Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.640 | 5.880 | 5.630 | 5.670 | 800,100 | -0.18(-3.08%) |
Apr 29, 2021 | 6.110 | 6.180 | 5.720 | 5.850 | 816,727 | -0.21(-3.47%) |
Apr 28, 2021 | 5.750 | 6.190 | 5.680 | 6.060 | 914,227 | +0.25(+4.30%) |
Apr 27, 2021 | 6.100 | 6.160 | 5.750 | 5.810 | 954,664 | -0.21(-3.49%) |
Apr 26, 2021 | 5.900 | 6.120 | 5.850 | 6.020 | 804,059 | +0.17(+2.91%) |
Apr 23, 2021 | 5.730 | 5.980 | 5.680 | 5.850 | 644,100 | +0.20(+3.54%) |
Apr 22, 2021 | 5.750 | 5.850 | 5.540 | 5.650 | 1,207,850 | +0.03(+0.53%) |
Apr 21, 2021 | 5.340 | 5.640 | 5.240 | 5.620 | 1,314,738 | +0.22(+4.07%) |
Apr 20, 2021 | 5.310 | 5.590 | 5.280 | 5.400 | 1,407,799 | -0.08(-1.46%) |
Apr 19, 2021 | 5.730 | 5.780 | 5.430 | 5.480 | 1,630,703 | -0.37(-6.32%) |
Apr 16, 2021 | 5.910 | 5.990 | 5.670 | 5.850 | 1,541,400 | -0.07(-1.18%) |
Apr 15, 2021 | 6.250 | 6.350 | 5.890 | 5.920 | 1,336,583 | -0.27(-4.36%) |
Apr 14, 2021 | 6.290 | 6.580 | 6.170 | 6.190 | 1,302,830 | +0.02(+0.32%) |
Apr 13, 2021 | 6.180 | 6.260 | 6.030 | 6.170 | 1,193,974 | -0.05(-0.80%) |
Apr 12, 2021 | 6.230 | 6.290 | 6.020 | 6.220 | 962,623 | -0.04(-0.64%) |
Apr 09, 2021 | 6.660 | 6.680 | 6.170 | 6.260 | 1,619,400 | -0.43(-6.43%) |
Apr 08, 2021 | 6.640 | 6.700 | 6.510 | 6.690 | 685,915 | +0.18(+2.76%) |
Apr 07, 2021 | 6.670 | 6.720 | 6.420 | 6.510 | 813,819 | -0.19(-2.84%) |
Apr 06, 2021 | 6.870 | 6.920 | 6.620 | 6.700 | 856,743 | -0.20(-2.90%) |
Apr 05, 2021 | 6.900 | 7.230 | 6.800 | 6.900 | 1,402,496 | +0.16(+2.37%) |
Apr 01, 2021 | 6.930 | 7.060 | 6.720 | 6.740 | 1,233,600 | +0.04(+0.60%) |
Mar 31, 2021 | 6.450 | 6.770 | 6.420 | 6.700 | 1,145,572 | +0.39(+6.18%) |
Mar 30, 2021 | 6.110 | 6.480 | 5.840 | 6.310 | 1,304,274 | +0.19(+3.10%) |
Mar 29, 2021 | 6.400 | 6.420 | 6.030 | 6.120 | 967,525 | -0.32(-4.97%) |
Mar 26, 2021 | 6.500 | 6.660 | 6.120 | 6.440 | 1,467,200 | +0.01(+0.16%) |
Mar 25, 2021 | 6.040 | 6.500 | 6.000 | 6.430 | 1,978,683 | +0.14(+2.23%) |
Mar 24, 2021 | 7.500 | 7.590 | 6.200 | 6.290 | 5,996,857 | -1.39(-18.10%) |
Mar 23, 2021 | 7.540 | 8.130 | 7.230 | 7.680 | 6,769,347 | +0.11(+1.45%) |
Mar 22, 2021 | 7.590 | 7.780 | 7.330 | 7.570 | 1,092,682 | -0.09(-1.17%) |
Mar 19, 2021 | 7.300 | 7.680 | 7.260 | 7.660 | 2,812,400 | +0.38(+5.22%) |
Mar 18, 2021 | 7.710 | 7.820 | 7.190 | 7.280 | 1,688,649 | -0.59(-7.50%) |
