 12.24 | 399,528 | +0.36(+3.03%) |
May 20, 2021 | 11.95 | 12.00 | 11.65 | 11.88 | 264,766 | -0.05(-0.42%) |
May 19, 2021 | 11.45 | 12.03 | 11.42 | 11.93 | 588,620 | +0.07(+0.59%) |
May 18, 2021 | 11.60 | 12.21 | 11.30 | 11.86 | 610,337 | +0.10(+0.85%) |
May 17, 2021 | 11.35 | 11.86 | 11.12 | 11.76 | 404,726 | +0.20(+1.73%) |
May 14, 2021 | 12.12 | 12.26 | 11.50 | 11.56 | 731,813 | -0.43(-3.59%) |
May 13, 2021 | 11.15 | 12.15 | 11.05 | 11.99 | 670,979 | +0.82(+7.34%) |
May 12, 2021 | 11.80 | 11.95 | 11.16 | 11.17 | 569,869 | -0.79(-6.61%) |
May 11, 2021 | 10.90 | 12.08 | 10.74 | 11.96 | 953,339 | -0.05(-0.42%) |
May 10, 2021 | 13.31 | 13.31 | 11.93 | 12.01 | 715,312 | -0.66(-5.21%) |
May 07, 2021 | 12.22 | 12.80 | 12.07 | 12.67 | 443,539 | +0.39(+3.18%) |
May 06, 2021 | 12.76 | 12.88 | 12.00 | 12.28 | 511,975 | -0.61(-4.73%) |
May 05, 2021 | 13.32 | 13.35 | 12.56 | 12.89 | 546,989 | -0.39(-2.94%) |
May 04, 2021 | 13.64 | 13.64 | 12.76 | 13.28 | 600,990 | -0.23(-1.70%) |
May 03, 2021 | 13.28 | 13.63 | 13.26 | 13.51 | 453,692 | +0.33(+2.50%) |
Apr 30, 2021 | 12.84 | 13.26 | 12.75 | 13.18 | 498,400 | +0.24(+1.85%) |
Apr 29, 2021 | 13.61 | 13.77 | 12.65 | 12.94 | 407,053 | -0.58(-4.29%) |
Apr 28, 2021 | 13.42 | 13.66 | 13.04 | 13.52 | 486,729 | -0.03(-0.22%) |
Apr 27, 2021 | 13.57 | 13.85 | 13.34 | 13.55 | 380,398 | +0.15(+1.12%) |
Apr 26, 2021 | 13.18 | 13.67 | 13.15 | 13.40 | 380,689 | +0.50(+3.88%) |
Apr 23, 2021 | 12.77 | 13.37 | 12.72 | 12.90 | 355,800 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.21 | 12.36 | 12.81 | 850,847 | +0.02(+0.16%) |
Apr 21, 2021 | 11.79 | 12.85 | 11.44 | 12.79 | 667,221 | +0.95(+8.02%) |
Apr 20, 2021 | 12.20 | 12.88 | 11.72 | 11.84 | 894,596 | -0.04(-0.34%) |
Apr 19, 2021 | 12.34 | 12.34 | 11.62 | 11.88 | 639,717 | -0.56(-4.50%) |
Apr 16, 2021 | 12.00 | 12.63 | 11.81 | 12.44 | 607,000 | +0.41(+3.41%) |
Apr 15, 2021 | 13.06 | 13.06 | 11.55 | 12.03 | 993,077 | -0.88(-6.82%) |
Apr 14, 2021 | 12.74 | 13.28 | 12.62 | 12.91 | 386,492 | +0.06(+0.47%) |
Apr 13, 2021 | 13.28 | 13.29 | 12.58 | 12.85 | 511,057 | -0.36(-2.73%) |
Apr 12, 2021 | 13.69 | 13.80 | 13.02 | 13.21 | 360,970 | -0.48(-3.51%) |
Apr 09, 2021 | 13.44 | 13.82 | 13.23 | 13.69 | 321,000 | +0.09(+0.66%) |
