Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.490 | 3.540 | 3.420 | 3.440 | 182,900 | -0.06(-1.71%) |
Apr 29, 2021 | 3.570 | 3.600 | 3.470 | 3.500 | 237,501 | -0.09(-2.51%) |
Apr 28, 2021 | 3.550 | 3.630 | 3.510 | 3.590 | 301,277 | +0.04(+1.13%) |
Apr 27, 2021 | 3.630 | 3.660 | 3.520 | 3.550 | 376,346 | -0.04(-1.11%) |
Apr 26, 2021 | 3.510 | 3.690 | 3.490 | 3.590 | 817,383 | +0.05(+1.41%) |
Apr 23, 2021 | 3.530 | 3.550 | 3.460 | 3.540 | 165,100 | +0.04(+1.14%) |
Apr 22, 2021 | 3.440 | 3.570 | 3.420 | 3.500 | 229,503 | +0.06(+1.74%) |
Apr 21, 2021 | 3.310 | 3.480 | 3.260 | 3.440 | 394,500 | +0.14(+4.24%) |
Apr 20, 2021 | 3.350 | 3.440 | 3.280 | 3.300 | 292,081 | -0.09(-2.65%) |
Apr 19, 2021 | 3.340 | 3.420 | 3.260 | 3.390 | 309,571 | +0.03(+0.89%) |
Apr 16, 2021 | 3.400 | 3.402 | 3.220 | 3.360 | 434,500 | -0.04(-1.18%) |
Apr 15, 2021 | 3.500 | 3.530 | 3.350 | 3.400 | 422,935 | -0.06(-1.73%) |
Apr 14, 2021 | 3.510 | 3.580 | 3.440 | 3.460 | 366,693 | -0.07(-1.98%) |
Apr 13, 2021 | 3.480 | 3.570 | 3.480 | 3.530 | 317,441 | +0.03(+0.86%) |
Apr 12, 2021 | 3.660 | 3.660 | 3.460 | 3.500 | 304,113 | -0.13(-3.58%) |
Apr 09, 2021 | 3.550 | 3.770 | 3.541 | 3.630 | 372,200 | +0.02(+0.55%) |
Apr 08, 2021 | 3.610 | 3.640 | 3.480 | 3.610 | 228,034 | -0.02(-0.55%) |
Apr 07, 2021 | 3.610 | 3.670 | 3.550 | 3.630 | 198,472 | -0.03(-0.82%) |
Apr 06, 2021 | 3.660 | 3.760 | 3.590 | 3.660 | 202,097 | -0.01(-0.27%) |
Apr 05, 2021 | 3.800 | 3.800 | 3.590 | 3.670 | 209,702 | -0.09(-2.39%) |
Apr 01, 2021 | 3.750 | 3.810 | 3.665 | 3.760 | 295,400 | +0.11(+3.01%) |
Mar 31, 2021 | 3.570 | 3.700 | 3.550 | 3.650 | 205,616 | +0.13(+3.69%) |
Mar 30, 2021 | 3.490 | 3.600 | 3.370 | 3.520 | 279,990 | +0.04(+1.15%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.470 | 3.480 | 420,719 | -0.20(-5.43%) |
Mar 26, 2021 | 3.810 | 3.830 | 3.620 | 3.680 | 402,500 | -0.12(-3.16%) |
Mar 25, 2021 | 3.630 | 3.840 | 3.600 | 3.800 | 376,435 | +0.07(+1.88%) |
Mar 24, 2021 | 3.930 | 3.990 | 3.700 | 3.730 | 731,425 | -0.19(-4.85%) |
Mar 23, 2021 | 4.150 | 4.160 | 3.920 | 3.920 | 728,489 | -0.34(-7.98%) |
Mar 22, 2021 | 4.240 | 4.340 | 4.190 | 4.260 | 797,877 | +0.08(+1.91%) |
Mar 19, 2021 | 4.030 | 4.340 | 3.920 | 4.180 | 1,462,100 | +0.12(+2.96%) |
Mar 18, 2021 | 4.090 | 4.260 | 4.050 | 4.060 | 368,409 | -0.09(-2.17%) |