Mar 17, 2021 | 6.960 | 8.140 | 6.930 | 7.870 | 2,328,859 | +0.60(+8.25%) |
Mar 16, 2021 | 7.800 | 8.100 | 7.260 | 7.270 | 2,484,715 | -0.39(-5.09%) |
Mar 15, 2021 | 7.600 | 7.890 | 7.410 | 7.660 | 2,157,805 | +0.15(+2.00%) |
Mar 12, 2021 | 6.820 | 7.530 | 6.770 | 7.510 | 2,200,900 | +0.47(+6.68%) |
Mar 11, 2021 | 6.900 | 7.170 | 6.820 | 7.040 | 1,992,178 | +0.32(+4.76%) |
Mar 10, 2021 | 6.820 | 6.970 | 6.310 | 6.720 | 3,388,494 | -0.26(-3.72%) |
Mar 09, 2021 | 6.630 | 7.200 | 6.500 | 6.980 | 3,214,622 | +0.60(+9.40%) |
Mar 08, 2021 | 6.530 | 6.820 | 6.290 | 6.380 | 2,347,970 | -0.01(-0.23%) |
Mar 05, 2021 | 6.100 | 6.460 | 5.260 | 6.395 | 9,520,100 | +0.30(+5.01%) |
Mar 04, 2021 | 6.500 | 6.750 | 5.760 | 6.090 | 3,912,749 | -0.42(-6.45%) |
Mar 03, 2021 | 7.390 | 7.440 | 6.410 | 6.510 | 2,805,961 | -0.88(-11.91%) |
Mar 02, 2021 | 7.270 | 7.740 | 7.170 | 7.390 | 2,417,311 | +0.12(+1.65%) |
Mar 01, 2021 | 7.370 | 7.630 | 7.140 | 7.270 | 1,791,257 | +0.18(+2.54%) |
Feb 26, 2021 | 7.040 | 7.400 | 6.700 | 7.090 | 2,463,100 | -0.09(-1.25%) |
Feb 25, 2021 | 7.640 | 7.880 | 6.950 | 7.180 | 2,360,544 | -0.56(-7.24%) |
Feb 24, 2021 | 7.420 | 7.890 | 7.170 | 7.740 | 1,767,365 | +0.37(+5.02%) |
Feb 23, 2021 | 7.010 | 7.430 | 6.350 | 7.370 | 4,696,609 | -0.69(-8.56%) |
Feb 22, 2021 | 7.990 | 8.350 | 7.920 | 8.060 | 2,496,512 | -0.22(-2.66%) |
Feb 19, 2021 | 8.050 | 8.480 | 8.020 | 8.280 | 2,457,600 | +0.34(+4.28%) |
Feb 18, 2021 | 8.200 | 8.300 | 7.890 | 7.940 | 3,326,044 | -0.62(-7.24%) |
Feb 17, 2021 | 8.630 | 8.790 | 7.910 | 8.560 | 5,237,534 | -0.18(-2.06%) |
Feb 16, 2021 | 9.300 | 9.350 | 8.700 | 8.740 | 4,727,393 | -0.51(-5.51%) |
Feb 12, 2021 | 9.000 | 9.430 | 8.810 | 9.250 | 3,696,700 | +0.14(+1.54%) |
Feb 11, 2021 | 9.390 | 9.400 | 8.700 | 9.110 | 4,732,954 | -0.27(-2.88%) |
Feb 10, 2021 | 9.750 | 9.820 | 8.880 | 9.380 | 7,259,164 | -0.14(-1.47%) |
Feb 09, 2021 | 9.720 | 10.29 | 9.490 | 9.520 | 5,446,221 | -0.07(-0.73%) |
Feb 08, 2021 | 9.780 | 9.850 | 9.350 | 9.590 | 5,787,236 | +0.01(+0.10%) |
Feb 05, 2021 | 9.670 | 9.740 | 9.250 | 9.580 | 6,628,000 | +0.26(+2.79%) |
Feb 04, 2021 | 9.500 | 9.820 | 9.210 | 9.320 | 17,502,116 | -1.41(-13.14%) |
Feb 03, 2021 | 11.57 | 11.58 | 10.53 | 10.73 | 3,715,038 | -0.59(-5.21%) |
Feb 02, 2021 | 10.33 | 11.71 | 10.25 | 11.32 | 3,981,501 | +0.99(+9.58%) |
