Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.390 | 4.425 | 4.285 | 4.320 | 81,218 | -0.12(-2.70%) |
Jul 29, 2021 | 4.430 | 4.626 | 4.350 | 4.440 | 256,410 | +0.26(+6.22%) |
Jul 28, 2021 | 4.000 | 4.290 | 4.000 | 4.180 | 159,856 | +0.18(+4.50%) |
Jul 27, 2021 | 4.050 | 4.120 | 3.950 | 4.000 | 190,884 | -0.03(-0.74%) |
Jul 26, 2021 | 4.390 | 4.440 | 3.950 | 4.030 | 534,230 | -0.35(-7.99%) |
Jul 23, 2021 | 4.800 | 4.840 | 4.310 | 4.380 | 355,253 | -0.44(-9.13%) |
Jul 22, 2021 | 4.900 | 5.010 | 4.800 | 4.820 | 270,998 | -0.11(-2.23%) |
Jul 21, 2021 | 5.560 | 5.615 | 4.800 | 4.930 | 502,117 | -0.57(-10.36%) |
Jul 20, 2021 | 5.270 | 5.700 | 5.250 | 5.500 | 208,652 | +0.23(+4.36%) |
Jul 19, 2021 | 5.200 | 5.340 | 5.030 | 5.270 | 187,851 | -0.11(-2.04%) |
Jul 16, 2021 | 5.580 | 5.650 | 5.370 | 5.380 | 92,027 | -0.23(-4.10%) |
Jul 15, 2021 | 5.680 | 5.749 | 5.550 | 5.610 | 87,603 | -0.08(-1.41%) |
Jul 14, 2021 | 5.850 | 5.910 | 5.640 | 5.690 | 82,503 | -0.15(-2.57%) |
Jul 13, 2021 | 6.040 | 6.080 | 5.830 | 5.840 | 92,511 | -0.19(-3.15%) |
Jul 12, 2021 | 6.250 | 6.330 | 5.970 | 6.030 | 68,825 | -0.26(-4.13%) |
Jul 09, 2021 | 6.240 | 6.390 | 6.230 | 6.290 | 48,114 | +0.08(+1.29%) |
Jul 08, 2021 | 6.150 | 6.230 | 5.910 | 6.210 | 55,556 | -0.06(-0.96%) |
Jul 07, 2021 | 6.130 | 6.330 | 6.060 | 6.270 | 97,996 | +0.18(+2.96%) |
Jul 06, 2021 | 6.240 | 6.240 | 6.000 | 6.090 | 68,026 | -0.11(-1.77%) |
Jul 02, 2021 | 6.250 | 6.280 | 6.120 | 6.200 | 39,220 | -0.04(-0.64%) |
Jul 01, 2021 | 6.250 | 6.250 | 6.100 | 6.240 | 48,333 | +0.05(+0.81%) |
Jun 30, 2021 | 6.070 | 6.210 | 6.024 | 6.190 | 86,530 | +0.08(+1.31%) |
Jun 29, 2021 | 6.200 | 6.200 | 6.000 | 6.110 | 82,028 | -0.06(-0.97%) |
Jun 28, 2021 | 6.490 | 6.515 | 6.100 | 6.170 | 119,510 | -0.27(-4.19%) |
Jun 25, 2021 | 6.400 | 6.620 | 6.300 | 6.440 | 166,520 | +0.07(+1.10%) |
Jun 24, 2021 | 6.130 | 6.400 | 5.967 | 6.370 | 167,586 | +0.22(+3.58%) |
Jun 23, 2021 | 6.200 | 6.350 | 6.090 | 6.150 | 131,742 | -0.05(-0.81%) |
Jun 22, 2021 | 6.020 | 6.390 | 5.887 | 6.200 | 435,630 | +0.54(+9.54%) |
Jun 21, 2021 | 5.600 | 5.730 | 5.590 | 5.660 | 83,466 | +0.08(+1.43%) |
Jun 18, 2021 | 5.620 | 5.760 | 5.450 | 5.580 | 93,698 | -0.01(-0.18%) |
Jun 17, 2021 | 5.560 | 5.620 | 5.360 | 5.590 | 1,074,168 | -0.04(-0.71%) |
