Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 10.43 | 10.04 | 10.18 | 191,315 | -0.11(-1.07%) |
May 27, 2021 | 10.12 | 10.60 | 9.980 | 10.29 | 520,197 | +0.30(+3.00%) |
May 26, 2021 | 9.970 | 10.37 | 9.941 | 9.990 | 301,469 | +0.04(+0.40%) |
May 25, 2021 | 10.82 | 10.82 | 9.920 | 9.950 | 512,072 | -0.78(-7.27%) |
May 24, 2021 | 9.740 | 11.21 | 9.700 | 10.73 | 1,263,644 | +1.04(+10.73%) |
May 21, 2021 | 9.210 | 9.750 | 9.210 | 9.690 | 546,859 | +0.58(+6.37%) |
May 20, 2021 | 9.340 | 9.340 | 8.920 | 9.110 | 230,911 | -0.23(-2.46%) |
May 19, 2021 | 8.850 | 9.460 | 8.755 | 9.340 | 254,253 | +0.20(+2.19%) |
May 18, 2021 | 8.840 | 9.290 | 8.690 | 9.140 | 200,544 | +0.34(+3.86%) |
May 17, 2021 | 8.600 | 8.830 | 8.430 | 8.800 | 158,279 | +0.20(+2.33%) |
May 14, 2021 | 8.600 | 8.700 | 8.460 | 8.600 | 318,709 | +0.05(+0.58%) |
May 13, 2021 | 8.240 | 8.650 | 8.240 | 8.550 | 240,446 | +0.22(+2.64%) |
May 12, 2021 | 8.550 | 8.700 | 8.195 | 8.330 | 242,784 | -0.28(-3.25%) |
May 11, 2021 | 8.850 | 8.920 | 8.175 | 8.610 | 406,961 | -0.60(-6.51%) |
May 10, 2021 | 8.880 | 9.475 | 8.690 | 9.210 | 419,414 | +0.02(+0.22%) |
May 07, 2021 | 9.600 | 9.920 | 9.030 | 9.190 | 999,144 | +0.49(+5.63%) |
May 06, 2021 | 8.630 | 8.910 | 8.480 | 8.700 | 315,426 | +0.01(+0.12%) |
May 05, 2021 | 8.640 | 9.000 | 8.610 | 8.690 | 116,586 | +0.15(+1.76%) |
May 04, 2021 | 8.800 | 8.800 | 8.300 | 8.540 | 268,404 | -0.46(-5.11%) |
May 03, 2021 | 9.100 | 9.100 | 8.730 | 9.000 | 169,158 | +0.05(+0.56%) |
Apr 30, 2021 | 8.740 | 9.070 | 8.600 | 8.950 | 199,300 | +0.17(+1.94%) |
Apr 29, 2021 | 8.940 | 9.100 | 8.700 | 8.780 | 225,915 | -0.08(-0.90%) |
Apr 28, 2021 | 8.600 | 8.880 | 8.450 | 8.860 | 238,933 | +0.23(+2.67%) |
Apr 27, 2021 | 8.350 | 8.700 | 8.250 | 8.630 | 124,261 | +0.29(+3.48%) |
Apr 26, 2021 | 8.240 | 8.450 | 8.170 | 8.340 | 151,613 | +0.21(+2.58%) |
Apr 23, 2021 | 7.860 | 8.170 | 7.460 | 8.130 | 184,600 | +0.31(+3.96%) |
Apr 22, 2021 | 8.090 | 8.170 | 7.630 | 7.820 | 189,166 | -0.23(-2.86%) |
Apr 21, 2021 | 7.440 | 8.080 | 7.320 | 8.050 | 153,009 | +0.61(+8.20%) |
Apr 20, 2021 | 7.500 | 7.630 | 7.110 | 7.440 | 173,920 | -0.11(-1.46%) |
Apr 19, 2021 | 7.660 | 7.680 | 7.250 | 7.550 | 181,810 | -0.20(-2.58%) |
Apr 16, 2021 | 7.670 | 7.820 | 7.379 | 7.750 | 170,200 | +0.08(+1.04%) |
