Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.700 | 4.950 | 4.700 | 4.930 | 109,628 | +0.20(+4.23%) |
Jun 29, 2021 | 4.720 | 4.770 | 4.630 | 4.730 | 73,100 | -0.02(-0.42%) |
Jun 28, 2021 | 4.770 | 4.830 | 4.700 | 4.750 | 62,865 | -0.07(-1.45%) |
Jun 25, 2021 | 4.820 | 4.900 | 4.720 | 4.820 | 63,706 | +0.00(+0.00%) |
Jun 24, 2021 | 4.940 | 4.990 | 4.780 | 4.820 | 31,870 | -0.04(-0.82%) |
Jun 23, 2021 | 4.800 | 4.880 | 4.726 | 4.860 | 80,151 | +0.13(+2.75%) |
Jun 22, 2021 | 4.870 | 4.970 | 4.700 | 4.730 | 58,620 | -0.12(-2.47%) |
Jun 21, 2021 | 5.010 | 5.050 | 4.800 | 4.850 | 80,592 | -0.05(-1.02%) |
Jun 18, 2021 | 4.780 | 4.999 | 4.670 | 4.900 | 128,512 | +0.10(+2.08%) |
Jun 17, 2021 | 4.620 | 4.850 | 4.600 | 4.800 | 63,735 | +0.23(+5.03%) |
Jun 16, 2021 | 4.520 | 4.721 | 4.500 | 4.570 | 43,822 | -0.05(-1.08%) |
Jun 15, 2021 | 4.800 | 4.800 | 4.580 | 4.620 | 53,751 | -0.18(-3.75%) |
Jun 14, 2021 | 5.040 | 5.050 | 4.800 | 4.800 | 105,728 | -0.24(-4.76%) |
Jun 11, 2021 | 4.960 | 5.195 | 4.930 | 5.040 | 68,307 | +0.11(+2.23%) |
Jun 10, 2021 | 5.430 | 5.428 | 4.900 | 4.930 | 101,744 | -0.38(-7.16%) |
Jun 09, 2021 | 5.400 | 5.486 | 5.110 | 5.310 | 218,614 | +0.44(+9.03%) |
Jun 08, 2021 | 4.990 | 5.040 | 4.820 | 4.870 | 68,534 | -0.10(-2.01%) |
Jun 07, 2021 | 4.890 | 5.000 | 4.820 | 4.970 | 116,826 | +0.18(+3.76%) |
Jun 04, 2021 | 4.760 | 4.850 | 4.670 | 4.790 | 56,344 | +0.03(+0.63%) |
Jun 03, 2021 | 4.820 | 4.870 | 4.610 | 4.760 | 93,009 | -0.01(-0.21%) |
Jun 02, 2021 | 4.480 | 4.880 | 4.381 | 4.770 | 265,282 | +0.32(+7.19%) |
Jun 01, 2021 | 4.220 | 4.490 | 4.210 | 4.450 | 115,162 | +0.26(+6.21%) |
May 28, 2021 | 4.380 | 4.390 | 4.144 | 4.190 | 103,681 | -0.14(-3.23%) |
May 27, 2021 | 4.310 | 4.440 | 4.110 | 4.330 | 152,491 | +0.01(+0.23%) |
May 26, 2021 | 4.180 | 4.397 | 4.170 | 4.320 | 124,362 | +0.14(+3.35%) |
May 25, 2021 | 4.370 | 4.400 | 4.150 | 4.180 | 55,004 | -0.15(-3.46%) |
May 24, 2021 | 4.390 | 4.510 | 4.250 | 4.330 | 55,553 | -0.06(-1.37%) |
May 21, 2021 | 4.480 | 4.480 | 4.340 | 4.390 | 24,552 | +0.02(+0.46%) |
May 20, 2021 | 4.300 | 4.430 | 4.300 | 4.370 | 34,959 | +0.08(+1.86%) |
May 19, 2021 | 4.420 | 4.450 | 4.200 | 4.290 | 48,476 | -0.20(-4.45%) |
May 18, 2021 | 4.450 | 4.593 | 4.312 | 4.490 | 69,105 | +0.05(+1.13%) |
