Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.550 | 3.640 | 3.433 | 3.560 | 55,983 | +0.01(+0.28%) |
May 27, 2021 | 3.620 | 3.640 | 3.550 | 3.550 | 26,339 | -0.05(-1.39%) |
May 26, 2021 | 3.662 | 3.662 | 3.590 | 3.600 | 10,802 | +0.00(+0.00%) |
May 25, 2021 | 3.720 | 3.730 | 3.580 | 3.600 | 31,863 | -0.01(-0.28%) |
May 24, 2021 | 3.700 | 3.750 | 3.570 | 3.610 | 31,734 | -0.08(-2.17%) |
May 21, 2021 | 3.710 | 3.750 | 3.660 | 3.690 | 27,834 | +0.03(+0.82%) |
May 20, 2021 | 3.580 | 3.750 | 3.410 | 3.660 | 89,199 | +0.05(+1.39%) |
May 19, 2021 | 3.670 | 3.705 | 3.510 | 3.610 | 35,389 | -0.09(-2.43%) |
May 18, 2021 | 3.630 | 3.750 | 3.595 | 3.700 | 17,933 | +0.12(+3.35%) |
May 17, 2021 | 3.510 | 3.620 | 3.500 | 3.580 | 37,713 | +0.03(+0.85%) |
May 14, 2021 | 3.500 | 3.610 | 3.330 | 3.550 | 157,029 | +0.04(+1.14%) |
May 13, 2021 | 3.790 | 3.840 | 3.510 | 3.510 | 86,878 | -0.30(-7.87%) |
May 12, 2021 | 3.930 | 3.940 | 3.780 | 3.810 | 38,779 | -0.13(-3.30%) |
May 11, 2021 | 3.880 | 3.950 | 3.850 | 3.940 | 49,398 | +0.07(+1.81%) |
May 10, 2021 | 3.860 | 3.896 | 3.850 | 3.870 | 21,115 | +0.02(+0.52%) |
May 07, 2021 | 3.950 | 4.000 | 3.804 | 3.850 | 31,839 | -0.10(-2.53%) |
May 06, 2021 | 3.980 | 3.990 | 3.930 | 3.950 | 25,167 | -0.03(-0.75%) |
May 05, 2021 | 3.920 | 3.980 | 3.910 | 3.980 | 32,561 | +0.07(+1.79%) |
May 04, 2021 | 4.010 | 4.010 | 3.900 | 3.910 | 41,609 | -0.10(-2.49%) |
May 03, 2021 | 3.800 | 4.020 | 3.780 | 4.010 | 50,576 | +0.23(+6.08%) |
Apr 30, 2021 | 3.800 | 3.888 | 3.750 | 3.780 | 301,500 | -0.05(-1.31%) |
Apr 29, 2021 | 4.070 | 4.085 | 3.800 | 3.830 | 104,601 | -0.27(-6.59%) |
Apr 28, 2021 | 4.080 | 4.120 | 4.050 | 4.100 | 75,912 | +0.05(+1.23%) |
Apr 27, 2021 | 3.910 | 4.090 | 3.910 | 4.050 | 217,229 | +0.17(+4.38%) |
Apr 26, 2021 | 3.840 | 3.950 | 3.840 | 3.880 | 44,171 | +0.04(+1.04%) |
Apr 23, 2021 | 3.950 | 3.960 | 3.830 | 3.840 | 20,400 | -0.11(-2.78%) |
Apr 22, 2021 | 3.890 | 3.960 | 3.850 | 3.950 | 76,290 | +0.11(+2.86%) |
Apr 21, 2021 | 3.920 | 3.960 | 3.815 | 3.840 | 89,608 | -0.07(-1.79%) |
Apr 20, 2021 | 3.900 | 3.950 | 3.765 | 3.910 | 146,936 | +0.03(+0.77%) |
Apr 19, 2021 | 3.780 | 3.910 | 3.750 | 3.880 | 134,201 | +0.09(+2.37%) |
Apr 16, 2021 | 3.800 | 3.800 | 3.750 | 3.790 | 662,200 | +0.03(+0.80%) |