Apr 15, 2021 | 7.970 | 7.970 | 7.640 | 7.670 | 182,120 | -0.26(-3.28%) |
Apr 14, 2021 | 7.870 | 8.030 | 7.720 | 7.930 | 154,300 | +0.11(+1.41%) |
Apr 13, 2021 | 7.730 | 7.920 | 7.500 | 7.820 | 148,006 | -0.05(-0.64%) |
Apr 12, 2021 | 7.970 | 8.020 | 7.670 | 7.870 | 115,259 | -0.10(-1.25%) |
Apr 09, 2021 | 8.050 | 8.090 | 7.775 | 7.970 | 143,800 | -0.07(-0.87%) |
Apr 08, 2021 | 8.100 | 8.290 | 7.895 | 8.040 | 241,803 | -0.06(-0.74%) |
Apr 07, 2021 | 8.370 | 8.395 | 7.909 | 8.100 | 382,306 | -0.29(-3.46%) |
Apr 06, 2021 | 8.380 | 8.700 | 8.338 | 8.390 | 140,969 | +0.14(+1.70%) |
Apr 05, 2021 | 8.590 | 8.810 | 8.240 | 8.250 | 154,264 | -0.18(-2.14%) |
Apr 01, 2021 | 8.050 | 8.440 | 8.050 | 8.430 | 166,100 | +0.35(+4.33%) |
Mar 31, 2021 | 8.250 | 8.400 | 7.850 | 8.080 | 254,987 | +0.10(+1.25%) |
Mar 30, 2021 | 7.750 | 8.040 | 7.630 | 7.980 | 168,043 | +0.24(+3.10%) |
Mar 29, 2021 | 7.910 | 8.040 | 7.430 | 7.740 | 499,368 | -0.32(-3.97%) |
Mar 26, 2021 | 8.070 | 8.110 | 7.760 | 8.060 | 254,500 | +0.21(+2.68%) |
Mar 25, 2021 | 7.600 | 8.100 | 7.540 | 7.850 | 344,190 | +0.15(+1.95%) |
Mar 24, 2021 | 8.260 | 8.399 | 7.650 | 7.700 | 243,609 | -0.34(-4.23%) |
Mar 23, 2021 | 8.440 | 8.565 | 8.020 | 8.040 | 409,409 | -0.62(-7.16%) |
Mar 22, 2021 | 8.460 | 8.730 | 8.230 | 8.660 | 335,416 | +0.10(+1.17%) |
Mar 19, 2021 | 8.750 | 8.920 | 8.210 | 8.560 | 470,800 | -0.18(-2.06%) |
Mar 18, 2021 | 9.600 | 9.600 | 8.690 | 8.740 | 286,917 | -0.96(-9.90%) |
Mar 17, 2021 | 9.300 | 9.750 | 9.100 | 9.700 | 503,616 | +0.36(+3.85%) |
Mar 16, 2021 | 9.770 | 9.770 | 9.020 | 9.340 | 430,016 | -0.49(-4.98%) |
Mar 15, 2021 | 9.300 | 10.39 | 9.280 | 9.830 | 947,741 | +0.57(+6.16%) |
Mar 12, 2021 | 8.250 | 9.290 | 8.250 | 9.260 | 1,512,800 | +1.75(+23.30%) |
Mar 11, 2021 | 7.550 | 7.860 | 7.250 | 7.510 | 251,189 | -0.05(-0.66%) |
Mar 10, 2021 | 7.250 | 7.625 | 7.150 | 7.560 | 239,652 | +0.43(+6.03%) |
Mar 09, 2021 | 7.960 | 7.960 | 7.050 | 7.130 | 374,990 | -0.68(-8.71%) |
Mar 08, 2021 | 7.910 | 7.990 | 7.540 | 7.810 | 268,966 | -0.03(-0.38%) |
Mar 05, 2021 | 8.320 | 8.690 | 7.010 | 7.840 | 454,900 | -0.20(-2.49%) |
Mar 04, 2021 | 8.350 | 8.400 | 7.600 | 8.040 | 344,611 | -0.34(-4.06%) |
Mar 03, 2021 | 8.360 | 8.930 | 8.310 | 8.380 | 337,224 | +0.04(+0.48%) |