May 17, 2021 | 4.170 | 4.470 | 3.977 | 4.440 | 76,710 | +0.25(+5.97%) |
May 14, 2021 | 3.870 | 4.190 | 3.820 | 4.190 | 76,839 | +0.33(+8.55%) |
May 13, 2021 | 4.090 | 4.100 | 3.760 | 3.860 | 116,803 | -0.24(-5.85%) |
May 12, 2021 | 4.400 | 4.630 | 4.010 | 4.100 | 158,036 | -0.07(-1.68%) |
May 11, 2021 | 4.030 | 4.170 | 3.920 | 4.170 | 60,856 | +0.07(+1.71%) |
May 10, 2021 | 4.330 | 4.330 | 4.020 | 4.100 | 59,327 | -0.23(-5.31%) |
May 07, 2021 | 4.210 | 4.340 | 4.190 | 4.330 | 38,904 | +0.08(+1.88%) |
May 06, 2021 | 4.300 | 4.460 | 4.127 | 4.250 | 53,097 | -0.08(-1.85%) |
May 05, 2021 | 4.380 | 4.470 | 4.280 | 4.330 | 28,608 | -0.06(-1.37%) |
May 04, 2021 | 4.420 | 4.420 | 4.170 | 4.390 | 82,379 | -0.05(-1.13%) |
May 03, 2021 | 4.470 | 4.490 | 4.410 | 4.440 | 26,627 | -0.01(-0.22%) |
Apr 30, 2021 | 4.450 | 4.600 | 4.370 | 4.450 | 30,800 | -0.05(-1.11%) |
Apr 29, 2021 | 4.550 | 4.580 | 4.370 | 4.500 | 56,646 | -0.05(-1.10%) |
Apr 28, 2021 | 4.690 | 4.710 | 4.530 | 4.550 | 57,548 | -0.10(-2.15%) |
Apr 27, 2021 | 4.550 | 4.700 | 4.460 | 4.650 | 72,991 | +0.08(+1.75%) |
Apr 26, 2021 | 4.550 | 4.620 | 4.490 | 4.570 | 52,882 | +0.03(+0.66%) |
Apr 23, 2021 | 4.370 | 4.620 | 4.370 | 4.540 | 72,200 | +0.17(+3.89%) |
Apr 22, 2021 | 4.460 | 4.514 | 4.300 | 4.370 | 37,444 | -0.03(-0.68%) |
Apr 21, 2021 | 4.220 | 4.400 | 4.220 | 4.400 | 50,179 | +0.18(+4.27%) |
Apr 20, 2021 | 4.350 | 4.430 | 4.120 | 4.220 | 76,339 | -0.14(-3.21%) |
Apr 19, 2021 | 4.500 | 4.560 | 4.280 | 4.360 | 97,043 | -0.13(-2.90%) |
Apr 16, 2021 | 4.450 | 4.490 | 4.270 | 4.490 | 74,700 | +0.05(+1.13%) |
Apr 15, 2021 | 4.740 | 4.830 | 4.310 | 4.440 | 108,032 | -0.21(-4.52%) |
Apr 14, 2021 | 4.690 | 4.750 | 4.620 | 4.650 | 42,984 | +0.01(+0.22%) |
Apr 13, 2021 | 4.750 | 4.770 | 4.510 | 4.640 | 97,157 | -0.02(-0.43%) |
Apr 12, 2021 | 4.880 | 4.900 | 4.570 | 4.660 | 88,337 | -0.29(-5.86%) |
Apr 09, 2021 | 5.140 | 5.140 | 4.870 | 4.950 | 64,900 | -0.28(-5.35%) |
Apr 08, 2021 | 4.860 | 5.230 | 4.750 | 5.230 | 103,304 | +0.38(+7.84%) |
Apr 07, 2021 | 4.970 | 4.970 | 4.840 | 4.850 | 57,803 | -0.13(-2.61%) |
Apr 06, 2021 | 4.900 | 5.020 | 4.870 | 4.980 | 69,738 | +0.00(+0.00%) |
Apr 05, 2021 | 5.460 | 5.460 | 4.950 | 4.980 | 96,216 | -0.33(-6.21%) |
Apr 01, 2021 | 4.900 | 5.370 | 4.850 | 5.310 | 209,300 | +0.57(+12.03%) |
