Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.810 | 6.890 | 6.590 | 6.750 | 110,541 | -0.05(-0.74%) |
May 27, 2021 | 6.640 | 6.880 | 6.487 | 6.800 | 279,131 | +0.18(+2.72%) |
May 26, 2021 | 6.560 | 6.720 | 6.500 | 6.620 | 102,714 | +0.05(+0.76%) |
May 25, 2021 | 6.810 | 6.940 | 6.500 | 6.570 | 121,713 | -0.22(-3.24%) |
May 24, 2021 | 7.020 | 7.180 | 6.450 | 6.790 | 271,818 | -0.21(-3.00%) |
May 21, 2021 | 6.590 | 7.258 | 6.510 | 7.000 | 289,035 | +0.47(+7.20%) |
May 20, 2021 | 6.280 | 6.580 | 6.030 | 6.530 | 349,270 | +0.33(+5.32%) |
May 19, 2021 | 5.930 | 6.250 | 5.880 | 6.200 | 217,412 | +0.20(+3.33%) |
May 18, 2021 | 5.910 | 6.150 | 5.820 | 6.000 | 213,574 | +0.12(+2.04%) |
May 17, 2021 | 6.020 | 6.140 | 5.770 | 5.880 | 269,380 | -0.09(-1.51%) |
May 14, 2021 | 5.990 | 6.163 | 5.850 | 5.970 | 223,490 | +0.04(+0.67%) |
May 13, 2021 | 6.350 | 6.450 | 5.600 | 5.930 | 821,211 | -0.33(-5.27%) |
May 12, 2021 | 6.500 | 6.580 | 6.110 | 6.260 | 227,649 | -0.12(-1.88%) |
May 11, 2021 | 6.160 | 6.550 | 6.030 | 6.380 | 283,719 | -0.11(-1.69%) |
May 10, 2021 | 6.740 | 6.850 | 6.310 | 6.490 | 253,106 | -0.20(-2.99%) |
May 07, 2021 | 6.790 | 7.110 | 6.600 | 6.690 | 297,073 | -0.01(-0.15%) |
May 06, 2021 | 6.600 | 6.730 | 6.450 | 6.700 | 262,355 | +0.17(+2.60%) |
May 05, 2021 | 6.770 | 6.940 | 6.460 | 6.530 | 242,738 | -0.17(-2.54%) |
May 04, 2021 | 6.680 | 6.796 | 6.340 | 6.700 | 239,997 | -0.06(-0.89%) |
May 03, 2021 | 7.020 | 7.020 | 6.670 | 6.760 | 327,573 | -0.12(-1.74%) |
Apr 30, 2021 | 7.060 | 7.230 | 6.710 | 6.880 | 303,600 | -0.34(-4.71%) |
Apr 29, 2021 | 7.310 | 7.310 | 6.970 | 7.220 | 212,038 | -0.02(-0.28%) |
Apr 28, 2021 | 7.420 | 7.460 | 7.220 | 7.240 | 355,563 | -0.09(-1.23%) |
Apr 27, 2021 | 7.500 | 7.630 | 7.050 | 7.330 | 489,968 | -0.17(-2.27%) |
Apr 26, 2021 | 7.430 | 7.720 | 7.100 | 7.500 | 585,087 | +0.14(+1.90%) |
Apr 23, 2021 | 7.200 | 7.630 | 7.050 | 7.360 | 1,662,600 | -1.09(-12.90%) |
Apr 22, 2021 | 8.560 | 8.650 | 8.340 | 8.450 | 65,954 | -0.02(-0.24%) |
Apr 21, 2021 | 8.330 | 8.490 | 8.200 | 8.470 | 60,693 | +0.14(+1.68%) |
Apr 20, 2021 | 8.810 | 8.930 | 8.190 | 8.330 | 141,999 | -0.18(-2.12%) |
Apr 19, 2021 | 9.050 | 9.050 | 8.350 | 8.510 | 178,528 | -0.57(-6.28%) |
Apr 16, 2021 | 9.120 | 9.240 | 8.783 | 9.080 | 82,000 | +0.03(+0.33%) |