Mar 02, 2021 | 8.030 | 8.640 | 8.020 | 8.340 | 309,613 | +0.21(+2.58%) |
Mar 01, 2021 | 8.460 | 8.620 | 7.990 | 8.130 | 415,217 | -0.04(-0.49%) |
Feb 26, 2021 | 8.050 | 8.400 | 7.850 | 8.170 | 323,700 | +0.08(+0.99%) |
Feb 25, 2021 | 8.100 | 8.220 | 7.650 | 8.090 | 267,937 | +0.02(+0.25%) |
Feb 24, 2021 | 8.190 | 8.440 | 8.020 | 8.070 | 267,897 | +0.03(+0.37%) |
Feb 23, 2021 | 7.800 | 8.320 | 7.550 | 8.040 | 469,684 | +0.08(+1.01%) |
Feb 22, 2021 | 7.540 | 8.403 | 7.441 | 7.960 | 503,437 | +0.37(+4.87%) |
Feb 19, 2021 | 6.960 | 7.700 | 6.793 | 7.590 | 298,400 | +0.67(+9.68%) |
Feb 18, 2021 | 7.060 | 7.190 | 6.760 | 6.920 | 265,741 | -0.18(-2.54%) |
Feb 17, 2021 | 7.000 | 7.410 | 6.880 | 7.100 | 356,362 | +0.03(+0.42%) |
Feb 16, 2021 | 6.920 | 7.180 | 6.640 | 7.070 | 488,232 | +0.59(+9.10%) |
Feb 12, 2021 | 6.270 | 6.500 | 6.170 | 6.480 | 344,900 | +0.20(+3.18%) |
Feb 11, 2021 | 6.490 | 6.550 | 6.100 | 6.280 | 328,271 | -0.16(-2.48%) |
Feb 10, 2021 | 6.330 | 6.480 | 6.080 | 6.440 | 335,103 | +0.12(+1.90%) |
Feb 09, 2021 | 6.470 | 6.470 | 6.060 | 6.320 | 302,585 | -0.08(-1.25%) |
Feb 08, 2021 | 6.110 | 6.480 | 6.080 | 6.400 | 320,293 | +0.31(+5.09%) |
Feb 05, 2021 | 6.210 | 6.372 | 6.060 | 6.090 | 291,000 | +0.04(+0.66%) |
Feb 04, 2021 | 5.930 | 6.130 | 5.770 | 6.050 | 238,337 | +0.30(+5.22%) |
Feb 03, 2021 | 5.540 | 5.950 | 5.530 | 5.750 | 362,609 | +0.27(+4.93%) |
Feb 02, 2021 | 5.590 | 5.600 | 5.330 | 5.480 | 241,129 | +0.02(+0.37%) |
Feb 01, 2021 | 5.180 | 5.520 | 5.120 | 5.460 | 372,512 | +0.31(+6.02%) |
Jan 29, 2021 | 5.060 | 5.190 | 4.990 | 5.150 | 462,200 | -0.05(-0.96%) |
Jan 28, 2021 | 5.000 | 5.280 | 4.920 | 5.200 | 396,067 | +0.32(+6.56%) |
Jan 27, 2021 | 5.200 | 5.510 | 4.730 | 4.880 | 808,666 | -0.49(-9.12%) |
Jan 26, 2021 | 5.580 | 5.690 | 5.280 | 5.370 | 466,447 | -0.20(-3.59%) |
Jan 25, 2021 | 5.740 | 5.900 | 5.530 | 5.570 | 634,301 | -0.26(-4.46%) |
Jan 22, 2021 | 5.780 | 5.890 | 5.650 | 5.830 | 308,700 | -0.07(-1.19%) |
Jan 21, 2021 | 5.850 | 6.030 | 5.658 | 5.900 | 319,596 | +0.02(+0.34%) |
Jan 20, 2021 | 5.960 | 5.990 | 5.620 | 5.880 | 295,326 | -0.10(-1.67%) |
Jan 19, 2021 | 5.930 | 6.300 | 5.880 | 5.980 | 449,656 | -0.30(-4.78%) |
Jan 15, 2021 | 6.160 | 6.290 | 5.940 | 6.280 | 322,300 | -0.02(-0.32%) |
Jan 14, 2021 | 6.260 | 6.510 | 6.110 | 6.300 | 285,019 | +0.10(+1.61%) |
