Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.87 | 12.46 | 11.85 | 12.02 | 688,900 | -0.09(-0.74%) |
Apr 29, 2021 | 12.76 | 12.96 | 11.85 | 12.11 | 622,464 | -0.45(-3.58%) |
Apr 28, 2021 | 12.68 | 12.76 | 12.34 | 12.56 | 429,989 | -0.22(-1.72%) |
Apr 27, 2021 | 13.05 | 13.13 | 12.24 | 12.78 | 1,105,874 | -0.33(-2.52%) |
Apr 26, 2021 | 11.87 | 13.59 | 11.87 | 13.11 | 2,245,727 | +1.28(+10.82%) |
Apr 23, 2021 | 11.28 | 11.94 | 11.28 | 11.83 | 791,100 | +0.69(+6.19%) |
Apr 22, 2021 | 11.63 | 11.66 | 11.13 | 11.14 | 586,510 | -0.38(-3.30%) |
Apr 21, 2021 | 10.69 | 11.62 | 10.59 | 11.52 | 504,183 | +0.73(+6.77%) |
Apr 20, 2021 | 11.49 | 11.53 | 10.52 | 10.79 | 858,352 | -0.69(-6.01%) |
Apr 19, 2021 | 11.18 | 12.08 | 11.05 | 11.48 | 910,639 | +0.31(+2.78%) |
Apr 16, 2021 | 11.40 | 11.45 | 10.88 | 11.17 | 300,400 | -0.04(-0.36%) |
Apr 15, 2021 | 11.50 | 11.65 | 11.12 | 11.21 | 628,664 | -0.15(-1.32%) |
Apr 14, 2021 | 10.95 | 11.76 | 10.95 | 11.36 | 669,783 | +0.55(+5.09%) |
Apr 13, 2021 | 11.82 | 11.87 | 10.73 | 10.81 | 1,264,115 | -1.00(-8.47%) |
Apr 12, 2021 | 11.91 | 12.17 | 11.53 | 11.81 | 1,110,670 | -0.10(-0.84%) |
Apr 09, 2021 | 11.14 | 11.94 | 10.82 | 11.91 | 748,700 | +0.77(+6.91%) |
Apr 08, 2021 | 11.35 | 11.80 | 10.98 | 11.14 | 836,298 | -0.19(-1.68%) |
Apr 07, 2021 | 11.79 | 11.95 | 11.14 | 11.33 | 803,753 | -0.38(-3.25%) |
Apr 06, 2021 | 11.41 | 12.85 | 11.36 | 11.71 | 1,483,048 | +0.22(+1.91%) |
Apr 05, 2021 | 11.76 | 12.04 | 11.37 | 11.49 | 544,712 | +0.00(+0.00%) |
Apr 01, 2021 | 11.80 | 12.00 | 10.91 | 11.49 | 873,400 | -0.26(-2.21%) |
Mar 31, 2021 | 11.49 | 12.24 | 11.24 | 11.75 | 1,828,645 | +0.46(+4.07%) |
Mar 30, 2021 | 10.78 | 11.58 | 10.65 | 11.29 | 1,736,877 | +0.71(+6.71%) |
Mar 29, 2021 | 10.81 | 11.85 | 10.58 | 10.58 | 1,027,511 | -0.27(-2.49%) |
Mar 26, 2021 | 10.31 | 10.93 | 10.28 | 10.85 | 745,900 | +0.84(+8.39%) |
Mar 25, 2021 | 9.340 | 10.14 | 9.320 | 10.01 | 645,958 | +0.41(+4.27%) |
Mar 24, 2021 | 9.830 | 10.28 | 9.600 | 9.600 | 452,785 | +0.00(+0.00%) |
Mar 23, 2021 | 10.31 | 10.58 | 9.450 | 9.600 | 791,330 | -1.09(-10.20%) |
Mar 22, 2021 | 10.25 | 11.22 | 10.25 | 10.69 | 977,402 | +0.50(+4.91%) |
Mar 19, 2021 | 10.63 | 10.75 | 10.11 | 10.19 | 2,070,400 | -0.38(-3.60%) |
Mar 18, 2021 | 10.58 | 11.29 | 10.40 | 10.57 | 688,832 | -0.19(-1.77%) |