Feb 01, 2021 | 10.21 | 10.40 | 9.480 | 10.33 | 2,649,181 | +0.36(+3.61%) |
Jan 29, 2021 | 10.07 | 10.65 | 9.770 | 9.970 | 2,246,000 | -0.17(-1.68%) |
Jan 28, 2021 | 10.84 | 11.19 | 9.730 | 10.14 | 2,901,378 | -0.60(-5.59%) |
Jan 27, 2021 | 10.97 | 12.15 | 10.60 | 10.74 | 2,701,202 | -1.11(-9.37%) |
Jan 26, 2021 | 12.18 | 12.37 | 11.51 | 11.85 | 2,177,082 | -0.35(-2.87%) |
Jan 25, 2021 | 12.53 | 13.32 | 11.50 | 12.20 | 3,846,572 | +0.13(+1.08%) |
Jan 22, 2021 | 11.01 | 12.20 | 10.97 | 12.07 | 2,325,800 | +1.12(+10.23%) |
Jan 21, 2021 | 11.40 | 11.68 | 10.69 | 10.95 | 2,593,961 | -0.58(-5.03%) |
Jan 20, 2021 | 10.63 | 11.70 | 10.41 | 11.53 | 3,389,353 | +1.05(+10.02%) |
Jan 19, 2021 | 11.18 | 11.36 | 10.33 | 10.48 | 2,340,832 | -0.52(-4.73%) |
Jan 15, 2021 | 11.43 | 11.84 | 10.43 | 11.00 | 2,824,000 | -0.36(-3.17%) |
Jan 14, 2021 | 10.78 | 12.34 | 10.52 | 11.36 | 4,991,166 | +1.02(+9.86%) |
Jan 13, 2021 | 9.600 | 10.68 | 9.400 | 10.34 | 3,585,239 | +0.74(+7.71%) |
Jan 12, 2021 | 9.150 | 9.650 | 9.000 | 9.600 | 1,828,200 | +0.54(+5.96%) |
Jan 11, 2021 | 9.300 | 9.580 | 8.820 | 9.060 | 1,755,004 | -0.28(-3.00%) |
Jan 08, 2021 | 9.850 | 10.92 | 9.050 | 9.340 | 3,623,200 | -0.68(-6.79%) |
Jan 07, 2021 | 8.690 | 10.11 | 8.610 | 10.02 | 5,308,843 | +1.62(+19.29%) |
Jan 06, 2021 | 8.380 | 9.130 | 8.330 | 8.400 | 2,366,421 | -0.20(-2.33%) |
Jan 05, 2021 | 8.500 | 8.810 | 8.100 | 8.600 | 1,814,282 | -0.16(-1.83%) |
Jan 04, 2021 | 8.870 | 9.150 | 8.610 | 8.760 | 1,880,994 | +0.00(+0.00%) |
Dec 31, 2020 | 8.760 | 8.760 | 8.760 | 2,281,447 | -0.39(-4.26%) | |
Dec 30, 2020 | 9.370 | 9.980 | 9.150 | 9.150 | 2,281,447 | -0.24(-2.56%) |
Dec 29, 2020 | 9.250 | 9.540 | 8.190 | 9.390 | 2,721,708 | +0.10(+1.08%) |
Dec 28, 2020 | 9.500 | 9.790 | 8.870 | 9.290 | 3,553,849 | -0.10(-1.06%) |
Dec 24, 2020 | 10.24 | 10.25 | 9.340 | 9.390 | 2,421,700 | -0.82(-8.03%) |
Dec 23, 2020 | 9.530 | 10.29 | 9.340 | 10.21 | 3,871,599 | +0.47(+4.83%) |
Dec 22, 2020 | 9.810 | 10.27 | 8.500 | 9.740 | 6,388,803 | +0.37(+3.95%) |
Dec 21, 2020 | 7.980 | 9.440 | 7.880 | 9.370 | 5,684,684 | +1.28(+15.82%) |
Dec 18, 2020 | 7.880 | 8.300 | 7.530 | 8.090 | 4,534,200 | +0.23(+2.93%) |
Dec 17, 2020 | 7.180 | 8.150 | 7.180 | 7.860 | 5,571,805 | +0.73(+10.24%) |
Dec 16, 2020 | 7.130 | 7.300 | 6.870 | 7.130 | 2,165,410 | +0.02(+0.28%) |
