Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.040 | 7.120 | 6.910 | 6.950 | 49,084 | -0.07(-1.00%) |
May 28, 2021 | 7.240 | 7.240 | 6.960 | 7.020 | 87,851 | -0.23(-3.17%) |
May 27, 2021 | 7.200 | 7.250 | 7.080 | 7.250 | 91,520 | +0.21(+2.98%) |
May 26, 2021 | 7.320 | 7.380 | 6.950 | 7.040 | 281,461 | -0.16(-2.22%) |
May 25, 2021 | 7.340 | 7.340 | 7.130 | 7.200 | 65,944 | -0.04(-0.55%) |
May 21, 2021 | 7.240 | 7.240 | 7.240 | 0 | +0.06(+0.84%) | |
May 20, 2021 | 7.280 | 7.380 | 7.070 | 7.180 | 70,216 | -0.04(-0.55%) |
May 19, 2021 | 7.300 | 7.310 | 7.030 | 7.220 | 103,723 | -0.20(-2.63%) |
May 18, 2021 | 7.400 | 7.450 | 7.340 | 7.415 | 42,209 | +0.12(+1.71%) |
May 17, 2021 | 7.470 | 7.570 | 7.140 | 7.290 | 126,461 | -0.10(-1.35%) |
May 14, 2021 | 7.290 | 7.500 | 7.120 | 7.390 | 152,857 | +0.21(+2.92%) |
May 13, 2021 | 7.480 | 7.480 | 6.820 | 7.180 | 255,860 | -0.16(-2.18%) |
May 12, 2021 | 7.670 | 7.720 | 6.930 | 7.340 | 555,373 | -0.41(-5.29%) |
May 11, 2021 | 7.800 | 7.800 | 7.310 | 7.750 | 324,388 | -0.24(-3.00%) |
May 10, 2021 | 8.150 | 8.340 | 7.960 | 7.990 | 236,929 | -0.07(-0.87%) |
May 07, 2021 | 8.880 | 9.100 | 7.680 | 8.060 | 421,505 | -0.04(-0.49%) |
May 06, 2021 | 8.390 | 8.560 | 8.100 | 8.100 | 71,199 | -0.34(-4.03%) |
May 05, 2021 | 8.420 | 8.780 | 8.390 | 8.440 | 77,059 | +0.00(+0.00%) |
May 04, 2021 | 8.800 | 8.860 | 7.930 | 8.440 | 136,276 | -0.36(-4.09%) |
May 03, 2021 | 8.810 | 9.170 | 8.720 | 8.800 | 141,767 | +0.10(+1.15%) |
Apr 30, 2021 | 8.710 | 8.905 | 8.590 | 8.700 | 79,600 | +0.01(+0.12%) |
Apr 29, 2021 | 8.990 | 9.210 | 8.550 | 8.690 | 185,653 | -0.17(-1.92%) |
Apr 28, 2021 | 8.620 | 8.980 | 8.580 | 8.860 | 197,064 | +0.30(+3.50%) |
Apr 27, 2021 | 8.230 | 8.720 | 8.230 | 8.560 | 144,409 | +0.30(+3.63%) |
Apr 26, 2021 | 8.600 | 8.600 | 8.010 | 8.260 | 92,094 | +0.31(+3.90%) |
Apr 23, 2021 | 7.940 | 8.120 | 7.800 | 7.950 | 276,500 | +0.17(+2.19%) |
Apr 22, 2021 | 7.890 | 7.890 | 7.600 | 7.780 | 224,806 | +0.26(+3.46%) |
Apr 21, 2021 | 7.330 | 7.610 | 7.290 | 7.520 | 110,981 | +0.25(+3.44%) |
Apr 20, 2021 | 7.580 | 7.860 | 7.200 | 7.270 | 238,439 | -0.37(-4.84%) |
Apr 19, 2021 | 7.150 | 7.780 | 7.040 | 7.640 | 384,892 | +0.49(+6.85%) |
Apr 16, 2021 | 7.260 | 7.460 | 6.930 | 7.150 | 270,400 | -0.08(-1.11%) |