Mar 17, 2021 | 10.49 | 11.10 | 10.37 | 10.76 | 785,000 | +0.20(+1.89%) |
Mar 16, 2021 | 11.22 | 11.25 | 10.50 | 10.56 | 950,239 | -0.23(-2.13%) |
Mar 15, 2021 | 12.19 | 12.19 | 10.55 | 10.79 | 1,380,289 | -1.20(-10.01%) |
Mar 12, 2021 | 11.67 | 12.13 | 10.84 | 11.99 | 1,275,700 | +0.26(+2.22%) |
Mar 11, 2021 | 11.35 | 12.00 | 11.26 | 11.73 | 1,140,497 | +0.66(+5.96%) |
Mar 10, 2021 | 11.26 | 11.44 | 10.55 | 11.07 | 1,195,136 | -0.12(-1.07%) |
Mar 09, 2021 | 10.06 | 11.35 | 9.760 | 11.19 | 1,463,698 | +1.02(+10.03%) |
Mar 08, 2021 | 9.980 | 10.74 | 9.600 | 10.17 | 1,854,962 | +0.48(+4.95%) |
Mar 05, 2021 | 9.030 | 9.770 | 8.700 | 9.690 | 1,301,800 | +1.05(+12.15%) |
Mar 04, 2021 | 9.000 | 9.560 | 8.280 | 8.640 | 1,300,578 | -0.60(-6.49%) |
Mar 03, 2021 | 8.500 | 9.500 | 8.450 | 9.240 | 1,381,408 | +0.85(+10.13%) |
Mar 02, 2021 | 8.600 | 9.070 | 8.380 | 8.390 | 852,974 | -0.23(-2.67%) |
Mar 01, 2021 | 8.740 | 8.890 | 8.360 | 8.620 | 1,387,987 | +0.54(+6.68%) |
Feb 26, 2021 | 8.250 | 8.790 | 7.673 | 8.080 | 1,618,100 | +0.39(+5.07%) |
Feb 25, 2021 | 8.400 | 9.540 | 7.510 | 7.690 | 3,810,705 | -0.76(-8.99%) |
Feb 24, 2021 | 7.620 | 8.930 | 7.430 | 8.450 | 4,808,218 | +0.46(+5.76%) |
Feb 23, 2021 | 6.880 | 9.260 | 6.600 | 7.990 | 48,555,468 | +1.69(+26.83%) |
Feb 22, 2021 | 5.920 | 6.460 | 5.870 | 6.300 | 406,617 | +0.35(+5.88%) |
Feb 19, 2021 | 5.700 | 6.200 | 5.670 | 5.950 | 557,600 | +0.33(+5.87%) |
Feb 18, 2021 | 5.860 | 5.940 | 5.600 | 5.620 | 295,794 | -0.32(-5.39%) |
Feb 17, 2021 | 5.710 | 6.180 | 5.700 | 5.940 | 374,614 | +0.19(+3.30%) |
Feb 16, 2021 | 5.830 | 5.940 | 5.620 | 5.750 | 432,909 | +0.05(+0.88%) |
Feb 12, 2021 | 5.660 | 5.820 | 5.560 | 5.700 | 189,700 | +0.02(+0.35%) |
Feb 11, 2021 | 5.580 | 5.780 | 5.520 | 5.680 | 216,521 | +0.09(+1.61%) |
Feb 10, 2021 | 5.700 | 5.700 | 5.420 | 5.590 | 325,001 | -0.05(-0.89%) |
Feb 09, 2021 | 5.460 | 5.680 | 5.320 | 5.640 | 331,631 | +0.13(+2.36%) |
Feb 08, 2021 | 5.310 | 5.600 | 5.270 | 5.510 | 253,164 | +0.28(+5.35%) |
Feb 05, 2021 | 5.490 | 5.490 | 5.150 | 5.230 | 298,400 | -0.26(-4.74%) |
Feb 04, 2021 | 5.100 | 5.565 | 5.080 | 5.490 | 459,980 | +0.37(+7.23%) |
Feb 03, 2021 | 4.940 | 5.150 | 4.920 | 5.120 | 350,324 | +0.19(+3.85%) |
Feb 02, 2021 | 5.000 | 5.150 | 4.820 | 4.930 | 324,976 | -0.06(-1.20%) |