Dec 15, 2020 | 7.440 | 7.570 | 6.850 | 7.110 | 3,442,772 | -0.29(-3.92%) |
Dec 14, 2020 | 7.560 | 7.700 | 7.240 | 7.400 | 3,636,753 | +0.16(+2.21%) |
Dec 11, 2020 | 7.430 | 7.950 | 7.050 | 7.240 | 8,150,400 | +0.24(+3.43%) |
Dec 10, 2020 | 6.980 | 7.460 | 6.720 | 7.000 | 16,602,369 | -1.67(-19.26%) |
Dec 09, 2020 | 9.020 | 10.49 | 8.350 | 8.670 | 6,531,476 | -0.49(-5.35%) |
Dec 08, 2020 | 9.680 | 9.710 | 8.760 | 9.160 | 5,009,944 | -0.46(-4.78%) |
Dec 07, 2020 | 8.250 | 11.40 | 8.100 | 9.620 | 17,730,706 | +1.56(+19.35%) |
Dec 04, 2020 | 6.580 | 8.580 | 6.440 | 8.060 | 13,152,400 | +1.76(+27.94%) |
Dec 03, 2020 | 5.830 | 6.680 | 5.620 | 6.300 | 2,947,819 | +0.61(+10.72%) |
Dec 02, 2020 | 5.450 | 5.890 | 5.230 | 5.690 | 1,477,291 | -0.06(-1.04%) |
Dec 01, 2020 | 5.400 | 5.850 | 5.050 | 5.750 | 3,581,366 | -0.05(-0.86%) |
Nov 30, 2020 | 4.710 | 6.440 | 4.510 | 5.800 | 31,300,564 | +1.64(+39.42%) |
Nov 27, 2020 | 4.290 | 4.420 | 4.030 | 4.160 | 1,090,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.980 | 4.200 | 3.940 | 4.160 | 1,611,400 | +0.18(+4.52%) |
Nov 24, 2020 | 4.020 | 4.040 | 3.880 | 3.980 | 397,375 | +0.02(+0.51%) |
Nov 23, 2020 | 3.830 | 4.070 | 3.790 | 3.960 | 662,439 | +0.10(+2.59%) |
Nov 20, 2020 | 3.860 | 3.900 | 3.710 | 3.860 | 615,400 | +0.00(+0.00%) |
Nov 19, 2020 | 3.860 | 4.030 | 3.730 | 3.860 | 1,202,083 | +0.11(+2.93%) |
Nov 18, 2020 | 3.920 | 3.970 | 3.700 | 3.750 | 1,122,050 | -0.19(-4.82%) |
Nov 17, 2020 | 3.950 | 4.030 | 3.610 | 3.940 | 2,205,196 | -0.03(-0.76%) |
Nov 16, 2020 | 3.980 | 4.140 | 3.820 | 3.970 | 1,399,558 | +0.02(+0.51%) |
Nov 13, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 421,900 | -0.11(-2.71%) |
Nov 12, 2020 | 4.030 | 4.060 | 3.720 | 4.060 | 1,343,904 | +0.06(+1.50%) |
Nov 11, 2020 | 4.140 | 4.160 | 3.920 | 4.000 | 545,014 | -0.08(-1.96%) |
Nov 10, 2020 | 4.350 | 4.370 | 3.810 | 4.080 | 1,387,860 | -0.27(-6.21%) |
Nov 09, 2020 | 4.120 | 4.380 | 3.960 | 4.350 | 1,491,748 | +0.39(+9.85%) |
Nov 06, 2020 | 4.110 | 4.110 | 3.910 | 3.960 | 481,800 | -0.16(-3.88%) |
Nov 05, 2020 | 4.120 | 4.240 | 3.960 | 4.120 | 895,086 | +0.20(+5.10%) |
Nov 04, 2020 | 3.970 | 4.050 | 3.850 | 3.920 | 765,392 | +0.00(+0.00%) |
Nov 03, 2020 | 3.600 | 4.130 | 3.600 | 3.920 | 743,011 | +0.36(+10.11%) |
Nov 02, 2020 | 3.800 | 3.920 | 3.520 | 3.560 | 614,860 | -0.24(-6.32%) |