Apr 15, 2021 | 7.400 | 7.730 | 7.000 | 7.230 | 208,498 | -0.29(-3.86%) |
Apr 14, 2021 | 7.650 | 8.000 | 7.330 | 7.520 | 74,209 | -0.04(-0.53%) |
Apr 13, 2021 | 7.600 | 7.660 | 7.530 | 7.560 | 63,879 | -0.04(-0.53%) |
Apr 12, 2021 | 8.150 | 8.350 | 7.550 | 7.600 | 307,845 | -0.59(-7.20%) |
Apr 09, 2021 | 8.770 | 8.770 | 8.190 | 8.190 | 95,000 | -0.41(-4.77%) |
Apr 08, 2021 | 8.790 | 8.830 | 8.560 | 8.600 | 102,102 | -0.10(-1.15%) |
Apr 07, 2021 | 8.690 | 8.800 | 8.520 | 8.700 | 125,667 | +0.06(+0.69%) |
Apr 06, 2021 | 8.840 | 8.880 | 8.530 | 8.640 | 94,688 | -0.07(-0.80%) |
Apr 05, 2021 | 8.300 | 8.760 | 8.260 | 8.710 | 244,783 | +0.52(+6.35%) |
Apr 01, 2021 | 8.190 | 8.190 | 8.190 | 0 | +0.50(+6.50%) | |
Mar 31, 2021 | 7.490 | 7.870 | 7.270 | 7.690 | 371,279 | +0.46(+6.36%) |
Mar 30, 2021 | 7.950 | 7.950 | 7.190 | 7.230 | 414,927 | -0.68(-8.60%) |
Mar 29, 2021 | 8.140 | 8.360 | 7.870 | 7.910 | 131,910 | -0.08(-1.00%) |
Mar 26, 2021 | 8.170 | 8.180 | 7.820 | 7.990 | 102,900 | -0.01(-0.12%) |
Mar 25, 2021 | 7.940 | 8.100 | 7.750 | 8.000 | 289,272 | -0.23(-2.79%) |
Mar 24, 2021 | 8.750 | 8.820 | 8.150 | 8.230 | 358,791 | -0.37(-4.30%) |
Mar 23, 2021 | 8.950 | 9.020 | 8.410 | 8.600 | 269,213 | -0.40(-4.44%) |
Mar 22, 2021 | 9.150 | 9.280 | 8.940 | 9.000 | 133,935 | -0.03(-0.33%) |
Mar 19, 2021 | 8.990 | 9.250 | 8.890 | 9.030 | 176,300 | +0.16(+1.80%) |
Mar 18, 2021 | 9.090 | 9.610 | 8.870 | 8.870 | 267,764 | -0.32(-3.48%) |
Mar 17, 2021 | 9.150 | 9.440 | 8.550 | 9.190 | 707,500 | +0.07(+0.77%) |
Mar 16, 2021 | 9.280 | 9.390 | 8.970 | 9.120 | 142,818 | -0.13(-1.41%) |
Mar 15, 2021 | 8.900 | 9.480 | 8.800 | 9.250 | 241,543 | +0.41(+4.64%) |
Mar 12, 2021 | 8.780 | 8.860 | 8.390 | 8.840 | 258,700 | +0.14(+1.61%) |
Mar 11, 2021 | 8.650 | 8.700 | 8.300 | 8.700 | 273,938 | +0.32(+3.82%) |
Mar 10, 2021 | 8.750 | 8.890 | 8.110 | 8.380 | 305,729 | -0.11(-1.30%) |
Mar 09, 2021 | 8.430 | 8.920 | 8.340 | 8.490 | 384,735 | +0.19(+2.29%) |
Mar 08, 2021 | 7.990 | 8.540 | 7.840 | 8.300 | 355,683 | +0.44(+5.60%) |
Mar 05, 2021 | 8.450 | 8.580 | 6.800 | 7.860 | 1,630,600 | -0.42(-5.07%) |
Mar 04, 2021 | 9.490 | 9.490 | 8.240 | 8.280 | 553,500 | -1.20(-12.66%) |
Mar 03, 2021 | 10.25 | 10.25 | 9.390 | 9.480 | 425,936 | -0.77(-7.51%) |