Jun 16, 2021 | 5.770 | 5.780 | 5.600 | 5.630 | 89,468 | -0.09(-1.57%) |
Jun 15, 2021 | 5.520 | 5.810 | 5.520 | 5.720 | 131,923 | +0.19(+3.44%) |
Jun 14, 2021 | 5.710 | 5.908 | 5.440 | 5.530 | 143,859 | -0.20(-3.49%) |
Jun 11, 2021 | 5.950 | 5.980 | 5.700 | 5.730 | 87,373 | -0.21(-3.54%) |
Jun 10, 2021 | 6.170 | 6.199 | 5.870 | 5.940 | 87,492 | -0.15(-2.46%) |
Jun 09, 2021 | 5.870 | 6.100 | 5.870 | 6.090 | 109,387 | +0.23(+3.92%) |
Jun 08, 2021 | 5.790 | 5.940 | 5.760 | 5.860 | 72,340 | +0.10(+1.74%) |
Jun 07, 2021 | 5.810 | 5.920 | 5.720 | 5.760 | 71,354 | -0.06(-1.03%) |
Jun 04, 2021 | 5.950 | 6.000 | 5.800 | 5.820 | 83,937 | -0.13(-2.18%) |
Jun 03, 2021 | 5.920 | 5.980 | 5.860 | 5.950 | 59,622 | -0.05(-0.83%) |
Jun 02, 2021 | 6.170 | 6.200 | 5.900 | 6.000 | 111,941 | -0.14(-2.28%) |
Jun 01, 2021 | 6.180 | 6.190 | 6.030 | 6.140 | 91,526 | +0.08(+1.32%) |
May 28, 2021 | 6.170 | 6.210 | 5.920 | 6.060 | 65,048 | -0.06(-0.98%) |
May 27, 2021 | 6.140 | 6.250 | 6.080 | 6.120 | 68,936 | +0.06(+0.99%) |
May 26, 2021 | 6.040 | 6.260 | 6.040 | 6.060 | 72,119 | -0.04(-0.66%) |
May 25, 2021 | 6.340 | 6.400 | 6.070 | 6.100 | 98,723 | -0.28(-4.39%) |
May 24, 2021 | 6.480 | 6.480 | 6.330 | 6.380 | 53,920 | -0.04(-0.62%) |
May 21, 2021 | 6.230 | 6.455 | 6.210 | 6.420 | 50,632 | +0.22(+3.55%) |
May 20, 2021 | 6.330 | 6.330 | 6.080 | 6.200 | 53,920 | +0.01(+0.16%) |
May 19, 2021 | 6.250 | 6.300 | 5.970 | 6.190 | 99,117 | -0.13(-2.06%) |
May 18, 2021 | 6.390 | 6.620 | 6.270 | 6.320 | 89,235 | -0.16(-2.47%) |
May 17, 2021 | 6.150 | 6.570 | 6.130 | 6.480 | 162,786 | +0.37(+6.06%) |
May 14, 2021 | 6.130 | 6.170 | 5.950 | 6.110 | 145,580 | +0.15(+2.52%) |
May 13, 2021 | 5.850 | 6.220 | 5.800 | 5.960 | 294,332 | +0.11(+1.88%) |
May 12, 2021 | 5.860 | 6.070 | 5.750 | 5.850 | 203,251 | -0.11(-1.85%) |
May 11, 2021 | 6.060 | 6.150 | 5.830 | 5.960 | 302,027 | -0.23(-3.72%) |
May 10, 2021 | 6.010 | 6.740 | 6.010 | 6.190 | 507,197 | +0.48(+8.41%) |
May 07, 2021 | 5.600 | 5.720 | 5.510 | 5.710 | 129,799 | +0.10(+1.78%) |
May 06, 2021 | 5.690 | 5.710 | 5.350 | 5.610 | 112,651 | +0.05(+0.90%) |
May 05, 2021 | 5.360 | 5.560 | 5.290 | 5.560 | 77,498 | +0.22(+4.12%) |
May 04, 2021 | 5.400 | 5.409 | 5.200 | 5.340 | 190,573 | -0.12(-2.20%) |
May 03, 2021 | 5.230 | 5.470 | 5.210 | 5.460 | 124,382 | +0.27(+5.20%) |