Apr 08, 2021 | 13.62 | 13.89 | 12.90 | 13.60 | 675,317 | -0.28(-2.02%) |
Apr 07, 2021 | 14.37 | 14.54 | 13.81 | 13.88 | 525,223 | -0.74(-5.06%) |
Apr 06, 2021 | 14.07 | 14.83 | 13.90 | 14.62 | 547,071 | +0.43(+3.03%) |
Apr 05, 2021 | 15.50 | 15.71 | 14.15 | 14.19 | 649,259 | -0.80(-5.34%) |
Apr 01, 2021 | 16.03 | 16.10 | 14.40 | 14.99 | 1,457,600 | -1.31(-8.04%) |
Mar 31, 2021 | 16.22 | 17.10 | 15.53 | 16.30 | 1,509,785 | +0.87(+5.64%) |
Mar 30, 2021 | 14.22 | 15.52 | 13.91 | 15.43 | 1,552,610 | +1.28(+9.05%) |
Mar 29, 2021 | 14.41 | 14.55 | 13.13 | 14.15 | 932,124 | -0.20(-1.39%) |
Mar 26, 2021 | 14.19 | 14.90 | 13.56 | 14.35 | 930,100 | +0.64(+4.67%) |
Mar 25, 2021 | 12.74 | 13.80 | 12.52 | 13.71 | 1,060,030 | +0.70(+5.38%) |
Mar 24, 2021 | 14.25 | 14.35 | 12.95 | 13.01 | 969,358 | -0.96(-6.87%) |
Mar 23, 2021 | 14.81 | 14.87 | 13.60 | 13.97 | 931,023 | -0.80(-5.42%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.58 | 14.77 | 999,753 | -0.47(-3.08%) |
Mar 19, 2021 | 14.92 | 15.43 | 14.07 | 15.24 | 1,956,300 | +0.45(+3.04%) |
Mar 18, 2021 | 16.00 | 16.13 | 14.58 | 14.79 | 819,230 | -1.38(-8.53%) |
Mar 17, 2021 | 15.98 | 16.34 | 15.39 | 16.17 | 569,224 | -0.23(-1.40%) |
Mar 16, 2021 | 17.04 | 17.29 | 16.06 | 16.40 | 508,940 | -0.48(-2.84%) |
Mar 15, 2021 | 16.42 | 17.28 | 16.00 | 16.88 | 827,856 | +0.68(+4.20%) |
Mar 12, 2021 | 16.10 | 16.45 | 15.61 | 16.20 | 470,900 | -0.32(-1.94%) |
Mar 11, 2021 | 15.24 | 16.64 | 15.01 | 16.52 | 859,668 | +1.63(+10.95%) |
Mar 10, 2021 | 14.19 | 15.70 | 14.13 | 14.89 | 921,640 | +0.94(+6.74%) |
Mar 09, 2021 | 12.90 | 14.17 | 12.51 | 13.95 | 1,686,371 | +0.74(+5.60%) |
Mar 08, 2021 | 13.86 | 14.23 | 12.80 | 13.21 | 978,273 | -0.83(-5.91%) |
Mar 05, 2021 | 14.55 | 14.89 | 12.33 | 14.04 | 1,227,300 | -0.29(-2.02%) |
Mar 04, 2021 | 15.70 | 16.12 | 13.50 | 14.33 | 1,389,398 | -1.30(-8.32%) |
Mar 03, 2021 | 17.01 | 17.26 | 15.34 | 15.63 | 1,064,401 | -1.50(-8.76%) |
Mar 02, 2021 | 17.90 | 18.20 | 16.91 | 17.13 | 653,463 | -0.81(-4.52%) |
Mar 01, 2021 | 17.04 | 18.15 | 16.86 | 17.94 | 703,634 | +1.27(+7.62%) |
Feb 26, 2021 | 16.46 | 16.94 | 15.65 | 16.67 | 681,900 | +0.59(+3.67%) |
Feb 25, 2021 | 17.55 | 17.63 | 15.75 | 16.08 | 854,387 | -1.43(-8.17%) |
Feb 24, 2021 | 17.69 | 18.07 | 17.27 | 17.51 | 559,067 | +0.28(+1.63%) |