Mar 02, 2021 | 9.510 | 10.31 | 9.420 | 10.25 | 948,652 | +0.81(+8.58%) |
Mar 01, 2021 | 9.740 | 9.940 | 9.420 | 9.440 | 330,514 | +0.03(+0.32%) |
Feb 26, 2021 | 9.360 | 9.860 | 8.750 | 9.410 | 394,900 | -0.40(-4.08%) |
Feb 25, 2021 | 9.420 | 9.990 | 9.100 | 9.810 | 405,646 | -0.08(-0.81%) |
Feb 24, 2021 | 9.890 | 10.40 | 9.720 | 9.890 | 194,894 | -0.02(-0.25%) |
Feb 23, 2021 | 9.480 | 10.12 | 8.220 | 9.915 | 792,741 | +0.47(+5.03%) |
Feb 22, 2021 | 9.320 | 9.850 | 8.840 | 9.440 | 790,119 | +0.01(+0.11%) |
Feb 19, 2021 | 9.530 | 9.810 | 9.380 | 9.430 | 485,900 | +0.03(+0.32%) |
Feb 18, 2021 | 9.700 | 9.950 | 9.300 | 9.400 | 264,149 | -0.57(-5.72%) |
Feb 17, 2021 | 10.29 | 10.42 | 9.670 | 9.970 | 436,664 | -0.24(-2.35%) |
Feb 16, 2021 | 10.55 | 10.78 | 10.16 | 10.21 | 589,831 | -0.04(-0.39%) |
Feb 12, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.73(+7.67%) | |
Feb 11, 2021 | 10.40 | 10.60 | 9.290 | 9.520 | 1,626,354 | -0.98(-9.33%) |
Feb 10, 2021 | 10.75 | 11.15 | 10.01 | 10.50 | 1,987,253 | -0.41(-3.76%) |
Feb 09, 2021 | 11.00 | 11.40 | 10.91 | 10.91 | 604,423 | +0.05(+0.46%) |
Feb 08, 2021 | 10.72 | 10.98 | 10.61 | 10.86 | 421,001 | +0.33(+3.13%) |
Feb 05, 2021 | 11.00 | 11.59 | 10.53 | 10.53 | 1,007,400 | -0.47(-4.27%) |
Feb 04, 2021 | 9.950 | 11.30 | 9.950 | 11.00 | 1,017,659 | +1.20(+12.24%) |
Feb 03, 2021 | 9.180 | 10.45 | 9.060 | 9.800 | 1,733,003 | +0.62(+6.75%) |
Feb 02, 2021 | 9.000 | 9.350 | 9.000 | 9.180 | 759,093 | +0.24(+2.68%) |
Feb 01, 2021 | 8.600 | 9.030 | 8.500 | 8.940 | 597,357 | +0.56(+6.68%) |
Jan 29, 2021 | 8.840 | 8.840 | 8.320 | 8.380 | 230,700 | -0.22(-2.56%) |
Jan 28, 2021 | 8.330 | 8.720 | 8.320 | 8.600 | 341,280 | +0.33(+3.99%) |
Jan 27, 2021 | 8.500 | 8.930 | 7.900 | 8.270 | 519,575 | -0.55(-6.24%) |
Jan 26, 2021 | 9.120 | 9.210 | 8.650 | 8.820 | 866,211 | -0.21(-2.33%) |
Jan 25, 2021 | 8.750 | 9.190 | 8.730 | 9.030 | 930,265 | +0.37(+4.27%) |
Jan 22, 2021 | 8.400 | 8.700 | 8.100 | 8.660 | 442,600 | +0.28(+3.34%) |
Jan 21, 2021 | 8.150 | 8.400 | 8.050 | 8.380 | 486,456 | +0.31(+3.84%) |
Jan 20, 2021 | 7.810 | 8.070 | 7.810 | 8.070 | 444,281 | +0.27(+3.46%) |
Jan 19, 2021 | 7.680 | 7.880 | 7.640 | 7.800 | 349,906 | +0.21(+2.77%) |
Jan 18, 2021 | 7.640 | 7.750 | 7.560 | 7.590 | 68,701 | +0.01(+0.13%) |