Apr 15, 2021 | 9.140 | 9.170 | 8.550 | 9.050 | 179,384 | -0.01(-0.11%) |
Apr 14, 2021 | 9.190 | 9.330 | 9.000 | 9.060 | 128,824 | -0.13(-1.41%) |
Apr 13, 2021 | 8.800 | 9.350 | 8.800 | 9.190 | 281,574 | +0.38(+4.31%) |
Apr 12, 2021 | 9.140 | 9.640 | 8.730 | 8.810 | 327,976 | -0.33(-3.61%) |
Apr 09, 2021 | 9.280 | 9.360 | 8.920 | 9.140 | 88,400 | -0.14(-1.51%) |
Apr 08, 2021 | 9.200 | 9.470 | 9.070 | 9.280 | 112,658 | +0.15(+1.64%) |
Apr 07, 2021 | 9.510 | 9.680 | 8.920 | 9.130 | 140,940 | -0.41(-4.30%) |
Apr 06, 2021 | 9.420 | 9.740 | 9.210 | 9.540 | 368,671 | +0.36(+3.92%) |
Apr 05, 2021 | 8.570 | 9.200 | 8.430 | 9.180 | 304,310 | +0.61(+7.12%) |
Apr 01, 2021 | 8.960 | 9.000 | 8.400 | 8.570 | 251,300 | +0.17(+2.02%) |
Mar 31, 2021 | 8.950 | 9.000 | 8.300 | 8.400 | 609,063 | -1.23(-12.77%) |
Mar 30, 2021 | 9.610 | 9.790 | 9.020 | 9.630 | 829,705 | -0.05(-0.52%) |
Mar 29, 2021 | 8.000 | 9.880 | 7.740 | 9.680 | 2,111,992 | +1.53(+18.77%) |
Mar 26, 2021 | 7.940 | 8.150 | 7.715 | 8.150 | 74,800 | +0.36(+4.62%) |
Mar 25, 2021 | 7.140 | 7.840 | 7.140 | 7.790 | 75,861 | +0.28(+3.73%) |
Mar 24, 2021 | 7.930 | 8.005 | 7.510 | 7.510 | 156,226 | -0.31(-3.96%) |
Mar 23, 2021 | 8.100 | 8.470 | 7.550 | 7.820 | 138,091 | -0.28(-3.46%) |
Mar 22, 2021 | 8.250 | 8.460 | 8.039 | 8.100 | 93,405 | -0.13(-1.58%) |
Mar 19, 2021 | 8.100 | 8.280 | 8.090 | 8.230 | 69,800 | +0.15(+1.86%) |
Mar 18, 2021 | 8.520 | 9.000 | 8.000 | 8.080 | 249,018 | -0.71(-8.08%) |
Mar 17, 2021 | 8.750 | 9.140 | 8.580 | 8.790 | 160,294 | +0.08(+0.92%) |
Mar 16, 2021 | 8.400 | 8.820 | 8.390 | 8.710 | 212,268 | +0.37(+4.44%) |
Mar 15, 2021 | 8.150 | 8.390 | 8.150 | 8.340 | 90,532 | +0.23(+2.84%) |
Mar 12, 2021 | 8.100 | 8.260 | 8.020 | 8.110 | 33,100 | -0.10(-1.22%) |
Mar 11, 2021 | 8.070 | 8.232 | 7.800 | 8.210 | 86,556 | +0.32(+4.06%) |
Mar 10, 2021 | 7.700 | 7.950 | 7.490 | 7.890 | 118,263 | +0.20(+2.60%) |
Mar 09, 2021 | 7.670 | 7.890 | 7.210 | 7.690 | 115,185 | +0.42(+5.78%) |
Mar 08, 2021 | 7.420 | 7.680 | 7.120 | 7.270 | 133,377 | -0.14(-1.89%) |
Mar 05, 2021 | 7.260 | 7.500 | 6.860 | 7.410 | 239,300 | +0.09(+1.23%) |
Mar 04, 2021 | 8.010 | 8.070 | 7.130 | 7.320 | 528,206 | -0.72(-8.96%) |
Mar 03, 2021 | 8.680 | 8.725 | 8.030 | 8.040 | 238,988 | -0.63(-7.27%) |