Apr 15, 2021 | 3.790 | 3.790 | 3.750 | 3.760 | 356,467 | +0.01(+0.27%) |
Apr 14, 2021 | 3.600 | 3.755 | 3.600 | 3.750 | 63,212 | +0.16(+4.46%) |
Apr 13, 2021 | 3.750 | 3.840 | 3.520 | 3.590 | 95,029 | -0.18(-4.77%) |
Apr 12, 2021 | 3.750 | 3.820 | 3.750 | 3.770 | 19,831 | -0.03(-0.79%) |
Apr 09, 2021 | 3.800 | 3.823 | 3.750 | 3.800 | 41,800 | +0.00(+0.00%) |
Apr 08, 2021 | 3.780 | 3.820 | 3.765 | 3.800 | 65,123 | +0.02(+0.53%) |
Apr 07, 2021 | 3.770 | 3.840 | 3.769 | 3.780 | 53,569 | -0.01(-0.26%) |
Apr 06, 2021 | 3.800 | 3.850 | 3.790 | 3.790 | 22,932 | +0.01(+0.15%) |
Apr 05, 2021 | 3.740 | 3.810 | 3.700 | 3.784 | 19,593 | +0.06(+1.73%) |
Apr 01, 2021 | 3.660 | 3.735 | 3.610 | 3.720 | 37,200 | +0.08(+2.20%) |
Mar 31, 2021 | 3.660 | 3.745 | 3.600 | 3.640 | 20,063 | +0.05(+1.39%) |
Mar 30, 2021 | 3.600 | 3.600 | 3.500 | 3.590 | 34,989 | -0.01(-0.28%) |
Mar 29, 2021 | 3.630 | 3.650 | 3.600 | 3.600 | 9,734 | -0.05(-1.37%) |
Mar 26, 2021 | 3.740 | 3.740 | 3.550 | 3.650 | 75,200 | -0.10(-2.67%) |
Mar 25, 2021 | 3.750 | 3.840 | 3.750 | 3.750 | 19,854 | +0.00(+0.00%) |
Mar 24, 2021 | 3.819 | 3.819 | 3.750 | 3.750 | 23,921 | +0.00(+0.00%) |
Mar 23, 2021 | 3.770 | 3.800 | 3.720 | 3.750 | 55,761 | -0.05(-1.32%) |
Mar 22, 2021 | 3.890 | 3.890 | 3.800 | 3.800 | 30,762 | -0.05(-1.30%) |
Mar 19, 2021 | 3.770 | 3.861 | 3.749 | 3.850 | 181,500 | +0.03(+0.79%) |
Mar 18, 2021 | 3.820 | 3.890 | 3.810 | 3.820 | 75,951 | +0.01(+0.26%) |
Mar 17, 2021 | 3.780 | 3.890 | 3.690 | 3.810 | 53,371 | -0.03(-0.78%) |
Mar 16, 2021 | 3.840 | 3.920 | 3.800 | 3.840 | 38,825 | -0.04(-1.03%) |
Mar 15, 2021 | 3.760 | 3.900 | 3.710 | 3.880 | 67,641 | +0.13(+3.47%) |
Mar 12, 2021 | 3.650 | 3.780 | 3.585 | 3.750 | 54,200 | +0.06(+1.63%) |
Mar 11, 2021 | 3.750 | 3.810 | 3.640 | 3.690 | 45,578 | -0.03(-0.81%) |
Mar 10, 2021 | 3.660 | 3.760 | 3.600 | 3.720 | 58,330 | +0.03(+0.81%) |
Mar 09, 2021 | 3.530 | 3.730 | 3.487 | 3.690 | 59,926 | +0.20(+5.73%) |
Mar 08, 2021 | 3.450 | 3.560 | 3.450 | 3.490 | 56,009 | +0.03(+0.87%) |
Mar 05, 2021 | 3.580 | 3.620 | 3.370 | 3.460 | 108,500 | -0.14(-3.89%) |
Mar 04, 2021 | 4.350 | 4.360 | 3.340 | 3.600 | 947,171 | +0.00(+0.00%) |
Mar 03, 2021 | 3.600 | 3.655 | 3.570 | 3.600 | 21,728 | +0.00(+0.00%) |
