Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.180 | 7.940 | 4.950 | 5.550 | 876,323 | -0.44(-7.30%) |
May 27, 2021 | 5.090 | 6.000 | 5.010 | 5.987 | 345,426 | +1.12(+22.93%) |
May 26, 2021 | 4.760 | 4.970 | 4.750 | 4.870 | 25,091 | +0.05(+1.04%) |
May 25, 2021 | 4.950 | 4.980 | 4.820 | 4.820 | 3,334 | -0.03(-0.52%) |
May 24, 2021 | 4.900 | 4.990 | 4.810 | 4.845 | 17,876 | -0.13(-2.53%) |
May 21, 2021 | 4.820 | 4.999 | 4.802 | 4.971 | 8,018 | +0.07(+1.44%) |
May 20, 2021 | 4.800 | 4.905 | 4.800 | 4.900 | 6,788 | +0.10(+2.08%) |
May 19, 2021 | 4.880 | 4.880 | 4.750 | 4.800 | 9,859 | +0.00(+0.09%) |
May 18, 2021 | 4.870 | 5.150 | 4.740 | 4.796 | 61,816 | -0.07(-1.53%) |
May 17, 2021 | 4.700 | 4.870 | 4.700 | 4.870 | 3,762 | +0.08(+1.67%) |
May 14, 2021 | 4.820 | 4.900 | 4.670 | 4.790 | 6,617 | +0.01(+0.28%) |
May 13, 2021 | 4.750 | 4.950 | 4.591 | 4.777 | 15,209 | +0.15(+3.17%) |
May 12, 2021 | 4.530 | 4.980 | 4.530 | 4.630 | 20,798 | -0.17(-3.54%) |
May 11, 2021 | 4.350 | 5.100 | 4.300 | 4.800 | 85,140 | -0.23(-4.57%) |
May 10, 2021 | 4.631 | 5.170 | 4.625 | 5.030 | 73,384 | +0.53(+11.78%) |
May 07, 2021 | 4.510 | 4.900 | 4.445 | 4.500 | 13,600 | +0.04(+0.90%) |
May 06, 2021 | 4.480 | 4.840 | 4.260 | 4.460 | 56,265 | -0.10(-2.19%) |
May 05, 2021 | 4.550 | 5.380 | 4.240 | 4.560 | 123,222 | +0.05(+1.11%) |
May 04, 2021 | 4.260 | 4.750 | 4.240 | 4.510 | 20,697 | +0.21(+4.87%) |
May 03, 2021 | 4.220 | 4.344 | 4.220 | 4.301 | 5,230 | +0.01(+0.25%) |
Apr 30, 2021 | 4.739 | 4.739 | 4.280 | 4.290 | 15,800 | -0.19(-4.24%) |
Apr 29, 2021 | 4.840 | 4.840 | 4.400 | 4.480 | 25,116 | -0.37(-7.63%) |
Apr 28, 2021 | 4.650 | 4.850 | 4.600 | 4.850 | 6,046 | -0.07(-1.42%) |
Apr 27, 2021 | 4.670 | 5.040 | 4.490 | 4.920 | 81,337 | +0.31(+6.72%) |
Apr 26, 2021 | 4.416 | 4.700 | 4.416 | 4.610 | 32,790 | +0.28(+6.47%) |
Apr 23, 2021 | 4.410 | 4.410 | 4.330 | 4.330 | 900 | +0.06(+1.41%) |
Apr 22, 2021 | 4.330 | 4.350 | 4.270 | 4.270 | 6,842 | -0.04(-0.93%) |
Apr 21, 2021 | 4.240 | 4.470 | 4.210 | 4.310 | 14,621 | +0.11(+2.62%) |
Apr 20, 2021 | 4.340 | 4.469 | 4.160 | 4.200 | 20,426 | -0.20(-4.55%) |
Apr 19, 2021 | 4.720 | 4.720 | 4.210 | 4.400 | 16,998 | -0.60(-12.00%) |
Apr 16, 2021 | 5.000 | 5.000 | 5.000 | 324 | +0.00(+0.00%) | |