Mar 17, 2021 | 4.110 | 4.220 | 3.940 | 4.150 | 747,404 | -0.06(-1.43%) |
Mar 16, 2021 | 4.320 | 4.350 | 4.090 | 4.210 | 602,400 | -0.10(-2.32%) |
Mar 15, 2021 | 4.300 | 4.350 | 4.230 | 4.310 | 489,675 | +0.04(+0.94%) |
Mar 12, 2021 | 4.240 | 4.328 | 4.160 | 4.270 | 466,200 | -0.04(-0.93%) |
Mar 11, 2021 | 4.160 | 4.360 | 4.100 | 4.310 | 658,812 | +0.19(+4.61%) |
Mar 10, 2021 | 4.110 | 4.170 | 4.020 | 4.120 | 426,942 | +0.06(+1.48%) |
Mar 09, 2021 | 4.040 | 4.160 | 3.990 | 4.060 | 1,276,574 | +0.08(+2.01%) |
Mar 08, 2021 | 4.180 | 4.190 | 3.930 | 3.980 | 880,001 | -0.14(-3.40%) |
Mar 05, 2021 | 4.010 | 4.150 | 3.520 | 4.120 | 1,937,400 | +0.14(+3.52%) |
Mar 04, 2021 | 4.210 | 4.250 | 3.810 | 3.980 | 1,656,317 | -0.29(-6.79%) |
Mar 03, 2021 | 4.530 | 4.580 | 4.220 | 4.270 | 984,643 | -0.25(-5.53%) |
Mar 02, 2021 | 4.410 | 4.800 | 4.330 | 4.520 | 2,553,275 | +0.15(+3.43%) |
Mar 01, 2021 | 4.320 | 4.460 | 4.290 | 4.370 | 595,448 | +0.16(+3.80%) |
Feb 26, 2021 | 4.418 | 4.418 | 4.120 | 4.210 | 875,900 | -0.18(-4.10%) |
Feb 25, 2021 | 4.650 | 4.650 | 4.300 | 4.390 | 924,155 | -0.32(-6.79%) |
Feb 24, 2021 | 4.810 | 4.870 | 4.600 | 4.710 | 992,028 | +0.03(+0.64%) |
Feb 23, 2021 | 4.640 | 4.720 | 4.270 | 4.680 | 2,825,279 | -0.21(-4.29%) |
Feb 22, 2021 | 4.740 | 5.100 | 4.630 | 4.890 | 3,460,304 | +0.14(+2.95%) |
Feb 19, 2021 | 4.670 | 4.850 | 4.575 | 4.750 | 2,383,800 | +0.09(+1.93%) |
Feb 18, 2021 | 4.800 | 4.900 | 4.550 | 4.660 | 969,360 | -0.26(-5.28%) |
Feb 17, 2021 | 5.130 | 5.140 | 4.770 | 4.920 | 1,254,959 | -0.25(-4.84%) |
Feb 16, 2021 | 5.310 | 5.320 | 5.040 | 5.170 | 1,433,182 | -0.01(-0.19%) |
Feb 12, 2021 | 5.320 | 5.320 | 5.110 | 5.180 | 1,685,100 | -0.12(-2.26%) |
Feb 11, 2021 | 5.290 | 5.500 | 5.140 | 5.300 | 4,948,859 | +0.28(+5.58%) |
Feb 10, 2021 | 5.010 | 5.170 | 4.720 | 5.020 | 2,539,971 | +0.05(+1.01%) |
Feb 09, 2021 | 5.010 | 5.040 | 4.760 | 4.970 | 1,519,019 | +0.04(+0.81%) |
Feb 08, 2021 | 4.760 | 5.170 | 4.730 | 4.930 | 3,400,107 | +0.27(+5.79%) |
Feb 05, 2021 | 4.750 | 4.769 | 4.570 | 4.660 | 1,103,800 | +0.00(+0.00%) |
Feb 04, 2021 | 4.600 | 4.690 | 4.550 | 4.660 | 676,447 | +0.12(+2.64%) |
Feb 03, 2021 | 4.480 | 4.710 | 4.470 | 4.540 | 551,859 | +0.11(+2.48%) |
Feb 02, 2021 | 4.570 | 4.580 | 4.340 | 4.430 | 366,212 | -0.09(-1.99%) |
