Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.830 | 8.100 | 7.790 | 7.840 | 117,573 | +0.02(+0.26%) |
May 28, 2021 | 8.320 | 8.610 | 7.650 | 7.820 | 1,138,578 | -0.52(-6.24%) |
May 27, 2021 | 7.750 | 8.380 | 7.620 | 8.340 | 3,825,891 | +0.61(+7.89%) |
May 26, 2021 | 7.260 | 7.790 | 7.260 | 7.730 | 1,139,032 | +0.72(+10.27%) |
May 25, 2021 | 7.220 | 7.340 | 7.010 | 7.010 | 416,121 | -0.32(-4.37%) |
May 21, 2021 | 7.330 | 7.330 | 7.330 | 0 | -0.02(-0.27%) | |
May 20, 2021 | 7.160 | 7.350 | 6.990 | 7.350 | 407,922 | +0.16(+2.23%) |
May 19, 2021 | 6.860 | 7.230 | 6.820 | 7.190 | 441,353 | +0.07(+0.98%) |
May 18, 2021 | 7.130 | 7.320 | 6.920 | 7.120 | 505,954 | -0.04(-0.56%) |
May 17, 2021 | 6.870 | 7.190 | 6.830 | 7.160 | 486,144 | +0.28(+4.07%) |
May 14, 2021 | 6.530 | 6.900 | 6.440 | 6.880 | 465,699 | +0.47(+7.33%) |
May 13, 2021 | 6.550 | 6.810 | 6.180 | 6.410 | 700,641 | -0.17(-2.58%) |
May 12, 2021 | 6.950 | 6.990 | 6.520 | 6.580 | 606,606 | -0.36(-5.19%) |
May 11, 2021 | 6.540 | 7.120 | 6.370 | 6.940 | 909,590 | -0.14(-1.98%) |
May 10, 2021 | 7.740 | 7.780 | 7.080 | 7.080 | 809,722 | -0.53(-6.96%) |
May 07, 2021 | 7.380 | 7.850 | 7.150 | 7.610 | 533,649 | +0.37(+5.11%) |
May 06, 2021 | 7.630 | 7.670 | 7.090 | 7.240 | 444,709 | -0.33(-4.36%) |
May 05, 2021 | 7.450 | 7.770 | 7.370 | 7.570 | 697,413 | +0.33(+4.56%) |
May 04, 2021 | 7.380 | 7.380 | 6.840 | 7.240 | 691,227 | -0.27(-3.60%) |
May 03, 2021 | 6.930 | 7.520 | 6.890 | 7.510 | 663,787 | +0.76(+11.26%) |
Apr 30, 2021 | 6.850 | 6.990 | 6.660 | 6.750 | 257,556 | -0.10(-1.46%) |
Apr 29, 2021 | 7.160 | 7.180 | 6.710 | 6.850 | 450,948 | -0.13(-1.86%) |
Apr 28, 2021 | 6.680 | 7.060 | 6.610 | 6.980 | 480,945 | +0.30(+4.49%) |
Apr 27, 2021 | 6.760 | 6.880 | 6.590 | 6.680 | 337,850 | -0.08(-1.18%) |
Apr 26, 2021 | 7.010 | 7.010 | 6.610 | 6.760 | 401,314 | -0.13(-1.89%) |
Apr 23, 2021 | 6.590 | 7.040 | 6.560 | 6.890 | 289,160 | +0.31(+4.71%) |
Apr 22, 2021 | 7.020 | 7.070 | 6.550 | 6.580 | 498,111 | -0.30(-4.36%) |
Apr 21, 2021 | 6.640 | 6.980 | 6.440 | 6.880 | 488,093 | +0.31(+4.72%) |
Apr 20, 2021 | 6.370 | 6.590 | 6.000 | 6.570 | 802,073 | +0.11(+1.70%) |
Apr 19, 2021 | 6.600 | 6.680 | 6.310 | 6.460 | 529,575 | -0.20(-3.00%) |
Apr 16, 2021 | 6.950 | 6.950 | 6.480 | 6.660 | 457,593 | -0.34(-4.86%) |