Apr 15, 2021 | 4.790 | 5.100 | 4.780 | 5.000 | 13,265 | +0.10(+2.04%) |
Apr 14, 2021 | 4.600 | 5.200 | 4.580 | 4.900 | 86,311 | +0.36(+7.93%) |
Apr 13, 2021 | 4.600 | 4.600 | 4.410 | 4.540 | 5,827 | +0.06(+1.34%) |
Apr 12, 2021 | 4.420 | 4.700 | 4.420 | 4.480 | 12,094 | -0.10(-2.18%) |
Apr 09, 2021 | 4.622 | 4.670 | 4.430 | 4.580 | 11,400 | -0.01(-0.22%) |
Apr 08, 2021 | 4.930 | 4.930 | 4.440 | 4.590 | 28,601 | +0.09(+2.00%) |
Apr 07, 2021 | 4.350 | 4.800 | 4.300 | 4.500 | 83,038 | +0.27(+6.38%) |
Apr 06, 2021 | 4.230 | 4.230 | 4.230 | 202 | +0.00(+0.00%) | |
Apr 05, 2021 | 4.370 | 4.500 | 4.220 | 4.230 | 2,529 | -0.14(-3.20%) |
Apr 01, 2021 | 4.242 | 4.425 | 4.152 | 4.370 | 6,800 | +0.03(+0.69%) |
Mar 31, 2021 | 4.220 | 4.350 | 4.220 | 4.340 | 3,260 | +0.15(+3.58%) |
Mar 30, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 381 | -0.08(-1.87%) |
Mar 29, 2021 | 4.250 | 4.270 | 4.250 | 4.270 | 1,533 | +0.15(+3.64%) |
Mar 26, 2021 | 4.290 | 4.290 | 4.120 | 4.120 | 3,700 | +0.00(+0.00%) |
Mar 25, 2021 | 4.120 | 4.300 | 4.120 | 4.120 | 9,944 | -0.09(-2.14%) |
Mar 24, 2021 | 4.400 | 4.400 | 4.200 | 4.210 | 20,698 | -0.28(-6.24%) |
Mar 23, 2021 | 4.310 | 4.490 | 4.280 | 4.490 | 4,715 | +0.17(+3.94%) |
Mar 22, 2021 | 4.590 | 4.590 | 4.190 | 4.320 | 8,568 | +0.07(+1.65%) |
Mar 19, 2021 | 4.450 | 4.450 | 4.250 | 4.250 | 4,300 | -0.33(-7.21%) |
Mar 18, 2021 | 4.290 | 4.720 | 4.290 | 4.580 | 20,751 | +0.23(+5.29%) |
Mar 17, 2021 | 4.310 | 4.360 | 4.200 | 4.350 | 5,772 | +0.15(+3.57%) |
Mar 16, 2021 | 4.210 | 4.400 | 4.200 | 4.200 | 18,767 | -0.20(-4.55%) |
Mar 15, 2021 | 4.390 | 4.610 | 4.369 | 4.400 | 13,882 | +0.24(+5.77%) |
Mar 12, 2021 | 4.210 | 4.390 | 4.160 | 4.160 | 6,200 | -0.14(-3.26%) |
Mar 11, 2021 | 4.240 | 4.400 | 4.189 | 4.300 | 8,126 | +0.30(+7.50%) |
Mar 10, 2021 | 4.150 | 4.340 | 4.000 | 4.000 | 2,672 | -0.34(-7.83%) |
Mar 09, 2021 | 4.302 | 4.340 | 4.302 | 4.340 | 700 | +0.28(+6.89%) |
Mar 08, 2021 | 4.020 | 4.466 | 3.930 | 4.060 | 13,235 | +0.04(+1.00%) |
Mar 05, 2021 | 4.400 | 4.470 | 4.020 | 4.020 | 4,400 | -0.48(-10.67%) |
Mar 04, 2021 | 4.640 | 4.640 | 4.180 | 4.500 | 8,049 | +0.13(+2.97%) |
Mar 03, 2021 | 4.420 | 4.680 | 4.350 | 4.370 | 7,283 | -0.05(-1.13%) |
Mar 02, 2021 | 4.710 | 4.710 | 4.400 | 4.420 | 3,331 | +0.04(+0.91%) |