Apr 30, 2021 | 5.540 | 5.540 | 5.180 | 5.190 | 131,300 | -0.38(-6.82%) |
Apr 29, 2021 | 5.580 | 5.630 | 5.470 | 5.570 | 153,798 | +0.04(+0.72%) |
Apr 28, 2021 | 5.710 | 5.728 | 5.530 | 5.530 | 57,660 | -0.19(-3.32%) |
Apr 27, 2021 | 5.650 | 5.900 | 5.640 | 5.720 | 136,287 | +0.02(+0.35%) |
Apr 26, 2021 | 5.510 | 5.740 | 5.510 | 5.700 | 169,295 | +0.23(+4.20%) |
Apr 23, 2021 | 5.550 | 5.710 | 5.430 | 5.470 | 102,300 | -0.06(-1.08%) |
Apr 22, 2021 | 5.050 | 5.720 | 5.050 | 5.530 | 441,037 | +0.37(+7.17%) |
Apr 21, 2021 | 4.940 | 5.220 | 4.940 | 5.160 | 130,180 | +0.22(+4.45%) |
Apr 20, 2021 | 4.940 | 5.000 | 4.870 | 4.940 | 236,759 | -0.06(-1.20%) |
Apr 19, 2021 | 5.150 | 5.180 | 4.900 | 5.000 | 185,711 | -0.15(-2.91%) |
Apr 16, 2021 | 5.050 | 5.190 | 5.000 | 5.150 | 125,800 | +0.06(+1.18%) |
Apr 15, 2021 | 5.210 | 5.210 | 4.950 | 5.090 | 248,583 | -0.03(-0.59%) |
Apr 14, 2021 | 5.090 | 5.240 | 5.090 | 5.120 | 133,685 | +0.02(+0.39%) |
Apr 13, 2021 | 5.170 | 5.200 | 5.000 | 5.100 | 141,139 | -0.10(-1.92%) |
Apr 12, 2021 | 5.210 | 5.400 | 5.150 | 5.200 | 148,801 | -0.01(-0.19%) |
Apr 09, 2021 | 5.210 | 5.350 | 5.160 | 5.210 | 114,300 | +0.05(+0.97%) |
Apr 08, 2021 | 5.130 | 5.230 | 5.000 | 5.160 | 219,495 | +0.04(+0.78%) |
Apr 07, 2021 | 5.300 | 5.400 | 5.081 | 5.120 | 198,221 | -0.21(-3.94%) |
Apr 06, 2021 | 5.280 | 5.420 | 5.220 | 5.330 | 126,720 | +0.04(+0.76%) |
Apr 05, 2021 | 5.260 | 5.520 | 5.150 | 5.290 | 134,627 | +0.09(+1.73%) |
Apr 01, 2021 | 5.000 | 5.240 | 4.990 | 5.200 | 161,100 | +0.31(+6.34%) |
Mar 31, 2021 | 4.780 | 4.970 | 4.770 | 4.890 | 143,946 | +0.12(+2.52%) |
Mar 30, 2021 | 4.750 | 4.805 | 4.660 | 4.770 | 190,488 | +0.03(+0.63%) |
Mar 29, 2021 | 5.070 | 5.120 | 4.720 | 4.740 | 217,958 | -0.31(-6.14%) |
Mar 26, 2021 | 4.900 | 5.060 | 4.750 | 5.050 | 150,100 | +0.21(+4.34%) |
Mar 25, 2021 | 5.050 | 5.050 | 4.660 | 4.840 | 750,397 | -0.22(-4.35%) |
Mar 24, 2021 | 5.100 | 5.284 | 5.030 | 5.060 | 204,855 | +0.03(+0.60%) |
Mar 23, 2021 | 5.120 | 5.200 | 4.880 | 5.030 | 213,212 | -0.23(-4.37%) |
Mar 22, 2021 | 5.420 | 5.440 | 5.160 | 5.260 | 110,509 | -0.14(-2.59%) |
Mar 19, 2021 | 5.310 | 5.500 | 5.175 | 5.400 | 278,400 | +0.03(+0.56%) |
Mar 18, 2021 | 5.640 | 5.870 | 5.350 | 5.370 | 134,194 | -0.30(-5.29%) |