Apr 15, 2021 | 7.430 | 7.430 | 6.880 | 7.000 | 475,479 | -0.22(-3.05%) |
Apr 14, 2021 | 7.260 | 7.580 | 7.110 | 7.220 | 385,466 | +0.02(+0.28%) |
Apr 13, 2021 | 7.510 | 7.650 | 7.150 | 7.200 | 436,379 | -0.28(-3.74%) |
Apr 12, 2021 | 8.000 | 8.000 | 7.270 | 7.480 | 717,888 | -0.71(-8.67%) |
Apr 09, 2021 | 8.510 | 8.530 | 8.090 | 8.190 | 443,250 | -0.39(-4.55%) |
Apr 08, 2021 | 8.100 | 8.870 | 8.040 | 8.580 | 508,504 | +0.56(+6.98%) |
Apr 07, 2021 | 8.330 | 8.370 | 7.930 | 8.020 | 457,062 | -0.22(-2.67%) |
Apr 06, 2021 | 8.700 | 8.770 | 8.130 | 8.240 | 484,322 | -0.34(-3.96%) |
Apr 05, 2021 | 7.770 | 8.740 | 7.570 | 8.580 | 947,870 | +1.06(+14.10%) |
Apr 01, 2021 | 7.520 | 7.520 | 7.520 | 0 | +0.36(+5.03%) | |
Mar 31, 2021 | 6.900 | 7.480 | 6.900 | 7.160 | 556,957 | +0.35(+5.14%) |
Mar 30, 2021 | 7.170 | 7.170 | 6.650 | 6.810 | 857,790 | -0.39(-5.42%) |
Mar 29, 2021 | 7.700 | 7.740 | 7.020 | 7.200 | 408,737 | -0.48(-6.25%) |
Mar 26, 2021 | 7.380 | 7.820 | 7.300 | 7.680 | 596,939 | +0.38(+5.21%) |
Mar 25, 2021 | 7.000 | 7.370 | 6.910 | 7.300 | 474,735 | +0.10(+1.39%) |
Mar 24, 2021 | 7.730 | 7.850 | 7.200 | 7.200 | 691,862 | -0.32(-4.26%) |
Mar 23, 2021 | 7.770 | 7.960 | 7.380 | 7.520 | 565,754 | -0.19(-2.46%) |
Mar 22, 2021 | 8.250 | 8.390 | 7.660 | 7.710 | 611,554 | -0.41(-5.05%) |
Mar 19, 2021 | 8.200 | 8.510 | 7.830 | 8.120 | 645,569 | -0.09(-1.10%) |
Mar 18, 2021 | 8.600 | 9.040 | 8.210 | 8.210 | 637,771 | -0.62(-7.02%) |
Mar 17, 2021 | 8.630 | 8.940 | 8.360 | 8.830 | 686,986 | +0.07(+0.80%) |
Mar 16, 2021 | 8.970 | 9.750 | 8.520 | 8.760 | 1,167,160 | -0.18(-2.01%) |
Mar 15, 2021 | 7.550 | 9.050 | 7.460 | 8.940 | 1,461,495 | +1.58(+21.47%) |
Mar 12, 2021 | 6.990 | 7.430 | 6.810 | 7.360 | 494,212 | +0.22(+3.08%) |
Mar 11, 2021 | 6.750 | 7.200 | 6.580 | 7.140 | 417,819 | +0.55(+8.35%) |
Mar 10, 2021 | 6.490 | 6.840 | 6.450 | 6.590 | 481,871 | +0.13(+2.01%) |
Mar 09, 2021 | 6.490 | 6.600 | 6.270 | 6.460 | 391,492 | +0.27(+4.36%) |
Mar 08, 2021 | 6.800 | 6.820 | 6.190 | 6.190 | 522,939 | -0.47(-7.06%) |
Mar 05, 2021 | 7.060 | 7.150 | 5.780 | 6.660 | 1,049,562 | -0.12(-1.77%) |
Mar 04, 2021 | 7.340 | 7.560 | 6.560 | 6.780 | 922,468 | -0.66(-8.87%) |
Mar 03, 2021 | 8.220 | 8.780 | 7.370 | 7.440 | 1,286,337 | -0.37(-4.74%) |