Feb 23, 2021 | 16.50 | 17.53 | 14.61 | 17.23 | 1,145,848 | +0.09(+0.53%) |
Feb 22, 2021 | 17.73 | 17.86 | 16.95 | 17.14 | 742,324 | -0.80(-4.46%) |
Feb 19, 2021 | 17.16 | 18.43 | 17.04 | 17.94 | 1,077,200 | +1.22(+7.30%) |
Feb 18, 2021 | 16.88 | 17.20 | 16.45 | 16.72 | 1,194,553 | -0.79(-4.51%) |
Feb 17, 2021 | 19.04 | 19.13 | 17.45 | 17.51 | 1,775,238 | -1.69(-8.80%) |
Feb 16, 2021 | 19.05 | 20.10 | 19.05 | 19.20 | 1,419,326 | +0.40(+2.13%) |
Feb 12, 2021 | 19.00 | 19.34 | 18.34 | 18.80 | 1,136,000 | -0.11(-0.58%) |
Feb 11, 2021 | 19.22 | 19.65 | 18.25 | 18.91 | 1,482,744 | -0.45(-2.32%) |
Feb 10, 2021 | 19.56 | 20.24 | 18.78 | 19.36 | 1,214,779 | -0.51(-2.57%) |
Feb 09, 2021 | 19.35 | 20.07 | 18.84 | 19.87 | 1,259,987 | +0.57(+2.95%) |
Feb 08, 2021 | 20.17 | 20.65 | 18.61 | 19.30 | 2,044,676 | -0.64(-3.21%) |
Feb 05, 2021 | 19.93 | 20.29 | 19.14 | 19.94 | 2,572,200 | +0.85(+4.45%) |
Feb 04, 2021 | 19.30 | 20.00 | 18.42 | 19.09 | 6,049,480 | -2.77(-12.67%) |
Feb 03, 2021 | 20.50 | 22.20 | 20.30 | 21.86 | 766,628 | +1.48(+7.26%) |
Feb 02, 2021 | 20.73 | 21.35 | 20.13 | 20.38 | 532,278 | +0.22(+1.09%) |
Feb 01, 2021 | 19.77 | 20.26 | 18.86 | 20.16 | 714,350 | +0.89(+4.62%) |
Jan 29, 2021 | 19.97 | 20.98 | 18.58 | 19.27 | 957,000 | -0.18(-0.93%) |
Jan 28, 2021 | 19.63 | 20.46 | 18.38 | 19.45 | 769,082 | -0.76(-3.76%) |
Jan 27, 2021 | 19.64 | 21.01 | 18.66 | 20.21 | 762,951 | -0.61(-2.93%) |
Jan 26, 2021 | 21.24 | 21.78 | 20.57 | 20.82 | 559,491 | +0.04(+0.19%) |
Jan 25, 2021 | 22.36 | 22.49 | 19.81 | 20.78 | 1,616,566 | -1.85(-8.17%) |
Jan 22, 2021 | 22.21 | 22.79 | 21.82 | 22.63 | 678,600 | -0.08(-0.35%) |
Jan 21, 2021 | 23.03 | 23.10 | 21.80 | 22.71 | 775,721 | -0.28(-1.22%) |
Jan 20, 2021 | 22.78 | 24.00 | 22.26 | 22.99 | 1,175,084 | +0.72(+3.23%) |
Jan 19, 2021 | 22.19 | 22.57 | 21.43 | 22.27 | 725,263 | +0.84(+3.92%) |
Jan 15, 2021 | 22.41 | 22.94 | 20.52 | 21.43 | 905,700 | -0.98(-4.37%) |
Jan 14, 2021 | 22.27 | 23.78 | 22.15 | 22.41 | 1,045,966 | +0.61(+2.80%) |
Jan 13, 2021 | 23.29 | 23.99 | 21.61 | 21.80 | 1,138,886 | -1.62(-6.92%) |
Jan 12, 2021 | 22.03 | 23.62 | 22.03 | 23.42 | 1,101,963 | +1.92(+8.93%) |
Jan 11, 2021 | 21.91 | 23.46 | 21.01 | 21.50 | 1,416,227 | -0.68(-3.07%) |