Feb 01, 2021 | 5.160 | 5.180 | 4.900 | 4.990 | 336,390 | -0.04(-0.80%) |
Jan 29, 2021 | 5.130 | 5.210 | 4.810 | 5.030 | 598,200 | +0.04(+0.80%) |
Jan 28, 2021 | 4.940 | 5.060 | 4.780 | 4.990 | 550,752 | +0.05(+1.01%) |
Jan 27, 2021 | 5.050 | 5.210 | 4.820 | 4.940 | 562,893 | -0.29(-5.54%) |
Jan 26, 2021 | 5.370 | 5.380 | 5.165 | 5.230 | 173,262 | +0.00(+0.00%) |
Jan 25, 2021 | 5.280 | 5.340 | 5.070 | 5.230 | 295,215 | -0.10(-1.88%) |
Jan 22, 2021 | 5.150 | 5.330 | 5.010 | 5.330 | 317,600 | +0.06(+1.14%) |
Jan 21, 2021 | 5.350 | 5.380 | 5.160 | 5.270 | 261,240 | -0.14(-2.59%) |
Jan 20, 2021 | 5.390 | 5.550 | 5.040 | 5.410 | 520,774 | +0.05(+0.93%) |
Jan 19, 2021 | 5.740 | 5.840 | 5.280 | 5.360 | 1,139,024 | -0.29(-5.13%) |
Jan 15, 2021 | 5.590 | 5.830 | 5.465 | 5.650 | 424,900 | -0.13(-2.25%) |
Jan 14, 2021 | 5.560 | 6.020 | 5.560 | 5.780 | 560,752 | +0.30(+5.47%) |
Jan 13, 2021 | 5.730 | 5.730 | 5.480 | 5.480 | 282,676 | -0.24(-4.20%) |
Jan 12, 2021 | 5.630 | 5.800 | 5.530 | 5.720 | 322,943 | +0.14(+2.51%) |
Jan 11, 2021 | 5.360 | 5.670 | 5.343 | 5.580 | 307,153 | -0.11(-1.93%) |
Jan 08, 2021 | 5.670 | 5.690 | 5.400 | 5.690 | 296,900 | +0.05(+0.89%) |
Jan 07, 2021 | 5.610 | 5.750 | 5.350 | 5.640 | 413,107 | +0.08(+1.44%) |
Jan 06, 2021 | 5.410 | 5.750 | 5.350 | 5.560 | 1,032,414 | +0.39(+7.54%) |
Jan 05, 2021 | 4.920 | 5.320 | 4.900 | 5.170 | 552,269 | +0.33(+6.82%) |
Jan 04, 2021 | 4.810 | 4.870 | 4.660 | 4.840 | 208,630 | +0.17(+3.64%) |
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 241,659 | -0.12(-2.51%) | |
Dec 30, 2020 | 4.670 | 4.900 | 4.670 | 4.790 | 241,659 | +0.12(+2.57%) |
Dec 29, 2020 | 4.660 | 4.700 | 4.530 | 4.670 | 195,994 | +0.02(+0.43%) |
Dec 28, 2020 | 4.900 | 4.930 | 4.600 | 4.650 | 432,252 | -0.17(-3.53%) |
Dec 24, 2020 | 4.960 | 5.000 | 4.780 | 4.820 | 92,800 | -0.12(-2.43%) |
Dec 23, 2020 | 4.840 | 4.980 | 4.810 | 4.940 | 184,543 | +0.18(+3.78%) |
Dec 22, 2020 | 4.620 | 4.770 | 4.525 | 4.760 | 246,465 | +0.09(+1.93%) |
Dec 21, 2020 | 4.800 | 4.800 | 4.580 | 4.670 | 344,626 | -0.16(-3.31%) |
Dec 18, 2020 | 5.060 | 5.060 | 4.760 | 4.830 | 764,300 | -0.24(-4.73%) |
Dec 17, 2020 | 5.070 | 5.090 | 4.810 | 5.070 | 221,170 | +0.07(+1.40%) |
Dec 16, 2020 | 5.030 | 5.070 | 4.890 | 5.000 | 274,841 | -0.03(-0.60%) |