Mar 02, 2021 | 6.880 | 7.830 | 6.700 | 7.810 | 1,115,899 | +1.24(+18.87%) |
Mar 01, 2021 | 6.810 | 6.970 | 6.500 | 6.570 | 482,968 | -0.06(-0.90%) |
Feb 26, 2021 | 6.770 | 6.970 | 6.380 | 6.630 | 609,702 | -0.23(-3.35%) |
Feb 25, 2021 | 7.060 | 7.300 | 6.710 | 6.860 | 815,404 | -0.20(-2.83%) |
Feb 24, 2021 | 6.800 | 7.210 | 6.740 | 7.060 | 490,816 | +0.22(+3.22%) |
Feb 23, 2021 | 6.710 | 7.050 | 6.070 | 6.840 | 1,127,510 | -0.20(-2.84%) |
Feb 22, 2021 | 6.930 | 7.410 | 6.930 | 7.040 | 592,433 | -0.20(-2.76%) |
Feb 19, 2021 | 6.740 | 7.300 | 6.620 | 7.240 | 679,104 | +0.67(+10.20%) |
Feb 18, 2021 | 7.430 | 7.510 | 6.540 | 6.570 | 1,023,978 | -1.03(-13.55%) |
Feb 17, 2021 | 7.820 | 8.010 | 7.270 | 7.600 | 1,223,543 | -0.18(-2.31%) |
Feb 16, 2021 | 7.530 | 8.180 | 7.490 | 7.780 | 1,402,805 | +0.46(+6.28%) |
Feb 12, 2021 | 7.320 | 7.320 | 7.320 | 0 | +0.20(+2.81%) | |
Feb 11, 2021 | 6.750 | 7.620 | 6.620 | 7.120 | 1,466,171 | +0.24(+3.49%) |
Feb 10, 2021 | 6.960 | 7.240 | 6.480 | 6.880 | 1,262,591 | +0.10(+1.47%) |
Feb 09, 2021 | 7.300 | 7.300 | 6.660 | 6.780 | 1,045,208 | -0.34(-4.78%) |
Feb 08, 2021 | 6.480 | 7.120 | 6.450 | 7.120 | 978,356 | +0.90(+14.47%) |
Feb 05, 2021 | 5.360 | 6.320 | 5.340 | 6.220 | 1,265,533 | +0.86(+16.04%) |
Feb 04, 2021 | 5.550 | 5.550 | 5.240 | 5.360 | 347,400 | -0.14(-2.55%) |
Feb 03, 2021 | 5.380 | 5.660 | 5.340 | 5.500 | 553,066 | +0.19(+3.58%) |
Feb 02, 2021 | 5.490 | 5.560 | 5.210 | 5.310 | 656,638 | -0.19(-3.45%) |
Feb 01, 2021 | 4.990 | 5.530 | 4.780 | 5.500 | 1,747,879 | +0.62(+12.70%) |
Jan 29, 2021 | 5.050 | 5.290 | 4.840 | 4.880 | 1,256,775 | -0.16(-3.17%) |
Jan 28, 2021 | 5.200 | 5.260 | 4.840 | 5.040 | 1,226,379 | -0.34(-6.32%) |
Jan 27, 2021 | 5.110 | 5.770 | 5.020 | 5.380 | 1,760,291 | +0.05(+0.94%) |
Jan 26, 2021 | 4.990 | 5.530 | 4.960 | 5.330 | 1,445,817 | +0.36(+7.24%) |
Jan 25, 2021 | 4.980 | 5.110 | 4.740 | 4.970 | 570,685 | +0.01(+0.20%) |
Jan 22, 2021 | 4.710 | 4.990 | 4.710 | 4.960 | 424,883 | +0.12(+2.48%) |
Jan 21, 2021 | 4.950 | 4.950 | 4.660 | 4.840 | 443,072 | -0.10(-2.02%) |
Jan 20, 2021 | 5.050 | 5.050 | 4.720 | 4.940 | 479,043 | -0.04(-0.80%) |
Jan 19, 2021 | 5.030 | 5.180 | 4.910 | 4.980 | 592,853 | -0.11(-2.16%) |
Jan 18, 2021 | 5.030 | 5.120 | 5.010 | 5.090 | 192,103 | +0.02(+0.39%) |