Jan 15, 2021 | 8.000 | 8.110 | 7.570 | 7.580 | 636,400 | -0.37(-4.65%) |
Jan 14, 2021 | 8.000 | 8.200 | 7.870 | 7.950 | 898,624 | +0.07(+0.89%) |
Jan 13, 2021 | 7.490 | 8.000 | 7.390 | 7.880 | 721,232 | +0.58(+7.95%) |
Jan 12, 2021 | 7.590 | 7.660 | 7.130 | 7.300 | 688,373 | -0.21(-2.80%) |
Jan 11, 2021 | 7.170 | 7.740 | 6.920 | 7.510 | 1,539,771 | +0.43(+6.07%) |
Jan 08, 2021 | 7.420 | 7.460 | 6.930 | 7.080 | 358,100 | -0.18(-2.48%) |
Jan 07, 2021 | 7.000 | 7.440 | 6.990 | 7.260 | 741,801 | +0.50(+7.40%) |
Jan 06, 2021 | 7.300 | 7.690 | 6.580 | 6.760 | 1,335,799 | -0.17(-2.45%) |
Jan 05, 2021 | 6.900 | 7.000 | 6.440 | 6.930 | 2,172,921 | -0.73(-9.53%) |
Jan 04, 2021 | 7.640 | 7.750 | 7.550 | 7.660 | 570,131 | +0.17(+2.27%) |
Dec 31, 2020 | 7.490 | 7.490 | 7.490 | 0 | +0.14(+1.90%) | |
Dec 30, 2020 | 7.150 | 7.500 | 7.150 | 7.350 | 392,754 | +0.19(+2.65%) |
Dec 29, 2020 | 7.750 | 7.990 | 7.040 | 7.160 | 676,352 | +0.01(+0.14%) |
Dec 24, 2020 | 7.150 | 7.150 | 7.150 | 0 | +0.39(+5.77%) | |
Dec 23, 2020 | 6.540 | 6.840 | 6.410 | 6.760 | 589,055 | +0.34(+5.30%) |
Dec 22, 2020 | 6.190 | 6.690 | 6.050 | 6.420 | 712,572 | +0.26(+4.22%) |
Dec 21, 2020 | 5.900 | 6.300 | 5.840 | 6.160 | 449,319 | +0.16(+2.67%) |
Dec 18, 2020 | 5.800 | 6.000 | 5.800 | 6.000 | 337,200 | +0.18(+3.09%) |
Dec 17, 2020 | 5.440 | 5.820 | 5.440 | 5.820 | 332,635 | +0.42(+7.78%) |
Dec 16, 2020 | 5.300 | 5.470 | 5.230 | 5.400 | 357,994 | +0.18(+3.45%) |
Dec 15, 2020 | 5.490 | 5.530 | 5.190 | 5.220 | 217,310 | -0.18(-3.33%) |
Dec 14, 2020 | 5.290 | 5.780 | 5.290 | 5.400 | 425,422 | +0.06(+1.12%) |
Dec 11, 2020 | 5.180 | 5.450 | 5.140 | 5.340 | 309,300 | +0.22(+4.30%) |
Dec 10, 2020 | 5.290 | 5.370 | 5.000 | 5.120 | 297,846 | -0.18(-3.40%) |
Dec 09, 2020 | 5.440 | 5.550 | 5.250 | 5.300 | 394,810 | -0.15(-2.75%) |
Dec 08, 2020 | 5.740 | 5.770 | 5.250 | 5.450 | 469,921 | -0.35(-6.03%) |
Dec 07, 2020 | 5.750 | 6.230 | 5.720 | 5.800 | 654,413 | +0.17(+3.02%) |
Dec 04, 2020 | 5.020 | 6.050 | 5.020 | 5.630 | 460,500 | +0.48(+9.32%) |
Dec 03, 2020 | 5.500 | 5.650 | 5.130 | 5.150 | 464,450 | -0.06(-1.15%) |
Dec 02, 2020 | 5.300 | 5.360 | 5.100 | 5.210 | 228,751 | +0.05(+0.97%) |
Dec 01, 2020 | 5.250 | 5.430 | 5.060 | 5.160 | 414,489 | +0.24(+4.88%) |
Nov 30, 2020 | 4.370 | 5.320 | 4.370 | 4.920 | 987,198 | +0.60(+13.89%) |