Jan 08, 2021 | 23.51 | 24.13 | 21.14 | 22.18 | 1,913,800 | -0.14(-0.63%) |
Jan 07, 2021 | 20.22 | 22.87 | 20.11 | 22.32 | 1,757,326 | +3.91(+21.24%) |
Jan 06, 2021 | 18.98 | 20.98 | 18.15 | 18.41 | 1,657,264 | +0.39(+2.16%) |
Jan 05, 2021 | 16.50 | 18.20 | 16.40 | 18.02 | 725,087 | +1.54(+9.34%) |
Jan 04, 2021 | 16.98 | 17.01 | 15.56 | 16.48 | 641,546 | -0.09(-0.54%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,992,593 | -0.34(-2.01%) | |
Dec 30, 2020 | 18.09 | 18.45 | 16.64 | 16.91 | 1,992,593 | -1.16(-6.42%) |
Dec 29, 2020 | 18.36 | 19.16 | 16.56 | 18.07 | 1,357,627 | -0.15(-0.82%) |
Dec 28, 2020 | 18.76 | 20.19 | 17.63 | 18.22 | 1,485,654 | +0.45(+2.53%) |
Dec 24, 2020 | 17.75 | 19.13 | 16.50 | 17.77 | 1,058,900 | +0.36(+2.07%) |
Dec 23, 2020 | 16.54 | 17.94 | 16.25 | 17.41 | 1,000,319 | +1.41(+8.81%) |
Dec 22, 2020 | 15.01 | 16.44 | 14.41 | 16.00 | 1,325,335 | +1.12(+7.53%) |
Dec 21, 2020 | 12.51 | 15.05 | 12.21 | 14.88 | 1,470,263 | +2.18(+17.17%) |
Dec 18, 2020 | 11.81 | 12.83 | 11.80 | 12.70 | 1,152,800 | +0.99(+8.45%) |
Dec 17, 2020 | 11.70 | 11.79 | 11.25 | 11.71 | 386,240 | +0.06(+0.52%) |
Dec 16, 2020 | 10.80 | 11.66 | 10.65 | 11.65 | 478,032 | +0.52(+4.67%) |
Dec 15, 2020 | 10.56 | 11.27 | 10.35 | 11.13 | 365,368 | +0.69(+6.61%) |
Dec 14, 2020 | 11.85 | 12.00 | 10.20 | 10.44 | 551,002 | -0.85(-7.53%) |
Dec 11, 2020 | 11.28 | 12.19 | 11.01 | 11.29 | 623,600 | -0.04(-0.35%) |
Dec 10, 2020 | 10.31 | 11.48 | 10.22 | 11.33 | 566,846 | +0.86(+8.21%) |
Dec 09, 2020 | 10.02 | 11.34 | 10.02 | 10.47 | 635,747 | +0.41(+4.08%) |
Dec 08, 2020 | 10.26 | 10.70 | 9.990 | 10.06 | 516,757 | -0.31(-2.99%) |
Dec 07, 2020 | 11.47 | 11.47 | 10.09 | 10.37 | 1,044,269 | -1.25(-10.76%) |
Dec 04, 2020 | 11.56 | 11.94 | 11.52 | 11.62 | 352,200 | +0.19(+1.66%) |
Dec 03, 2020 | 11.70 | 12.18 | 11.36 | 11.43 | 388,953 | -0.04(-0.35%) |
Dec 02, 2020 | 11.64 | 11.80 | 11.09 | 11.47 | 570,069 | -0.46(-3.86%) |
Dec 01, 2020 | 12.90 | 13.09 | 11.26 | 11.93 | 766,099 | -0.82(-6.43%) |
Nov 30, 2020 | 13.37 | 13.70 | 12.50 | 12.75 | 549,542 | -0.56(-4.21%) |
Nov 27, 2020 | 13.35 | 13.40 | 12.65 | 13.31 | 431,100 | +0.18(+1.37%) |
Nov 25, 2020 | 13.26 | 13.47 | 12.46 | 13.13 | 586,700 | +0.31(+2.42%) |
Nov 24, 2020 | 13.13 | 14.47 | 12.11 | 12.82 | 1,272,152 | -0.02(-0.16%) |