Mar 02, 2021 | 8.750 | 8.890 | 8.300 | 8.670 | 314,418 | -0.14(-1.59%) |
Mar 01, 2021 | 9.340 | 9.590 | 8.800 | 8.810 | 232,367 | -0.29(-3.19%) |
Feb 26, 2021 | 9.250 | 9.498 | 8.830 | 9.100 | 416,000 | -0.44(-4.61%) |
Feb 25, 2021 | 10.09 | 10.09 | 9.400 | 9.540 | 268,837 | -0.41(-4.12%) |
Feb 24, 2021 | 9.550 | 9.990 | 9.490 | 9.950 | 156,541 | +0.44(+4.63%) |
Feb 23, 2021 | 9.890 | 10.31 | 9.120 | 9.510 | 584,898 | -0.81(-7.85%) |
Feb 22, 2021 | 9.930 | 10.60 | 9.800 | 10.32 | 762,042 | +0.44(+4.45%) |
Feb 19, 2021 | 9.350 | 10.14 | 9.200 | 9.880 | 272,000 | +0.53(+5.67%) |
Feb 18, 2021 | 8.830 | 9.720 | 8.710 | 9.350 | 281,637 | -0.17(-1.79%) |
Feb 17, 2021 | 9.510 | 9.600 | 9.080 | 9.520 | 259,000 | +0.01(+0.11%) |
Feb 16, 2021 | 10.26 | 10.30 | 9.510 | 9.510 | 265,525 | -0.64(-6.31%) |
Feb 12, 2021 | 10.15 | 10.25 | 9.900 | 10.15 | 253,800 | +0.09(+0.89%) |
Feb 11, 2021 | 10.52 | 10.65 | 9.610 | 10.06 | 381,604 | -0.54(-5.09%) |
Feb 10, 2021 | 10.00 | 10.68 | 9.820 | 10.60 | 687,931 | +0.93(+9.62%) |
Feb 09, 2021 | 9.290 | 9.720 | 8.900 | 9.670 | 486,126 | +0.67(+7.44%) |
Feb 08, 2021 | 8.640 | 9.150 | 8.640 | 9.000 | 334,124 | +0.48(+5.63%) |
Feb 05, 2021 | 8.190 | 8.700 | 8.180 | 8.520 | 313,900 | +0.37(+4.54%) |
Feb 04, 2021 | 7.940 | 8.290 | 7.870 | 8.150 | 126,641 | +0.20(+2.52%) |
Feb 03, 2021 | 7.710 | 8.170 | 7.705 | 7.950 | 115,206 | +0.12(+1.53%) |
Feb 02, 2021 | 7.890 | 8.157 | 7.500 | 7.830 | 129,694 | +0.10(+1.29%) |
Feb 01, 2021 | 7.710 | 7.920 | 7.550 | 7.730 | 62,422 | +0.02(+0.26%) |
Jan 29, 2021 | 7.860 | 8.000 | 7.550 | 7.710 | 147,500 | -0.03(-0.39%) |
Jan 28, 2021 | 7.850 | 7.990 | 7.550 | 7.740 | 133,952 | -0.07(-0.90%) |
Jan 27, 2021 | 8.150 | 8.380 | 7.810 | 7.810 | 205,128 | -0.63(-7.46%) |
Jan 26, 2021 | 8.620 | 8.624 | 8.100 | 8.440 | 206,106 | -0.17(-1.97%) |
Jan 25, 2021 | 8.000 | 8.660 | 7.960 | 8.610 | 480,444 | +0.58(+7.22%) |
Jan 22, 2021 | 8.000 | 8.200 | 7.830 | 8.030 | 159,900 | -0.08(-0.99%) |
Jan 21, 2021 | 8.230 | 8.450 | 7.730 | 8.110 | 298,588 | -0.14(-1.70%) |
Jan 20, 2021 | 7.200 | 8.380 | 7.200 | 8.250 | 783,951 | +1.42(+20.79%) |
Jan 19, 2021 | 6.690 | 6.900 | 6.600 | 6.830 | 128,636 | +0.14(+2.09%) |
Jan 15, 2021 | 6.960 | 7.040 | 6.500 | 6.690 | 169,300 | -0.21(-3.04%) |