Oct 30, 2020 | 3.980 | 4.000 | 3.720 | 3.800 | 381,300 | -0.15(-3.80%) |
Oct 29, 2020 | 3.970 | 4.020 | 3.840 | 3.950 | 246,952 | -0.04(-1.00%) |
Oct 28, 2020 | 3.870 | 4.030 | 3.730 | 3.990 | 393,909 | -0.02(-0.50%) |
Oct 27, 2020 | 3.910 | 4.030 | 3.910 | 4.010 | 171,930 | +0.08(+2.04%) |
Oct 26, 2020 | 4.070 | 4.200 | 3.830 | 3.930 | 658,819 | -0.35(-8.18%) |
Oct 23, 2020 | 4.020 | 4.280 | 3.940 | 4.280 | 466,000 | +0.28(+7.00%) |
Oct 22, 2020 | 4.050 | 4.090 | 3.810 | 4.000 | 619,182 | +0.00(+0.00%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.960 | 4.000 | 418,204 | -0.14(-3.38%) |
Oct 20, 2020 | 4.400 | 4.480 | 4.020 | 4.140 | 605,917 | -0.24(-5.48%) |
Oct 19, 2020 | 4.520 | 4.520 | 4.320 | 4.380 | 293,040 | -0.03(-0.68%) |
Oct 16, 2020 | 4.460 | 4.460 | 4.270 | 4.410 | 384,400 | +0.04(+0.92%) |
Oct 15, 2020 | 4.440 | 4.450 | 4.250 | 4.370 | 604,998 | -0.21(-4.59%) |
Oct 14, 2020 | 4.620 | 4.700 | 4.460 | 4.580 | 466,454 | +0.04(+0.88%) |
Oct 13, 2020 | 4.550 | 4.600 | 4.410 | 4.540 | 466,539 | -0.01(-0.22%) |
Oct 12, 2020 | 4.640 | 4.680 | 4.390 | 4.550 | 772,605 | -0.08(-1.73%) |
Oct 09, 2020 | 4.990 | 4.990 | 4.580 | 4.630 | 1,189,700 | -0.37(-7.40%) |
Oct 08, 2020 | 4.540 | 5.080 | 4.500 | 5.000 | 1,624,351 | +0.56(+12.61%) |
Oct 07, 2020 | 4.300 | 4.510 | 4.220 | 4.440 | 712,915 | +0.16(+3.74%) |
Oct 06, 2020 | 4.440 | 4.520 | 4.200 | 4.280 | 504,713 | -0.17(-3.82%) |
Oct 05, 2020 | 4.370 | 4.530 | 4.350 | 4.450 | 539,906 | +0.16(+3.73%) |
Oct 02, 2020 | 4.000 | 4.430 | 3.960 | 4.290 | 757,500 | +0.15(+3.62%) |
Oct 01, 2020 | 4.450 | 4.450 | 4.040 | 4.140 | 1,291,213 | -0.34(-7.59%) |
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |
Sep 01, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 466,679 | -0.05(-1.75%) |
Aug 31, 2020 | 2.900 | 2.930 | 2.800 | 2.850 | 535,425 | -0.03(-1.04%) |
Aug 28, 2020 | 2.920 | 2.950 | 2.860 | 2.880 | 378,100 | -0.03(-1.03%) |
Aug 27, 2020 | 2.980 | 2.980 | 2.880 | 2.910 | 367,044 | -0.06(-2.02%) |
Aug 26, 2020 | 2.850 | 3.020 | 2.840 | 2.970 | 847,032 | +0.13(+4.58%) |
Aug 25, 2020 | 2.950 | 2.950 | 2.760 | 2.840 | 422,452 | -0.01(-0.35%) |
Aug 24, 2020 | 3.000 | 3.070 | 2.780 | 2.850 | 1,111,341 | -0.13(-4.36%) |
Aug 21, 2020 | 2.980 | 3.000 | 2.900 | 2.980 | 629,900 | +0.03(+1.02%) |
Aug 20, 2020 | 3.000 | 3.080 | 2.880 | 2.950 | 939,831 | +0.03(+1.03%) |