Feb 01, 2021 | 4.280 | 4.550 | 4.200 | 4.520 | 877,216 | +0.32(+7.62%) |
Jan 29, 2021 | 4.240 | 4.438 | 4.160 | 4.200 | 480,600 | +0.02(+0.48%) |
Jan 28, 2021 | 4.210 | 4.380 | 4.140 | 4.180 | 437,718 | -0.05(-1.18%) |
Jan 27, 2021 | 4.260 | 4.460 | 4.150 | 4.230 | 696,168 | -0.28(-6.21%) |
Jan 26, 2021 | 4.510 | 4.600 | 4.470 | 4.510 | 412,988 | +0.03(+0.67%) |
Jan 25, 2021 | 4.660 | 4.730 | 4.410 | 4.480 | 810,005 | -0.18(-3.86%) |
Jan 22, 2021 | 4.690 | 4.750 | 4.590 | 4.660 | 809,700 | +0.01(+0.22%) |
Jan 21, 2021 | 4.630 | 4.840 | 4.570 | 4.650 | 1,000,097 | +0.04(+0.87%) |
Jan 20, 2021 | 4.710 | 4.740 | 4.480 | 4.610 | 1,010,728 | -0.14(-2.95%) |
Jan 19, 2021 | 4.480 | 4.800 | 4.430 | 4.750 | 1,458,196 | +0.30(+6.74%) |
Jan 15, 2021 | 4.460 | 4.550 | 4.410 | 4.450 | 278,800 | -0.03(-0.67%) |
Jan 14, 2021 | 4.600 | 4.600 | 4.410 | 4.480 | 535,588 | -0.07(-1.54%) |
Jan 13, 2021 | 4.380 | 4.600 | 4.330 | 4.550 | 933,474 | +0.24(+5.57%) |
Jan 12, 2021 | 4.310 | 4.390 | 4.270 | 4.310 | 254,010 | +0.02(+0.47%) |
Jan 11, 2021 | 4.200 | 4.380 | 4.200 | 4.290 | 498,015 | +0.07(+1.66%) |
Jan 08, 2021 | 4.260 | 4.260 | 4.110 | 4.220 | 246,800 | +0.05(+1.20%) |
Jan 07, 2021 | 4.160 | 4.280 | 4.160 | 4.170 | 175,389 | +0.04(+0.97%) |
Jan 06, 2021 | 4.250 | 4.360 | 4.120 | 4.130 | 330,405 | -0.13(-3.05%) |
Jan 05, 2021 | 4.130 | 4.290 | 4.100 | 4.260 | 248,498 | +0.10(+2.40%) |
Jan 04, 2021 | 4.020 | 4.190 | 4.020 | 4.160 | 344,335 | +0.15(+3.74%) |
Dec 31, 2020 | 4.010 | 4.010 | 4.010 | 280,203 | -0.07(-1.72%) | |
Dec 30, 2020 | 4.010 | 4.100 | 4.010 | 4.080 | 280,203 | +0.08(+2.00%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.980 | 4.000 | 554,841 | -0.16(-3.85%) |
Dec 28, 2020 | 4.260 | 4.320 | 4.150 | 4.160 | 321,756 | -0.09(-2.12%) |
Dec 24, 2020 | 4.410 | 4.420 | 4.180 | 4.250 | 399,200 | -0.11(-2.52%) |
Dec 23, 2020 | 4.480 | 4.490 | 4.300 | 4.360 | 409,782 | -0.07(-1.58%) |
Dec 22, 2020 | 4.370 | 4.750 | 4.320 | 4.430 | 3,159,718 | +0.16(+3.75%) |
Dec 21, 2020 | 4.030 | 4.530 | 3.970 | 4.270 | 1,468,095 | +0.27(+6.75%) |
Dec 18, 2020 | 4.070 | 4.190 | 4.000 | 4.000 | 335,100 | -0.08(-1.96%) |
Dec 17, 2020 | 4.140 | 4.170 | 4.050 | 4.080 | 193,960 | -0.04(-0.97%) |
Dec 16, 2020 | 4.140 | 4.180 | 4.050 | 4.120 | 250,767 | -0.03(-0.72%) |
Dec 15, 2020 | 4.260 | 4.340 | 4.078 | 4.150 | 534,825 | -0.15(-3.49%) |