Mar 17, 2021 | 5.640 | 5.800 | 5.540 | 5.670 | 134,480 | -0.03(-0.53%) |
Mar 16, 2021 | 6.220 | 6.220 | 5.690 | 5.700 | 237,243 | -0.60(-9.52%) |
Mar 15, 2021 | 6.400 | 6.780 | 6.140 | 6.300 | 368,007 | -0.43(-6.39%) |
Mar 12, 2021 | 6.750 | 6.899 | 6.610 | 6.730 | 156,300 | -0.12(-1.75%) |
Mar 11, 2021 | 6.720 | 6.960 | 6.420 | 6.850 | 399,897 | +0.37(+5.71%) |
Mar 10, 2021 | 5.850 | 6.540 | 5.810 | 6.480 | 414,479 | +0.68(+11.72%) |
Mar 09, 2021 | 5.840 | 5.960 | 5.610 | 5.800 | 225,732 | +0.01(+0.17%) |
Mar 08, 2021 | 5.200 | 5.830 | 5.140 | 5.790 | 359,502 | +0.59(+11.35%) |
Mar 05, 2021 | 5.240 | 5.380 | 4.920 | 5.200 | 387,800 | +0.06(+1.17%) |
Mar 04, 2021 | 5.660 | 5.730 | 4.650 | 5.140 | 1,095,791 | -0.51(-9.03%) |
Mar 03, 2021 | 5.480 | 6.420 | 5.410 | 5.650 | 1,143,130 | +0.07(+1.25%) |
Mar 02, 2021 | 5.130 | 5.900 | 5.070 | 5.580 | 1,158,747 | +0.42(+8.14%) |
Mar 01, 2021 | 5.200 | 5.380 | 4.990 | 5.160 | 737,230 | -0.02(-0.39%) |
Feb 26, 2021 | 5.200 | 5.560 | 4.810 | 5.180 | 8,200,300 | +1.14(+28.22%) |
Feb 25, 2021 | 4.020 | 4.060 | 3.890 | 4.040 | 753,430 | -0.04(-0.98%) |
Feb 24, 2021 | 3.890 | 4.110 | 3.770 | 4.080 | 264,476 | +0.19(+4.88%) |
Feb 23, 2021 | 3.850 | 3.890 | 3.450 | 3.890 | 413,799 | -0.03(-0.77%) |
Feb 22, 2021 | 3.860 | 3.970 | 3.770 | 3.920 | 290,655 | +0.07(+1.82%) |
Feb 19, 2021 | 3.790 | 3.930 | 3.760 | 3.850 | 388,800 | +0.06(+1.58%) |
Feb 18, 2021 | 3.890 | 3.890 | 3.450 | 3.790 | 903,393 | +0.02(+0.53%) |
Feb 17, 2021 | 4.090 | 4.110 | 3.770 | 3.770 | 1,007,079 | -0.99(-20.80%) |
Feb 16, 2021 | 4.940 | 5.110 | 4.700 | 4.760 | 399,034 | -0.16(-3.25%) |
Feb 12, 2021 | 4.840 | 4.980 | 4.780 | 4.920 | 233,600 | +0.06(+1.23%) |
Feb 11, 2021 | 5.040 | 5.050 | 4.700 | 4.860 | 147,593 | -0.19(-3.76%) |
Feb 10, 2021 | 4.990 | 5.090 | 4.670 | 5.050 | 224,515 | +0.15(+3.06%) |
Feb 09, 2021 | 5.170 | 5.170 | 4.760 | 4.900 | 239,418 | -0.29(-5.59%) |
Feb 08, 2021 | 4.980 | 5.390 | 4.890 | 5.190 | 407,840 | +0.25(+5.06%) |
Feb 05, 2021 | 4.490 | 4.950 | 4.490 | 4.940 | 369,100 | +0.45(+10.02%) |
Feb 04, 2021 | 4.200 | 4.540 | 4.120 | 4.490 | 283,629 | +0.34(+8.19%) |
Feb 03, 2021 | 3.950 | 4.238 | 3.940 | 4.150 | 204,977 | +0.22(+5.60%) |
Feb 02, 2021 | 4.030 | 4.110 | 3.920 | 3.930 | 141,428 | -0.10(-2.48%) |