Mar 02, 2021 | 3.600 | 3.650 | 3.561 | 3.600 | 15,713 | +0.00(+0.00%) |
Mar 01, 2021 | 3.380 | 3.600 | 3.380 | 3.600 | 31,462 | +0.27(+8.11%) |
Feb 26, 2021 | 3.430 | 3.430 | 3.290 | 3.330 | 65,000 | -0.05(-1.48%) |
Feb 25, 2021 | 3.410 | 3.510 | 3.380 | 3.380 | 50,511 | -0.09(-2.59%) |
Feb 24, 2021 | 3.410 | 3.565 | 3.400 | 3.470 | 117,918 | +0.09(+2.66%) |
Feb 23, 2021 | 3.500 | 3.520 | 3.310 | 3.380 | 63,937 | -0.13(-3.70%) |
Feb 22, 2021 | 3.610 | 3.610 | 3.470 | 3.510 | 66,389 | -0.09(-2.50%) |
Feb 19, 2021 | 3.600 | 3.639 | 3.520 | 3.600 | 81,000 | +0.01(+0.28%) |
Feb 18, 2021 | 3.720 | 3.720 | 3.500 | 3.590 | 60,965 | -0.14(-3.75%) |
Feb 17, 2021 | 3.900 | 3.950 | 3.680 | 3.730 | 73,087 | -0.20(-5.09%) |
Feb 16, 2021 | 4.000 | 4.000 | 3.890 | 3.930 | 83,722 | +0.00(+0.00%) |
Feb 12, 2021 | 3.740 | 3.950 | 3.696 | 3.930 | 71,200 | +0.23(+6.22%) |
Feb 11, 2021 | 4.200 | 4.220 | 3.550 | 3.700 | 280,324 | -0.39(-9.54%) |
Feb 10, 2021 | 3.910 | 4.190 | 3.880 | 4.090 | 168,147 | +0.23(+5.96%) |
Feb 09, 2021 | 3.750 | 3.870 | 3.690 | 3.860 | 160,364 | +0.20(+5.46%) |
Feb 08, 2021 | 3.650 | 3.660 | 3.590 | 3.660 | 107,560 | +0.01(+0.27%) |
Feb 05, 2021 | 3.610 | 3.650 | 3.530 | 3.650 | 66,200 | +0.06(+1.67%) |
Feb 04, 2021 | 3.560 | 3.640 | 3.556 | 3.590 | 44,920 | +0.07(+1.99%) |
Feb 03, 2021 | 3.510 | 3.579 | 3.400 | 3.520 | 74,316 | +0.02(+0.57%) |
Feb 02, 2021 | 3.520 | 3.629 | 3.451 | 3.500 | 70,536 | -0.05(-1.41%) |
Feb 01, 2021 | 3.550 | 3.580 | 3.460 | 3.550 | 43,984 | +0.05(+1.43%) |
Jan 29, 2021 | 3.450 | 3.540 | 3.330 | 3.500 | 64,200 | +0.01(+0.29%) |
Jan 28, 2021 | 3.510 | 3.640 | 3.310 | 3.490 | 120,876 | -0.02(-0.57%) |
Jan 27, 2021 | 3.350 | 3.660 | 3.290 | 3.510 | 184,285 | +0.13(+3.85%) |
Jan 26, 2021 | 3.680 | 3.730 | 3.380 | 3.380 | 82,704 | -0.29(-7.90%) |
Jan 25, 2021 | 3.630 | 3.680 | 3.570 | 3.670 | 112,285 | +0.07(+1.94%) |
Jan 22, 2021 | 3.510 | 3.640 | 3.500 | 3.600 | 42,600 | +0.05(+1.41%) |
Jan 21, 2021 | 3.800 | 3.800 | 3.540 | 3.550 | 138,908 | -0.25(-6.58%) |
Jan 20, 2021 | 4.100 | 4.150 | 3.800 | 3.800 | 146,734 | -0.25(-6.17%) |
Jan 19, 2021 | 3.850 | 4.100 | 3.850 | 4.050 | 285,569 | +0.25(+6.58%) |
Jan 15, 2021 | 3.780 | 3.870 | 3.590 | 3.800 | 404,600 | +0.03(+0.80%) |
Jan 14, 2021 | 3.300 | 3.827 | 3.292 | 3.770 | 417,040 | +0.48(+14.59%) |