Jan 14, 2021 | 6.380 | 7.000 | 6.380 | 6.900 | 453,240 | +0.48(+7.48%) |
Jan 13, 2021 | 6.430 | 6.610 | 6.310 | 6.420 | 161,690 | -0.01(-0.16%) |
Jan 12, 2021 | 6.360 | 6.590 | 6.100 | 6.430 | 439,695 | +0.39(+6.46%) |
Jan 11, 2021 | 5.910 | 6.160 | 5.770 | 6.040 | 176,216 | +0.04(+0.67%) |
Jan 08, 2021 | 5.640 | 6.000 | 5.600 | 6.000 | 218,800 | +0.34(+6.01%) |
Jan 07, 2021 | 5.550 | 5.720 | 5.400 | 5.660 | 189,976 | +0.02(+0.35%) |
Jan 06, 2021 | 5.480 | 5.670 | 5.340 | 5.640 | 426,683 | +0.39(+7.43%) |
Jan 05, 2021 | 5.150 | 5.250 | 5.100 | 5.250 | 119,392 | +0.13(+2.54%) |
Jan 04, 2021 | 5.170 | 5.170 | 5.100 | 5.120 | 118,345 | -0.05(-0.97%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 241,671 | -0.08(-1.52%) | |
Dec 30, 2020 | 4.920 | 5.280 | 4.920 | 5.250 | 241,671 | +0.30(+6.06%) |
Dec 29, 2020 | 5.020 | 5.020 | 4.780 | 4.950 | 114,594 | -0.07(-1.39%) |
Dec 28, 2020 | 5.070 | 5.140 | 4.920 | 5.020 | 69,149 | -0.06(-1.18%) |
Dec 24, 2020 | 5.200 | 5.234 | 4.965 | 5.080 | 75,800 | -0.05(-0.97%) |
Dec 23, 2020 | 5.080 | 5.280 | 4.980 | 5.130 | 297,670 | +0.08(+1.58%) |
Dec 22, 2020 | 4.820 | 5.090 | 4.820 | 5.050 | 178,705 | +0.29(+6.09%) |
Dec 21, 2020 | 4.660 | 4.875 | 4.660 | 4.760 | 129,383 | +0.08(+1.71%) |
Dec 18, 2020 | 4.740 | 4.810 | 4.520 | 4.680 | 185,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.830 | 4.860 | 4.570 | 4.680 | 108,745 | +0.04(+0.86%) |
Dec 16, 2020 | 4.550 | 4.870 | 4.550 | 4.640 | 172,624 | +0.11(+2.43%) |
Dec 15, 2020 | 4.550 | 4.560 | 4.461 | 4.530 | 94,722 | +0.00(+0.00%) |
Dec 14, 2020 | 4.650 | 4.800 | 4.530 | 4.530 | 82,486 | -0.04(-0.88%) |
Dec 11, 2020 | 4.740 | 4.800 | 4.510 | 4.570 | 79,600 | -0.05(-1.08%) |
Dec 10, 2020 | 4.760 | 4.760 | 4.450 | 4.620 | 94,462 | -0.11(-2.33%) |
Dec 09, 2020 | 4.450 | 4.740 | 4.260 | 4.730 | 260,797 | +0.49(+11.43%) |
Dec 08, 2020 | 4.270 | 4.330 | 4.200 | 4.245 | 60,409 | -0.00(-0.12%) |
Dec 07, 2020 | 4.200 | 4.270 | 4.130 | 4.250 | 45,140 | +0.07(+1.67%) |
Dec 04, 2020 | 4.010 | 4.231 | 4.010 | 4.180 | 117,500 | +0.15(+3.72%) |
Dec 03, 2020 | 3.980 | 4.220 | 3.980 | 4.030 | 45,794 | +0.01(+0.25%) |
Dec 02, 2020 | 3.950 | 4.076 | 3.950 | 4.020 | 65,126 | +0.11(+2.81%) |
Dec 01, 2020 | 4.000 | 4.000 | 3.850 | 3.910 | 158,528 | -0.07(-1.76%) |
Nov 30, 2020 | 4.060 | 4.100 | 3.881 | 3.980 | 135,860 | -0.14(-3.40%) |