Dec 15, 2020 | 4.940 | 5.110 | 4.800 | 5.030 | 220,520 | +0.20(+4.14%) |
Dec 14, 2020 | 5.570 | 5.640 | 4.810 | 4.830 | 545,603 | -0.67(-12.18%) |
Dec 11, 2020 | 5.600 | 5.630 | 5.280 | 5.500 | 310,100 | -0.14(-2.48%) |
Dec 10, 2020 | 5.490 | 5.720 | 5.320 | 5.640 | 350,169 | +0.16(+2.92%) |
Dec 09, 2020 | 5.650 | 5.770 | 5.450 | 5.480 | 469,381 | -0.06(-1.08%) |
Dec 08, 2020 | 6.040 | 6.250 | 5.400 | 5.540 | 1,213,875 | -0.98(-15.03%) |
Dec 07, 2020 | 6.000 | 6.570 | 5.920 | 6.520 | 318,634 | +0.51(+8.49%) |
Dec 04, 2020 | 5.140 | 6.060 | 5.140 | 6.010 | 707,100 | +0.92(+18.07%) |
Dec 03, 2020 | 5.250 | 5.250 | 5.037 | 5.090 | 90,074 | -0.09(-1.74%) |
Dec 02, 2020 | 5.040 | 5.250 | 4.965 | 5.180 | 407,470 | +0.18(+3.60%) |
Dec 01, 2020 | 4.860 | 5.180 | 4.850 | 5.000 | 164,804 | +0.29(+6.16%) |
Nov 30, 2020 | 4.880 | 4.970 | 4.640 | 4.710 | 225,218 | -0.20(-4.07%) |
Nov 27, 2020 | 5.200 | 5.200 | 4.850 | 4.910 | 184,100 | -0.19(-3.73%) |
Nov 25, 2020 | 4.860 | 5.290 | 4.710 | 5.100 | 259,600 | +0.07(+1.39%) |
Nov 24, 2020 | 4.850 | 5.205 | 4.815 | 5.030 | 439,862 | +0.25(+5.23%) |
Nov 23, 2020 | 4.580 | 4.790 | 4.530 | 4.780 | 209,758 | +0.31(+6.94%) |
Nov 20, 2020 | 4.450 | 4.570 | 4.260 | 4.470 | 207,000 | -0.04(-0.89%) |
Nov 19, 2020 | 4.350 | 4.510 | 4.350 | 4.510 | 94,666 | +0.11(+2.50%) |
Nov 18, 2020 | 4.300 | 4.535 | 4.300 | 4.400 | 159,892 | +0.00(+0.00%) |
Nov 17, 2020 | 4.530 | 4.570 | 4.375 | 4.400 | 267,046 | -0.18(-3.93%) |
Nov 16, 2020 | 4.560 | 4.670 | 4.470 | 4.580 | 200,030 | +0.10(+2.23%) |
Nov 13, 2020 | 4.320 | 4.610 | 4.270 | 4.480 | 160,000 | +0.21(+4.92%) |
Nov 12, 2020 | 4.480 | 4.580 | 4.220 | 4.270 | 172,972 | -0.23(-5.11%) |
Nov 11, 2020 | 4.880 | 4.890 | 4.460 | 4.500 | 244,870 | -0.51(-10.18%) |
Nov 10, 2020 | 4.420 | 5.160 | 4.350 | 5.010 | 631,173 | +0.71(+16.51%) |
Nov 09, 2020 | 4.850 | 4.860 | 4.220 | 4.300 | 324,217 | +0.12(+2.87%) |
Nov 06, 2020 | 4.290 | 4.380 | 4.150 | 4.180 | 99,900 | -0.12(-2.79%) |
Nov 05, 2020 | 4.070 | 4.460 | 4.070 | 4.300 | 180,024 | +0.29(+7.23%) |
Nov 04, 2020 | 4.330 | 4.390 | 3.970 | 4.010 | 184,677 | -0.38(-8.66%) |
Nov 03, 2020 | 4.540 | 4.643 | 4.230 | 4.390 | 329,746 | -0.20(-4.36%) |
Nov 02, 2020 | 4.010 | 4.710 | 4.000 | 4.590 | 492,829 | +0.72(+18.60%) |
Oct 30, 2020 | 3.720 | 3.960 | 3.650 | 3.870 | 226,900 | +0.03(+0.78%) |