Mar 01, 2021 | 4.560 | 4.645 | 4.380 | 4.380 | 3,222 | -0.01(-0.23%) |
Feb 26, 2021 | 4.685 | 4.685 | 4.350 | 4.390 | 14,100 | -0.16(-3.52%) |
Feb 25, 2021 | 4.690 | 4.810 | 4.550 | 4.550 | 5,843 | -0.27(-5.60%) |
Feb 24, 2021 | 4.800 | 4.820 | 4.710 | 4.820 | 4,599 | +0.12(+2.55%) |
Feb 23, 2021 | 4.945 | 4.996 | 4.700 | 4.700 | 48,913 | -0.39(-7.66%) |
Feb 22, 2021 | 5.010 | 5.190 | 4.950 | 5.090 | 33,935 | +0.17(+3.46%) |
Feb 19, 2021 | 4.940 | 5.150 | 4.920 | 4.920 | 13,300 | -0.09(-1.80%) |
Feb 18, 2021 | 5.090 | 5.180 | 4.890 | 5.010 | 10,766 | +0.07(+1.42%) |
Feb 17, 2021 | 5.041 | 5.400 | 4.850 | 4.940 | 93,239 | -0.11(-2.18%) |
Feb 16, 2021 | 4.830 | 5.150 | 4.690 | 5.050 | 84,539 | +0.44(+9.54%) |
Feb 12, 2021 | 4.490 | 4.899 | 4.257 | 4.610 | 62,600 | +0.16(+3.60%) |
Feb 11, 2021 | 4.620 | 4.650 | 4.390 | 4.450 | 15,506 | -0.12(-2.63%) |
Feb 10, 2021 | 5.040 | 5.091 | 4.400 | 4.570 | 80,982 | -0.50(-9.86%) |
Feb 09, 2021 | 5.050 | 5.190 | 5.010 | 5.070 | 29,787 | +0.24(+4.97%) |
Feb 08, 2021 | 4.970 | 5.139 | 4.816 | 4.830 | 18,484 | -0.11(-2.23%) |
Feb 05, 2021 | 4.900 | 5.260 | 4.830 | 4.940 | 101,100 | +0.14(+2.92%) |
Feb 04, 2021 | 4.750 | 4.930 | 4.675 | 4.800 | 55,133 | +0.19(+4.12%) |
Feb 03, 2021 | 4.790 | 4.790 | 4.600 | 4.610 | 10,956 | +0.07(+1.54%) |
Feb 02, 2021 | 4.517 | 4.741 | 4.517 | 4.540 | 16,231 | +0.00(+0.00%) |
Feb 01, 2021 | 4.390 | 4.900 | 4.340 | 4.540 | 50,696 | +0.14(+3.18%) |
Jan 29, 2021 | 4.530 | 5.100 | 4.370 | 4.400 | 91,000 | -0.18(-3.93%) |
Jan 28, 2021 | 4.450 | 4.700 | 4.340 | 4.580 | 77,658 | +0.35(+8.34%) |
Jan 27, 2021 | 4.320 | 4.550 | 4.200 | 4.228 | 39,164 | -0.32(-7.09%) |
Jan 26, 2021 | 4.650 | 5.200 | 4.400 | 4.550 | 184,836 | -0.09(-1.94%) |
Jan 25, 2021 | 4.355 | 4.768 | 4.330 | 4.640 | 96,761 | +0.23(+5.21%) |
Jan 22, 2021 | 4.410 | 4.465 | 4.310 | 4.410 | 7,300 | +0.08(+1.85%) |
Jan 21, 2021 | 4.350 | 4.800 | 4.267 | 4.330 | 67,640 | -0.07(-1.59%) |
Jan 20, 2021 | 4.400 | 4.400 | 4.217 | 4.400 | 9,515 | +0.09(+2.09%) |
Jan 19, 2021 | 4.390 | 4.586 | 4.270 | 4.310 | 10,599 | +0.08(+1.89%) |
Jan 15, 2021 | 4.290 | 4.400 | 4.160 | 4.230 | 15,200 | -0.06(-1.40%) |
Jan 14, 2021 | 4.220 | 4.440 | 4.150 | 4.290 | 18,654 | +0.02(+0.47%) |