Jan 13, 2021 | 3.050 | 3.300 | 3.050 | 3.290 | 225,551 | +0.27(+8.94%) |
Jan 12, 2021 | 2.930 | 3.055 | 2.930 | 3.020 | 108,727 | +0.12(+4.14%) |
Jan 11, 2021 | 3.050 | 3.060 | 2.900 | 2.900 | 25,562 | -0.14(-4.61%) |
Jan 08, 2021 | 3.040 | 3.040 | 2.970 | 3.040 | 47,400 | +0.03(+1.00%) |
Jan 07, 2021 | 2.990 | 3.070 | 2.990 | 3.010 | 27,556 | +0.02(+0.67%) |
Jan 06, 2021 | 3.050 | 3.100 | 2.940 | 2.990 | 53,638 | -0.05(-1.64%) |
Jan 05, 2021 | 2.960 | 3.080 | 2.960 | 3.040 | 51,661 | +0.08(+2.70%) |
Jan 04, 2021 | 2.930 | 3.070 | 2.851 | 2.960 | 77,312 | +0.03(+1.02%) |
Dec 31, 2020 | 2.930 | 2.930 | 2.930 | 133,051 | +0.05(+1.74%) | |
Dec 30, 2020 | 2.850 | 2.890 | 2.770 | 2.880 | 133,051 | -0.00(-0.17%) |
Dec 29, 2020 | 3.000 | 3.000 | 2.800 | 2.885 | 39,113 | -0.12(-3.83%) |
Dec 28, 2020 | 3.150 | 3.190 | 2.980 | 3.000 | 47,271 | -0.13(-4.15%) |
Dec 24, 2020 | 3.070 | 3.131 | 3.000 | 3.130 | 490,500 | +0.06(+1.95%) |
Dec 23, 2020 | 2.970 | 3.235 | 2.970 | 3.070 | 95,118 | +0.09(+3.02%) |
Dec 22, 2020 | 2.910 | 2.990 | 2.901 | 2.980 | 49,793 | +0.05(+1.71%) |
Dec 21, 2020 | 2.750 | 2.940 | 2.750 | 2.930 | 96,876 | +0.11(+3.90%) |
Dec 18, 2020 | 2.960 | 3.540 | 2.750 | 2.820 | 487,800 | -0.04(-1.40%) |
Dec 17, 2020 | 2.710 | 2.950 | 2.710 | 2.860 | 43,799 | +0.22(+8.33%) |
Dec 16, 2020 | 2.700 | 2.760 | 2.640 | 2.640 | 44,594 | -0.01(-0.38%) |
Dec 15, 2020 | 2.850 | 2.960 | 2.610 | 2.650 | 66,662 | -0.23(-7.99%) |
Dec 14, 2020 | 2.940 | 3.000 | 2.810 | 2.880 | 73,968 | -0.12(-4.00%) |
Dec 11, 2020 | 2.970 | 3.000 | 2.914 | 3.000 | 46,800 | +0.03(+1.01%) |
Dec 10, 2020 | 2.700 | 3.000 | 2.700 | 2.970 | 103,820 | +0.29(+10.82%) |
Dec 09, 2020 | 2.730 | 2.910 | 2.660 | 2.680 | 70,410 | +0.23(+9.39%) |
Dec 08, 2020 | 2.760 | 2.800 | 2.660 | 2.450 | 49,007 | -0.30(-10.91%) |
Dec 07, 2020 | 2.710 | 2.790 | 2.710 | 2.750 | 17,227 | +0.04(+1.48%) |
Dec 04, 2020 | 2.740 | 2.790 | 2.620 | 2.710 | 27,400 | -0.06(-2.17%) |
Dec 03, 2020 | 2.600 | 2.850 | 2.600 | 2.770 | 89,499 | +0.17(+6.54%) |
Dec 02, 2020 | 2.590 | 2.600 | 2.580 | 2.600 | 11,344 | +0.01(+0.39%) |
Dec 01, 2020 | 2.570 | 2.670 | 2.518 | 2.590 | 14,668 | -0.02(-0.77%) |
Nov 30, 2020 | 2.630 | 2.670 | 2.530 | 2.610 | 47,267 | -0.07(-2.61%) |