Feb 01, 2021 | 3.810 | 4.060 | 3.750 | 4.030 | 131,651 | +0.27(+7.18%) |
Jan 29, 2021 | 3.950 | 4.033 | 3.760 | 3.760 | 122,300 | -0.16(-4.08%) |
Jan 28, 2021 | 4.100 | 4.160 | 3.770 | 3.920 | 205,936 | -0.13(-3.21%) |
Jan 27, 2021 | 4.150 | 4.280 | 4.010 | 4.050 | 141,069 | -0.21(-4.93%) |
Jan 26, 2021 | 4.170 | 4.310 | 4.040 | 4.260 | 167,896 | +0.09(+2.16%) |
Jan 25, 2021 | 4.240 | 4.240 | 3.960 | 4.170 | 149,076 | -0.04(-0.95%) |
Jan 22, 2021 | 4.010 | 4.240 | 3.910 | 4.210 | 89,200 | +0.12(+2.93%) |
Jan 21, 2021 | 4.050 | 4.120 | 3.990 | 4.090 | 82,284 | +0.02(+0.49%) |
Jan 20, 2021 | 4.140 | 4.140 | 4.010 | 4.070 | 92,382 | -0.02(-0.49%) |
Jan 19, 2021 | 4.160 | 4.200 | 4.020 | 4.090 | 75,672 | -0.01(-0.24%) |
Jan 15, 2021 | 4.150 | 4.175 | 3.970 | 4.100 | 167,100 | -0.13(-3.07%) |
Jan 14, 2021 | 4.210 | 4.290 | 4.070 | 4.230 | 145,426 | +0.05(+1.20%) |
Jan 13, 2021 | 4.320 | 4.400 | 4.120 | 4.180 | 104,591 | -0.11(-2.56%) |
Jan 12, 2021 | 4.230 | 4.330 | 4.170 | 4.290 | 121,040 | +0.13(+3.12%) |
Jan 11, 2021 | 4.190 | 4.190 | 4.060 | 4.160 | 117,534 | -0.09(-2.12%) |
Jan 08, 2021 | 4.660 | 4.660 | 4.140 | 4.250 | 317,700 | -0.40(-8.60%) |
Jan 07, 2021 | 3.840 | 4.680 | 3.790 | 4.650 | 855,463 | +0.92(+24.66%) |
Jan 06, 2021 | 3.690 | 3.922 | 3.670 | 3.730 | 588,696 | -0.01(-0.27%) |
Jan 05, 2021 | 3.710 | 3.800 | 3.670 | 3.740 | 138,152 | +0.07(+1.91%) |
Jan 04, 2021 | 3.810 | 3.820 | 3.560 | 3.670 | 181,869 | -0.15(-3.93%) |
Dec 31, 2020 | 3.820 | 3.820 | 3.820 | 181,030 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.810 | 3.880 | 3.730 | 3.820 | 181,030 | -0.08(-2.05%) |
Dec 29, 2020 | 3.930 | 3.970 | 3.710 | 3.900 | 258,757 | -0.01(-0.26%) |
Dec 28, 2020 | 3.890 | 3.980 | 3.800 | 3.910 | 198,663 | +0.07(+1.82%) |
Dec 24, 2020 | 3.840 | 3.880 | 3.706 | 3.840 | 54,500 | +0.00(+0.00%) |
Dec 23, 2020 | 3.610 | 3.880 | 3.540 | 3.840 | 246,463 | +0.25(+6.96%) |
Dec 22, 2020 | 3.390 | 3.640 | 3.280 | 3.590 | 296,808 | +0.21(+6.21%) |
Dec 21, 2020 | 3.420 | 3.420 | 3.286 | 3.380 | 156,084 | -0.07(-2.03%) |
Dec 18, 2020 | 3.390 | 3.470 | 3.306 | 3.450 | 165,900 | +0.07(+2.07%) |
Dec 17, 2020 | 3.270 | 3.390 | 3.200 | 3.380 | 213,139 | +0.13(+4.00%) |
Dec 16, 2020 | 3.390 | 3.390 | 3.240 | 3.250 | 144,204 | -0.14(-4.13%) |