Mar 31, 2021 | 4.830 | 4.890 | 4.630 | 4.740 | 70,864 | -0.04(-0.84%) |
Mar 30, 2021 | 4.800 | 4.850 | 4.530 | 4.780 | 147,798 | -0.07(-1.44%) |
Mar 29, 2021 | 4.860 | 5.000 | 4.690 | 4.850 | 151,782 | -0.02(-0.41%) |
Mar 26, 2021 | 5.070 | 5.120 | 4.770 | 4.870 | 112,200 | -0.15(-2.99%) |
Mar 25, 2021 | 4.950 | 5.140 | 4.740 | 5.020 | 167,013 | -0.06(-1.18%) |
Mar 24, 2021 | 5.580 | 5.800 | 5.050 | 5.080 | 299,132 | -0.45(-8.14%) |
Mar 23, 2021 | 5.760 | 5.800 | 5.410 | 5.530 | 147,841 | -0.27(-4.66%) |
Mar 22, 2021 | 6.020 | 6.100 | 5.740 | 5.800 | 102,582 | -0.18(-3.01%) |
Mar 19, 2021 | 5.730 | 6.040 | 5.630 | 5.980 | 138,000 | +0.25(+4.36%) |
Mar 18, 2021 | 6.250 | 6.450 | 5.700 | 5.730 | 233,435 | -0.60(-9.48%) |
Mar 17, 2021 | 6.190 | 6.490 | 6.030 | 6.330 | 288,580 | +0.33(+5.50%) |
Mar 16, 2021 | 5.840 | 6.050 | 5.710 | 6.000 | 192,483 | +0.19(+3.27%) |
Mar 15, 2021 | 5.530 | 6.230 | 5.500 | 5.810 | 340,087 | +0.28(+5.06%) |
Mar 12, 2021 | 5.600 | 5.600 | 5.390 | 5.530 | 68,300 | +0.02(+0.36%) |
Mar 11, 2021 | 5.120 | 5.540 | 5.120 | 5.510 | 77,448 | +0.40(+7.83%) |
Mar 10, 2021 | 5.220 | 5.290 | 5.010 | 5.110 | 84,940 | -0.07(-1.35%) |
Mar 09, 2021 | 4.900 | 5.200 | 4.850 | 5.180 | 113,233 | +0.38(+7.92%) |
Mar 08, 2021 | 5.050 | 5.190 | 4.790 | 4.800 | 58,698 | -0.19(-3.81%) |
Mar 05, 2021 | 4.780 | 5.000 | 4.310 | 4.990 | 155,400 | +0.17(+3.53%) |
Mar 04, 2021 | 5.230 | 5.410 | 4.675 | 4.820 | 262,696 | -0.38(-7.31%) |
Mar 03, 2021 | 5.590 | 5.740 | 5.180 | 5.200 | 126,470 | -0.44(-7.80%) |
Mar 02, 2021 | 5.730 | 5.800 | 5.500 | 5.640 | 41,832 | -0.04(-0.70%) |
Mar 01, 2021 | 5.520 | 5.760 | 5.520 | 5.680 | 78,302 | +0.22(+4.03%) |
Feb 26, 2021 | 5.620 | 5.760 | 5.280 | 5.460 | 141,200 | -0.08(-1.44%) |
Feb 25, 2021 | 5.980 | 6.060 | 5.500 | 5.540 | 185,634 | -0.39(-6.58%) |
Feb 24, 2021 | 5.900 | 6.170 | 5.830 | 5.930 | 171,669 | +0.08(+1.37%) |
Feb 23, 2021 | 6.160 | 6.260 | 5.300 | 5.850 | 533,006 | -0.79(-11.90%) |
Feb 22, 2021 | 6.750 | 7.150 | 6.420 | 6.640 | 1,049,310 | -0.07(-1.04%) |
Feb 19, 2021 | 6.760 | 7.069 | 6.660 | 6.710 | 240,400 | +0.02(+0.30%) |
Feb 18, 2021 | 6.850 | 7.200 | 6.610 | 6.690 | 440,277 | -0.06(-0.89%) |
Feb 17, 2021 | 7.380 | 7.930 | 6.580 | 6.750 | 1,217,588 | -0.69(-9.27%) |