Jan 15, 2021 | 5.420 | 5.470 | 4.960 | 5.070 | 855,619 | -0.31(-5.76%) |
Jan 14, 2021 | 5.160 | 5.520 | 5.150 | 5.380 | 915,338 | +0.33(+6.53%) |
Jan 13, 2021 | 4.730 | 5.130 | 4.520 | 5.050 | 1,068,193 | +0.29(+6.09%) |
Jan 12, 2021 | 5.010 | 5.100 | 4.670 | 4.760 | 990,446 | -0.31(-6.11%) |
Jan 11, 2021 | 4.910 | 5.190 | 4.700 | 5.070 | 649,964 | -0.02(-0.39%) |
Jan 08, 2021 | 5.380 | 5.470 | 4.980 | 5.090 | 828,587 | -0.25(-4.68%) |
Jan 07, 2021 | 5.320 | 5.480 | 5.240 | 5.340 | 559,542 | +0.04(+0.75%) |
Jan 06, 2021 | 5.750 | 5.750 | 5.110 | 5.300 | 1,171,342 | -0.25(-4.50%) |
Jan 05, 2021 | 5.070 | 5.740 | 5.070 | 5.550 | 1,399,582 | +0.49(+9.68%) |
Jan 04, 2021 | 5.540 | 5.540 | 4.890 | 5.060 | 1,275,908 | -0.34(-6.30%) |
Dec 31, 2020 | 5.400 | 5.400 | 5.400 | 0 | -0.07(-1.28%) | |
Dec 30, 2020 | 5.480 | 5.730 | 5.420 | 5.470 | 796,892 | +0.04(+0.74%) |
Dec 29, 2020 | 5.750 | 5.860 | 5.130 | 5.430 | 1,508,817 | +0.11(+2.07%) |
Dec 24, 2020 | 5.320 | 5.320 | 5.320 | 0 | +0.11(+2.11%) | |
Dec 23, 2020 | 4.710 | 5.480 | 4.710 | 5.210 | 2,017,582 | +0.56(+12.04%) |
Dec 22, 2020 | 4.520 | 4.750 | 4.460 | 4.650 | 842,165 | +0.28(+6.41%) |
Dec 21, 2020 | 4.400 | 4.490 | 4.230 | 4.370 | 755,259 | -0.10(-2.24%) |
Dec 18, 2020 | 4.500 | 4.590 | 4.300 | 4.470 | 911,045 | -0.07(-1.54%) |
Dec 17, 2020 | 4.080 | 4.540 | 4.070 | 4.540 | 1,060,326 | +0.50(+12.38%) |
Dec 16, 2020 | 4.170 | 4.170 | 3.930 | 4.040 | 597,285 | -0.16(-3.81%) |
Dec 15, 2020 | 4.000 | 4.240 | 3.770 | 4.200 | 1,231,887 | +0.28(+7.14%) |
Dec 14, 2020 | 4.330 | 4.440 | 3.890 | 3.920 | 2,002,214 | +0.01(+0.26%) |
Dec 11, 2020 | 3.930 | 3.950 | 3.600 | 3.910 | 1,488,657 | +0.07(+1.82%) |
Dec 10, 2020 | 3.300 | 3.910 | 3.300 | 3.840 | 1,128,922 | +0.52(+15.66%) |
Dec 09, 2020 | 3.720 | 3.750 | 3.200 | 3.320 | 908,333 | -0.36(-9.78%) |
Dec 08, 2020 | 3.680 | 3.820 | 3.320 | 3.680 | 1,409,189 | +0.04(+1.10%) |
Dec 07, 2020 | 3.500 | 3.820 | 3.380 | 3.640 | 1,875,501 | +0.36(+10.98%) |
Dec 04, 2020 | 2.880 | 3.310 | 2.840 | 3.280 | 882,720 | +0.42(+14.69%) |
Dec 03, 2020 | 3.000 | 3.110 | 2.820 | 2.860 | 825,670 | -0.06(-2.05%) |
Dec 02, 2020 | 2.570 | 2.930 | 2.560 | 2.920 | 720,844 | +0.33(+12.74%) |
Dec 01, 2020 | 2.750 | 2.890 | 2.520 | 2.590 | 705,935 | -0.11(-4.07%) |