Jan 13, 2021 | 4.320 | 4.390 | 4.150 | 4.270 | 10,460 | -0.13(-2.95%) |
Jan 12, 2021 | 4.570 | 4.570 | 4.361 | 4.400 | 1,141 | -0.17(-3.71%) |
Jan 11, 2021 | 4.470 | 4.600 | 4.398 | 4.570 | 19,487 | +0.06(+1.32%) |
Jan 08, 2021 | 4.263 | 4.840 | 4.249 | 4.510 | 96,500 | +0.35(+8.41%) |
Jan 07, 2021 | 4.240 | 4.370 | 4.160 | 4.160 | 5,918 | -0.11(-2.58%) |
Jan 06, 2021 | 4.221 | 4.270 | 4.092 | 4.270 | 6,947 | +0.10(+2.40%) |
Jan 05, 2021 | 4.130 | 4.289 | 4.000 | 4.170 | 16,997 | +0.05(+1.26%) |
Jan 04, 2021 | 4.190 | 4.190 | 3.880 | 4.118 | 17,182 | -0.08(-1.95%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 7,376 | -0.29(-6.46%) | |
Dec 30, 2020 | 4.530 | 4.660 | 4.330 | 4.490 | 7,376 | +0.23(+5.40%) |
Dec 29, 2020 | 4.430 | 4.430 | 4.160 | 4.260 | 10,420 | -0.27(-5.96%) |
Dec 28, 2020 | 4.200 | 5.500 | 3.990 | 4.530 | 304,787 | +0.57(+14.39%) |
Dec 24, 2020 | 4.000 | 4.040 | 3.820 | 3.960 | 28,700 | -0.09(-2.22%) |
Dec 23, 2020 | 4.105 | 4.105 | 3.970 | 4.050 | 12,328 | -0.03(-0.74%) |
Dec 22, 2020 | 4.240 | 4.400 | 3.960 | 4.080 | 38,078 | -0.20(-4.67%) |
Dec 21, 2020 | 3.960 | 4.450 | 3.799 | 4.280 | 76,183 | +0.35(+9.00%) |
Dec 18, 2020 | 3.943 | 4.100 | 3.760 | 3.927 | 28,100 | +0.07(+1.73%) |
Dec 17, 2020 | 3.850 | 4.240 | 3.765 | 3.860 | 89,970 | +0.00(+0.00%) |
Dec 16, 2020 | 3.800 | 3.961 | 3.725 | 3.860 | 23,781 | +0.19(+5.18%) |
Dec 15, 2020 | 3.560 | 3.802 | 3.560 | 3.670 | 54,586 | +0.01(+0.27%) |
Dec 14, 2020 | 3.840 | 3.950 | 3.580 | 3.660 | 154,435 | -0.35(-8.73%) |
Dec 11, 2020 | 3.570 | 5.200 | 3.510 | 4.010 | 1,708,600 | +0.51(+14.57%) |
Dec 10, 2020 | 3.569 | 3.569 | 3.460 | 3.500 | 2,955 | +0.05(+1.45%) |
Dec 09, 2020 | 3.550 | 3.550 | 3.450 | 3.450 | 3,460 | -0.10(-2.82%) |
Dec 08, 2020 | 3.590 | 3.600 | 3.450 | 3.550 | 25,216 | -0.05(-1.39%) |
Dec 07, 2020 | 3.900 | 3.900 | 3.410 | 3.600 | 127,799 | -0.48(-11.76%) |
Dec 04, 2020 | 3.650 | 5.000 | 3.630 | 4.080 | 553,500 | +0.46(+12.71%) |
Dec 03, 2020 | 3.550 | 3.620 | 3.549 | 3.620 | 1,019 | +0.04(+0.98%) |
Dec 02, 2020 | 3.660 | 3.660 | 3.490 | 3.585 | 4,591 | -0.06(-1.78%) |
Dec 01, 2020 | 3.730 | 3.760 | 3.510 | 3.650 | 6,180 | +0.05(+1.45%) |
Nov 30, 2020 | 3.480 | 3.678 | 3.480 | 3.598 | 5,060 | +0.02(+0.53%) |