Dec 15, 2020 | 3.380 | 3.420 | 3.220 | 3.390 | 118,976 | +0.05(+1.50%) |
Dec 14, 2020 | 3.440 | 3.450 | 3.280 | 3.340 | 132,943 | -0.01(-0.30%) |
Dec 11, 2020 | 3.330 | 3.465 | 3.275 | 3.350 | 130,200 | -0.02(-0.59%) |
Dec 10, 2020 | 3.500 | 3.530 | 3.320 | 3.370 | 163,379 | -0.10(-2.88%) |
Dec 09, 2020 | 3.600 | 3.705 | 3.450 | 3.470 | 223,975 | -0.09(-2.53%) |
Dec 08, 2020 | 3.800 | 3.800 | 3.550 | 3.560 | 535,860 | -0.27(-7.05%) |
Dec 07, 2020 | 3.680 | 3.830 | 3.573 | 3.830 | 204,283 | +0.16(+4.36%) |
Dec 04, 2020 | 3.700 | 3.755 | 3.630 | 3.670 | 180,600 | -0.02(-0.54%) |
Dec 03, 2020 | 3.670 | 3.720 | 3.620 | 3.690 | 109,326 | +0.04(+1.10%) |
Dec 02, 2020 | 3.610 | 3.710 | 3.530 | 3.650 | 143,224 | +0.00(+0.00%) |
Dec 01, 2020 | 3.540 | 3.790 | 3.540 | 3.650 | 231,189 | +0.09(+2.53%) |
Nov 30, 2020 | 3.740 | 3.780 | 3.420 | 3.560 | 255,009 | -0.24(-6.32%) |
Nov 27, 2020 | 3.640 | 3.890 | 3.470 | 3.800 | 246,600 | +0.24(+6.74%) |
Nov 25, 2020 | 3.550 | 3.584 | 3.380 | 3.560 | 191,800 | +0.07(+2.01%) |
Nov 24, 2020 | 3.470 | 3.740 | 3.330 | 3.490 | 542,696 | +0.09(+2.65%) |
Nov 23, 2020 | 3.300 | 3.400 | 3.200 | 3.400 | 210,381 | +0.13(+3.98%) |
Nov 20, 2020 | 3.140 | 3.270 | 3.070 | 3.270 | 224,300 | +0.12(+3.81%) |
Nov 19, 2020 | 3.150 | 3.240 | 3.050 | 3.150 | 158,130 | +0.04(+1.29%) |
Nov 18, 2020 | 3.180 | 3.210 | 3.080 | 3.110 | 222,575 | -0.02(-0.64%) |
Nov 17, 2020 | 3.060 | 3.150 | 2.940 | 3.130 | 168,046 | +0.02(+0.64%) |
Nov 16, 2020 | 3.070 | 3.170 | 3.020 | 3.110 | 274,195 | +0.11(+3.67%) |
Nov 13, 2020 | 2.980 | 3.070 | 2.850 | 3.000 | 192,400 | +0.00(+0.00%) |
Nov 12, 2020 | 3.030 | 3.100 | 2.910 | 3.000 | 310,092 | -0.12(-3.85%) |
Nov 11, 2020 | 3.230 | 3.240 | 3.000 | 3.120 | 288,285 | -0.06(-1.89%) |
Nov 10, 2020 | 3.070 | 3.200 | 3.010 | 3.180 | 340,941 | +0.22(+7.43%) |
Nov 09, 2020 | 2.920 | 3.020 | 2.770 | 2.960 | 394,627 | +0.27(+10.04%) |
Nov 06, 2020 | 2.810 | 2.900 | 2.660 | 2.690 | 476,000 | -0.15(-5.28%) |
Nov 05, 2020 | 2.740 | 2.930 | 2.710 | 2.840 | 977,374 | +0.15(+5.58%) |
Nov 04, 2020 | 2.820 | 2.820 | 2.620 | 2.690 | 807,228 | -0.13(-4.61%) |
Nov 03, 2020 | 3.030 | 3.030 | 2.790 | 2.820 | 398,118 | -0.13(-4.41%) |
Nov 02, 2020 | 3.000 | 3.050 | 2.810 | 2.950 | 698,941 | -0.01(-0.34%) |
Oct 30, 2020 | 3.140 | 3.270 | 2.840 | 2.960 | 596,900 | -0.21(-6.62%) |