Aug 19, 2020 | 3.030 | 3.030 | 2.850 | 2.920 | 934,331 | -0.08(-2.67%) |
Aug 18, 2020 | 2.810 | 3.100 | 2.780 | 3.000 | 3,067,225 | +0.29(+10.70%) |
Aug 17, 2020 | 2.610 | 2.740 | 2.540 | 2.710 | 2,000,357 | +0.16(+6.27%) |
Aug 14, 2020 | 2.600 | 2.610 | 2.490 | 2.550 | 1,020,300 | +0.04(+1.59%) |
Aug 13, 2020 | 2.530 | 2.530 | 2.400 | 2.510 | 452,343 | +0.02(+0.80%) |
Aug 12, 2020 | 2.550 | 2.580 | 2.480 | 2.490 | 769,180 | -0.02(-0.80%) |
Aug 11, 2020 | 2.500 | 2.530 | 2.420 | 2.510 | 553,459 | +0.00(+0.00%) |
Aug 10, 2020 | 2.530 | 2.530 | 2.410 | 2.510 | 655,490 | +0.00(+0.00%) |
Aug 07, 2020 | 2.410 | 2.540 | 2.395 | 2.510 | 3,496,000 | -0.55(-17.97%) |
Aug 06, 2020 | 3.140 | 3.290 | 3.060 | 3.060 | 140,260 | -0.11(-3.47%) |
Aug 05, 2020 | 3.500 | 3.550 | 3.090 | 3.170 | 201,536 | -0.30(-8.65%) |
Aug 04, 2020 | 3.200 | 3.489 | 3.200 | 3.470 | 82,834 | +0.20(+6.12%) |
Aug 03, 2020 | 3.100 | 3.440 | 3.100 | 3.270 | 139,900 | +0.22(+7.21%) |
Jul 31, 2020 | 3.470 | 3.530 | 3.050 | 3.050 | 237,700 | -0.40(-11.59%) |
Jul 30, 2020 | 3.400 | 3.554 | 3.380 | 3.450 | 69,073 | -0.02(-0.58%) |
Jul 29, 2020 | 3.490 | 3.540 | 3.240 | 3.470 | 160,127 | +0.00(+0.00%) |
Jul 28, 2020 | 3.650 | 3.770 | 3.450 | 3.470 | 189,125 | -0.24(-6.47%) |
Jul 27, 2020 | 3.800 | 3.880 | 3.650 | 3.710 | 109,909 | -0.05(-1.33%) |
Jul 24, 2020 | 4.150 | 4.150 | 3.760 | 3.760 | 253,600 | -0.45(-10.69%) |
Jul 23, 2020 | 4.120 | 4.399 | 4.020 | 4.210 | 135,798 | +0.09(+2.18%) |
Jul 22, 2020 | 4.070 | 4.160 | 3.900 | 4.120 | 95,588 | -0.04(-0.96%) |
Jul 21, 2020 | 4.290 | 4.335 | 3.780 | 4.160 | 275,646 | -0.15(-3.48%) |
Jul 20, 2020 | 4.210 | 4.450 | 4.110 | 4.310 | 230,834 | +0.19(+4.61%) |
Jul 17, 2020 | 3.680 | 4.280 | 3.610 | 4.120 | 267,300 | +0.51(+14.13%) |
Jul 16, 2020 | 3.860 | 4.021 | 3.540 | 3.610 | 178,781 | -0.25(-6.48%) |
Jul 15, 2020 | 4.510 | 4.550 | 3.650 | 3.860 | 514,364 | -0.50(-11.47%) |
Jul 14, 2020 | 3.870 | 4.500 | 3.860 | 4.360 | 862,313 | +0.48(+12.37%) |
Jul 13, 2020 | 3.500 | 3.900 | 3.496 | 3.880 | 406,806 | +0.40(+11.49%) |
Jul 10, 2020 | 3.500 | 3.500 | 3.420 | 3.480 | 87,200 | +0.01(+0.29%) |
Jul 09, 2020 | 3.470 | 3.490 | 3.340 | 3.470 | 173,036 | +0.06(+1.76%) |
Jul 08, 2020 | 3.260 | 3.410 | 3.050 | 3.410 | 108,127 | +0.17(+5.25%) |
Jul 07, 2020 | 3.240 | 3.450 | 3.130 | 3.240 | 219,594 | +0.03(+0.93%) |