Dec 14, 2020 | 4.440 | 4.500 | 4.270 | 4.300 | 217,097 | -0.13(-2.93%) |
Dec 11, 2020 | 4.370 | 4.600 | 4.310 | 4.430 | 781,200 | +0.13(+3.02%) |
Dec 10, 2020 | 4.100 | 4.340 | 4.060 | 4.300 | 438,234 | +0.18(+4.37%) |
Dec 09, 2020 | 4.120 | 4.180 | 3.970 | 4.120 | 236,373 | -0.03(-0.72%) |
Dec 08, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 243,882 | +0.06(+1.47%) |
Dec 07, 2020 | 4.190 | 4.240 | 4.090 | 4.090 | 172,657 | -0.10(-2.39%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.170 | 4.190 | 172,300 | -0.07(-1.64%) |
Dec 03, 2020 | 4.240 | 4.350 | 4.210 | 4.260 | 186,334 | -0.01(-0.23%) |
Dec 02, 2020 | 4.180 | 4.330 | 4.100 | 4.270 | 289,454 | +0.08(+1.91%) |
Dec 01, 2020 | 4.240 | 4.240 | 4.100 | 4.190 | 257,583 | -0.05(-1.18%) |
Nov 30, 2020 | 4.230 | 4.270 | 4.030 | 4.240 | 380,650 | -0.04(-0.93%) |
Nov 27, 2020 | 4.190 | 4.450 | 4.190 | 4.280 | 633,500 | +0.09(+2.15%) |
Nov 25, 2020 | 4.010 | 4.190 | 3.980 | 4.190 | 270,100 | +0.15(+3.71%) |
Nov 24, 2020 | 4.130 | 4.150 | 3.910 | 4.040 | 456,905 | -0.14(-3.35%) |
Nov 23, 2020 | 4.050 | 4.280 | 3.960 | 4.180 | 2,162,680 | +0.29(+7.46%) |
Nov 20, 2020 | 3.780 | 3.900 | 3.730 | 3.890 | 318,900 | +0.11(+2.91%) |
Nov 19, 2020 | 3.890 | 3.920 | 3.730 | 3.780 | 433,297 | -0.12(-3.08%) |
Nov 18, 2020 | 3.950 | 3.990 | 3.880 | 3.900 | 164,444 | -0.03(-0.76%) |
Nov 17, 2020 | 4.040 | 4.040 | 3.930 | 3.930 | 104,261 | -0.12(-2.96%) |
Nov 16, 2020 | 4.010 | 4.090 | 3.960 | 4.050 | 156,805 | +0.02(+0.50%) |
Nov 13, 2020 | 3.950 | 4.090 | 3.950 | 4.030 | 201,600 | +0.05(+1.26%) |
Nov 12, 2020 | 3.850 | 3.990 | 3.830 | 3.980 | 247,126 | +0.16(+4.19%) |
Nov 11, 2020 | 3.900 | 3.910 | 3.770 | 3.820 | 167,700 | -0.05(-1.29%) |
Nov 10, 2020 | 3.850 | 3.940 | 3.740 | 3.870 | 245,464 | +0.08(+2.11%) |
Nov 09, 2020 | 4.030 | 4.050 | 3.770 | 3.790 | 413,175 | -0.16(-4.05%) |
Nov 06, 2020 | 4.000 | 4.030 | 3.925 | 3.950 | 162,900 | -0.04(-1.00%) |
Nov 05, 2020 | 4.030 | 4.070 | 3.940 | 3.990 | 238,818 | -0.04(-0.99%) |
Nov 04, 2020 | 4.030 | 4.150 | 3.910 | 4.030 | 438,707 | +0.01(+0.25%) |
Nov 03, 2020 | 4.050 | 4.060 | 3.950 | 4.020 | 162,435 | -0.03(-0.74%) |
Nov 02, 2020 | 3.980 | 4.110 | 3.930 | 4.050 | 890,620 | +0.20(+5.19%) |
Oct 30, 2020 | 3.850 | 3.860 | 3.710 | 3.850 | 312,100 | -0.02(-0.52%) |