Feb 16, 2021 | 6.870 | 8.750 | 6.710 | 7.440 | 2,070,760 | +0.79(+11.88%) |
Feb 12, 2021 | 6.570 | 6.780 | 6.510 | 6.650 | 81,100 | +0.01(+0.15%) |
Feb 11, 2021 | 6.630 | 6.860 | 6.520 | 6.640 | 100,215 | -0.07(-1.04%) |
Feb 10, 2021 | 6.770 | 6.880 | 6.500 | 6.710 | 138,372 | -0.02(-0.30%) |
Feb 09, 2021 | 6.850 | 6.970 | 6.640 | 6.730 | 127,252 | -0.05(-0.74%) |
Feb 08, 2021 | 6.770 | 7.280 | 6.631 | 6.780 | 337,978 | -0.14(-2.02%) |
Feb 05, 2021 | 6.630 | 7.250 | 6.555 | 6.920 | 410,000 | +0.40(+6.13%) |
Feb 04, 2021 | 6.530 | 6.800 | 6.370 | 6.520 | 405,168 | +0.15(+2.35%) |
Feb 03, 2021 | 6.320 | 6.410 | 6.200 | 6.370 | 201,659 | +0.11(+1.76%) |
Feb 02, 2021 | 6.360 | 6.430 | 6.080 | 6.260 | 152,562 | -0.04(-0.63%) |
Feb 01, 2021 | 6.260 | 6.380 | 6.130 | 6.300 | 118,500 | -0.01(-0.16%) |
Jan 29, 2021 | 6.310 | 6.430 | 6.100 | 6.310 | 181,600 | -0.13(-2.02%) |
Jan 28, 2021 | 6.450 | 6.540 | 6.300 | 6.440 | 142,974 | -0.06(-0.92%) |
Jan 27, 2021 | 6.610 | 6.860 | 6.310 | 6.500 | 252,554 | -0.37(-5.39%) |
Jan 26, 2021 | 6.650 | 6.990 | 6.600 | 6.870 | 150,130 | +0.17(+2.54%) |
Jan 25, 2021 | 7.060 | 7.140 | 6.180 | 6.700 | 563,642 | -0.32(-4.56%) |
Jan 22, 2021 | 7.060 | 7.290 | 6.970 | 7.020 | 218,900 | -0.08(-1.13%) |
Jan 21, 2021 | 6.970 | 7.350 | 6.910 | 7.100 | 445,309 | +0.12(+1.72%) |
Jan 20, 2021 | 7.000 | 7.150 | 6.900 | 6.980 | 206,356 | -0.06(-0.85%) |
Jan 19, 2021 | 7.020 | 7.130 | 6.800 | 7.040 | 176,027 | +0.08(+1.15%) |
Jan 15, 2021 | 7.180 | 7.300 | 6.700 | 6.960 | 246,200 | -0.29(-4.00%) |
Jan 14, 2021 | 6.990 | 7.420 | 6.920 | 7.250 | 265,469 | +0.26(+3.72%) |
Jan 13, 2021 | 7.200 | 7.200 | 6.890 | 6.990 | 181,854 | -0.19(-2.65%) |
Jan 12, 2021 | 6.960 | 7.240 | 6.850 | 7.180 | 364,121 | +0.28(+4.06%) |
Jan 11, 2021 | 6.620 | 7.450 | 6.600 | 6.900 | 540,900 | +0.17(+2.53%) |
Jan 08, 2021 | 7.000 | 7.140 | 6.490 | 6.730 | 387,700 | -0.18(-2.60%) |
Jan 07, 2021 | 6.760 | 7.150 | 6.670 | 6.910 | 381,259 | +0.27(+4.07%) |
Jan 06, 2021 | 6.500 | 6.870 | 6.410 | 6.640 | 325,887 | +0.17(+2.63%) |
Jan 05, 2021 | 6.120 | 6.570 | 6.060 | 6.470 | 255,381 | +0.31(+5.03%) |
Jan 04, 2021 | 6.200 | 6.200 | 5.980 | 6.160 | 345,850 | -0.08(-1.28%) |
Dec 31, 2020 | 6.240 | 6.240 | 6.240 | 262,973 | -0.07(-1.11%) | |