Nov 23, 2020 | 11.97 | 13.40 | 11.92 | 12.84 | 1,201,889 | +1.24(+10.69%) |
Nov 20, 2020 | 11.90 | 11.90 | 11.21 | 11.60 | 431,700 | -0.22(-1.86%) |
Nov 19, 2020 | 11.73 | 11.95 | 11.04 | 11.82 | 468,339 | +0.22(+1.90%) |
Nov 18, 2020 | 12.62 | 12.70 | 11.53 | 11.60 | 805,172 | -0.67(-5.46%) |
Nov 17, 2020 | 11.88 | 12.55 | 11.60 | 12.27 | 973,904 | +0.27(+2.25%) |
Nov 16, 2020 | 11.04 | 12.00 | 11.01 | 12.00 | 849,344 | +1.11(+10.19%) |
Nov 13, 2020 | 10.47 | 11.52 | 10.47 | 10.89 | 678,600 | +0.58(+5.63%) |
Nov 12, 2020 | 10.80 | 11.18 | 10.04 | 10.31 | 776,659 | -0.86(-7.70%) |
Nov 11, 2020 | 12.33 | 12.40 | 10.70 | 11.17 | 857,505 | -0.08(-0.71%) |
Nov 10, 2020 | 10.10 | 12.80 | 10.00 | 11.25 | 2,411,091 | +1.77(+18.67%) |
Nov 09, 2020 | 10.41 | 10.75 | 9.400 | 9.480 | 631,275 | +0.06(+0.64%) |
Nov 06, 2020 | 9.540 | 9.660 | 8.910 | 9.420 | 625,700 | +0.02(+0.21%) |
Nov 05, 2020 | 8.750 | 9.730 | 8.670 | 9.400 | 1,021,452 | +0.98(+11.64%) |
Nov 04, 2020 | 8.890 | 8.900 | 8.060 | 8.420 | 734,158 | -0.46(-5.18%) |
Nov 03, 2020 | 7.830 | 9.030 | 7.700 | 8.880 | 1,565,792 | +1.76(+24.72%) |
Nov 02, 2020 | 7.000 | 7.360 | 6.800 | 7.120 | 483,266 | +0.34(+5.01%) |
Oct 30, 2020 | 6.820 | 6.940 | 6.410 | 6.780 | 236,900 | -0.12(-1.74%) |
Oct 29, 2020 | 6.550 | 7.010 | 6.340 | 6.900 | 311,287 | +0.37(+5.67%) |
Oct 28, 2020 | 6.630 | 6.820 | 6.310 | 6.530 | 406,155 | -0.34(-4.95%) |
Oct 27, 2020 | 7.530 | 7.780 | 6.820 | 6.870 | 375,760 | -0.70(-9.25%) |
Oct 26, 2020 | 8.500 | 8.560 | 7.520 | 7.570 | 280,991 | -0.92(-10.84%) |
Oct 23, 2020 | 8.370 | 8.890 | 8.120 | 8.490 | 260,900 | +0.32(+3.92%) |
Oct 22, 2020 | 8.480 | 8.480 | 7.950 | 8.170 | 370,332 | -0.39(-4.56%) |
Oct 21, 2020 | 8.700 | 9.000 | 8.530 | 8.560 | 284,755 | -0.08(-0.93%) |
Oct 20, 2020 | 8.980 | 9.410 | 8.520 | 8.640 | 539,776 | -0.09(-1.03%) |
Oct 19, 2020 | 8.520 | 9.130 | 8.320 | 8.730 | 713,785 | +0.37(+4.43%) |
Oct 16, 2020 | 7.880 | 8.520 | 7.850 | 8.360 | 500,300 | +0.58(+7.46%) |
Oct 15, 2020 | 7.500 | 7.900 | 7.050 | 7.780 | 186,867 | +0.03(+0.39%) |
Oct 14, 2020 | 7.650 | 7.960 | 7.340 | 7.750 | 402,772 | -0.02(-0.26%) |
Oct 13, 2020 | 6.890 | 8.190 | 6.850 | 7.770 | 1,107,383 | +0.92(+13.43%) |