Nov 27, 2020 | 2.390 | 2.759 | 2.390 | 2.680 | 95,500 | +0.28(+11.67%) |
Nov 25, 2020 | 2.410 | 2.480 | 2.320 | 2.400 | 43,900 | -0.07(-2.83%) |
Nov 24, 2020 | 2.350 | 2.490 | 2.330 | 2.470 | 93,541 | +0.17(+7.39%) |
Nov 23, 2020 | 2.190 | 2.340 | 2.190 | 2.300 | 83,151 | +0.10(+4.55%) |
Nov 20, 2020 | 2.180 | 2.214 | 2.150 | 2.200 | 19,800 | +0.02(+0.92%) |
Nov 19, 2020 | 2.240 | 2.240 | 2.160 | 2.180 | 27,039 | -0.04(-1.80%) |
Nov 18, 2020 | 2.220 | 2.240 | 2.210 | 2.220 | 23,835 | -0.02(-0.89%) |
Nov 17, 2020 | 2.250 | 2.278 | 2.220 | 2.240 | 28,912 | -0.02(-0.88%) |
Nov 16, 2020 | 2.270 | 2.339 | 2.260 | 2.260 | 35,212 | -0.01(-0.44%) |
Nov 13, 2020 | 2.300 | 2.350 | 2.260 | 2.270 | 33,700 | +0.01(+0.44%) |
Nov 12, 2020 | 2.280 | 2.315 | 2.250 | 2.260 | 20,584 | -0.06(-2.59%) |
Nov 11, 2020 | 2.540 | 2.610 | 2.300 | 2.320 | 82,672 | -0.01(-0.43%) |
Nov 10, 2020 | 2.281 | 2.380 | 2.277 | 2.330 | 12,513 | +0.02(+0.87%) |
Nov 09, 2020 | 2.450 | 2.450 | 2.270 | 2.310 | 16,167 | -0.01(-0.43%) |
Nov 06, 2020 | 2.310 | 2.370 | 2.270 | 2.320 | 11,400 | -0.02(-0.64%) |
Nov 05, 2020 | 2.365 | 2.380 | 2.310 | 2.335 | 5,156 | -0.02(-0.64%) |
Nov 04, 2020 | 2.425 | 2.425 | 2.350 | 2.350 | 4,507 | +0.04(+1.73%) |
Nov 03, 2020 | 2.310 | 2.390 | 2.300 | 2.310 | 8,687 | +0.04(+1.76%) |
Nov 02, 2020 | 2.360 | 2.360 | 2.263 | 2.270 | 11,471 | -0.01(-0.44%) |
Oct 30, 2020 | 2.390 | 2.400 | 2.260 | 2.280 | 20,600 | -0.09(-3.80%) |
Oct 29, 2020 | 2.330 | 2.370 | 2.250 | 2.370 | 8,524 | +0.02(+0.85%) |
Oct 28, 2020 | 2.290 | 2.380 | 2.290 | 2.350 | 15,360 | -0.04(-1.67%) |
Oct 27, 2020 | 2.400 | 2.420 | 2.356 | 2.390 | 11,160 | -0.05(-2.05%) |
Oct 26, 2020 | 2.420 | 2.530 | 2.380 | 2.440 | 28,394 | -0.04(-1.61%) |
Oct 23, 2020 | 2.740 | 2.750 | 2.450 | 2.480 | 63,200 | -0.16(-6.06%) |
Oct 22, 2020 | 2.380 | 2.750 | 2.380 | 2.640 | 65,199 | +0.23(+9.54%) |
Oct 21, 2020 | 2.270 | 2.430 | 2.270 | 2.410 | 37,608 | +0.12(+5.24%) |
Oct 20, 2020 | 2.260 | 2.300 | 2.260 | 2.290 | 8,236 | +0.01(+0.44%) |
Oct 19, 2020 | 2.340 | 2.370 | 2.240 | 2.280 | 29,548 | -0.03(-1.30%) |
Oct 16, 2020 | 2.360 | 2.369 | 2.300 | 2.310 | 23,000 | -0.04(-1.91%) |
Oct 15, 2020 | 2.380 | 2.380 | 2.320 | 2.355 | 14,745 | -0.00(-0.21%) |
Oct 14, 2020 | 2.370 | 2.410 | 2.350 | 2.360 | 4,951 | -0.04(-1.67%) |