Jan 13, 2021 | 6.350 | 6.350 | 6.050 | 6.200 | 295,221 | -0.12(-1.90%) |
Jan 12, 2021 | 6.330 | 6.403 | 6.110 | 6.320 | 271,843 | -0.01(-0.16%) |
Jan 11, 2021 | 6.360 | 6.420 | 6.120 | 6.330 | 381,241 | -0.19(-2.91%) |
Jan 08, 2021 | 6.870 | 6.900 | 6.360 | 6.520 | 245,700 | -0.30(-4.40%) |
Jan 07, 2021 | 6.770 | 6.930 | 6.670 | 6.820 | 186,027 | +0.07(+1.04%) |
Jan 06, 2021 | 6.640 | 7.000 | 6.580 | 6.750 | 384,454 | +0.18(+2.74%) |
Jan 05, 2021 | 6.220 | 6.830 | 6.160 | 6.570 | 251,613 | +0.28(+4.45%) |
Jan 04, 2021 | 7.300 | 7.300 | 6.090 | 6.290 | 646,839 | -0.91(-12.64%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 214,664 | +0.06(+0.84%) | |
Dec 30, 2020 | 7.000 | 7.300 | 6.900 | 7.140 | 214,664 | +0.16(+2.29%) |
Dec 29, 2020 | 7.070 | 7.210 | 6.902 | 6.980 | 297,252 | -0.06(-0.85%) |
Dec 28, 2020 | 7.130 | 7.211 | 6.825 | 7.040 | 231,680 | +0.04(+0.57%) |
Dec 24, 2020 | 6.740 | 7.310 | 6.665 | 7.000 | 340,500 | +0.23(+3.40%) |
Dec 23, 2020 | 6.520 | 6.950 | 6.520 | 6.770 | 1,481,958 | +0.27(+4.15%) |
Dec 22, 2020 | 6.350 | 6.550 | 6.240 | 6.500 | 296,303 | +0.15(+2.36%) |
Dec 21, 2020 | 6.260 | 6.360 | 6.017 | 6.350 | 540,341 | -0.03(-0.47%) |
Dec 18, 2020 | 6.290 | 6.650 | 6.230 | 6.380 | 465,200 | +0.02(+0.31%) |
Dec 17, 2020 | 6.150 | 6.440 | 5.850 | 6.360 | 439,073 | +0.22(+3.58%) |
Dec 16, 2020 | 6.120 | 6.307 | 6.020 | 6.140 | 334,695 | -0.01(-0.16%) |
Dec 15, 2020 | 5.760 | 6.240 | 5.440 | 6.150 | 466,902 | +0.47(+8.27%) |
Dec 14, 2020 | 5.990 | 6.100 | 5.600 | 5.680 | 314,531 | -0.21(-3.57%) |
Dec 11, 2020 | 5.910 | 6.250 | 5.810 | 5.890 | 510,000 | -0.08(-1.34%) |
Dec 10, 2020 | 5.880 | 6.200 | 5.760 | 5.970 | 521,132 | +0.13(+2.23%) |
Dec 09, 2020 | 5.380 | 5.890 | 5.350 | 5.840 | 889,379 | +0.51(+9.57%) |
Dec 08, 2020 | 5.150 | 5.450 | 5.040 | 5.330 | 431,389 | +0.15(+2.90%) |
Dec 07, 2020 | 5.310 | 5.350 | 5.130 | 5.180 | 348,239 | -0.14(-2.63%) |
Dec 04, 2020 | 5.350 | 5.500 | 5.190 | 5.320 | 318,600 | -0.03(-0.56%) |
Dec 03, 2020 | 5.190 | 5.430 | 5.110 | 5.350 | 514,162 | +0.30(+5.94%) |
Dec 02, 2020 | 4.850 | 5.120 | 4.750 | 5.050 | 386,072 | +0.15(+3.06%) |
Dec 01, 2020 | 5.030 | 5.100 | 4.780 | 4.900 | 269,685 | -0.02(-0.41%) |
Nov 30, 2020 | 4.970 | 5.070 | 4.700 | 4.920 | 354,883 | -0.08(-1.60%) |