Nov 30, 2020 | 2.680 | 2.770 | 2.550 | 2.700 | 669,867 | +0.07(+2.66%) |
Nov 27, 2020 | 2.780 | 2.780 | 2.580 | 2.630 | 336,664 | -0.13(-4.71%) |
Nov 26, 2020 | 2.850 | 2.850 | 2.690 | 2.760 | 104,364 | -0.02(-0.72%) |
Nov 25, 2020 | 2.830 | 2.870 | 2.750 | 2.780 | 505,290 | +0.04(+1.46%) |
Nov 24, 2020 | 2.540 | 2.770 | 2.520 | 2.740 | 668,701 | +0.24(+9.60%) |
Nov 23, 2020 | 2.400 | 2.510 | 2.390 | 2.500 | 272,461 | +0.11(+4.60%) |
Nov 20, 2020 | 2.380 | 2.420 | 2.350 | 2.390 | 158,058 | +0.02(+0.84%) |
Nov 19, 2020 | 2.330 | 2.380 | 2.320 | 2.370 | 167,202 | +0.03(+1.28%) |
Nov 18, 2020 | 2.300 | 2.380 | 2.290 | 2.340 | 186,235 | +0.04(+1.74%) |
Nov 17, 2020 | 2.370 | 2.370 | 2.220 | 2.300 | 239,011 | -0.07(-2.95%) |
Nov 16, 2020 | 2.320 | 2.400 | 2.280 | 2.370 | 187,425 | +0.09(+3.95%) |
Nov 13, 2020 | 2.350 | 2.370 | 2.280 | 2.280 | 137,540 | -0.02(-0.87%) |
Nov 12, 2020 | 2.400 | 2.480 | 2.280 | 2.300 | 315,754 | -0.10(-4.17%) |
Nov 11, 2020 | 2.280 | 2.400 | 2.240 | 2.400 | 396,837 | +0.16(+7.14%) |
Nov 10, 2020 | 2.120 | 2.270 | 2.090 | 2.240 | 304,348 | +0.14(+6.67%) |
Nov 09, 2020 | 2.200 | 2.210 | 2.080 | 2.100 | 202,540 | -0.01(-0.47%) |
Nov 06, 2020 | 2.150 | 2.150 | 2.060 | 2.110 | 106,126 | -0.01(-0.47%) |
Nov 05, 2020 | 2.020 | 2.130 | 1.990 | 2.120 | 338,858 | +0.16(+8.16%) |
Nov 04, 2020 | 2.070 | 2.070 | 1.950 | 1.960 | 168,589 | -0.02(-1.01%) |
Nov 03, 2020 | 1.970 | 2.000 | 1.930 | 1.980 | 233,258 | +0.07(+3.66%) |
Nov 02, 2020 | 2.010 | 2.030 | 1.910 | 1.910 | 199,698 | -0.09(-4.50%) |
Oct 30, 2020 | 2.050 | 2.050 | 1.960 | 2.000 | 119,393 | -0.05(-2.44%) |
Oct 29, 2020 | 1.910 | 2.070 | 1.910 | 2.050 | 127,463 | +0.10(+5.13%) |
Oct 28, 2020 | 2.000 | 2.050 | 1.940 | 1.950 | 178,605 | -0.11(-5.34%) |
Oct 27, 2020 | 2.060 | 2.080 | 2.040 | 2.060 | 85,473 | +0.02(+0.98%) |
Oct 26, 2020 | 2.150 | 2.150 | 2.030 | 2.040 | 136,538 | -0.07(-3.32%) |
Oct 23, 2020 | 2.180 | 2.180 | 2.100 | 2.110 | 152,510 | -0.04(-1.86%) |
Oct 22, 2020 | 2.210 | 2.240 | 2.150 | 2.150 | 114,695 | -0.06(-2.71%) |
Oct 21, 2020 | 2.170 | 2.220 | 2.140 | 2.210 | 196,124 | +0.07(+3.27%) |
Oct 20, 2020 | 2.110 | 2.170 | 2.100 | 2.140 | 147,340 | +0.04(+1.90%) |
Oct 19, 2020 | 2.180 | 2.200 | 2.100 | 2.100 | 177,157 | -0.04(-1.87%) |
Oct 16, 2020 | 2.220 | 2.220 | 2.120 | 2.140 | 150,475 | -0.05(-2.28%) |