Oct 12, 2020 | 6.530 | 7.000 | 6.225 | 6.850 | 423,128 | +0.51(+8.04%) |
Oct 09, 2020 | 6.000 | 6.700 | 5.870 | 6.340 | 396,000 | +0.44(+7.46%) |
Oct 08, 2020 | 5.950 | 6.130 | 5.700 | 5.900 | 191,279 | +0.05(+0.85%) |
Oct 07, 2020 | 5.740 | 6.400 | 5.740 | 5.850 | 425,566 | +0.15(+2.63%) |
Oct 06, 2020 | 5.910 | 6.000 | 5.620 | 5.700 | 193,118 | -0.12(-2.06%) |
Oct 05, 2020 | 6.060 | 6.200 | 5.610 | 5.820 | 182,698 | -0.12(-2.02%) |
Oct 02, 2020 | 5.910 | 6.230 | 5.835 | 5.940 | 328,400 | -0.03(-0.50%) |
Oct 01, 2020 | 6.140 | 6.780 | 5.910 | 5.970 | 557,138 | +0.02(+0.34%) |
Sep 30, 2020 | 6.050 | 6.450 | 5.610 | 5.950 | 458,334 | -0.31(-4.95%) |
Sep 29, 2020 | 6.210 | 7.100 | 5.590 | 6.260 | 2,295,816 | +0.14(+2.29%) |
Sep 28, 2020 | 5.200 | 6.450 | 5.190 | 6.120 | 685,138 | +0.99(+19.30%) |
Sep 25, 2020 | 3.850 | 5.400 | 3.850 | 5.130 | 864,200 | +1.29(+33.59%) |
Sep 24, 2020 | 4.040 | 4.160 | 3.770 | 3.840 | 211,169 | -0.23(-5.65%) |
Sep 23, 2020 | 4.350 | 4.420 | 4.050 | 4.070 | 125,759 | -0.29(-6.65%) |
Sep 22, 2020 | 4.360 | 4.450 | 4.340 | 4.360 | 50,510 | +0.00(+0.00%) |
Sep 21, 2020 | 4.670 | 4.697 | 4.290 | 4.360 | 139,403 | -0.41(-8.60%) |
Sep 18, 2020 | 4.540 | 4.900 | 4.540 | 4.770 | 152,500 | +0.20(+4.38%) |
Sep 17, 2020 | 4.460 | 4.730 | 4.380 | 4.570 | 128,704 | +0.02(+0.44%) |
Sep 16, 2020 | 4.390 | 4.670 | 4.370 | 4.550 | 102,568 | +0.06(+1.34%) |
Sep 15, 2020 | 4.750 | 4.890 | 4.380 | 4.490 | 245,472 | -0.08(-1.75%) |
Sep 14, 2020 | 4.500 | 4.850 | 4.200 | 4.570 | 349,593 | -0.06(-1.30%) |
Sep 11, 2020 | 5.020 | 5.150 | 4.410 | 4.630 | 341,400 | -0.27(-5.51%) |
Sep 10, 2020 | 5.900 | 5.910 | 4.810 | 4.900 | 697,905 | -0.91(-15.66%) |
Sep 09, 2020 | 6.110 | 6.220 | 5.610 | 5.810 | 366,070 | -0.24(-3.97%) |
Sep 08, 2020 | 5.960 | 6.800 | 5.900 | 6.050 | 1,149,827 | +0.15(+2.54%) |
Sep 04, 2020 | 5.370 | 5.980 | 5.320 | 5.900 | 476,500 | +0.61(+11.53%) |
Sep 03, 2020 | 5.600 | 5.690 | 5.230 | 5.290 | 229,043 | -0.37(-6.54%) |
Sep 02, 2020 | 5.750 | 5.840 | 5.420 | 5.660 | 246,573 | -0.04(-0.70%) |
Sep 01, 2020 | 5.480 | 5.860 | 5.280 | 5.700 | 313,730 | +0.38(+7.14%) |
Aug 31, 2020 | 5.350 | 5.450 | 4.550 | 5.320 | 385,408 | -0.03(-0.56%) |
Aug 28, 2020 | 5.500 | 5.940 | 5.300 | 5.350 | 689,100 | -0.09(-1.65%) |