Oct 29, 2020 | 3.320 | 3.450 | 3.110 | 3.170 | 360,841 | -0.13(-3.94%) |
Oct 28, 2020 | 3.530 | 3.600 | 3.260 | 3.300 | 618,201 | -0.30(-8.33%) |
Oct 27, 2020 | 3.690 | 3.750 | 3.550 | 3.600 | 763,211 | -0.08(-2.17%) |
Oct 26, 2020 | 3.640 | 3.780 | 3.560 | 3.680 | 360,517 | -0.06(-1.60%) |
Oct 23, 2020 | 3.680 | 3.930 | 3.600 | 3.740 | 480,100 | +0.06(+1.63%) |
Oct 22, 2020 | 3.910 | 3.990 | 3.480 | 3.680 | 808,846 | -0.19(-4.91%) |
Oct 21, 2020 | 4.240 | 4.400 | 3.570 | 3.870 | 1,507,759 | -1.35(-25.86%) |
Oct 20, 2020 | 5.390 | 5.490 | 5.000 | 5.220 | 683,595 | -0.04(-0.76%) |
Oct 19, 2020 | 5.170 | 5.600 | 4.930 | 5.260 | 415,022 | +0.19(+3.75%) |
Oct 16, 2020 | 5.200 | 5.410 | 4.980 | 5.070 | 528,300 | +0.07(+1.40%) |
Oct 15, 2020 | 4.390 | 5.380 | 4.220 | 5.000 | 804,806 | +0.57(+12.87%) |
Oct 14, 2020 | 4.300 | 4.550 | 4.180 | 4.430 | 496,718 | +0.20(+4.73%) |
Oct 13, 2020 | 3.770 | 5.050 | 3.760 | 4.230 | 1,558,014 | +0.43(+11.32%) |
Oct 12, 2020 | 3.910 | 3.990 | 3.740 | 3.800 | 157,632 | -0.07(-1.81%) |
Oct 09, 2020 | 4.060 | 4.120 | 3.870 | 3.870 | 84,000 | -0.14(-3.49%) |
Oct 08, 2020 | 3.960 | 4.140 | 3.930 | 4.010 | 106,238 | +0.09(+2.30%) |
Oct 07, 2020 | 3.880 | 3.980 | 3.830 | 3.920 | 123,569 | +0.15(+3.98%) |
Oct 06, 2020 | 3.810 | 3.979 | 3.760 | 3.770 | 166,893 | +0.02(+0.53%) |
Oct 05, 2020 | 3.680 | 3.880 | 3.680 | 3.750 | 179,212 | +0.11(+3.02%) |
Oct 02, 2020 | 3.280 | 3.660 | 3.200 | 3.640 | 219,200 | +0.24(+7.06%) |
Oct 01, 2020 | 3.480 | 3.580 | 3.220 | 3.400 | 424,760 | -0.05(-1.45%) |
Sep 30, 2020 | 3.690 | 3.730 | 3.420 | 3.450 | 230,401 | -0.17(-4.70%) |
Sep 29, 2020 | 3.670 | 3.770 | 3.580 | 3.620 | 176,751 | -0.10(-2.69%) |
Sep 28, 2020 | 3.810 | 3.920 | 3.720 | 3.720 | 168,633 | -0.02(-0.53%) |
Sep 25, 2020 | 3.700 | 3.880 | 3.660 | 3.740 | 276,300 | +0.08(+2.19%) |
Sep 24, 2020 | 3.720 | 3.940 | 3.620 | 3.660 | 238,705 | -0.09(-2.40%) |
Sep 23, 2020 | 4.070 | 4.200 | 3.680 | 3.750 | 349,621 | -0.32(-7.86%) |
Sep 22, 2020 | 4.070 | 4.170 | 4.030 | 4.070 | 753,480 | +0.03(+0.74%) |
Sep 21, 2020 | 4.330 | 4.400 | 4.020 | 4.040 | 286,860 | -0.28(-6.48%) |
Sep 18, 2020 | 4.450 | 4.700 | 4.320 | 4.320 | 585,200 | -0.08(-1.82%) |
Sep 17, 2020 | 4.000 | 4.710 | 3.950 | 4.400 | 979,863 | +0.35(+8.64%) |