Nov 27, 2020 | 4.190 | 4.450 | 4.150 | 4.320 | 535,600 | +0.23(+5.62%) |
Nov 26, 2020 | 4.110 | 4.160 | 4.050 | 4.090 | 21,523 | -0.06(-1.45%) |
Nov 25, 2020 | 3.920 | 4.180 | 3.850 | 4.150 | 375,092 | +0.23(+5.87%) |
Nov 24, 2020 | 4.330 | 4.500 | 3.900 | 3.920 | 753,791 | -0.41(-9.47%) |
Nov 23, 2020 | 4.380 | 4.500 | 4.320 | 4.330 | 526,439 | -0.05(-1.14%) |
Nov 20, 2020 | 4.450 | 4.590 | 4.270 | 4.380 | 445,887 | +0.04(+0.92%) |
Nov 19, 2020 | 4.050 | 4.370 | 4.010 | 4.340 | 513,899 | +0.43(+11.00%) |
Nov 18, 2020 | 4.000 | 4.080 | 3.820 | 3.910 | 232,918 | -0.07(-1.76%) |
Nov 17, 2020 | 4.050 | 4.110 | 3.890 | 3.980 | 156,442 | -0.04(-1.00%) |
Nov 16, 2020 | 3.900 | 4.050 | 3.860 | 4.020 | 139,857 | +0.16(+4.15%) |
Nov 13, 2020 | 3.680 | 3.980 | 3.660 | 3.860 | 248,666 | +0.22(+6.04%) |
Nov 12, 2020 | 3.760 | 3.760 | 3.600 | 3.640 | 65,943 | +0.01(+0.28%) |
Nov 11, 2020 | 3.790 | 3.790 | 3.570 | 3.630 | 124,521 | -0.03(-0.82%) |
Nov 10, 2020 | 3.910 | 3.910 | 3.650 | 3.660 | 179,293 | -0.30(-7.58%) |
Nov 09, 2020 | 4.150 | 4.240 | 3.960 | 3.960 | 219,407 | -0.09(-2.22%) |
Nov 06, 2020 | 4.150 | 4.260 | 4.020 | 4.050 | 188,686 | -0.07(-1.70%) |
Nov 05, 2020 | 3.900 | 4.260 | 3.860 | 4.120 | 385,451 | +0.36(+9.57%) |
Nov 04, 2020 | 3.840 | 3.880 | 3.690 | 3.760 | 185,956 | -0.08(-2.08%) |
Nov 03, 2020 | 3.880 | 4.050 | 3.770 | 3.840 | 281,063 | +0.01(+0.26%) |
Nov 02, 2020 | 3.480 | 3.850 | 3.450 | 3.830 | 232,710 | +0.38(+11.01%) |
Oct 30, 2020 | 3.470 | 3.480 | 3.350 | 3.450 | 115,872 | +0.01(+0.29%) |
Oct 29, 2020 | 3.370 | 3.480 | 3.350 | 3.440 | 162,595 | +0.10(+2.99%) |
Oct 28, 2020 | 3.470 | 3.490 | 3.310 | 3.340 | 132,117 | -0.15(-4.30%) |
Oct 27, 2020 | 3.490 | 3.580 | 3.380 | 3.490 | 216,516 | +0.01(+0.29%) |
Oct 26, 2020 | 3.650 | 3.700 | 3.370 | 3.480 | 385,102 | -0.14(-3.87%) |
Oct 23, 2020 | 3.640 | 3.680 | 3.600 | 3.620 | 275,063 | +0.03(+0.84%) |
Oct 22, 2020 | 3.680 | 3.730 | 3.590 | 3.590 | 707,414 | -0.01(-0.28%) |
Oct 21, 2020 | 3.600 | 3.700 | 3.570 | 3.600 | 1,657,404 | -0.59(-14.08%) |
Oct 20, 2020 | 4.170 | 4.240 | 4.130 | 4.190 | 232,482 | +0.01(+0.24%) |
Oct 19, 2020 | 4.150 | 4.250 | 4.110 | 4.180 | 432,481 | +0.07(+1.70%) |
Oct 16, 2020 | 4.100 | 4.250 | 4.010 | 4.110 | 313,052 | +0.06(+1.48%) |