Oct 15, 2020 | 2.160 | 2.230 | 2.160 | 2.190 | 163,918 | +0.00(+0.00%) |
Oct 14, 2020 | 2.190 | 2.230 | 2.160 | 2.190 | 104,695 | +0.01(+0.46%) |
Oct 13, 2020 | 2.180 | 2.220 | 2.150 | 2.180 | 214,305 | -0.05(-2.24%) |
Oct 09, 2020 | 2.230 | 2.230 | 2.230 | 0 | -0.02(-0.89%) | |
Oct 08, 2020 | 2.320 | 2.360 | 2.240 | 2.250 | 221,304 | -0.05(-2.17%) |
Oct 07, 2020 | 2.260 | 2.350 | 2.220 | 2.300 | 286,841 | +0.08(+3.60%) |
Oct 06, 2020 | 2.260 | 2.370 | 2.200 | 2.220 | 436,519 | -0.03(-1.33%) |
Oct 05, 2020 | 2.190 | 2.260 | 2.160 | 2.250 | 218,416 | +0.07(+3.21%) |
Oct 02, 2020 | 2.220 | 2.250 | 2.150 | 2.180 | 313,243 | -0.11(-4.80%) |
Oct 01, 2020 | 2.270 | 2.330 | 2.200 | 2.290 | 418,711 | +0.07(+3.15%) |
Sep 30, 2020 | 2.310 | 2.310 | 2.200 | 2.220 | 181,720 | -0.09(-3.90%) |
Sep 29, 2020 | 2.310 | 2.330 | 2.250 | 2.310 | 261,304 | +0.01(+0.43%) |
Sep 28, 2020 | 2.220 | 2.320 | 2.160 | 2.300 | 208,951 | +0.09(+4.07%) |
Sep 25, 2020 | 2.110 | 2.220 | 2.080 | 2.210 | 281,306 | +0.13(+6.25%) |
Sep 24, 2020 | 2.030 | 2.210 | 2.000 | 2.080 | 403,796 | +0.03(+1.46%) |
Sep 23, 2020 | 2.210 | 2.250 | 2.020 | 2.050 | 274,945 | -0.17(-7.66%) |
Sep 22, 2020 | 2.200 | 2.260 | 2.170 | 2.220 | 199,586 | -0.01(-0.45%) |
Sep 21, 2020 | 2.360 | 2.360 | 2.210 | 2.230 | 394,930 | -0.13(-5.51%) |
Sep 18, 2020 | 2.310 | 2.370 | 2.280 | 2.360 | 178,495 | +0.05(+2.16%) |
Sep 17, 2020 | 2.280 | 2.350 | 2.280 | 2.310 | 102,429 | +0.00(+0.00%) |
Sep 16, 2020 | 2.320 | 2.440 | 2.310 | 2.310 | 207,390 | +0.01(+0.43%) |
Sep 15, 2020 | 2.360 | 2.370 | 2.300 | 2.300 | 176,493 | -0.04(-1.71%) |
Sep 14, 2020 | 2.270 | 2.530 | 2.260 | 2.340 | 469,247 | +0.09(+4.00%) |
Sep 11, 2020 | 2.270 | 2.310 | 2.210 | 2.250 | 168,727 | -0.01(-0.44%) |
Sep 10, 2020 | 2.360 | 2.370 | 2.230 | 2.260 | 301,511 | -0.09(-3.83%) |
Sep 09, 2020 | 2.300 | 2.360 | 2.290 | 2.350 | 208,535 | +0.09(+3.98%) |
Sep 08, 2020 | 2.300 | 2.330 | 2.200 | 2.260 | 292,142 | -0.05(-2.16%) |
Sep 04, 2020 | 2.310 | 2.310 | 2.310 | 0 | -0.03(-1.28%) | |
Sep 03, 2020 | 2.510 | 2.510 | 2.320 | 2.340 | 347,318 | -0.16(-6.40%) |
Sep 02, 2020 | 2.490 | 2.550 | 2.480 | 2.500 | 336,796 | +0.02(+0.81%) |
Sep 01, 2020 | 2.380 | 2.490 | 2.370 | 2.480 | 508,328 | +0.10(+4.20%) |