Oct 29, 2020 | 3.720 | 3.900 | 3.710 | 3.840 | 132,545 | +0.04(+1.05%) |
Oct 28, 2020 | 3.800 | 3.830 | 3.670 | 3.800 | 234,156 | -0.06(-1.55%) |
Oct 27, 2020 | 3.830 | 3.910 | 3.820 | 3.860 | 89,527 | -0.04(-1.03%) |
Oct 26, 2020 | 4.010 | 4.030 | 3.840 | 3.900 | 164,005 | -0.22(-5.34%) |
Oct 23, 2020 | 4.120 | 4.260 | 4.110 | 4.120 | 113,300 | +0.04(+0.98%) |
Oct 22, 2020 | 4.020 | 4.110 | 3.960 | 4.080 | 144,475 | +0.04(+0.99%) |
Oct 21, 2020 | 4.080 | 4.130 | 3.950 | 4.040 | 112,271 | -0.05(-1.22%) |
Oct 20, 2020 | 4.100 | 4.270 | 4.040 | 4.090 | 106,467 | +0.03(+0.74%) |
Oct 19, 2020 | 4.150 | 4.360 | 4.050 | 4.060 | 164,903 | -0.08(-1.93%) |
Oct 16, 2020 | 3.880 | 4.170 | 3.880 | 4.140 | 188,900 | +0.25(+6.43%) |
Oct 15, 2020 | 3.710 | 3.910 | 3.630 | 3.890 | 188,514 | +0.15(+4.01%) |
Oct 14, 2020 | 3.750 | 3.790 | 3.680 | 3.740 | 174,849 | -0.03(-0.80%) |
Oct 13, 2020 | 3.780 | 3.860 | 3.720 | 3.770 | 163,078 | -0.06(-1.57%) |
Oct 12, 2020 | 3.850 | 3.870 | 3.780 | 3.830 | 160,003 | -0.06(-1.54%) |
Oct 09, 2020 | 3.930 | 4.080 | 3.830 | 3.890 | 154,900 | -0.07(-1.77%) |
Oct 08, 2020 | 3.990 | 4.075 | 3.920 | 3.960 | 204,413 | +0.03(+0.76%) |
Oct 07, 2020 | 3.790 | 4.070 | 3.790 | 3.930 | 317,923 | +0.21(+5.65%) |
Oct 06, 2020 | 3.930 | 4.015 | 3.720 | 3.720 | 200,878 | -0.11(-2.87%) |
Oct 05, 2020 | 3.810 | 4.020 | 3.810 | 3.830 | 228,220 | +0.07(+1.86%) |
Oct 02, 2020 | 3.560 | 3.830 | 3.530 | 3.760 | 179,200 | +0.08(+2.17%) |
Oct 01, 2020 | 3.560 | 3.720 | 3.490 | 3.680 | 218,088 | +0.13(+3.66%) |
Sep 30, 2020 | 3.570 | 3.680 | 3.510 | 3.550 | 253,804 | +0.02(+0.57%) |
Sep 29, 2020 | 3.700 | 3.700 | 3.480 | 3.530 | 497,960 | -0.19(-5.11%) |
Sep 28, 2020 | 3.610 | 3.790 | 3.550 | 3.720 | 280,193 | +0.18(+5.08%) |
Sep 25, 2020 | 3.460 | 3.600 | 3.450 | 3.540 | 239,100 | +0.05(+1.43%) |
Sep 24, 2020 | 3.610 | 3.640 | 3.460 | 3.490 | 193,870 | -0.12(-3.32%) |
Sep 23, 2020 | 3.640 | 3.751 | 3.600 | 3.610 | 261,430 | -0.10(-2.70%) |
Sep 22, 2020 | 3.800 | 3.800 | 3.570 | 3.710 | 253,328 | -0.06(-1.59%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.560 | 3.770 | 320,401 | -0.05(-1.31%) |
Sep 18, 2020 | 3.740 | 4.030 | 3.650 | 3.820 | 1,018,400 | +0.07(+1.87%) |
Sep 17, 2020 | 3.610 | 3.810 | 3.476 | 3.750 | 325,352 | +0.09(+2.46%) |