Oct 13, 2020 | 2.410 | 2.420 | 2.360 | 2.400 | 27,590 | +0.00(+0.00%) |
Oct 12, 2020 | 2.390 | 2.420 | 2.370 | 2.400 | 25,002 | +0.05(+2.13%) |
Oct 09, 2020 | 2.340 | 2.400 | 2.300 | 2.350 | 38,100 | +0.00(+0.00%) |
Oct 08, 2020 | 2.350 | 2.420 | 2.280 | 2.350 | 42,310 | -0.04(-1.67%) |
Oct 07, 2020 | 2.380 | 2.420 | 2.345 | 2.390 | 20,050 | +0.01(+0.42%) |
Oct 06, 2020 | 2.420 | 2.440 | 2.380 | 2.380 | 13,837 | -0.03(-1.24%) |
Oct 05, 2020 | 2.440 | 2.490 | 2.410 | 2.410 | 13,985 | -0.04(-1.63%) |
Oct 02, 2020 | 2.350 | 2.480 | 2.350 | 2.450 | 12,200 | +0.04(+1.66%) |
Oct 01, 2020 | 2.480 | 2.510 | 2.358 | 2.410 | 38,094 | -0.07(-2.82%) |
Sep 30, 2020 | 2.500 | 2.530 | 2.380 | 2.480 | 63,849 | -0.02(-0.80%) |
Sep 29, 2020 | 2.510 | 2.530 | 2.485 | 2.500 | 35,663 | +0.00(+0.00%) |
Sep 28, 2020 | 2.530 | 2.580 | 2.500 | 2.500 | 17,002 | -0.02(-0.79%) |
Sep 25, 2020 | 2.580 | 2.580 | 2.500 | 2.520 | 26,000 | -0.09(-3.45%) |
Sep 24, 2020 | 2.570 | 2.760 | 2.570 | 2.610 | 49,913 | -0.04(-1.51%) |
Sep 23, 2020 | 2.710 | 2.830 | 2.500 | 2.650 | 154,436 | -0.18(-6.36%) |
Sep 22, 2020 | 3.200 | 3.240 | 2.810 | 2.830 | 123,369 | -0.29(-9.29%) |
Sep 21, 2020 | 3.060 | 3.480 | 3.000 | 3.120 | 89,716 | +0.07(+2.30%) |
Sep 18, 2020 | 3.250 | 3.620 | 3.000 | 3.050 | 247,200 | -0.37(-10.82%) |
Sep 17, 2020 | 2.870 | 3.460 | 2.850 | 3.420 | 160,006 | +0.48(+16.33%) |
Sep 16, 2020 | 3.000 | 3.000 | 2.923 | 2.940 | 27,937 | -0.06(-2.00%) |
Sep 15, 2020 | 3.110 | 3.110 | 2.950 | 3.000 | 48,644 | -0.06(-1.96%) |
Sep 14, 2020 | 2.920 | 3.070 | 2.710 | 3.060 | 106,310 | +0.13(+4.44%) |
Sep 11, 2020 | 2.780 | 3.000 | 2.770 | 2.930 | 104,500 | +0.14(+5.02%) |
Sep 10, 2020 | 2.890 | 2.940 | 2.680 | 2.790 | 89,723 | -0.15(-5.10%) |
Sep 09, 2020 | 2.870 | 3.000 | 2.850 | 2.940 | 119,133 | +0.08(+2.80%) |
Sep 08, 2020 | 2.310 | 2.890 | 2.230 | 2.860 | 104,515 | +0.55(+23.81%) |
Sep 04, 2020 | 2.330 | 2.330 | 2.290 | 2.310 | 64,400 | -0.02(-0.86%) |
Sep 03, 2020 | 2.305 | 2.350 | 2.281 | 2.330 | 7,539 | +0.00(+0.00%) |
Sep 02, 2020 | 2.240 | 2.330 | 2.230 | 2.330 | 22,317 | +0.08(+3.56%) |
Sep 01, 2020 | 2.350 | 2.381 | 2.250 | 2.250 | 51,345 | -0.10(-4.26%) |
Aug 31, 2020 | 2.420 | 2.420 | 2.350 | 2.350 | 18,303 | -0.07(-2.89%) |