Aug 31, 2020 | 2.490 | 2.510 | 2.380 | 2.380 | 351,561 | -0.10(-4.03%) |
Aug 28, 2020 | 2.360 | 2.540 | 2.360 | 2.480 | 504,292 | +0.11(+4.64%) |
Aug 27, 2020 | 2.410 | 2.440 | 2.310 | 2.370 | 510,979 | -0.03(-1.25%) |
Aug 26, 2020 | 2.280 | 2.430 | 2.270 | 2.400 | 789,400 | +0.14(+6.19%) |
Aug 25, 2020 | 2.250 | 2.280 | 2.220 | 2.260 | 161,219 | +0.01(+0.44%) |
Aug 24, 2020 | 2.290 | 2.300 | 2.220 | 2.250 | 88,317 | +0.00(+0.00%) |
Aug 21, 2020 | 2.190 | 2.280 | 2.180 | 2.250 | 123,552 | +0.05(+2.27%) |
Aug 20, 2020 | 2.300 | 2.300 | 2.190 | 2.200 | 198,136 | -0.08(-3.51%) |
Aug 19, 2020 | 2.210 | 2.320 | 2.190 | 2.280 | 324,892 | +0.08(+3.64%) |
Aug 18, 2020 | 2.200 | 2.240 | 2.180 | 2.200 | 155,535 | -0.01(-0.45%) |
Aug 17, 2020 | 2.250 | 2.300 | 2.190 | 2.210 | 164,983 | +0.01(+0.45%) |
Aug 14, 2020 | 2.220 | 2.250 | 2.190 | 2.200 | 80,926 | -0.02(-0.90%) |
Aug 13, 2020 | 2.260 | 2.290 | 2.200 | 2.220 | 103,779 | -0.04(-1.77%) |
Aug 12, 2020 | 2.290 | 2.290 | 2.210 | 2.260 | 168,216 | +0.02(+0.89%) |
Aug 11, 2020 | 2.370 | 2.380 | 2.230 | 2.240 | 239,638 | -0.14(-5.88%) |
Aug 10, 2020 | 2.400 | 2.440 | 2.310 | 2.380 | 156,707 | +0.02(+0.85%) |
Aug 07, 2020 | 2.320 | 2.390 | 2.310 | 2.360 | 150,813 | +0.03(+1.29%) |
Aug 06, 2020 | 2.440 | 2.450 | 2.310 | 2.330 | 202,180 | -0.10(-4.12%) |
Aug 05, 2020 | 2.530 | 2.530 | 2.330 | 2.430 | 416,610 | -0.02(-0.82%) |
Aug 04, 2020 | 2.390 | 2.540 | 2.370 | 2.450 | 536,972 | +0.16(+6.99%) |
Jul 31, 2020 | 2.290 | 2.290 | 2.290 | 0 | +0.04(+1.78%) | |
Jul 30, 2020 | 2.290 | 2.300 | 2.140 | 2.250 | 349,695 | -0.05(-2.17%) |
Jul 29, 2020 | 2.590 | 2.590 | 2.200 | 2.300 | 739,186 | -0.19(-7.63%) |
Jul 28, 2020 | 2.610 | 2.620 | 2.480 | 2.490 | 265,118 | -0.11(-4.23%) |
Jul 27, 2020 | 2.540 | 2.620 | 2.500 | 2.600 | 359,886 | +0.08(+3.17%) |
Jul 24, 2020 | 2.490 | 2.640 | 2.450 | 2.520 | 563,170 | +0.04(+1.61%) |
Jul 23, 2020 | 2.500 | 2.530 | 2.380 | 2.480 | 486,196 | +0.01(+0.40%) |
Jul 22, 2020 | 2.450 | 2.590 | 2.380 | 2.470 | 452,526 | +0.02(+0.82%) |
Jul 21, 2020 | 2.650 | 2.650 | 2.420 | 2.450 | 401,855 | -0.02(-0.81%) |
Jul 20, 2020 | 2.470 | 2.610 | 2.460 | 2.470 | 581,645 | +0.08(+3.35%) |
Jul 17, 2020 | 2.250 | 2.430 | 2.170 | 2.390 | 621,987 | +0.24(+11.16%) |
Jul 16, 2020 | 2.120 | 2.190 | 2.100 | 2.150 | 317,001 | +0.01(+0.47%) |