Nov 27, 2020 | 3.488 | 3.655 | 3.488 | 3.579 | 1,200 | +0.01(+0.39%) |
Nov 25, 2020 | 3.650 | 3.790 | 3.483 | 3.565 | 7,900 | -0.08(-2.06%) |
Nov 24, 2020 | 3.530 | 3.840 | 3.410 | 3.640 | 26,073 | +0.11(+3.12%) |
Nov 23, 2020 | 3.580 | 3.600 | 3.500 | 3.530 | 10,279 | +0.11(+3.22%) |
Nov 20, 2020 | 3.470 | 3.490 | 3.400 | 3.420 | 9,900 | -0.05(-1.44%) |
Nov 19, 2020 | 3.780 | 3.790 | 3.400 | 3.470 | 19,048 | -0.11(-3.07%) |
Nov 18, 2020 | 3.300 | 4.240 | 3.280 | 3.580 | 240,778 | +0.31(+9.48%) |
Nov 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 2,142 | -0.04(-1.21%) |
Nov 16, 2020 | 3.210 | 3.350 | 3.200 | 3.310 | 8,686 | -0.02(-0.60%) |
Nov 13, 2020 | 3.356 | 3.517 | 3.305 | 3.330 | 4,800 | -0.01(-0.25%) |
Nov 12, 2020 | 3.320 | 3.460 | 3.320 | 3.338 | 9,443 | -0.02(-0.64%) |
Nov 11, 2020 | 3.510 | 3.510 | 3.320 | 3.360 | 1,805 | -0.18(-5.08%) |
Nov 10, 2020 | 3.460 | 3.630 | 3.350 | 3.540 | 13,524 | -0.05(-1.39%) |
Nov 09, 2020 | 3.400 | 3.700 | 3.185 | 3.590 | 65,006 | +0.24(+7.16%) |
Nov 06, 2020 | 3.400 | 3.410 | 3.350 | 3.350 | 1,400 | -0.04(-1.18%) |
Nov 05, 2020 | 3.410 | 3.553 | 3.350 | 3.390 | 3,506 | -0.04(-1.17%) |
Nov 04, 2020 | 3.540 | 3.540 | 3.340 | 3.430 | 5,784 | -0.05(-1.54%) |
Nov 03, 2020 | 3.482 | 3.575 | 3.465 | 3.484 | 1,905 | -0.06(-1.59%) |
Nov 02, 2020 | 3.580 | 3.630 | 3.500 | 3.540 | 11,032 | +0.09(+2.61%) |
Oct 30, 2020 | 3.530 | 3.530 | 3.270 | 3.450 | 10,900 | +0.02(+0.58%) |
Oct 29, 2020 | 3.460 | 3.530 | 3.430 | 3.430 | 6,075 | -0.03(-0.87%) |
Oct 28, 2020 | 3.460 | 3.535 | 3.410 | 3.460 | 7,254 | +0.01(+0.29%) |
Oct 27, 2020 | 3.600 | 3.630 | 3.450 | 3.450 | 15,220 | -0.02(-0.58%) |
Oct 26, 2020 | 3.430 | 3.470 | 3.380 | 3.470 | 10,525 | +0.16(+4.74%) |
Oct 23, 2020 | 3.710 | 3.710 | 3.313 | 3.313 | 9,700 | -0.34(-9.24%) |
Oct 22, 2020 | 3.770 | 3.780 | 3.650 | 3.650 | 14,749 | -0.20(-5.19%) |
Oct 21, 2020 | 3.590 | 3.940 | 3.590 | 3.850 | 20,272 | +0.14(+3.72%) |
Oct 20, 2020 | 3.690 | 3.797 | 3.480 | 3.712 | 20,481 | +0.06(+1.70%) |
Oct 19, 2020 | 3.610 | 3.981 | 3.585 | 3.650 | 42,011 | +0.04(+1.11%) |
Oct 16, 2020 | 4.100 | 4.100 | 3.530 | 3.610 | 81,800 | -0.66(-15.46%) |
Oct 15, 2020 | 5.750 | 5.830 | 4.060 | 4.270 | 1,582,499 | -0.45(-9.44%) |