Nov 27, 2020 | 4.140 | 4.140 | 4.050 | 4.120 | 43,400 | -0.07(-1.67%) |
Nov 25, 2020 | 4.210 | 4.210 | 4.030 | 4.190 | 68,600 | -0.05(-1.18%) |
Nov 24, 2020 | 4.080 | 4.310 | 4.030 | 4.240 | 105,731 | +0.15(+3.67%) |
Nov 23, 2020 | 4.250 | 4.250 | 4.010 | 4.090 | 80,691 | -0.08(-1.92%) |
Nov 20, 2020 | 4.180 | 4.370 | 4.160 | 4.170 | 106,800 | +0.04(+0.97%) |
Nov 19, 2020 | 4.260 | 4.300 | 3.750 | 4.130 | 189,147 | -0.34(-7.61%) |
Nov 18, 2020 | 4.500 | 4.510 | 4.250 | 4.470 | 154,944 | +0.07(+1.59%) |
Nov 17, 2020 | 4.360 | 4.540 | 4.350 | 4.400 | 111,967 | +0.00(+0.00%) |
Nov 16, 2020 | 4.550 | 4.600 | 4.400 | 4.400 | 62,866 | -0.10(-2.22%) |
Nov 13, 2020 | 4.450 | 4.550 | 4.370 | 4.500 | 107,300 | +0.10(+2.27%) |
Nov 12, 2020 | 4.390 | 4.450 | 4.350 | 4.400 | 38,702 | +0.00(+0.00%) |
Nov 11, 2020 | 4.450 | 4.450 | 4.370 | 4.400 | 15,611 | -0.00(-0.11%) |
Nov 10, 2020 | 4.300 | 4.450 | 4.300 | 4.405 | 35,709 | +0.05(+1.26%) |
Nov 09, 2020 | 4.140 | 4.520 | 4.100 | 4.350 | 51,545 | +0.07(+1.53%) |
Nov 06, 2020 | 4.329 | 4.385 | 4.190 | 4.285 | 52,100 | -0.06(-1.49%) |
Nov 05, 2020 | 4.330 | 4.440 | 4.210 | 4.350 | 42,672 | +0.07(+1.64%) |
Nov 04, 2020 | 4.345 | 4.345 | 4.250 | 4.280 | 13,231 | +0.04(+1.06%) |
Nov 03, 2020 | 4.400 | 4.400 | 4.210 | 4.235 | 69,924 | -0.13(-3.09%) |
Nov 02, 2020 | 4.210 | 4.440 | 4.210 | 4.370 | 28,834 | +0.13(+3.07%) |
Oct 30, 2020 | 4.200 | 4.330 | 4.170 | 4.240 | 41,700 | -0.14(-3.20%) |
Oct 29, 2020 | 4.310 | 4.440 | 4.150 | 4.380 | 38,026 | +0.03(+0.69%) |
Oct 28, 2020 | 4.310 | 4.360 | 4.100 | 4.350 | 44,621 | -0.08(-1.81%) |
Oct 27, 2020 | 4.500 | 4.790 | 4.330 | 4.430 | 99,140 | -0.02(-0.45%) |
Oct 26, 2020 | 4.600 | 4.600 | 4.330 | 4.450 | 145,607 | -0.18(-3.89%) |
Oct 23, 2020 | 4.678 | 4.930 | 4.600 | 4.630 | 68,900 | -0.00(-0.11%) |
Oct 22, 2020 | 4.750 | 4.753 | 4.550 | 4.635 | 66,684 | -0.12(-2.42%) |
Oct 21, 2020 | 4.980 | 4.980 | 4.620 | 4.750 | 96,134 | -0.17(-3.46%) |
Oct 20, 2020 | 4.850 | 5.020 | 4.777 | 4.920 | 168,862 | +0.19(+4.02%) |
Oct 19, 2020 | 4.660 | 4.750 | 4.610 | 4.730 | 139,862 | +0.19(+4.07%) |
Oct 16, 2020 | 4.490 | 4.600 | 4.330 | 4.545 | 94,800 | +0.07(+1.56%) |
Oct 15, 2020 | 4.400 | 4.550 | 4.400 | 4.475 | 47,890 | -0.01(-0.11%) |