Aug 28, 2020 | 2.410 | 2.430 | 2.350 | 2.420 | 57,000 | -0.01(-0.41%) |
Aug 27, 2020 | 2.450 | 2.470 | 2.350 | 2.430 | 3,585 | +0.02(+0.83%) |
Aug 26, 2020 | 2.450 | 2.460 | 2.360 | 2.410 | 19,396 | -0.09(-3.60%) |
Aug 25, 2020 | 2.360 | 2.500 | 2.360 | 2.500 | 14,150 | +0.15(+6.38%) |
Aug 24, 2020 | 2.430 | 2.430 | 2.300 | 2.350 | 49,539 | -0.06(-2.49%) |
Aug 21, 2020 | 2.420 | 2.420 | 2.355 | 2.410 | 33,600 | +0.02(+0.84%) |
Aug 20, 2020 | 2.400 | 2.470 | 2.370 | 2.390 | 24,638 | -0.07(-2.85%) |
Aug 19, 2020 | 2.600 | 2.670 | 2.459 | 2.460 | 27,799 | -0.11(-4.28%) |
Aug 18, 2020 | 2.500 | 2.610 | 2.462 | 2.570 | 26,691 | +0.09(+3.63%) |
Aug 17, 2020 | 2.390 | 2.550 | 2.360 | 2.480 | 65,531 | +0.12(+5.16%) |
Aug 14, 2020 | 2.350 | 2.384 | 2.320 | 2.358 | 35,900 | +0.01(+0.35%) |
Aug 13, 2020 | 2.340 | 2.400 | 2.329 | 2.350 | 28,230 | -0.01(-0.42%) |
Aug 12, 2020 | 2.370 | 2.420 | 2.310 | 2.360 | 10,640 | -0.01(-0.43%) |
Aug 11, 2020 | 2.340 | 2.440 | 2.310 | 2.370 | 31,893 | +0.03(+1.28%) |
Aug 10, 2020 | 2.330 | 2.380 | 2.300 | 2.340 | 40,956 | -0.01(-0.43%) |
Aug 07, 2020 | 2.210 | 2.350 | 2.210 | 2.350 | 14,100 | +0.09(+3.98%) |
Aug 06, 2020 | 2.410 | 2.410 | 2.250 | 2.260 | 87,740 | -0.18(-7.38%) |
Aug 05, 2020 | 2.360 | 2.440 | 2.360 | 2.440 | 15,599 | +0.09(+3.83%) |
Aug 04, 2020 | 2.280 | 2.360 | 2.270 | 2.350 | 27,862 | +0.04(+1.73%) |
Aug 03, 2020 | 2.270 | 2.310 | 2.250 | 2.310 | 45,718 | -0.02(-0.86%) |
Jul 31, 2020 | 2.270 | 2.380 | 2.250 | 2.330 | 33,800 | +0.04(+1.75%) |
Jul 30, 2020 | 2.320 | 2.420 | 2.250 | 2.290 | 26,630 | -0.01(-0.43%) |
Jul 29, 2020 | 2.502 | 2.502 | 2.300 | 2.300 | 46,590 | -0.10(-4.17%) |
Jul 28, 2020 | 2.570 | 2.650 | 2.400 | 2.400 | 54,702 | -0.16(-6.25%) |
Jul 27, 2020 | 2.520 | 2.640 | 2.520 | 2.560 | 40,004 | +0.04(+1.59%) |
Jul 24, 2020 | 2.500 | 2.600 | 2.500 | 2.520 | 20,200 | +0.00(+0.00%) |
Jul 23, 2020 | 2.540 | 2.680 | 2.520 | 2.520 | 29,544 | -0.01(-0.40%) |
Jul 22, 2020 | 2.650 | 2.690 | 2.530 | 2.530 | 67,713 | -0.12(-4.53%) |
Jul 21, 2020 | 2.400 | 2.770 | 2.400 | 2.650 | 129,348 | +0.24(+9.96%) |
Jul 20, 2020 | 2.600 | 2.600 | 2.400 | 2.410 | 107,336 | -0.19(-7.31%) |
Jul 17, 2020 | 2.680 | 2.680 | 2.600 | 2.600 | 31,500 | -0.08(-2.99%) |
Jul 16, 2020 | 2.770 | 2.826 | 2.640 | 2.680 | 43,292 | -0.08(-2.90%) |