Sep 16, 2020 | 3.700 | 3.800 | 3.610 | 3.660 | 308,516 | +0.08(+2.23%) |
Sep 15, 2020 | 3.530 | 3.695 | 3.480 | 3.580 | 205,468 | +0.09(+2.58%) |
Sep 14, 2020 | 3.580 | 3.580 | 3.480 | 3.490 | 152,577 | -0.05(-1.41%) |
Sep 11, 2020 | 3.550 | 3.600 | 3.460 | 3.540 | 229,700 | -0.04(-1.12%) |
Sep 10, 2020 | 3.650 | 3.670 | 3.560 | 3.580 | 167,836 | -0.07(-1.92%) |
Sep 09, 2020 | 3.740 | 3.740 | 3.600 | 3.650 | 215,927 | -0.08(-2.14%) |
Sep 08, 2020 | 3.670 | 3.890 | 3.575 | 3.730 | 260,361 | +0.04(+1.08%) |
Sep 04, 2020 | 3.880 | 3.940 | 3.682 | 3.690 | 316,100 | -0.10(-2.64%) |
Sep 03, 2020 | 3.820 | 3.870 | 3.650 | 3.790 | 191,066 | -0.07(-1.81%) |
Sep 02, 2020 | 3.900 | 3.970 | 3.850 | 3.860 | 149,031 | -0.05(-1.28%) |
Sep 01, 2020 | 3.760 | 3.920 | 3.720 | 3.910 | 88,866 | +0.14(+3.71%) |
Aug 31, 2020 | 3.960 | 4.000 | 3.760 | 3.770 | 202,417 | -0.16(-4.07%) |
Aug 28, 2020 | 3.830 | 3.950 | 3.720 | 3.930 | 157,100 | +0.08(+2.08%) |
Aug 27, 2020 | 3.970 | 4.010 | 3.750 | 3.850 | 129,008 | -0.09(-2.28%) |
Aug 26, 2020 | 3.980 | 4.040 | 3.900 | 3.940 | 140,253 | -0.06(-1.50%) |
Aug 25, 2020 | 4.070 | 4.110 | 3.980 | 4.000 | 149,087 | +0.00(+0.00%) |
Aug 24, 2020 | 3.920 | 4.010 | 3.850 | 4.000 | 176,438 | +0.06(+1.52%) |
Aug 21, 2020 | 4.170 | 4.180 | 3.860 | 3.940 | 248,800 | -0.33(-7.73%) |
Aug 20, 2020 | 4.120 | 4.280 | 4.050 | 4.270 | 107,457 | +0.04(+0.95%) |
Aug 19, 2020 | 4.250 | 4.380 | 4.190 | 4.230 | 183,490 | -0.04(-0.94%) |
Aug 18, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 147,714 | -0.12(-2.73%) |
Aug 17, 2020 | 4.370 | 4.460 | 4.355 | 4.390 | 197,571 | +0.07(+1.62%) |
Aug 14, 2020 | 4.330 | 4.500 | 4.300 | 4.320 | 195,200 | -0.08(-1.82%) |
Aug 13, 2020 | 4.580 | 4.700 | 4.370 | 4.400 | 138,874 | -0.27(-5.78%) |
Aug 12, 2020 | 4.250 | 4.700 | 4.250 | 4.670 | 335,044 | +0.39(+9.11%) |
Aug 11, 2020 | 4.720 | 4.980 | 4.210 | 4.280 | 657,359 | -0.37(-7.96%) |
Aug 10, 2020 | 4.210 | 4.690 | 4.170 | 4.650 | 413,500 | +0.50(+12.05%) |
Aug 07, 2020 | 3.800 | 4.180 | 3.800 | 4.150 | 341,900 | +0.34(+8.92%) |
Aug 06, 2020 | 4.060 | 4.060 | 3.760 | 3.810 | 230,831 | -0.23(-5.69%) |
Aug 05, 2020 | 3.840 | 4.050 | 3.820 | 4.040 | 204,916 | +0.25(+6.60%) |
Aug 04, 2020 | 3.660 | 3.810 | 3.660 | 3.790 | 211,885 | +0.11(+2.99%) |
Aug 03, 2020 | 3.690 | 3.750 | 3.580 | 3.680 | 177,569 | +0.01(+0.27%) |