Oct 14, 2020 | 4.450 | 4.640 | 4.450 | 4.480 | 62,720 | +0.04(+0.90%) |
Oct 13, 2020 | 4.620 | 4.650 | 4.440 | 4.440 | 45,538 | -0.13(-2.84%) |
Oct 12, 2020 | 4.250 | 4.650 | 4.220 | 4.570 | 161,428 | +0.15(+3.43%) |
Oct 09, 2020 | 4.500 | 4.500 | 4.320 | 4.419 | 89,400 | -0.08(-1.81%) |
Oct 08, 2020 | 4.500 | 4.515 | 4.400 | 4.500 | 34,694 | +0.05(+1.12%) |
Oct 07, 2020 | 4.420 | 4.550 | 4.350 | 4.450 | 80,135 | -0.12(-2.52%) |
Oct 06, 2020 | 4.700 | 4.700 | 4.520 | 4.565 | 51,179 | -0.10(-2.25%) |
Oct 05, 2020 | 4.570 | 4.730 | 4.550 | 4.670 | 66,901 | +0.17(+3.78%) |
Oct 02, 2020 | 4.490 | 4.560 | 4.400 | 4.500 | 23,800 | -0.00(-0.11%) |
Oct 01, 2020 | 4.600 | 4.680 | 4.400 | 4.505 | 85,845 | -0.09(-2.07%) |
Sep 30, 2020 | 4.580 | 4.740 | 4.510 | 4.600 | 48,273 | -0.04(-0.86%) |
Sep 29, 2020 | 4.600 | 4.750 | 4.490 | 4.640 | 163,450 | +0.13(+2.88%) |
Sep 28, 2020 | 4.330 | 4.590 | 4.200 | 4.510 | 273,824 | +0.54(+13.75%) |
Sep 25, 2020 | 4.050 | 4.060 | 3.895 | 3.965 | 34,800 | -0.04(-0.88%) |
Sep 24, 2020 | 4.330 | 4.330 | 3.880 | 4.000 | 193,168 | -0.32(-7.41%) |
Sep 23, 2020 | 4.300 | 4.420 | 4.200 | 4.320 | 154,488 | +0.08(+1.89%) |
Sep 22, 2020 | 3.930 | 4.425 | 3.930 | 4.240 | 228,831 | +0.29(+7.34%) |
Sep 21, 2020 | 4.150 | 4.150 | 3.850 | 3.950 | 126,430 | -0.26(-6.18%) |
Sep 18, 2020 | 4.220 | 4.300 | 4.051 | 4.210 | 78,800 | +0.04(+1.08%) |
Sep 17, 2020 | 3.840 | 4.300 | 3.840 | 4.165 | 173,601 | +0.23(+5.98%) |
Sep 16, 2020 | 3.760 | 3.950 | 3.760 | 3.930 | 36,223 | +0.13(+3.42%) |
Sep 15, 2020 | 3.900 | 3.900 | 3.750 | 3.800 | 44,208 | -0.12(-3.06%) |
Sep 14, 2020 | 3.840 | 3.940 | 3.650 | 3.920 | 43,650 | -0.01(-0.25%) |
Sep 11, 2020 | 3.860 | 3.980 | 3.770 | 3.930 | 47,500 | +0.03(+0.77%) |
Sep 10, 2020 | 3.920 | 3.930 | 3.850 | 3.900 | 38,884 | -0.03(-0.76%) |
Sep 09, 2020 | 3.940 | 4.050 | 3.860 | 3.930 | 79,772 | +0.08(+2.08%) |
Sep 08, 2020 | 4.026 | 4.130 | 3.685 | 3.850 | 143,062 | -0.13(-3.27%) |
Sep 04, 2020 | 4.160 | 4.270 | 3.860 | 3.980 | 159,300 | -0.23(-5.46%) |
Sep 03, 2020 | 4.270 | 4.305 | 4.160 | 4.210 | 84,024 | -0.04(-0.82%) |
Sep 02, 2020 | 4.190 | 4.266 | 4.030 | 4.245 | 136,958 | +0.04(+1.07%) |
Sep 01, 2020 | 4.020 | 4.230 | 3.920 | 4.200 | 136,344 | +0.18(+4.48%) |
Aug 31, 2020 | 3.680 | 4.090 | 3.610 | 4.020 | 199,913 | +0.27(+7.20%) |