Sep 16, 2020 | 3.920 | 4.240 | 3.868 | 4.050 | 469,067 | +0.20(+5.19%) |
Sep 15, 2020 | 3.950 | 3.970 | 3.820 | 3.850 | 91,864 | -0.05(-1.28%) |
Sep 14, 2020 | 3.850 | 3.940 | 3.825 | 3.900 | 142,714 | +0.16(+4.28%) |
Sep 11, 2020 | 3.810 | 3.880 | 3.650 | 3.740 | 119,800 | -0.06(-1.58%) |
Sep 10, 2020 | 3.890 | 3.980 | 3.750 | 3.800 | 111,895 | -0.03(-0.78%) |
Sep 09, 2020 | 3.830 | 3.890 | 3.690 | 3.830 | 104,229 | +0.08(+2.13%) |
Sep 08, 2020 | 3.500 | 3.830 | 3.470 | 3.750 | 112,736 | +0.20(+5.63%) |
Sep 04, 2020 | 3.690 | 3.793 | 3.430 | 3.550 | 187,900 | -0.02(-0.56%) |
Sep 03, 2020 | 3.770 | 3.850 | 3.450 | 3.570 | 251,103 | -0.18(-4.80%) |
Sep 02, 2020 | 3.940 | 3.940 | 3.640 | 3.750 | 167,359 | -0.20(-5.06%) |
Sep 01, 2020 | 4.010 | 4.140 | 3.870 | 3.950 | 261,289 | +0.08(+2.07%) |
Aug 31, 2020 | 4.020 | 4.020 | 3.830 | 3.870 | 196,807 | -0.16(-3.97%) |
Aug 28, 2020 | 4.160 | 4.160 | 3.920 | 4.030 | 149,700 | -0.13(-3.12%) |
Aug 27, 2020 | 4.050 | 4.200 | 3.950 | 4.160 | 177,166 | +0.13(+3.23%) |
Aug 26, 2020 | 4.100 | 4.401 | 3.950 | 4.030 | 380,765 | +0.09(+2.28%) |
Aug 25, 2020 | 4.090 | 4.100 | 3.830 | 3.940 | 167,235 | -0.12(-2.96%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.885 | 4.060 | 302,533 | +0.24(+6.28%) |
Aug 21, 2020 | 3.800 | 4.020 | 3.740 | 3.820 | 516,200 | +0.09(+2.41%) |
Aug 20, 2020 | 3.390 | 3.750 | 3.270 | 3.730 | 218,693 | +0.37(+11.01%) |
Aug 19, 2020 | 3.470 | 3.490 | 3.335 | 3.360 | 121,301 | -0.11(-3.17%) |
Aug 18, 2020 | 3.530 | 3.600 | 3.455 | 3.470 | 81,310 | -0.07(-1.98%) |
Aug 17, 2020 | 3.590 | 3.680 | 3.420 | 3.540 | 128,681 | -0.14(-3.80%) |
Aug 14, 2020 | 3.460 | 3.680 | 3.347 | 3.680 | 167,300 | +0.19(+5.44%) |
Aug 13, 2020 | 3.450 | 3.560 | 3.350 | 3.490 | 132,759 | +0.04(+1.16%) |
Aug 12, 2020 | 3.200 | 3.480 | 3.160 | 3.450 | 421,601 | +0.30(+9.52%) |
Aug 11, 2020 | 3.250 | 3.410 | 3.110 | 3.150 | 285,243 | -0.05(-1.56%) |
Aug 10, 2020 | 3.070 | 3.250 | 3.040 | 3.200 | 178,700 | +0.14(+4.58%) |
Aug 07, 2020 | 3.040 | 3.120 | 2.955 | 3.060 | 314,500 | +0.04(+1.32%) |
Aug 06, 2020 | 3.020 | 3.040 | 2.970 | 3.020 | 55,585 | +0.04(+1.34%) |
Aug 05, 2020 | 3.000 | 3.070 | 2.940 | 2.980 | 202,978 | -0.06(-1.97%) |
Aug 04, 2020 | 3.050 | 3.100 | 2.990 | 3.040 | 111,115 | -0.02(-0.65%) |