Jul 15, 2020 | 2.080 | 2.170 | 2.080 | 2.140 | 164,766 | +0.06(+2.88%) |
Jul 14, 2020 | 2.090 | 2.100 | 2.050 | 2.080 | 173,651 | -0.01(-0.48%) |
Jul 13, 2020 | 2.150 | 2.170 | 2.090 | 2.090 | 179,753 | -0.03(-1.42%) |
Jul 10, 2020 | 2.070 | 2.120 | 2.070 | 2.120 | 114,178 | +0.03(+1.44%) |
Jul 09, 2020 | 2.200 | 2.210 | 2.060 | 2.090 | 175,527 | -0.08(-3.69%) |
Jul 08, 2020 | 2.200 | 2.220 | 2.160 | 2.170 | 222,605 | +0.00(+0.00%) |
Jul 07, 2020 | 2.140 | 2.190 | 2.090 | 2.170 | 166,508 | +0.05(+2.36%) |
Jul 06, 2020 | 2.110 | 2.150 | 2.070 | 2.120 | 174,657 | +0.03(+1.44%) |
Jul 03, 2020 | 2.090 | 2.090 | 2.040 | 2.090 | 45,725 | +0.04(+1.95%) |
Jul 02, 2020 | 2.080 | 2.110 | 2.020 | 2.050 | 288,663 | +0.01(+0.49%) |
Jun 30, 2020 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
Jun 29, 2020 | 2.000 | 2.030 | 1.960 | 2.000 | 328,160 | +0.02(+1.01%) |
Jun 26, 2020 | 2.150 | 2.150 | 1.970 | 1.980 | 312,530 | -0.14(-6.60%) |
Jun 25, 2020 | 2.140 | 2.150 | 2.080 | 2.120 | 192,837 | -0.03(-1.40%) |
Jun 24, 2020 | 2.070 | 2.150 | 1.980 | 2.150 | 311,210 | +0.04(+1.90%) |
Jun 23, 2020 | 2.170 | 2.170 | 2.090 | 2.110 | 259,698 | -0.05(-2.31%) |
Jun 22, 2020 | 2.120 | 2.180 | 2.120 | 2.160 | 189,023 | +0.03(+1.41%) |
Jun 19, 2020 | 2.170 | 2.170 | 2.100 | 2.130 | 283,852 | +0.00(+0.00%) |
Jun 18, 2020 | 2.130 | 2.180 | 2.110 | 2.130 | 173,677 | -0.02(-0.93%) |
Jun 17, 2020 | 2.220 | 2.220 | 2.130 | 2.150 | 150,896 | +0.00(+0.00%) |
Jun 16, 2020 | 2.150 | 2.220 | 2.090 | 2.150 | 392,067 | +0.02(+0.94%) |
Jun 15, 2020 | 2.110 | 2.200 | 2.040 | 2.130 | 452,060 | -0.02(-0.93%) |
Jun 12, 2020 | 2.140 | 2.170 | 2.080 | 2.150 | 367,766 | +0.04(+1.90%) |
Jun 11, 2020 | 2.240 | 2.340 | 2.090 | 2.110 | 505,008 | -0.07(-3.21%) |
Jun 10, 2020 | 2.240 | 2.270 | 2.170 | 2.180 | 374,639 | -0.07(-3.11%) |
Jun 09, 2020 | 2.260 | 2.270 | 2.190 | 2.250 | 197,444 | +0.00(+0.00%) |
Jun 08, 2020 | 2.250 | 2.290 | 2.200 | 2.250 | 219,185 | +0.03(+1.35%) |
Jun 05, 2020 | 2.270 | 2.300 | 2.160 | 2.220 | 272,695 | -0.06(-2.63%) |
Jun 04, 2020 | 2.310 | 2.340 | 2.220 | 2.280 | 190,177 | -0.03(-1.30%) |
Jun 03, 2020 | 2.400 | 2.430 | 2.280 | 2.310 | 307,418 | -0.06(-2.53%) |
Jun 02, 2020 | 2.250 | 2.410 | 2.250 | 2.370 | 324,595 | +0.07(+3.04%) |