Aug 28, 2020 | 3.730 | 3.750 | 3.550 | 3.750 | 99,100 | +0.02(+0.54%) |
Aug 27, 2020 | 3.450 | 3.850 | 3.450 | 3.730 | 303,320 | +0.36(+10.68%) |
Aug 26, 2020 | 3.370 | 3.580 | 3.350 | 3.370 | 64,621 | -0.06(-1.69%) |
Aug 25, 2020 | 3.270 | 3.660 | 3.270 | 3.428 | 102,564 | +0.19(+5.96%) |
Aug 24, 2020 | 3.280 | 3.300 | 3.200 | 3.235 | 24,049 | -0.06(-1.97%) |
Aug 21, 2020 | 3.250 | 3.340 | 3.230 | 3.300 | 51,000 | -0.01(-0.30%) |
Aug 20, 2020 | 3.280 | 3.340 | 3.260 | 3.310 | 20,684 | -0.02(-0.70%) |
Aug 19, 2020 | 3.260 | 3.380 | 3.260 | 3.333 | 31,968 | +0.03(+1.01%) |
Aug 18, 2020 | 3.350 | 3.390 | 3.250 | 3.300 | 47,405 | +0.03(+0.92%) |
Aug 17, 2020 | 3.260 | 3.400 | 3.250 | 3.270 | 43,541 | -0.04(-1.06%) |
Aug 14, 2020 | 3.280 | 3.470 | 3.250 | 3.305 | 40,400 | -0.00(-0.15%) |
Aug 13, 2020 | 3.270 | 3.420 | 3.250 | 3.310 | 28,843 | -0.06(-1.93%) |
Aug 12, 2020 | 3.415 | 3.510 | 3.330 | 3.375 | 44,321 | -0.06(-1.60%) |
Aug 11, 2020 | 3.220 | 3.720 | 3.220 | 3.430 | 137,146 | +0.18(+5.54%) |
Aug 10, 2020 | 3.330 | 3.350 | 3.190 | 3.250 | 19,796 | -0.03(-0.91%) |
Aug 07, 2020 | 3.150 | 3.340 | 3.100 | 3.280 | 66,900 | +0.08(+2.50%) |
Aug 06, 2020 | 3.180 | 3.250 | 3.090 | 3.200 | 38,812 | +0.05(+1.59%) |
Aug 05, 2020 | 3.020 | 3.340 | 3.020 | 3.150 | 109,492 | +0.09(+2.94%) |
Aug 04, 2020 | 3.130 | 3.130 | 3.020 | 3.060 | 41,466 | -0.04(-1.29%) |
Aug 03, 2020 | 3.020 | 3.260 | 3.020 | 3.100 | 98,965 | +0.03(+0.98%) |
Jul 31, 2020 | 3.080 | 3.100 | 3.000 | 3.070 | 69,300 | +0.00(+0.00%) |
Jul 30, 2020 | 3.090 | 3.200 | 3.000 | 3.070 | 73,588 | -0.06(-1.92%) |
Jul 29, 2020 | 3.190 | 3.200 | 3.050 | 3.130 | 96,922 | -0.01(-0.32%) |
Jul 28, 2020 | 3.100 | 3.250 | 3.070 | 3.140 | 43,577 | +0.00(+0.00%) |
Jul 27, 2020 | 3.260 | 3.260 | 3.050 | 3.140 | 83,836 | -0.11(-3.38%) |
Jul 24, 2020 | 3.270 | 3.300 | 3.200 | 3.250 | 66,300 | -0.04(-1.09%) |
Jul 23, 2020 | 3.270 | 3.310 | 3.210 | 3.286 | 68,242 | -0.02(-0.58%) |
Jul 22, 2020 | 3.407 | 3.420 | 3.270 | 3.305 | 66,080 | -0.11(-3.36%) |
Jul 21, 2020 | 3.460 | 3.460 | 3.330 | 3.420 | 102,759 | +0.08(+2.40%) |
Jul 20, 2020 | 3.380 | 3.410 | 3.270 | 3.340 | 44,809 | -0.02(-0.60%) |
Jul 17, 2020 | 3.320 | 3.450 | 3.110 | 3.360 | 427,900 | +0.23(+7.35%) |