Nov 27, 2020 | 5.150 | 5.250 | 4.940 | 5.000 | 185,400 | -0.06(-1.19%) |
Nov 25, 2020 | 5.190 | 5.190 | 4.820 | 5.060 | 1,346,700 | -0.14(-2.69%) |
Nov 24, 2020 | 4.750 | 5.300 | 4.750 | 5.200 | 2,393,573 | +0.54(+11.59%) |
Nov 23, 2020 | 4.530 | 4.660 | 4.430 | 4.660 | 1,292,486 | +0.22(+4.95%) |
Nov 20, 2020 | 4.530 | 4.790 | 4.410 | 4.440 | 282,200 | -0.11(-2.42%) |
Nov 19, 2020 | 4.400 | 4.570 | 4.280 | 4.550 | 239,934 | +0.14(+3.17%) |
Nov 18, 2020 | 4.680 | 4.740 | 4.380 | 4.410 | 299,967 | -0.19(-4.13%) |
Nov 17, 2020 | 4.610 | 4.770 | 4.500 | 4.600 | 254,483 | -0.10(-2.13%) |
Nov 16, 2020 | 4.550 | 4.740 | 4.540 | 4.700 | 841,087 | +0.34(+7.80%) |
Nov 13, 2020 | 4.220 | 4.390 | 4.130 | 4.360 | 645,100 | +0.19(+4.56%) |
Nov 12, 2020 | 4.100 | 4.220 | 4.010 | 4.170 | 545,086 | +0.04(+0.97%) |
Nov 11, 2020 | 4.250 | 4.300 | 4.040 | 4.130 | 541,015 | -0.15(-3.50%) |
Nov 10, 2020 | 4.100 | 4.290 | 3.900 | 4.280 | 614,443 | +0.10(+2.39%) |
Nov 09, 2020 | 3.950 | 4.180 | 3.480 | 4.180 | 1,173,467 | +0.76(+22.22%) |
Nov 06, 2020 | 3.540 | 3.650 | 3.250 | 3.420 | 349,400 | +0.10(+3.01%) |
Nov 05, 2020 | 3.180 | 3.400 | 3.140 | 3.320 | 291,805 | +0.21(+6.75%) |
Nov 04, 2020 | 3.040 | 3.130 | 2.930 | 3.110 | 247,535 | +0.02(+0.65%) |
Nov 03, 2020 | 2.950 | 3.180 | 2.950 | 3.090 | 257,175 | +0.19(+6.55%) |
Nov 02, 2020 | 2.760 | 2.920 | 2.680 | 2.900 | 157,556 | +0.20(+7.41%) |
Oct 30, 2020 | 2.800 | 2.860 | 2.500 | 2.700 | 1,262,800 | -0.11(-3.91%) |
Oct 29, 2020 | 3.010 | 3.010 | 2.760 | 2.810 | 388,490 | -0.23(-7.57%) |
Oct 28, 2020 | 3.040 | 3.110 | 2.950 | 3.040 | 276,584 | -0.08(-2.56%) |
Oct 27, 2020 | 3.150 | 3.150 | 3.040 | 3.120 | 468,968 | -0.04(-1.27%) |
Oct 26, 2020 | 3.240 | 3.240 | 3.110 | 3.160 | 312,613 | -0.13(-3.95%) |
Oct 23, 2020 | 3.400 | 3.453 | 3.220 | 3.290 | 246,000 | -0.08(-2.37%) |
Oct 22, 2020 | 3.140 | 3.390 | 3.140 | 3.370 | 296,720 | +0.25(+8.01%) |
Oct 21, 2020 | 3.230 | 3.264 | 3.060 | 3.120 | 239,227 | -0.05(-1.58%) |
Oct 20, 2020 | 3.290 | 3.310 | 3.150 | 3.170 | 366,689 | -0.12(-3.65%) |
Oct 19, 2020 | 3.330 | 3.390 | 3.180 | 3.290 | 231,963 | -0.02(-0.60%) |
Oct 16, 2020 | 3.300 | 3.394 | 3.200 | 3.310 | 299,100 | +0.01(+0.30%) |
Oct 15, 2020 | 3.400 | 3.410 | 3.236 | 3.300 | 447,839 | -0.06(-1.79%) |
Oct 14, 2020 | 3.450 | 3.530 | 3.336 | 3.360 | 299,909 | -0.09(-2.61%) |