Jul 15, 2020 | 2.630 | 2.760 | 2.601 | 2.760 | 49,580 | +0.20(+7.81%) |
Jul 14, 2020 | 2.510 | 2.680 | 2.500 | 2.560 | 57,361 | +0.06(+2.40%) |
Jul 13, 2020 | 2.840 | 2.840 | 2.500 | 2.500 | 189,835 | -0.34(-11.97%) |
Jul 10, 2020 | 2.990 | 3.200 | 2.822 | 2.840 | 91,300 | +0.04(+1.43%) |
Jul 09, 2020 | 2.900 | 3.300 | 2.800 | 2.800 | 118,766 | -0.05(-1.75%) |
Jul 08, 2020 | 3.100 | 3.270 | 2.800 | 2.850 | 174,578 | -0.37(-11.49%) |
Jul 07, 2020 | 3.790 | 3.980 | 2.900 | 3.220 | 489,190 | -0.19(-5.57%) |
Jul 06, 2020 | 3.140 | 3.700 | 3.070 | 3.410 | 630,615 | +0.62(+22.22%) |
Jul 02, 2020 | 2.510 | 3.000 | 2.510 | 2.790 | 370,600 | +0.43(+18.22%) |
Jul 01, 2020 | 2.310 | 2.390 | 2.220 | 2.360 | 20,015 | +0.08(+3.51%) |
Jun 30, 2020 | 2.400 | 2.400 | 2.240 | 2.280 | 4,532 | -0.08(-3.39%) |
Jun 29, 2020 | 2.240 | 2.380 | 2.240 | 2.360 | 23,327 | +0.10(+4.42%) |
Jun 26, 2020 | 2.240 | 2.280 | 2.220 | 2.260 | 25,200 | +0.03(+1.35%) |
Jun 25, 2020 | 2.210 | 2.230 | 2.120 | 2.230 | 31,030 | +0.01(+0.45%) |
Jun 24, 2020 | 2.220 | 2.250 | 2.190 | 2.220 | 11,927 | -0.03(-1.33%) |
Jun 23, 2020 | 2.210 | 2.270 | 2.210 | 2.250 | 27,551 | +0.04(+1.81%) |
Jun 22, 2020 | 2.220 | 2.320 | 2.200 | 2.210 | 20,880 | -0.04(-1.78%) |
Jun 19, 2020 | 2.230 | 2.285 | 2.210 | 2.250 | 20,800 | +0.04(+1.81%) |
Jun 18, 2020 | 2.260 | 2.297 | 2.170 | 2.210 | 24,385 | -0.07(-3.07%) |
Jun 17, 2020 | 2.310 | 2.360 | 2.280 | 2.280 | 11,090 | -0.03(-1.30%) |
Jun 16, 2020 | 2.390 | 2.390 | 2.250 | 2.310 | 65,984 | -0.01(-0.43%) |
Jun 15, 2020 | 2.400 | 2.400 | 2.300 | 2.320 | 64,104 | -0.06(-2.52%) |
Jun 12, 2020 | 2.400 | 2.400 | 2.270 | 2.380 | 67,100 | -0.04(-1.65%) |
Jun 11, 2020 | 2.380 | 2.500 | 2.270 | 2.420 | 151,149 | +0.04(+1.68%) |
Jun 10, 2020 | 2.270 | 2.480 | 2.250 | 2.380 | 79,945 | +0.11(+4.85%) |
Jun 09, 2020 | 2.350 | 2.382 | 2.230 | 2.270 | 47,295 | -0.13(-5.42%) |
Jun 08, 2020 | 2.380 | 2.450 | 2.320 | 2.400 | 49,700 | +0.03(+1.27%) |
Jun 05, 2020 | 2.220 | 2.380 | 2.200 | 2.370 | 74,000 | +0.14(+6.28%) |
Jun 04, 2020 | 2.140 | 2.270 | 2.130 | 2.230 | 22,866 | +0.05(+2.20%) |
Jun 03, 2020 | 2.160 | 2.300 | 2.160 | 2.182 | 29,703 | -0.02(-0.82%) |
Jun 02, 2020 | 2.290 | 2.290 | 2.130 | 2.200 | 28,170 | -0.10(-4.35%) |