Jul 31, 2020 | 3.720 | 3.820 | 3.500 | 3.670 | 1,423,100 | -0.12(-3.17%) |
Jul 30, 2020 | 3.720 | 3.840 | 3.630 | 3.790 | 321,914 | -0.17(-4.29%) |
Jul 29, 2020 | 3.760 | 3.990 | 3.710 | 3.960 | 148,752 | +0.22(+5.88%) |
Jul 28, 2020 | 3.750 | 3.800 | 3.665 | 3.740 | 125,338 | -0.03(-0.80%) |
Jul 27, 2020 | 3.620 | 3.800 | 3.620 | 3.770 | 211,605 | +0.12(+3.29%) |
Jul 24, 2020 | 3.620 | 3.770 | 3.620 | 3.650 | 176,900 | +0.00(+0.00%) |
Jul 23, 2020 | 3.610 | 3.780 | 3.610 | 3.650 | 212,148 | +0.00(+0.00%) |
Jul 22, 2020 | 3.610 | 3.770 | 3.562 | 3.650 | 178,646 | +0.00(+0.00%) |
Jul 21, 2020 | 3.710 | 3.860 | 3.620 | 3.650 | 285,502 | +0.02(+0.55%) |
Jul 20, 2020 | 3.770 | 3.820 | 3.620 | 3.630 | 276,677 | -0.19(-4.97%) |
Jul 17, 2020 | 3.810 | 3.900 | 3.800 | 3.820 | 175,600 | +0.01(+0.26%) |
Jul 16, 2020 | 3.840 | 3.890 | 3.760 | 3.810 | 163,659 | -0.09(-2.31%) |
Jul 15, 2020 | 3.910 | 4.020 | 3.800 | 3.900 | 268,687 | +0.16(+4.28%) |
Jul 14, 2020 | 3.710 | 3.820 | 3.560 | 3.740 | 181,087 | +0.07(+1.91%) |
Jul 13, 2020 | 3.900 | 3.980 | 3.650 | 3.670 | 227,133 | -0.18(-4.68%) |
Jul 10, 2020 | 3.580 | 3.850 | 3.550 | 3.850 | 204,900 | +0.26(+7.24%) |
Jul 09, 2020 | 3.790 | 3.820 | 3.580 | 3.590 | 203,592 | -0.11(-2.97%) |
Jul 08, 2020 | 3.680 | 3.770 | 3.600 | 3.700 | 176,821 | +0.00(+0.00%) |
Jul 07, 2020 | 3.780 | 3.820 | 3.640 | 3.700 | 240,413 | -0.18(-4.64%) |
Jul 06, 2020 | 3.880 | 3.920 | 3.760 | 3.880 | 161,581 | +0.11(+2.92%) |
Jul 02, 2020 | 3.890 | 3.950 | 3.740 | 3.770 | 205,800 | +0.00(+0.00%) |
Jul 01, 2020 | 3.870 | 3.900 | 3.640 | 3.770 | 223,001 | -0.12(-3.08%) |
Jun 30, 2020 | 3.900 | 3.930 | 3.780 | 3.890 | 560,718 | -0.01(-0.26%) |
Jun 29, 2020 | 3.800 | 4.140 | 3.790 | 3.900 | 362,896 | +0.20(+5.41%) |
Jun 26, 2020 | 3.840 | 3.940 | 3.510 | 3.700 | 792,300 | -0.19(-4.88%) |
Jun 25, 2020 | 3.830 | 3.910 | 3.698 | 3.890 | 233,640 | +0.09(+2.37%) |
Jun 24, 2020 | 4.020 | 4.030 | 3.760 | 3.800 | 300,558 | -0.30(-7.32%) |
Jun 23, 2020 | 4.180 | 4.315 | 4.040 | 4.100 | 219,518 | +0.01(+0.24%) |
Jun 22, 2020 | 4.430 | 4.510 | 4.040 | 4.090 | 259,958 | -0.43(-9.51%) |
Jun 19, 2020 | 4.490 | 4.600 | 4.330 | 4.520 | 981,900 | +0.13(+2.96%) |
Jun 18, 2020 | 4.170 | 4.470 | 4.160 | 4.390 | 346,663 | +0.13(+3.05%) |