Oct 15, 2020 | 4.300 | 4.330 | 4.020 | 4.050 | 393,362 | -0.22(-5.15%) |
Oct 14, 2020 | 3.760 | 4.340 | 3.760 | 4.270 | 618,933 | +0.51(+13.56%) |
Oct 13, 2020 | 3.580 | 3.770 | 3.580 | 3.760 | 607,158 | +0.27(+7.74%) |
Oct 09, 2020 | 3.490 | 3.490 | 3.490 | 0 | +0.11(+3.25%) | |
Oct 08, 2020 | 3.310 | 3.380 | 3.310 | 3.380 | 237,078 | +0.10(+3.05%) |
Oct 07, 2020 | 3.180 | 3.320 | 3.180 | 3.280 | 187,679 | +0.12(+3.80%) |
Oct 06, 2020 | 3.230 | 3.230 | 3.150 | 3.160 | 26,050 | -0.05(-1.56%) |
Oct 05, 2020 | 3.280 | 3.290 | 3.200 | 3.210 | 51,742 | -0.05(-1.53%) |
Oct 02, 2020 | 3.280 | 3.300 | 3.250 | 3.260 | 70,695 | -0.02(-0.61%) |
Oct 01, 2020 | 3.220 | 3.320 | 3.220 | 3.280 | 176,905 | +0.05(+1.55%) |
Sep 30, 2020 | 3.220 | 3.350 | 3.080 | 3.230 | 238,262 | +0.05(+1.57%) |
Sep 29, 2020 | 3.230 | 3.240 | 3.150 | 3.180 | 24,226 | +0.00(+0.00%) |
Sep 28, 2020 | 3.150 | 3.180 | 3.070 | 3.180 | 82,780 | +0.08(+2.58%) |
Sep 25, 2020 | 3.130 | 3.160 | 3.070 | 3.100 | 79,984 | -0.05(-1.59%) |
Sep 24, 2020 | 3.230 | 3.250 | 3.060 | 3.150 | 120,925 | -0.10(-3.08%) |
Sep 23, 2020 | 3.280 | 3.360 | 3.230 | 3.250 | 378,322 | +0.02(+0.62%) |
Sep 22, 2020 | 3.050 | 3.270 | 3.000 | 3.230 | 362,733 | +0.28(+9.49%) |
Sep 21, 2020 | 3.080 | 3.090 | 2.860 | 2.950 | 93,800 | -0.12(-3.91%) |
Sep 18, 2020 | 3.180 | 3.210 | 3.060 | 3.070 | 149,125 | -0.11(-3.46%) |
Sep 17, 2020 | 3.150 | 3.280 | 3.080 | 3.180 | 90,663 | +0.05(+1.60%) |
Sep 16, 2020 | 3.170 | 3.280 | 3.060 | 3.130 | 141,610 | +0.00(+0.00%) |
Sep 15, 2020 | 3.250 | 3.250 | 3.070 | 3.130 | 153,293 | -0.11(-3.40%) |
Sep 14, 2020 | 3.050 | 3.250 | 3.010 | 3.240 | 190,711 | +0.19(+6.23%) |
Sep 11, 2020 | 2.780 | 3.500 | 2.780 | 3.050 | 653,916 | +0.31(+11.31%) |
Sep 10, 2020 | 2.750 | 2.750 | 2.570 | 2.740 | 77,210 | +0.01(+0.37%) |
Sep 09, 2020 | 2.790 | 2.790 | 2.730 | 2.730 | 11,554 | -0.06(-2.15%) |
Sep 08, 2020 | 2.750 | 2.790 | 2.750 | 2.790 | 59,829 | +0.01(+0.36%) |
Sep 04, 2020 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.71%) | |
Sep 03, 2020 | 2.810 | 2.810 | 2.790 | 2.800 | 62,558 | +0.00(+0.00%) |
Sep 02, 2020 | 2.830 | 2.840 | 2.770 | 2.800 | 179,757 | -0.03(-1.06%) |
Sep 01, 2020 | 2.800 | 2.870 | 2.800 | 2.830 | 172,618 | +0.03(+1.07%) |