Jul 16, 2020 | 2.930 | 3.140 | 2.850 | 3.130 | 275,969 | +0.20(+6.83%) |
Jul 15, 2020 | 2.535 | 3.470 | 2.535 | 2.930 | 1,265,189 | +0.57(+24.15%) |
Jul 14, 2020 | 2.480 | 2.490 | 2.250 | 2.360 | 57,878 | -0.05(-2.07%) |
Jul 13, 2020 | 2.440 | 2.530 | 2.410 | 2.410 | 71,269 | -0.05(-2.03%) |
Jul 10, 2020 | 2.490 | 2.536 | 2.420 | 2.460 | 83,100 | +0.00(+0.00%) |
Jul 09, 2020 | 2.485 | 2.496 | 2.430 | 2.460 | 40,614 | -0.02(-0.81%) |
Jul 08, 2020 | 2.510 | 2.540 | 2.400 | 2.480 | 55,051 | -0.01(-0.40%) |
Jul 07, 2020 | 2.490 | 2.700 | 2.430 | 2.490 | 78,597 | +0.02(+0.81%) |
Jul 06, 2020 | 2.530 | 2.700 | 2.430 | 2.470 | 138,192 | -0.09(-3.51%) |
Jul 02, 2020 | 2.500 | 2.593 | 2.430 | 2.560 | 48,400 | +0.06(+2.25%) |
Jul 01, 2020 | 2.430 | 2.611 | 2.430 | 2.504 | 42,566 | +0.03(+1.18%) |
Jun 30, 2020 | 2.497 | 2.540 | 2.430 | 2.474 | 99,489 | -0.04(-1.42%) |
Jun 29, 2020 | 2.440 | 2.600 | 2.440 | 2.510 | 50,643 | -0.01(-0.20%) |
Jun 26, 2020 | 2.590 | 2.600 | 2.440 | 2.515 | 69,100 | -0.04(-1.74%) |
Jun 25, 2020 | 2.510 | 2.830 | 2.430 | 2.560 | 55,261 | +0.02(+0.77%) |
Jun 24, 2020 | 2.740 | 2.740 | 2.500 | 2.540 | 189,239 | -0.19(-7.13%) |
Jun 23, 2020 | 2.640 | 2.767 | 2.520 | 2.735 | 84,109 | +0.02(+0.92%) |
Jun 22, 2020 | 2.710 | 2.760 | 2.620 | 2.710 | 31,262 | +0.06(+2.46%) |
Jun 19, 2020 | 2.890 | 2.890 | 2.630 | 2.645 | 93,900 | -0.02(-0.82%) |
Jun 18, 2020 | 2.640 | 2.740 | 2.577 | 2.667 | 72,273 | -0.01(-0.48%) |
Jun 17, 2020 | 2.850 | 2.875 | 2.650 | 2.680 | 53,215 | -0.13(-4.47%) |
Jun 16, 2020 | 2.755 | 2.840 | 2.710 | 2.805 | 25,053 | +0.06(+2.00%) |
Jun 15, 2020 | 2.610 | 2.795 | 2.610 | 2.750 | 66,108 | -0.01(-0.41%) |
Jun 12, 2020 | 2.660 | 2.761 | 2.650 | 2.761 | 38,200 | +0.09(+3.42%) |
Jun 11, 2020 | 2.940 | 2.940 | 2.660 | 2.670 | 84,391 | -0.27(-9.18%) |
Jun 10, 2020 | 2.990 | 3.001 | 2.850 | 2.940 | 76,203 | -0.11(-3.61%) |
Jun 09, 2020 | 2.950 | 3.170 | 2.950 | 3.050 | 147,289 | +0.14(+4.94%) |
Jun 08, 2020 | 2.850 | 2.940 | 2.700 | 2.906 | 126,288 | +0.21(+7.65%) |
Jun 05, 2020 | 2.640 | 2.803 | 2.540 | 2.700 | 96,200 | +0.09(+3.45%) |
Jun 04, 2020 | 2.640 | 2.700 | 2.500 | 2.610 | 49,656 | +0.01(+0.38%) |
Jun 03, 2020 | 2.520 | 2.640 | 2.520 | 2.600 | 34,730 | +0.06(+2.16%) |
Jun 02, 2020 | 2.550 | 2.630 | 2.500 | 2.545 | 50,818 | -0.06(-2.12%) |