Dec 30, 2020 | 6.290 | 6.370 | 6.110 | 6.310 | 262,973 | -0.07(-1.10%) |
Dec 29, 2020 | 6.310 | 6.380 | 6.010 | 6.380 | 297,514 | +0.04(+0.63%) |
Dec 28, 2020 | 6.720 | 6.840 | 6.260 | 6.340 | 580,994 | -0.46(-6.76%) |
Dec 24, 2020 | 6.970 | 6.970 | 6.660 | 6.800 | 208,400 | -0.18(-2.58%) |
Dec 23, 2020 | 7.020 | 7.050 | 6.610 | 6.980 | 445,713 | +0.08(+1.16%) |
Dec 22, 2020 | 7.140 | 7.200 | 6.610 | 6.900 | 516,296 | +0.12(+1.77%) |
Dec 21, 2020 | 6.890 | 6.890 | 6.460 | 6.780 | 303,698 | -0.09(-1.31%) |
Dec 18, 2020 | 6.810 | 7.150 | 6.610 | 6.870 | 481,700 | +0.06(+0.88%) |
Dec 17, 2020 | 6.780 | 6.880 | 6.510 | 6.810 | 366,863 | +0.03(+0.44%) |
Dec 16, 2020 | 7.000 | 7.000 | 6.550 | 6.780 | 321,434 | -0.11(-1.60%) |
Dec 15, 2020 | 6.610 | 6.910 | 6.450 | 6.890 | 424,399 | +0.48(+7.49%) |
Dec 14, 2020 | 7.070 | 7.100 | 6.210 | 6.410 | 470,115 | -0.58(-8.30%) |
Dec 11, 2020 | 6.910 | 7.160 | 6.550 | 6.990 | 455,300 | +0.10(+1.45%) |
Dec 10, 2020 | 6.660 | 7.090 | 6.610 | 6.890 | 352,065 | -0.01(-0.14%) |
Dec 09, 2020 | 7.300 | 7.400 | 6.690 | 6.900 | 731,605 | -0.41(-5.61%) |
Dec 08, 2020 | 7.430 | 7.620 | 7.200 | 7.310 | 752,569 | -0.12(-1.62%) |
Dec 07, 2020 | 7.180 | 7.530 | 6.400 | 7.430 | 1,980,760 | -0.39(-4.99%) |
Dec 04, 2020 | 8.000 | 8.162 | 7.500 | 7.820 | 1,440,500 | -0.69(-8.11%) |
Dec 03, 2020 | 9.010 | 9.600 | 8.280 | 8.510 | 2,777,762 | +0.23(+2.78%) |
Dec 02, 2020 | 7.830 | 8.600 | 7.240 | 8.280 | 3,472,066 | -0.40(-4.61%) |
Dec 01, 2020 | 12.51 | 13.69 | 8.220 | 8.680 | 45,576,352 | -1.82(-17.33%) |
Nov 30, 2020 | 7.500 | 10.50 | 5.720 | 10.50 | 93,204,992 | +6.67(+174.15%) |
Nov 27, 2020 | 3.700 | 4.045 | 3.700 | 3.830 | 155,600 | +0.10(+2.68%) |
Nov 25, 2020 | 4.340 | 4.380 | 3.632 | 3.730 | 344,000 | -0.50(-11.82%) |
Nov 24, 2020 | 4.910 | 4.950 | 4.050 | 4.230 | 786,826 | -0.49(-10.38%) |
Nov 23, 2020 | 3.450 | 4.980 | 3.390 | 4.720 | 1,355,930 | +1.34(+39.64%) |
Nov 20, 2020 | 3.210 | 3.450 | 3.165 | 3.380 | 306,900 | +0.23(+7.30%) |
Nov 19, 2020 | 3.160 | 3.270 | 3.120 | 3.150 | 140,417 | +0.04(+1.29%) |
Nov 18, 2020 | 3.150 | 3.260 | 3.070 | 3.110 | 72,317 | -0.14(-4.26%) |
Nov 17, 2020 | 3.290 | 3.350 | 3.200 | 3.248 | 61,334 | -0.06(-1.86%) |
Nov 16, 2020 | 3.220 | 3.350 | 3.140 | 3.310 | 81,535 | +0.15(+4.75%) |