Oct 13, 2020 | 3.480 | 3.480 | 3.390 | 3.450 | 207,972 | +0.01(+0.29%) |
Oct 12, 2020 | 3.410 | 3.490 | 3.310 | 3.440 | 199,622 | +0.01(+0.29%) |
Oct 09, 2020 | 3.560 | 3.561 | 3.420 | 3.430 | 208,700 | -0.06(-1.72%) |
Oct 08, 2020 | 3.580 | 3.600 | 3.450 | 3.490 | 4,211,123 | -0.04(-1.13%) |
Oct 07, 2020 | 3.590 | 3.640 | 3.460 | 3.530 | 387,862 | +0.03(+0.86%) |
Oct 06, 2020 | 3.680 | 3.799 | 3.490 | 3.500 | 445,166 | -0.07(-1.96%) |
Oct 05, 2020 | 3.670 | 3.781 | 3.550 | 3.570 | 288,003 | -0.05(-1.38%) |
Oct 02, 2020 | 3.470 | 3.725 | 3.380 | 3.620 | 252,000 | +0.00(+0.00%) |
Oct 01, 2020 | 3.610 | 3.700 | 3.507 | 3.620 | 216,833 | +0.08(+2.26%) |
Sep 30, 2020 | 3.660 | 3.750 | 3.460 | 3.540 | 594,786 | -0.09(-2.48%) |
Sep 29, 2020 | 3.920 | 3.959 | 3.570 | 3.630 | 603,755 | -0.32(-8.10%) |
Sep 28, 2020 | 3.610 | 4.110 | 3.610 | 3.950 | 961,737 | +0.45(+12.86%) |
Sep 25, 2020 | 3.550 | 3.670 | 3.420 | 3.500 | 392,900 | -0.05(-1.41%) |
Sep 24, 2020 | 3.550 | 3.790 | 3.230 | 3.550 | 790,756 | +0.03(+0.85%) |
Sep 23, 2020 | 3.870 | 3.920 | 3.520 | 3.520 | 432,435 | -0.30(-7.85%) |
Sep 22, 2020 | 3.820 | 3.875 | 3.650 | 3.820 | 248,661 | +0.06(+1.60%) |
Sep 21, 2020 | 4.000 | 4.040 | 3.620 | 3.760 | 438,135 | -0.30(-7.39%) |
Sep 18, 2020 | 4.280 | 4.370 | 4.030 | 4.060 | 515,100 | -0.16(-3.79%) |
Sep 17, 2020 | 4.240 | 4.490 | 4.150 | 4.220 | 177,038 | -0.14(-3.21%) |
Sep 16, 2020 | 4.340 | 4.475 | 4.180 | 4.360 | 200,386 | +0.03(+0.69%) |
Sep 15, 2020 | 4.000 | 4.340 | 3.910 | 4.330 | 484,849 | +0.39(+9.90%) |
Sep 14, 2020 | 3.800 | 3.990 | 3.750 | 3.940 | 221,706 | +0.18(+4.79%) |
Sep 11, 2020 | 3.860 | 3.870 | 3.610 | 3.760 | 286,900 | -0.12(-3.09%) |
Sep 10, 2020 | 3.700 | 4.080 | 3.700 | 3.880 | 435,516 | +0.11(+2.92%) |
Sep 09, 2020 | 3.740 | 3.790 | 3.640 | 3.770 | 270,282 | +0.07(+1.89%) |
Sep 08, 2020 | 3.720 | 3.920 | 3.540 | 3.700 | 282,077 | +0.08(+2.21%) |
Sep 04, 2020 | 3.940 | 3.945 | 3.520 | 3.620 | 285,900 | -0.24(-6.22%) |
Sep 03, 2020 | 4.040 | 4.190 | 3.820 | 3.860 | 273,195 | -0.11(-2.77%) |
Sep 02, 2020 | 4.030 | 4.157 | 3.900 | 3.970 | 180,961 | -0.05(-1.24%) |
Sep 01, 2020 | 3.980 | 4.200 | 3.930 | 4.020 | 162,190 | +0.02(+0.50%) |
Aug 31, 2020 | 4.320 | 4.334 | 4.000 | 4.000 | 229,921 | -0.27(-6.32%) |