Oct 14, 2020 | 4.300 | 5.000 | 4.300 | 4.715 | 45,194 | +0.40(+9.39%) |
Oct 13, 2020 | 4.270 | 4.531 | 4.270 | 4.310 | 2,087 | -0.06(-1.37%) |
Oct 12, 2020 | 4.257 | 4.920 | 4.110 | 4.370 | 101,099 | +0.01(+0.16%) |
Oct 09, 2020 | 3.850 | 4.760 | 3.760 | 4.363 | 38,000 | +0.44(+11.30%) |
Oct 08, 2020 | 4.000 | 4.040 | 3.850 | 3.920 | 11,770 | -0.09(-2.24%) |
Oct 07, 2020 | 4.068 | 4.070 | 3.900 | 4.010 | 4,225 | +0.09(+2.30%) |
Oct 06, 2020 | 3.860 | 4.167 | 3.850 | 3.920 | 8,214 | -0.12(-2.97%) |
Oct 05, 2020 | 4.000 | 4.180 | 3.800 | 4.040 | 13,418 | +0.04(+1.00%) |
Oct 02, 2020 | 4.100 | 4.340 | 3.560 | 4.000 | 33,600 | -0.40(-9.15%) |
Oct 01, 2020 | 4.140 | 4.600 | 4.100 | 4.403 | 21,623 | -0.11(-2.37%) |
Sep 30, 2020 | 5.350 | 5.470 | 4.350 | 4.510 | 128,564 | -0.26(-5.45%) |
Sep 29, 2020 | 5.620 | 5.700 | 4.310 | 4.770 | 252,761 | -0.16(-3.25%) |
Sep 28, 2020 | 4.300 | 5.850 | 4.090 | 4.930 | 190,914 | +0.63(+14.65%) |
Sep 25, 2020 | 4.190 | 4.500 | 4.121 | 4.300 | 10,000 | +0.23(+5.65%) |
Sep 24, 2020 | 4.190 | 4.190 | 3.847 | 4.070 | 4,494 | -0.13(-3.10%) |
Sep 23, 2020 | 3.800 | 4.490 | 3.697 | 4.200 | 14,919 | +0.23(+5.79%) |
Sep 22, 2020 | 3.860 | 3.970 | 3.860 | 3.970 | 709 | +0.11(+2.85%) |
Sep 21, 2020 | 3.900 | 3.900 | 3.710 | 3.860 | 4,783 | -0.23(-5.51%) |
Sep 18, 2020 | 3.900 | 4.085 | 3.540 | 4.085 | 1,700 | +0.08(+1.87%) |
Sep 17, 2020 | 3.860 | 4.010 | 3.850 | 4.010 | 2,963 | -0.14(-3.37%) |
Sep 16, 2020 | 4.205 | 4.460 | 4.000 | 4.150 | 10,860 | +0.15(+3.75%) |
Sep 15, 2020 | 3.990 | 4.120 | 3.990 | 4.000 | 983 | -0.04(-0.87%) |
Sep 14, 2020 | 3.835 | 4.035 | 3.680 | 4.035 | 5,511 | +0.04(+0.88%) |
Sep 11, 2020 | 3.820 | 4.170 | 3.630 | 4.000 | 23,900 | +0.01(+0.25%) |
Sep 10, 2020 | 4.270 | 4.271 | 3.990 | 3.990 | 6,136 | +0.02(+0.50%) |
Sep 09, 2020 | 4.020 | 4.020 | 3.970 | 3.970 | 3,238 | -0.05(-1.24%) |
Sep 08, 2020 | 3.850 | 4.150 | 3.770 | 4.020 | 15,497 | -0.03(-0.74%) |
Sep 04, 2020 | 4.420 | 4.860 | 3.980 | 4.050 | 10,200 | -0.26(-6.01%) |
Sep 03, 2020 | 4.550 | 4.980 | 4.180 | 4.309 | 26,498 | -0.50(-10.45%) |
Sep 02, 2020 | 4.135 | 5.068 | 4.080 | 4.812 | 49,977 | +0.33(+7.42%) |
Sep 01, 2020 | 4.240 | 4.520 | 4.240 | 4.480 | 6,331 | +0.18(+4.19%) |
Aug 31, 2020 | 4.380 | 4.590 | 4.180 | 4.300 | 9,691 | +0.00(+0.00%) |