Oct 29, 2020 | 3.860 | 3.930 | 3.780 | 3.870 | 97,461 | +0.01(+0.26%) |
Oct 28, 2020 | 3.870 | 3.990 | 3.710 | 3.860 | 438,819 | -0.09(-2.28%) |
Oct 27, 2020 | 4.000 | 4.030 | 3.950 | 3.950 | 156,669 | -0.05(-1.25%) |
Oct 26, 2020 | 4.040 | 4.120 | 3.950 | 4.000 | 427,656 | -0.03(-0.74%) |
Oct 23, 2020 | 4.120 | 4.158 | 4.010 | 4.030 | 153,100 | -0.07(-1.71%) |
Oct 22, 2020 | 4.090 | 4.140 | 4.010 | 4.100 | 239,681 | +0.02(+0.49%) |
Oct 21, 2020 | 4.170 | 4.240 | 4.050 | 4.080 | 184,053 | -0.08(-1.92%) |
Oct 20, 2020 | 4.200 | 4.290 | 4.120 | 4.160 | 297,333 | -0.05(-1.19%) |
Oct 19, 2020 | 4.180 | 4.300 | 4.160 | 4.210 | 210,328 | +0.04(+0.96%) |
Oct 16, 2020 | 4.250 | 4.300 | 4.160 | 4.170 | 192,000 | -0.12(-2.80%) |
Oct 15, 2020 | 4.160 | 4.340 | 4.160 | 4.290 | 287,467 | +0.13(+3.12%) |
Oct 14, 2020 | 4.200 | 4.250 | 4.100 | 4.160 | 329,805 | -0.06(-1.42%) |
Oct 13, 2020 | 4.200 | 4.270 | 4.160 | 4.220 | 314,320 | +0.04(+0.96%) |
Oct 12, 2020 | 4.430 | 4.430 | 4.190 | 4.180 | 579,520 | -0.20(-4.57%) |
Oct 09, 2020 | 4.400 | 4.480 | 4.260 | 4.380 | 569,700 | -0.02(-0.45%) |
Oct 08, 2020 | 4.580 | 4.580 | 4.320 | 4.400 | 1,391,782 | -0.34(-7.17%) |
Oct 07, 2020 | 5.350 | 5.400 | 4.620 | 4.740 | 4,888,093 | -0.44(-8.49%) |
Oct 06, 2020 | 4.640 | 5.230 | 4.600 | 5.180 | 1,984,052 | +0.58(+12.61%) |
Oct 05, 2020 | 4.620 | 4.720 | 4.420 | 4.600 | 425,019 | +0.05(+1.10%) |
Oct 02, 2020 | 4.320 | 4.600 | 4.204 | 4.550 | 567,800 | +0.12(+2.71%) |
Oct 01, 2020 | 4.450 | 4.490 | 4.270 | 4.430 | 272,435 | +0.01(+0.23%) |
Sep 30, 2020 | 4.380 | 4.550 | 4.380 | 4.420 | 217,321 | -0.02(-0.45%) |
Sep 29, 2020 | 4.490 | 4.530 | 4.370 | 4.440 | 372,623 | -0.11(-2.42%) |
Sep 28, 2020 | 4.610 | 4.650 | 4.390 | 4.550 | 510,606 | +0.06(+1.34%) |
Sep 25, 2020 | 4.160 | 4.550 | 4.160 | 4.490 | 677,400 | +0.42(+10.32%) |
Sep 24, 2020 | 4.000 | 4.200 | 3.850 | 4.070 | 857,824 | -0.11(-2.63%) |
Sep 23, 2020 | 4.430 | 4.440 | 4.110 | 4.180 | 1,289,627 | -0.44(-9.52%) |
Sep 22, 2020 | 4.750 | 4.750 | 4.550 | 4.620 | 652,528 | -0.01(-0.22%) |
Sep 21, 2020 | 4.960 | 5.050 | 4.550 | 4.630 | 2,368,979 | -0.55(-10.62%) |
Sep 18, 2020 | 5.070 | 5.250 | 4.990 | 5.180 | 946,800 | +0.11(+2.17%) |
Sep 17, 2020 | 5.030 | 5.180 | 4.920 | 5.070 | 619,312 | -0.05(-0.98%) |