Aug 27, 2020 | 5.240 | 5.440 | 5.130 | 5.440 | 326,465 | +0.20(+3.82%) |
Aug 26, 2020 | 5.130 | 5.270 | 4.850 | 5.240 | 443,583 | +0.26(+5.22%) |
Aug 25, 2020 | 4.680 | 5.140 | 4.540 | 4.980 | 443,907 | +0.38(+8.26%) |
Aug 24, 2020 | 3.990 | 4.680 | 3.990 | 4.600 | 354,620 | +0.52(+12.75%) |
Aug 21, 2020 | 4.010 | 4.150 | 3.930 | 4.080 | 137,700 | +0.11(+2.77%) |
Aug 20, 2020 | 4.040 | 4.040 | 3.820 | 3.970 | 94,237 | +0.00(+0.00%) |
Aug 19, 2020 | 3.910 | 4.050 | 3.910 | 3.970 | 185,111 | +0.02(+0.51%) |
Aug 18, 2020 | 4.000 | 4.070 | 3.750 | 3.950 | 219,758 | -0.08(-1.99%) |
Aug 17, 2020 | 3.970 | 4.100 | 3.930 | 4.030 | 210,523 | +0.10(+2.54%) |
Aug 14, 2020 | 3.780 | 4.070 | 3.750 | 3.930 | 150,000 | -0.07(-1.75%) |
Aug 13, 2020 | 3.730 | 4.090 | 3.620 | 4.000 | 327,636 | +0.30(+8.11%) |
Aug 12, 2020 | 3.640 | 3.780 | 3.420 | 3.700 | 133,150 | +0.15(+4.23%) |
Aug 11, 2020 | 3.600 | 3.690 | 3.330 | 3.550 | 267,420 | +0.28(+8.56%) |
Aug 10, 2020 | 3.250 | 3.350 | 3.060 | 3.270 | 191,231 | -0.07(-2.10%) |
Aug 07, 2020 | 3.270 | 3.420 | 3.220 | 3.340 | 141,200 | -0.11(-3.19%) |
Aug 06, 2020 | 3.770 | 3.780 | 3.160 | 3.450 | 562,596 | -0.61(-15.02%) |
Aug 05, 2020 | 4.280 | 5.470 | 3.860 | 4.060 | 11,555,468 | +0.50(+14.04%) |
Aug 04, 2020 | 3.435 | 3.560 | 3.435 | 3.560 | 12,729 | +0.13(+3.79%) |
Aug 03, 2020 | 3.410 | 3.460 | 3.250 | 3.430 | 19,898 | -0.02(-0.58%) |
Jul 31, 2020 | 3.500 | 3.510 | 3.430 | 3.450 | 12,700 | -0.08(-2.27%) |
Jul 30, 2020 | 3.480 | 3.550 | 3.470 | 3.530 | 15,660 | +0.02(+0.57%) |
Jul 29, 2020 | 3.470 | 3.570 | 3.420 | 3.510 | 11,510 | -0.02(-0.43%) |
Jul 28, 2020 | 3.580 | 3.690 | 3.510 | 3.525 | 21,257 | -0.18(-4.73%) |
Jul 27, 2020 | 3.530 | 3.730 | 3.460 | 3.700 | 17,819 | +0.11(+3.06%) |
Jul 24, 2020 | 3.660 | 3.710 | 3.520 | 3.590 | 16,400 | -0.04(-1.10%) |
Jul 23, 2020 | 3.720 | 3.735 | 3.610 | 3.630 | 13,376 | -0.08(-2.16%) |
Jul 22, 2020 | 3.730 | 3.730 | 3.550 | 3.710 | 14,060 | +0.01(+0.27%) |
Jul 21, 2020 | 3.510 | 3.710 | 3.420 | 3.700 | 37,765 | +0.19(+5.41%) |
Jul 20, 2020 | 3.750 | 3.750 | 3.380 | 3.510 | 46,603 | -0.29(-7.63%) |
Jul 17, 2020 | 3.830 | 3.910 | 3.700 | 3.800 | 16,600 | -0.03(-0.78%) |
Jul 16, 2020 | 3.820 | 3.870 | 3.490 | 3.830 | 72,516 | -0.09(-2.30%) |