Nov 13, 2020 | 3.120 | 3.440 | 3.093 | 3.160 | 167,100 | +0.01(+0.32%) |
Nov 12, 2020 | 3.030 | 3.200 | 3.000 | 3.150 | 192,324 | +0.27(+9.38%) |
Nov 11, 2020 | 3.000 | 3.080 | 2.850 | 2.880 | 77,761 | -0.12(-4.00%) |
Nov 10, 2020 | 3.000 | 3.120 | 2.970 | 3.000 | 34,003 | -0.02(-0.66%) |
Nov 09, 2020 | 3.035 | 3.140 | 2.968 | 3.020 | 31,873 | -0.08(-2.58%) |
Nov 06, 2020 | 3.130 | 3.280 | 3.040 | 3.100 | 38,400 | -0.03(-0.96%) |
Nov 05, 2020 | 2.910 | 3.153 | 2.910 | 3.130 | 27,492 | +0.15(+5.21%) |
Nov 04, 2020 | 2.990 | 3.130 | 2.920 | 2.975 | 14,491 | +0.02(+0.51%) |
Nov 03, 2020 | 2.950 | 3.010 | 2.880 | 2.960 | 18,679 | +0.07(+2.42%) |
Nov 02, 2020 | 2.950 | 3.020 | 2.865 | 2.890 | 29,803 | -0.06(-2.03%) |
Oct 30, 2020 | 3.000 | 3.015 | 2.870 | 2.950 | 18,100 | -0.05(-1.67%) |
Oct 29, 2020 | 2.950 | 3.030 | 2.922 | 3.000 | 11,504 | +0.06(+2.04%) |
Oct 28, 2020 | 3.030 | 3.040 | 2.910 | 2.940 | 28,939 | -0.09(-2.97%) |
Oct 27, 2020 | 3.090 | 3.090 | 3.020 | 3.030 | 7,516 | +0.01(+0.33%) |
Oct 26, 2020 | 3.180 | 3.180 | 2.950 | 3.020 | 53,175 | -0.19(-5.92%) |
Oct 23, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 12,300 | +0.05(+1.58%) |
Oct 22, 2020 | 3.240 | 3.370 | 3.110 | 3.160 | 52,975 | -0.01(-0.32%) |
Oct 21, 2020 | 3.170 | 3.300 | 3.120 | 3.170 | 38,658 | -0.04(-1.25%) |
Oct 20, 2020 | 3.150 | 3.330 | 3.130 | 3.210 | 114,156 | +0.08(+2.56%) |
Oct 19, 2020 | 3.130 | 3.570 | 3.076 | 3.130 | 844,269 | +0.06(+1.95%) |
Oct 16, 2020 | 3.060 | 3.290 | 3.000 | 3.070 | 121,400 | -0.02(-0.65%) |
Oct 15, 2020 | 3.120 | 3.140 | 3.050 | 3.090 | 19,915 | +0.00(+0.00%) |
Oct 14, 2020 | 3.090 | 3.200 | 3.070 | 3.090 | 98,108 | +0.04(+1.31%) |
Oct 13, 2020 | 3.000 | 3.180 | 2.940 | 3.050 | 29,345 | +0.15(+5.17%) |
Oct 12, 2020 | 2.920 | 3.000 | 2.900 | 2.900 | 19,444 | -0.06(-2.03%) |
Oct 09, 2020 | 2.940 | 3.000 | 2.900 | 2.960 | 17,300 | +0.01(+0.34%) |
Oct 08, 2020 | 2.970 | 3.080 | 2.940 | 2.950 | 11,563 | -0.05(-1.67%) |
Oct 07, 2020 | 2.970 | 3.100 | 2.950 | 3.000 | 21,344 | +0.01(+0.41%) |
Oct 06, 2020 | 2.970 | 3.096 | 2.960 | 2.988 | 27,165 | -0.01(-0.41%) |
Oct 05, 2020 | 2.975 | 3.040 | 2.920 | 3.000 | 9,336 | +0.02(+0.67%) |
Oct 02, 2020 | 2.940 | 3.050 | 2.935 | 2.980 | 19,800 | +0.03(+1.02%) |
Oct 01, 2020 | 3.010 | 3.010 | 2.870 | 2.950 | 28,485 | -0.01(-0.34%) |