Aug 28, 2020 | 4.210 | 4.830 | 4.020 | 4.300 | 51,500 | +0.16(+3.96%) |
Aug 27, 2020 | 3.690 | 4.330 | 3.690 | 4.136 | 36,457 | +0.45(+12.09%) |
Aug 26, 2020 | 3.380 | 3.690 | 3.380 | 3.690 | 644 | -0.06(-1.60%) |
Aug 25, 2020 | 3.570 | 3.750 | 3.440 | 3.750 | 8,013 | +0.18(+4.91%) |
Aug 24, 2020 | 3.660 | 3.660 | 3.340 | 3.574 | 4,358 | -0.16(-4.17%) |
Aug 21, 2020 | 3.480 | 3.890 | 3.480 | 3.730 | 7,400 | -0.06(-1.58%) |
Aug 20, 2020 | 4.110 | 4.160 | 3.770 | 3.790 | 5,780 | -0.29(-7.11%) |
Aug 19, 2020 | 3.710 | 4.160 | 3.630 | 4.080 | 16,410 | +0.39(+10.59%) |
Aug 18, 2020 | 3.840 | 3.840 | 3.650 | 3.689 | 4,199 | -0.26(-6.60%) |
Aug 17, 2020 | 3.430 | 4.390 | 3.320 | 3.950 | 67,513 | +0.52(+15.16%) |
Aug 14, 2020 | 3.504 | 3.650 | 3.283 | 3.430 | 9,500 | -0.04(-1.15%) |
Aug 13, 2020 | 3.240 | 3.480 | 3.240 | 3.470 | 6,997 | +0.13(+3.89%) |
Aug 12, 2020 | 3.230 | 3.340 | 3.200 | 3.340 | 897 | +0.16(+5.03%) |
Aug 11, 2020 | 3.480 | 3.480 | 3.150 | 3.180 | 6,196 | -0.21(-6.33%) |
Aug 10, 2020 | 3.080 | 3.670 | 3.049 | 3.395 | 51,969 | +0.31(+9.95%) |
Aug 07, 2020 | 3.170 | 3.550 | 2.930 | 3.088 | 64,000 | -0.16(-4.99%) |
Aug 06, 2020 | 3.400 | 3.400 | 2.764 | 3.250 | 43,541 | +0.13(+4.17%) |
Aug 05, 2020 | 3.040 | 4.540 | 2.980 | 3.120 | 181,232 | +0.05(+1.63%) |
Aug 04, 2020 | 3.070 | 3.070 | 3.070 | 125 | +0.00(+0.00%) | |
Aug 03, 2020 | 2.980 | 3.120 | 2.980 | 3.070 | 3,527 | +0.19(+6.60%) |
Jul 31, 2020 | 2.980 | 3.200 | 2.880 | 2.880 | 9,900 | -0.11(-3.68%) |
Jul 30, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 950 | -0.03(-0.99%) |
Jul 29, 2020 | 3.150 | 3.150 | 2.880 | 3.020 | 1,356 | -0.07(-2.27%) |
Jul 28, 2020 | 2.950 | 3.100 | 2.920 | 3.090 | 2,985 | -0.10(-3.13%) |
Jul 27, 2020 | 3.190 | 3.190 | 3.190 | 3.190 | 137 | +0.12(+3.87%) |
Jul 24, 2020 | 2.942 | 3.100 | 2.942 | 3.071 | 1,300 | +0.02(+0.69%) |
Jul 23, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 117 | +0.07(+2.27%) |
Jul 22, 2020 | 3.070 | 3.070 | 2.982 | 2.982 | 1,038 | -0.23(-7.09%) |
Jul 21, 2020 | 3.050 | 3.240 | 3.050 | 3.210 | 2,218 | -0.04(-1.23%) |
Jul 20, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 158 | +0.15(+4.84%) |
Jul 17, 2020 | 3.250 | 3.250 | 2.800 | 3.100 | 3,300 | -0.15(-4.62%) |