Aug 28, 2020 | 4.140 | 4.300 | 4.100 | 4.270 | 219,100 | +0.20(+4.91%) |
Aug 27, 2020 | 3.940 | 4.140 | 3.940 | 4.070 | 175,829 | +0.16(+4.09%) |
Aug 26, 2020 | 3.970 | 4.100 | 3.850 | 3.910 | 201,614 | +0.06(+1.56%) |
Aug 25, 2020 | 3.870 | 4.010 | 3.770 | 3.850 | 190,573 | -0.02(-0.52%) |
Aug 24, 2020 | 4.120 | 4.180 | 3.800 | 3.870 | 448,726 | -0.15(-3.73%) |
Aug 21, 2020 | 4.250 | 4.292 | 4.000 | 4.020 | 194,700 | -0.24(-5.63%) |
Aug 20, 2020 | 4.060 | 4.270 | 4.020 | 4.260 | 166,534 | +0.19(+4.67%) |
Aug 19, 2020 | 4.190 | 4.190 | 3.970 | 4.070 | 226,220 | -0.06(-1.45%) |
Aug 18, 2020 | 4.270 | 4.270 | 4.010 | 4.130 | 238,784 | -0.09(-2.13%) |
Aug 17, 2020 | 4.260 | 4.270 | 4.080 | 4.220 | 180,140 | +0.02(+0.48%) |
Aug 14, 2020 | 4.320 | 4.350 | 4.151 | 4.200 | 204,600 | -0.16(-3.67%) |
Aug 13, 2020 | 4.360 | 4.540 | 4.270 | 4.360 | 281,301 | +0.00(+0.00%) |
Aug 12, 2020 | 4.360 | 4.438 | 4.250 | 4.360 | 304,359 | +0.06(+1.40%) |
Aug 11, 2020 | 4.320 | 4.555 | 4.260 | 4.300 | 462,289 | +0.03(+0.70%) |
Aug 10, 2020 | 4.200 | 4.360 | 4.190 | 4.270 | 354,300 | +0.16(+3.89%) |
Aug 07, 2020 | 4.070 | 4.152 | 3.800 | 4.110 | 452,900 | +0.13(+3.27%) |
Aug 06, 2020 | 3.660 | 4.000 | 3.560 | 3.980 | 791,696 | +0.31(+8.45%) |
Aug 05, 2020 | 3.570 | 3.720 | 3.470 | 3.670 | 333,183 | +0.09(+2.51%) |
Aug 04, 2020 | 3.320 | 3.590 | 3.300 | 3.580 | 265,605 | +0.28(+8.48%) |
Aug 03, 2020 | 3.330 | 3.510 | 3.250 | 3.300 | 449,290 | -0.08(-2.37%) |
Jul 31, 2020 | 3.510 | 3.510 | 3.270 | 3.380 | 270,900 | -0.13(-3.70%) |
Jul 30, 2020 | 3.390 | 3.530 | 3.340 | 3.510 | 303,662 | +0.04(+1.15%) |
Jul 29, 2020 | 3.450 | 3.556 | 3.350 | 3.470 | 228,828 | +0.11(+3.27%) |
Jul 28, 2020 | 3.300 | 3.390 | 3.240 | 3.360 | 140,376 | +0.04(+1.20%) |
Jul 27, 2020 | 3.330 | 3.350 | 3.210 | 3.320 | 185,589 | -0.02(-0.60%) |
Jul 24, 2020 | 3.400 | 3.472 | 3.300 | 3.340 | 149,100 | -0.08(-2.34%) |
Jul 23, 2020 | 3.650 | 3.650 | 3.300 | 3.420 | 316,463 | -0.23(-6.30%) |
Jul 22, 2020 | 3.510 | 3.660 | 3.450 | 3.650 | 277,862 | +0.12(+3.40%) |
Jul 21, 2020 | 3.250 | 3.640 | 3.240 | 3.530 | 394,824 | +0.32(+9.97%) |
Jul 20, 2020 | 3.270 | 3.380 | 3.110 | 3.210 | 301,207 | +0.00(+0.00%) |
Jul 17, 2020 | 3.410 | 3.509 | 3.200 | 3.210 | 326,100 | -0.21(-6.14%) |
Jul 16, 2020 | 3.500 | 3.500 | 3.310 | 3.420 | 236,600 | -0.11(-3.12%) |