Aug 31, 2020 | 2.770 | 2.820 | 2.700 | 2.800 | 347,411 | +0.03(+1.08%) |
Aug 28, 2020 | 2.700 | 2.770 | 2.690 | 2.770 | 159,806 | +0.08(+2.97%) |
Aug 27, 2020 | 2.650 | 2.710 | 2.620 | 2.690 | 96,941 | +0.06(+2.28%) |
Aug 26, 2020 | 2.650 | 2.650 | 2.580 | 2.630 | 243,237 | -0.01(-0.38%) |
Aug 25, 2020 | 2.660 | 2.680 | 2.630 | 2.640 | 29,973 | +0.00(+0.00%) |
Aug 24, 2020 | 2.650 | 2.660 | 2.600 | 2.640 | 34,677 | -0.01(-0.38%) |
Aug 21, 2020 | 2.640 | 2.650 | 2.600 | 2.650 | 82,354 | +0.05(+1.92%) |
Aug 20, 2020 | 2.630 | 2.680 | 2.600 | 2.600 | 27,228 | -0.06(-2.26%) |
Aug 19, 2020 | 2.690 | 2.690 | 2.650 | 2.660 | 41,218 | -0.02(-0.75%) |
Aug 18, 2020 | 2.690 | 2.700 | 2.630 | 2.680 | 49,250 | +0.00(+0.00%) |
Aug 17, 2020 | 2.660 | 2.690 | 2.660 | 2.680 | 140,502 | +0.02(+0.75%) |
Aug 14, 2020 | 2.580 | 2.660 | 2.580 | 2.660 | 78,847 | +0.04(+1.53%) |
Aug 13, 2020 | 2.550 | 2.630 | 2.550 | 2.620 | 45,652 | +0.06(+2.34%) |
Aug 12, 2020 | 2.520 | 2.570 | 2.510 | 2.560 | 50,753 | +0.04(+1.59%) |
Aug 11, 2020 | 2.550 | 2.560 | 2.430 | 2.520 | 33,039 | -0.03(-1.18%) |
Aug 10, 2020 | 2.500 | 2.560 | 2.500 | 2.550 | 57,525 | +0.05(+2.00%) |
Aug 07, 2020 | 2.490 | 2.510 | 2.450 | 2.500 | 38,760 | +0.00(+0.00%) |
Aug 06, 2020 | 2.550 | 2.580 | 2.500 | 2.500 | 27,732 | -0.08(-3.10%) |
Aug 05, 2020 | 2.560 | 2.600 | 2.520 | 2.580 | 52,636 | +0.02(+0.78%) |
Aug 04, 2020 | 2.480 | 2.620 | 2.480 | 2.560 | 304,867 | +0.16(+6.67%) |
Jul 31, 2020 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
Jul 30, 2020 | 2.260 | 2.390 | 2.260 | 2.350 | 108,440 | +0.12(+5.38%) |
Jul 29, 2020 | 2.180 | 2.270 | 2.180 | 2.230 | 137,180 | +0.05(+2.29%) |
Jul 28, 2020 | 2.180 | 2.240 | 2.130 | 2.180 | 220,901 | +0.02(+0.93%) |
Jul 27, 2020 | 2.150 | 2.300 | 2.150 | 2.160 | 584,327 | +0.01(+0.47%) |
Jul 24, 2020 | 1.900 | 2.170 | 1.880 | 2.150 | 292,146 | +0.20(+10.26%) |
Jul 23, 2020 | 1.930 | 1.950 | 1.910 | 1.950 | 53,237 | +0.04(+2.09%) |
Jul 22, 2020 | 1.900 | 1.930 | 1.890 | 1.910 | 62,436 | +0.01(+0.53%) |
Jul 21, 2020 | 1.900 | 1.930 | 1.900 | 1.900 | 34,400 | +0.02(+1.06%) |
Jul 20, 2020 | 1.920 | 1.940 | 1.880 | 1.880 | 17,491 | -0.02(-1.05%) |
Jul 17, 2020 | 1.900 | 1.950 | 1.860 | 1.900 | 92,310 | +0.05(+2.70%) |
Jul 16, 2020 | 1.800 | 1.860 | 1.780 | 1.850 | 178,194 | +0.03(+1.65%) |