Sep 16, 2020 | 5.190 | 5.200 | 4.850 | 5.120 | 1,401,691 | -0.11(-2.10%) |
Sep 15, 2020 | 5.090 | 5.490 | 5.020 | 5.230 | 5,134,537 | +0.45(+9.41%) |
Sep 14, 2020 | 4.530 | 4.810 | 4.449 | 4.780 | 1,005,657 | +0.25(+5.52%) |
Sep 11, 2020 | 4.610 | 4.631 | 4.360 | 4.530 | 200,700 | -0.03(-0.66%) |
Sep 10, 2020 | 4.560 | 4.680 | 4.480 | 4.560 | 349,610 | +0.10(+2.24%) |
Sep 09, 2020 | 4.440 | 4.640 | 4.380 | 4.460 | 289,244 | +0.10(+2.29%) |
Sep 08, 2020 | 4.290 | 4.530 | 4.140 | 4.360 | 192,715 | -0.05(-1.13%) |
Sep 04, 2020 | 4.600 | 4.658 | 3.990 | 4.410 | 903,800 | -0.34(-7.16%) |
Sep 03, 2020 | 5.090 | 5.190 | 4.680 | 4.750 | 616,122 | -0.34(-6.68%) |
Sep 02, 2020 | 5.140 | 5.170 | 4.910 | 5.090 | 285,560 | -0.12(-2.30%) |
Sep 01, 2020 | 5.310 | 5.430 | 5.050 | 5.210 | 352,325 | -0.27(-4.93%) |
Aug 31, 2020 | 5.050 | 5.550 | 5.010 | 5.480 | 495,383 | +0.49(+9.82%) |
Aug 28, 2020 | 5.060 | 5.150 | 4.900 | 4.990 | 415,200 | -0.11(-2.16%) |
Aug 27, 2020 | 5.340 | 5.340 | 4.880 | 5.100 | 570,261 | -0.24(-4.49%) |
Aug 26, 2020 | 5.620 | 5.650 | 5.230 | 5.340 | 496,958 | -0.31(-5.49%) |
Aug 25, 2020 | 5.480 | 5.700 | 5.360 | 5.650 | 693,136 | +0.08(+1.44%) |
Aug 24, 2020 | 5.630 | 5.690 | 5.380 | 5.570 | 621,676 | -0.01(-0.18%) |
Aug 21, 2020 | 5.670 | 5.761 | 5.520 | 5.580 | 394,100 | -0.09(-1.59%) |
Aug 20, 2020 | 5.590 | 5.710 | 5.520 | 5.670 | 409,606 | -0.02(-0.35%) |
Aug 19, 2020 | 6.000 | 6.070 | 5.590 | 5.690 | 676,299 | -0.32(-5.32%) |
Aug 18, 2020 | 6.000 | 6.100 | 5.950 | 6.010 | 531,234 | -0.01(-0.17%) |
Aug 17, 2020 | 6.050 | 6.180 | 5.950 | 6.020 | 528,243 | +0.07(+1.18%) |
Aug 14, 2020 | 5.900 | 6.050 | 5.900 | 5.950 | 379,400 | -0.01(-0.17%) |
Aug 13, 2020 | 6.200 | 6.260 | 5.860 | 5.960 | 1,004,086 | -0.32(-5.10%) |
Aug 12, 2020 | 6.800 | 6.890 | 6.160 | 6.280 | 2,689,399 | -0.51(-7.51%) |
Aug 11, 2020 | 6.930 | 6.970 | 6.700 | 6.790 | 958,327 | -0.05(-0.73%) |
Aug 10, 2020 | 6.910 | 6.990 | 6.670 | 6.840 | 1,018,725 | -0.04(-0.58%) |
Aug 07, 2020 | 6.900 | 6.940 | 6.800 | 6.880 | 1,250,200 | +0.14(+2.08%) |
Aug 06, 2020 | 6.640 | 6.750 | 6.440 | 6.740 | 923,228 | -0.03(-0.44%) |
Aug 05, 2020 | 6.790 | 6.840 | 6.640 | 6.770 | 822,653 | -0.01(-0.15%) |
Aug 04, 2020 | 6.760 | 6.900 | 6.720 | 6.780 | 531,196 | +0.16(+2.42%) |
Aug 03, 2020 | 6.970 | 6.990 | 6.590 | 6.620 | 1,339,599 | -0.38(-5.43%) |