Jul 15, 2020 | 3.210 | 3.550 | 3.190 | 3.530 | 642,828 | +0.49(+16.12%) |
Jul 14, 2020 | 3.250 | 3.330 | 2.955 | 3.040 | 560,411 | -0.16(-5.00%) |
Jul 13, 2020 | 3.510 | 3.550 | 3.180 | 3.200 | 534,388 | -0.23(-6.71%) |
Jul 10, 2020 | 3.080 | 3.600 | 2.950 | 3.430 | 826,200 | +0.35(+11.36%) |
Jul 09, 2020 | 3.030 | 3.210 | 2.920 | 3.080 | 594,367 | +0.09(+3.01%) |
Jul 08, 2020 | 3.190 | 3.190 | 2.930 | 2.990 | 685,880 | -0.21(-6.56%) |
Jul 07, 2020 | 3.300 | 3.390 | 3.200 | 3.200 | 405,782 | -0.19(-5.60%) |
Jul 06, 2020 | 3.750 | 3.750 | 3.200 | 3.390 | 565,032 | -0.26(-7.12%) |
Jul 02, 2020 | 3.770 | 3.850 | 3.550 | 3.650 | 468,100 | +0.02(+0.55%) |
Jul 01, 2020 | 3.390 | 3.700 | 3.390 | 3.630 | 725,605 | +0.25(+7.40%) |
Jun 30, 2020 | 3.380 | 3.410 | 3.080 | 3.380 | 860,078 | +0.23(+7.30%) |
Jun 29, 2020 | 3.370 | 3.380 | 3.000 | 3.150 | 1,072,148 | -0.19(-5.69%) |
Jun 26, 2020 | 3.850 | 3.900 | 3.210 | 3.340 | 1,730,100 | -0.39(-10.46%) |
Jun 25, 2020 | 3.810 | 3.880 | 3.631 | 3.730 | 646,156 | -0.19(-4.85%) |
Jun 24, 2020 | 3.950 | 3.950 | 3.690 | 3.920 | 528,945 | -0.09(-2.24%) |
Jun 23, 2020 | 4.090 | 4.190 | 3.910 | 4.010 | 847,127 | +0.00(+0.00%) |
Jun 22, 2020 | 4.030 | 4.085 | 3.850 | 4.010 | 561,771 | -0.02(-0.50%) |
Jun 19, 2020 | 4.530 | 4.540 | 4.010 | 4.030 | 831,500 | -0.30(-6.93%) |
Jun 18, 2020 | 4.590 | 4.660 | 4.280 | 4.330 | 831,632 | -0.34(-7.28%) |
Jun 17, 2020 | 4.730 | 4.730 | 4.430 | 4.670 | 517,641 | -0.04(-0.85%) |
Jun 16, 2020 | 5.200 | 5.290 | 4.650 | 4.710 | 738,146 | -0.11(-2.28%) |
Jun 15, 2020 | 4.500 | 5.140 | 4.120 | 4.820 | 645,694 | -0.06(-1.23%) |
Jun 12, 2020 | 4.700 | 5.260 | 4.490 | 4.880 | 901,900 | +0.59(+13.75%) |
Jun 11, 2020 | 4.350 | 4.720 | 4.070 | 4.290 | 792,570 | -0.72(-14.37%) |
Jun 10, 2020 | 5.450 | 5.460 | 4.520 | 5.010 | 909,797 | -0.48(-8.74%) |
Jun 09, 2020 | 5.690 | 5.790 | 5.370 | 5.490 | 683,607 | -0.43(-7.26%) |
Jun 08, 2020 | 5.580 | 6.080 | 5.420 | 5.920 | 1,198,275 | +0.64(+12.12%) |
Jun 05, 2020 | 5.120 | 5.650 | 5.050 | 5.280 | 1,548,300 | +0.39(+7.98%) |
Jun 04, 2020 | 5.030 | 5.090 | 4.828 | 4.890 | 861,214 | -0.13(-2.59%) |
Jun 03, 2020 | 5.130 | 5.200 | 4.970 | 5.020 | 930,328 | -0.07(-1.38%) |
Jun 02, 2020 | 4.990 | 5.160 | 4.940 | 5.090 | 458,918 | +0.09(+1.80%) |