Jun 17, 2020 | 4.340 | 4.460 | 4.240 | 4.260 | 186,400 | -0.18(-4.05%) |
Jun 16, 2020 | 4.610 | 4.630 | 4.310 | 4.440 | 394,087 | +0.12(+2.78%) |
Jun 15, 2020 | 3.800 | 4.460 | 3.800 | 4.320 | 473,351 | +0.49(+12.79%) |
Jun 12, 2020 | 3.770 | 4.070 | 3.700 | 3.830 | 404,600 | +0.26(+7.28%) |
Jun 11, 2020 | 4.130 | 4.246 | 3.560 | 3.570 | 524,872 | -0.82(-18.68%) |
Jun 10, 2020 | 4.740 | 4.740 | 4.360 | 4.390 | 285,978 | -0.43(-8.92%) |
Jun 09, 2020 | 4.630 | 4.820 | 4.300 | 4.820 | 404,802 | +0.03(+0.63%) |
Jun 08, 2020 | 4.130 | 4.820 | 4.060 | 4.790 | 516,885 | +0.69(+16.83%) |
Jun 05, 2020 | 4.300 | 4.620 | 3.980 | 4.100 | 667,700 | -0.33(-7.45%) |
Jun 04, 2020 | 3.920 | 4.430 | 3.870 | 4.430 | 456,797 | +0.47(+11.87%) |
Jun 03, 2020 | 3.930 | 4.060 | 3.780 | 3.960 | 299,765 | +0.15(+3.94%) |
Jun 02, 2020 | 3.730 | 3.870 | 3.670 | 3.810 | 294,585 | +0.13(+3.53%) |
Jun 01, 2020 | 3.540 | 3.815 | 3.540 | 3.680 | 330,025 | +0.18(+5.14%) |
May 29, 2020 | 3.640 | 3.700 | 3.360 | 3.500 | 698,000 | -0.22(-5.91%) |
May 28, 2020 | 4.170 | 4.170 | 3.710 | 3.720 | 499,714 | -0.36(-8.82%) |
May 27, 2020 | 3.580 | 4.090 | 3.540 | 4.080 | 436,444 | +0.61(+17.58%) |
May 26, 2020 | 3.200 | 3.490 | 3.165 | 3.470 | 546,487 | +0.39(+12.66%) |
May 22, 2020 | 2.990 | 3.090 | 2.840 | 3.080 | 179,400 | +0.14(+4.76%) |
May 21, 2020 | 3.040 | 3.090 | 2.920 | 2.940 | 298,544 | -0.06(-2.00%) |
May 20, 2020 | 3.120 | 3.200 | 2.970 | 3.000 | 350,468 | -0.04(-1.32%) |
May 19, 2020 | 3.030 | 3.160 | 2.970 | 3.040 | 500,524 | -0.02(-0.65%) |
May 18, 2020 | 2.950 | 3.180 | 2.900 | 3.060 | 728,228 | +0.19(+6.62%) |
May 15, 2020 | 2.810 | 2.890 | 2.690 | 2.870 | 392,400 | +0.13(+4.74%) |
May 14, 2020 | 2.650 | 2.900 | 2.530 | 2.740 | 362,646 | +0.00(+0.00%) |
May 13, 2020 | 2.990 | 2.990 | 2.640 | 2.740 | 369,774 | -0.29(-9.57%) |
May 12, 2020 | 3.030 | 3.150 | 2.990 | 3.030 | 447,593 | -0.06(-1.94%) |
May 11, 2020 | 3.070 | 3.170 | 2.920 | 3.090 | 483,012 | -0.03(-0.96%) |
May 08, 2020 | 2.680 | 3.140 | 2.560 | 3.120 | 1,052,200 | +0.63(+25.30%) |
May 07, 2020 | 2.490 | 2.560 | 2.390 | 2.490 | 511,081 | +0.09(+3.75%) |
May 06, 2020 | 2.450 | 2.480 | 2.305 | 2.400 | 360,711 | -0.04(-1.64%) |
May 05, 2020 | 2.660 | 2.720 | 2.430 | 2.440 | 353,412 | -0.12(-4.69%) |
May 04, 2020 | 2.520 | 2.620 | 2.410 | 2.560 | 633,099 | -0.04(-1.54%) |