Jul 31, 2020 | 7.210 | 7.250 | 6.900 | 7.000 | 1,415,500 | -0.10(-1.41%) |
Jul 30, 2020 | 7.000 | 7.380 | 6.800 | 7.100 | 3,145,321 | +0.20(+2.90%) |
Jul 29, 2020 | 7.150 | 7.270 | 6.860 | 6.900 | 914,468 | -0.10(-1.43%) |
Jul 28, 2020 | 6.990 | 7.150 | 6.750 | 7.000 | 1,194,887 | -0.03(-0.43%) |
Jul 27, 2020 | 7.050 | 7.080 | 6.620 | 7.030 | 867,542 | +0.12(+1.74%) |
Jul 24, 2020 | 6.600 | 7.060 | 6.450 | 6.910 | 951,700 | +0.29(+4.38%) |
Jul 23, 2020 | 7.120 | 7.360 | 6.400 | 6.620 | 1,052,145 | -0.67(-9.19%) |
Jul 22, 2020 | 7.270 | 7.490 | 7.020 | 7.290 | 811,464 | -0.27(-3.57%) |
Jul 21, 2020 | 8.120 | 8.240 | 7.300 | 7.560 | 1,221,823 | -0.43(-5.38%) |
Jul 20, 2020 | 7.120 | 8.610 | 7.100 | 7.990 | 4,018,112 | +0.93(+13.17%) |
Jul 17, 2020 | 6.370 | 7.150 | 6.160 | 7.060 | 4,041,700 | +0.64(+9.97%) |
Jul 16, 2020 | 6.520 | 6.649 | 6.310 | 6.420 | 594,094 | -0.04(-0.62%) |
Jul 15, 2020 | 6.830 | 6.850 | 6.090 | 6.460 | 629,281 | -0.26(-3.87%) |
Jul 14, 2020 | 6.930 | 6.970 | 6.410 | 6.720 | 576,436 | -0.23(-3.31%) |
Jul 13, 2020 | 6.700 | 7.630 | 6.540 | 6.950 | 2,479,050 | +0.36(+5.46%) |
Jul 10, 2020 | 6.710 | 6.760 | 6.400 | 6.590 | 1,321,200 | -0.15(-2.23%) |
Jul 09, 2020 | 7.000 | 7.090 | 6.510 | 6.740 | 995,065 | +0.05(+0.75%) |
Jul 08, 2020 | 6.400 | 6.880 | 6.210 | 6.690 | 795,818 | +0.26(+4.04%) |
Jul 07, 2020 | 6.340 | 6.840 | 6.200 | 6.430 | 371,406 | +0.00(+0.00%) |
Jul 06, 2020 | 6.810 | 6.850 | 6.300 | 6.430 | 423,999 | -0.31(-4.60%) |
Jul 02, 2020 | 6.700 | 6.880 | 6.640 | 6.740 | 118,500 | +0.03(+0.45%) |
Jul 01, 2020 | 6.620 | 6.800 | 6.520 | 6.710 | 181,391 | +0.09(+1.36%) |
Jun 30, 2020 | 6.660 | 6.870 | 6.550 | 6.620 | 131,691 | -0.08(-1.19%) |
Jun 29, 2020 | 6.840 | 7.200 | 6.550 | 6.700 | 244,637 | -0.15(-2.19%) |
Jun 26, 2020 | 7.100 | 7.280 | 6.750 | 6.850 | 220,000 | -0.15(-2.14%) |
Jun 25, 2020 | 6.760 | 7.390 | 6.680 | 7.000 | 253,794 | +0.05(+0.72%) |
Jun 24, 2020 | 7.120 | 7.160 | 6.740 | 6.950 | 205,837 | -0.25(-3.47%) |
Jun 23, 2020 | 7.770 | 7.780 | 7.020 | 7.200 | 227,710 | -0.32(-4.26%) |
Jun 22, 2020 | 6.890 | 7.750 | 6.840 | 7.520 | 675,162 | +0.57(+8.20%) |
Jun 19, 2020 | 6.940 | 7.190 | 6.800 | 6.950 | 147,600 | -0.01(-0.14%) |
Jun 18, 2020 | 7.020 | 7.300 | 6.810 | 6.960 | 210,951 | -0.18(-2.52%) |