Jul 15, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 39,047 | +0.02(+1.11%) |
Jul 14, 2020 | 1.830 | 1.850 | 1.760 | 1.800 | 49,223 | -0.05(-2.70%) |
Jul 13, 2020 | 1.700 | 1.930 | 1.690 | 1.850 | 107,670 | +0.20(+12.12%) |
Jul 10, 2020 | 1.670 | 1.670 | 1.650 | 1.650 | 21,400 | -0.05(-2.94%) |
Jul 09, 2020 | 1.680 | 1.720 | 1.630 | 1.700 | 26,300 | +0.04(+2.41%) |
Jul 08, 2020 | 1.660 | 1.700 | 1.640 | 1.660 | 12,266 | -0.13(-7.26%) |
Jul 07, 2020 | 1.800 | 1.800 | 1.770 | 1.790 | 3,272 | +0.03(+1.70%) |
Jul 06, 2020 | 1.730 | 1.760 | 1.720 | 1.760 | 25,792 | +0.02(+1.15%) |
Jul 03, 2020 | 1.760 | 1.760 | 1.740 | 1.740 | 6,100 | -0.03(-1.69%) |
Jul 02, 2020 | 1.780 | 1.780 | 1.750 | 1.770 | 8,905 | +0.01(+0.57%) |
Jun 30, 2020 | 1.760 | 1.760 | 1.760 | 0 | -0.03(-1.68%) | |
Jun 29, 2020 | 1.770 | 1.800 | 1.770 | 1.790 | 50,400 | +0.01(+0.56%) |
Jun 26, 2020 | 1.800 | 1.800 | 1.750 | 1.780 | 51,800 | -0.02(-1.11%) |
Jun 25, 2020 | 1.750 | 1.800 | 1.740 | 1.800 | 53,000 | +0.05(+2.86%) |
Jun 24, 2020 | 1.760 | 1.790 | 1.750 | 1.750 | 1,877 | -0.02(-1.13%) |
Jun 23, 2020 | 1.780 | 1.820 | 1.750 | 1.770 | 33,000 | +0.07(+4.12%) |
Jun 22, 2020 | 1.790 | 1.790 | 1.700 | 1.700 | 55,729 | -0.05(-2.86%) |
Jun 19, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 22,050 | +0.00(+0.00%) |
Jun 18, 2020 | 1.730 | 1.760 | 1.700 | 1.750 | 52,000 | +0.00(+0.00%) |
Jun 17, 2020 | 1.740 | 1.750 | 1.700 | 1.750 | 23,300 | +0.00(+0.00%) |
Jun 16, 2020 | 1.720 | 1.780 | 1.720 | 1.750 | 35,500 | +0.08(+4.79%) |
Jun 15, 2020 | 1.600 | 1.720 | 1.600 | 1.670 | 44,800 | -0.05(-2.91%) |
Jun 12, 2020 | 1.540 | 1.720 | 1.530 | 1.720 | 34,407 | +0.22(+14.67%) |
Jun 11, 2020 | 1.640 | 1.640 | 1.500 | 1.500 | 4,500 | -0.14(-8.54%) |
Jun 10, 2020 | 1.550 | 1.640 | 1.530 | 1.640 | 8,050 | +0.14(+9.33%) |
Jun 09, 2020 | 1.720 | 1.720 | 1.500 | 1.500 | 3,500 | -0.13(-7.98%) |
Jun 08, 2020 | 1.480 | 1.690 | 1.430 | 1.630 | 79,720 | +0.19(+13.19%) |
Jun 05, 2020 | 1.430 | 1.470 | 1.410 | 1.440 | 23,599 | +0.04(+2.86%) |
Jun 04, 2020 | 1.400 | 1.430 | 1.370 | 1.400 | 63,145 | +0.00(+0.00%) |
Jun 03, 2020 | 1.390 | 1.400 | 1.390 | 1.400 | 27,996 | +0.01(+0.72%) |
Jun 02, 2020 | 1.390 | 1.400 | 1.390 | 1.390 | 16,966 | +0.02(+1.46%) |