Jul 15, 2020 | 4.000 | 4.200 | 3.850 | 3.920 | 249,069 | -0.05(-1.26%) |
Jul 14, 2020 | 3.750 | 4.000 | 3.720 | 3.970 | 90,690 | +0.19(+5.03%) |
Jul 13, 2020 | 3.680 | 3.950 | 3.680 | 3.780 | 45,556 | -0.02(-0.53%) |
Jul 10, 2020 | 3.760 | 3.832 | 3.645 | 3.800 | 20,600 | +0.08(+2.15%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.605 | 3.720 | 15,013 | -0.15(-3.88%) |
Jul 08, 2020 | 3.700 | 3.960 | 3.680 | 3.870 | 51,646 | +0.17(+4.59%) |
Jul 07, 2020 | 3.900 | 3.900 | 3.635 | 3.700 | 28,219 | -0.18(-4.65%) |
Jul 06, 2020 | 3.890 | 3.940 | 3.710 | 3.880 | 69,825 | +0.03(+0.79%) |
Jul 02, 2020 | 3.950 | 3.970 | 3.710 | 3.850 | 78,500 | -0.07(-1.79%) |
Jul 01, 2020 | 3.960 | 3.980 | 3.770 | 3.920 | 68,537 | -0.08(-2.00%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.870 | 4.000 | 65,445 | +0.06(+1.52%) |
Jun 29, 2020 | 3.920 | 4.000 | 3.610 | 3.940 | 55,238 | +0.11(+2.87%) |
Jun 26, 2020 | 3.800 | 3.910 | 3.500 | 3.830 | 91,400 | +0.03(+0.79%) |
Jun 25, 2020 | 3.450 | 3.800 | 3.400 | 3.800 | 55,381 | +0.31(+8.88%) |
Jun 24, 2020 | 3.500 | 3.610 | 3.200 | 3.490 | 69,843 | -0.12(-3.32%) |
Jun 23, 2020 | 2.810 | 4.180 | 2.810 | 3.610 | 235,613 | +0.74(+25.78%) |
Jun 22, 2020 | 3.200 | 3.200 | 2.690 | 2.870 | 76,846 | -0.27(-8.60%) |
Jun 19, 2020 | 3.310 | 3.389 | 2.970 | 3.140 | 72,100 | -0.26(-7.65%) |
Jun 18, 2020 | 3.050 | 3.600 | 3.010 | 3.400 | 158,792 | +0.27(+8.63%) |
Jun 17, 2020 | 2.710 | 3.180 | 2.560 | 3.130 | 240,693 | +0.58(+22.75%) |
Jun 16, 2020 | 2.640 | 2.740 | 2.340 | 2.550 | 186,608 | +0.33(+14.86%) |
Jun 15, 2020 | 2.150 | 2.260 | 2.070 | 2.220 | 35,126 | -0.01(-0.45%) |
Jun 12, 2020 | 2.190 | 2.270 | 2.100 | 2.230 | 37,500 | +0.09(+4.21%) |
Jun 11, 2020 | 2.460 | 2.560 | 2.100 | 2.140 | 106,914 | -0.25(-10.46%) |
Jun 10, 2020 | 2.250 | 2.640 | 2.220 | 2.390 | 159,779 | +0.19(+8.64%) |
Jun 09, 2020 | 2.330 | 2.500 | 2.100 | 2.200 | 85,976 | -0.19(-7.95%) |
Jun 08, 2020 | 2.030 | 2.490 | 2.030 | 2.390 | 240,263 | +0.43(+21.94%) |
Jun 05, 2020 | 1.920 | 2.150 | 1.860 | 1.960 | 86,100 | +0.11(+5.95%) |
Jun 04, 2020 | 1.810 | 1.930 | 1.810 | 1.850 | 23,300 | +0.04(+2.21%) |
Jun 03, 2020 | 1.870 | 1.930 | 1.800 | 1.810 | 44,161 | -0.03(-1.63%) |
Jun 02, 2020 | 1.890 | 1.950 | 1.720 | 1.840 | 115,549 | -0.02(-1.08%) |