Sep 30, 2020 | 3.010 | 3.070 | 2.950 | 2.960 | 22,397 | +0.01(+0.34%) |
Sep 29, 2020 | 2.940 | 3.090 | 2.940 | 2.950 | 31,162 | -0.05(-1.67%) |
Sep 28, 2020 | 2.900 | 3.230 | 2.870 | 3.000 | 15,723 | +0.05(+1.69%) |
Sep 25, 2020 | 2.970 | 3.110 | 2.930 | 2.950 | 14,300 | +0.00(+0.00%) |
Sep 24, 2020 | 3.050 | 3.080 | 2.870 | 2.950 | 20,742 | -0.06(-1.99%) |
Sep 23, 2020 | 3.090 | 3.090 | 2.980 | 3.010 | 15,711 | -0.06(-1.95%) |
Sep 22, 2020 | 3.090 | 3.110 | 3.013 | 3.070 | 11,778 | -0.02(-0.65%) |
Sep 21, 2020 | 3.220 | 3.220 | 3.000 | 3.090 | 26,478 | -0.13(-4.04%) |
Sep 18, 2020 | 3.257 | 3.274 | 3.150 | 3.220 | 12,800 | +0.02(+0.63%) |
Sep 17, 2020 | 3.170 | 3.280 | 3.100 | 3.200 | 28,513 | +0.03(+0.95%) |
Sep 16, 2020 | 3.300 | 3.320 | 3.050 | 3.170 | 40,236 | +0.01(+0.32%) |
Sep 15, 2020 | 3.270 | 3.320 | 3.110 | 3.160 | 70,820 | -0.08(-2.47%) |
Sep 14, 2020 | 3.350 | 3.400 | 3.240 | 3.240 | 107,322 | -0.11(-3.28%) |
Sep 11, 2020 | 3.140 | 3.350 | 3.100 | 3.350 | 249,900 | +0.26(+8.41%) |
Sep 10, 2020 | 3.040 | 3.169 | 2.940 | 3.090 | 159,910 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.896 | 3.020 | 107,120 | +0.14(+4.86%) |
Sep 08, 2020 | 2.790 | 3.000 | 2.740 | 2.880 | 127,634 | +0.10(+3.60%) |
Sep 04, 2020 | 2.770 | 2.790 | 2.730 | 2.780 | 31,600 | -0.03(-1.07%) |
Sep 03, 2020 | 2.800 | 2.900 | 2.740 | 2.810 | 151,544 | +0.00(+0.00%) |
Sep 02, 2020 | 2.750 | 2.840 | 2.665 | 2.810 | 51,166 | +0.09(+3.31%) |
Sep 01, 2020 | 2.700 | 2.770 | 2.630 | 2.720 | 60,408 | +0.08(+3.03%) |
Aug 31, 2020 | 2.670 | 2.720 | 2.610 | 2.640 | 77,484 | -0.03(-1.12%) |
Aug 28, 2020 | 2.680 | 2.804 | 2.600 | 2.670 | 118,700 | -0.09(-3.26%) |
Aug 27, 2020 | 2.760 | 2.860 | 2.640 | 2.760 | 94,914 | +0.00(+0.00%) |
Aug 26, 2020 | 2.800 | 2.930 | 2.680 | 2.760 | 103,464 | -0.18(-6.12%) |
Aug 25, 2020 | 2.810 | 2.990 | 2.650 | 2.940 | 442,346 | +0.39(+15.29%) |
Aug 24, 2020 | 2.550 | 2.590 | 2.550 | 2.550 | 34,675 | -0.04(-1.54%) |
Aug 21, 2020 | 2.620 | 2.620 | 2.550 | 2.590 | 62,600 | -0.04(-1.52%) |
Aug 20, 2020 | 2.680 | 2.760 | 2.600 | 2.630 | 62,295 | -0.05(-1.87%) |
Aug 19, 2020 | 2.850 | 2.850 | 2.640 | 2.680 | 86,827 | -0.16(-5.63%) |
Aug 18, 2020 | 2.720 | 2.840 | 2.600 | 2.840 | 95,409 | +0.14(+5.19%) |