Jul 16, 2020 | 3.250 | 3.250 | 3.250 | 87 | +0.00(+0.00%) | |
Jul 15, 2020 | 3.250 | 3.250 | 3.250 | 60 | +0.00(+0.00%) | |
Jul 14, 2020 | 3.250 | 3.250 | 3.220 | 3.250 | 564 | +0.01(+0.31%) |
Jul 13, 2020 | 2.980 | 3.240 | 2.970 | 3.240 | 8,546 | +0.15(+4.85%) |
Jul 10, 2020 | 2.800 | 3.139 | 2.800 | 3.090 | 1,800 | +0.11(+3.69%) |
Jul 09, 2020 | 2.840 | 2.990 | 2.840 | 2.980 | 1,225 | -0.17(-5.40%) |
Jul 08, 2020 | 2.940 | 3.150 | 2.940 | 3.150 | 617 | +0.02(+0.64%) |
Jul 07, 2020 | 3.150 | 3.220 | 2.690 | 3.130 | 8,870 | +0.05(+1.78%) |
Jul 06, 2020 | 3.150 | 3.150 | 2.900 | 3.075 | 1,962 | +0.11(+3.55%) |
Jul 02, 2020 | 2.770 | 3.100 | 2.710 | 2.970 | 17,300 | +0.17(+6.07%) |
Jul 01, 2020 | 2.840 | 2.840 | 2.610 | 2.800 | 2,872 | +0.08(+2.94%) |
Jun 30, 2020 | 2.819 | 2.819 | 2.700 | 2.720 | 3,438 | +0.04(+1.30%) |
Jun 29, 2020 | 2.880 | 2.880 | 2.650 | 2.685 | 10,853 | -0.21(-7.41%) |
Jun 26, 2020 | 2.710 | 2.940 | 2.710 | 2.900 | 13,200 | +0.20(+7.41%) |
Jun 25, 2020 | 2.900 | 2.989 | 2.700 | 2.700 | 3,349 | -0.01(-0.37%) |
Jun 24, 2020 | 3.060 | 3.060 | 2.680 | 2.710 | 7,964 | +0.06(+2.26%) |
Jun 23, 2020 | 2.700 | 2.780 | 2.650 | 2.650 | 10,627 | +0.00(+0.00%) |
Jun 22, 2020 | 2.930 | 2.990 | 2.650 | 2.650 | 13,275 | -0.07(-2.57%) |
Jun 19, 2020 | 2.923 | 2.923 | 2.700 | 2.720 | 14,100 | -0.13(-4.56%) |
Jun 18, 2020 | 3.140 | 3.400 | 2.800 | 2.850 | 35,647 | -0.15(-5.00%) |
Jun 17, 2020 | 3.300 | 3.430 | 3.000 | 3.000 | 12,161 | -0.34(-10.18%) |
Jun 16, 2020 | 3.500 | 3.500 | 3.090 | 3.340 | 37,004 | -0.16(-4.57%) |
Jun 15, 2020 | 3.020 | 4.410 | 2.700 | 3.500 | 142,197 | +0.80(+29.63%) |
Jun 12, 2020 | 3.020 | 3.500 | 2.600 | 2.700 | 94,200 | +0.11(+4.25%) |
Jun 11, 2020 | 2.400 | 2.650 | 2.400 | 2.590 | 17,867 | -0.07(-2.63%) |
Jun 10, 2020 | 2.820 | 4.100 | 2.100 | 2.660 | 165,598 | -0.19(-6.67%) |
Jun 09, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 575 | -0.02(-0.70%) |
Jun 08, 2020 | 2.870 | 2.870 | 2.870 | 17 | +0.00(+0.00%) | |
Jun 05, 2020 | 2.870 | 2.870 | 2.870 | 71 | +0.00(+0.00%) | |
Jun 04, 2020 | 2.725 | 2.940 | 2.630 | 2.870 | 894 | +0.17(+6.30%) |
Jun 03, 2020 | 2.700 | 2.700 | 2.700 | 2.700 | 540 | +0.00(+0.00%) |
Jun 02, 2020 | 2.878 | 2.878 | 2.700 | 2.700 | 2,914 | +0.00(+0.00%) |