Jun 17, 2020 | 7.120 | 7.340 | 7.060 | 7.140 | 102,994 | -0.02(-0.28%) |
Jun 16, 2020 | 7.180 | 7.450 | 7.110 | 7.160 | 277,730 | +0.03(+0.42%) |
Jun 15, 2020 | 7.030 | 7.510 | 7.030 | 7.130 | 401,765 | -0.04(-0.56%) |
Jun 12, 2020 | 7.550 | 7.550 | 7.010 | 7.170 | 214,500 | -0.04(-0.55%) |
Jun 11, 2020 | 8.030 | 8.030 | 7.060 | 7.210 | 322,791 | -0.87(-10.77%) |
Jun 10, 2020 | 8.120 | 9.950 | 7.160 | 8.080 | 1,905,604 | +0.08(+1.00%) |
Jun 09, 2020 | 8.250 | 8.360 | 7.890 | 8.000 | 308,009 | -0.30(-3.61%) |
Jun 08, 2020 | 8.260 | 8.458 | 7.630 | 8.300 | 519,870 | -0.25(-2.92%) |
Jun 05, 2020 | 7.960 | 9.430 | 7.510 | 8.550 | 738,700 | +0.50(+6.21%) |
Jun 04, 2020 | 8.390 | 8.500 | 7.750 | 8.050 | 425,814 | -0.55(-6.40%) |
Jun 03, 2020 | 9.000 | 9.040 | 8.510 | 8.600 | 417,145 | -0.40(-4.44%) |
Jun 02, 2020 | 9.460 | 9.470 | 8.830 | 9.000 | 605,833 | -0.20(-2.17%) |
Jun 01, 2020 | 10.17 | 10.25 | 9.100 | 9.200 | 2,080,501 | -3.40(-26.98%) |
May 29, 2020 | 13.90 | 15.00 | 11.94 | 12.60 | 5,494,200 | -6.61(-34.41%) |
May 28, 2020 | 8.820 | 22.00 | 7.420 | 19.21 | 83,619,608 | +15.26(+386.33%) |
May 27, 2020 | 3.870 | 3.970 | 3.670 | 3.950 | 5,005 | -0.01(-0.25%) |
May 26, 2020 | 3.980 | 3.980 | 3.811 | 3.960 | 6,747 | +0.13(+3.39%) |
May 22, 2020 | 3.820 | 3.861 | 3.730 | 3.830 | 9,200 | +0.05(+1.32%) |
May 21, 2020 | 3.860 | 3.860 | 3.760 | 3.780 | 3,860 | +0.00(+0.00%) |
May 20, 2020 | 3.780 | 3.796 | 3.710 | 3.780 | 6,284 | -0.02(-0.53%) |
May 19, 2020 | 3.790 | 3.820 | 3.700 | 3.800 | 4,303 | +0.07(+1.88%) |
May 18, 2020 | 3.690 | 3.790 | 3.690 | 3.730 | 13,649 | -0.04(-1.06%) |
May 15, 2020 | 3.840 | 3.840 | 3.630 | 3.770 | 8,300 | -0.09(-2.33%) |
May 14, 2020 | 3.750 | 3.869 | 3.510 | 3.860 | 11,965 | +0.11(+2.93%) |
May 13, 2020 | 4.020 | 4.020 | 3.680 | 3.750 | 10,070 | -0.21(-5.30%) |
May 12, 2020 | 3.880 | 3.970 | 3.820 | 3.960 | 12,957 | -0.02(-0.50%) |
May 11, 2020 | 4.000 | 4.000 | 3.799 | 3.980 | 5,518 | +0.00(+0.00%) |
May 08, 2020 | 3.980 | 3.980 | 3.780 | 3.980 | 15,000 | +0.01(+0.25%) |
May 07, 2020 | 4.190 | 4.190 | 3.764 | 3.970 | 10,756 | +0.08(+2.06%) |
May 06, 2020 | 3.890 | 3.930 | 3.720 | 3.890 | 16,746 | +0.10(+2.64%) |
May 05, 2020 | 3.960 | 3.960 | 3.730 | 3.790 | 10,996 | +0.07(+1.88%) |
May 04, 2020 | 3.590 | 3.720 | 3.530 | 3.720 | 14,484 | +0.19(+5.38%) |