Aug 17, 2020 | 2.900 | 3.000 | 2.600 | 2.700 | 253,060 | -0.27(-9.09%) |
Aug 14, 2020 | 3.200 | 3.710 | 2.730 | 2.970 | 1,955,100 | -0.02(-0.67%) |
Aug 13, 2020 | 2.540 | 3.050 | 2.540 | 2.990 | 606,652 | +0.47(+18.65%) |
Aug 12, 2020 | 2.770 | 2.780 | 2.520 | 2.520 | 86,796 | -0.23(-8.36%) |
Aug 11, 2020 | 2.730 | 2.750 | 2.620 | 2.750 | 71,048 | +0.11(+4.17%) |
Aug 10, 2020 | 2.710 | 2.720 | 2.610 | 2.640 | 32,703 | -0.05(-1.86%) |
Aug 07, 2020 | 2.650 | 2.700 | 2.640 | 2.690 | 51,000 | +0.06(+2.28%) |
Aug 06, 2020 | 2.700 | 2.700 | 2.620 | 2.630 | 23,318 | -0.03(-1.13%) |
Aug 05, 2020 | 2.630 | 2.700 | 2.630 | 2.660 | 12,496 | +0.02(+0.76%) |
Aug 04, 2020 | 2.630 | 2.720 | 2.612 | 2.640 | 43,650 | +0.02(+0.76%) |
Aug 03, 2020 | 2.600 | 2.690 | 2.600 | 2.620 | 73,034 | -0.11(-4.03%) |
Jul 31, 2020 | 2.750 | 2.780 | 2.730 | 2.730 | 20,400 | +0.00(+0.00%) |
Jul 30, 2020 | 2.740 | 2.790 | 2.683 | 2.730 | 27,962 | -0.02(-0.73%) |
Jul 29, 2020 | 2.770 | 2.800 | 2.650 | 2.750 | 39,526 | +0.04(+1.48%) |
Jul 28, 2020 | 2.750 | 2.800 | 2.640 | 2.710 | 46,179 | +0.00(+0.00%) |
Jul 27, 2020 | 2.660 | 2.780 | 2.650 | 2.710 | 25,683 | +0.02(+0.74%) |
Jul 24, 2020 | 2.640 | 2.720 | 2.610 | 2.690 | 49,800 | +0.01(+0.37%) |
Jul 23, 2020 | 2.800 | 2.930 | 2.600 | 2.680 | 76,424 | -0.13(-4.63%) |
Jul 22, 2020 | 3.100 | 3.100 | 2.750 | 2.810 | 165,786 | -0.34(-10.79%) |
Jul 21, 2020 | 2.740 | 3.330 | 2.740 | 3.150 | 532,831 | +0.29(+10.14%) |
Jul 20, 2020 | 2.950 | 2.980 | 2.860 | 2.860 | 26,854 | -0.12(-4.03%) |
Jul 17, 2020 | 2.800 | 3.000 | 2.800 | 2.980 | 66,000 | +0.23(+8.36%) |
Jul 16, 2020 | 2.800 | 2.920 | 2.750 | 2.750 | 26,700 | -0.08(-2.83%) |
Jul 15, 2020 | 2.830 | 2.929 | 2.740 | 2.830 | 41,704 | +0.00(+0.08%) |
Jul 14, 2020 | 2.700 | 2.880 | 2.700 | 2.828 | 24,727 | +0.13(+4.73%) |
Jul 13, 2020 | 2.780 | 2.890 | 2.700 | 2.700 | 117,569 | -0.15(-5.26%) |
Jul 10, 2020 | 2.850 | 2.940 | 2.730 | 2.850 | 90,200 | +0.04(+1.24%) |
Jul 09, 2020 | 3.080 | 3.120 | 2.800 | 2.815 | 113,945 | -0.31(-9.78%) |
Jul 08, 2020 | 3.090 | 3.140 | 3.045 | 3.120 | 39,584 | -0.01(-0.32%) |
Jul 07, 2020 | 3.150 | 3.180 | 3.020 | 3.130 | 79,123 | -0.05(-1.57%) |
Jul 06, 2020 | 3.200 | 3.230 | 3.100 | 3.180 | 153,625 | +0.10(+3.25%) |
Jul 02, 2020 | 3.120 | 3.279 | 2.988 | 3.080 | 382,200 | -0.04(-1.28%) |