Jul 06, 2020 | 3.100 | 3.210 | 3.070 | 3.210 | 54,183 | +0.11(+3.55%) |
Jul 02, 2020 | 3.120 | 3.145 | 3.021 | 3.100 | 73,700 | -0.01(-0.32%) |
Jul 01, 2020 | 3.230 | 3.280 | 2.990 | 3.110 | 195,205 | -0.11(-3.42%) |
Jun 30, 2020 | 3.320 | 3.340 | 3.210 | 3.220 | 96,929 | +0.02(+0.63%) |
Jun 29, 2020 | 3.300 | 3.310 | 3.180 | 3.200 | 67,547 | -0.11(-3.32%) |
Jun 26, 2020 | 3.200 | 3.310 | 3.130 | 3.310 | 69,900 | +0.11(+3.44%) |
Jun 25, 2020 | 3.120 | 3.390 | 3.120 | 3.200 | 106,569 | +0.08(+2.56%) |
Jun 24, 2020 | 3.260 | 3.440 | 3.120 | 3.120 | 204,725 | -0.28(-8.24%) |
Jun 23, 2020 | 3.340 | 3.450 | 3.210 | 3.400 | 653,633 | +0.28(+8.97%) |
Jun 22, 2020 | 3.040 | 3.120 | 2.980 | 3.120 | 498,345 | +0.08(+2.63%) |
Jun 19, 2020 | 3.040 | 3.160 | 2.990 | 3.040 | 202,600 | +0.06(+2.01%) |
Jun 18, 2020 | 2.800 | 3.140 | 2.620 | 2.980 | 268,533 | +0.20(+7.19%) |
Jun 17, 2020 | 2.680 | 2.780 | 2.680 | 2.780 | 50,773 | +0.11(+4.12%) |
Jun 16, 2020 | 2.700 | 2.730 | 2.580 | 2.670 | 59,507 | +0.04(+1.52%) |
Jun 15, 2020 | 2.450 | 2.690 | 2.410 | 2.630 | 86,465 | +0.14(+5.62%) |
Jun 12, 2020 | 2.470 | 2.540 | 2.370 | 2.490 | 56,200 | +0.17(+7.33%) |
Jun 11, 2020 | 2.583 | 2.650 | 2.260 | 2.320 | 182,451 | -0.31(-11.79%) |
Jun 10, 2020 | 2.650 | 2.680 | 2.530 | 2.630 | 33,825 | +0.01(+0.38%) |
Jun 09, 2020 | 2.700 | 2.720 | 2.600 | 2.620 | 63,729 | -0.09(-3.32%) |
Jun 08, 2020 | 2.630 | 2.750 | 2.630 | 2.710 | 48,045 | +0.08(+3.04%) |
Jun 05, 2020 | 2.790 | 2.815 | 2.620 | 2.630 | 120,800 | -0.15(-5.40%) |
Jun 04, 2020 | 2.780 | 2.850 | 2.750 | 2.780 | 43,392 | +0.01(+0.36%) |
Jun 03, 2020 | 2.850 | 2.850 | 2.760 | 2.770 | 44,218 | +0.05(+1.84%) |
Jun 02, 2020 | 2.840 | 3.000 | 2.700 | 2.720 | 113,805 | -0.08(-2.86%) |
Jun 01, 2020 | 2.700 | 2.820 | 2.690 | 2.800 | 37,253 | +0.09(+3.32%) |
May 29, 2020 | 2.720 | 2.760 | 2.620 | 2.710 | 53,600 | -0.01(-0.37%) |
May 28, 2020 | 2.894 | 2.894 | 2.720 | 2.720 | 69,031 | -0.16(-5.56%) |
May 27, 2020 | 2.860 | 3.000 | 2.840 | 2.880 | 115,117 | -0.03(-1.03%) |
May 26, 2020 | 2.800 | 3.000 | 2.700 | 2.910 | 180,906 | +0.21(+7.78%) |
May 22, 2020 | 2.560 | 2.800 | 2.560 | 2.700 | 152,400 | +0.15(+5.88%) |
May 21, 2020 | 2.450 | 2.720 | 2.410 | 2.550 | 214,225 | +0.10(+4.08%) |
May 20, 2020 | 2.330 | 2.530 | 2.330 | 2.450 | 91,462 | +0.07(+2.94%) |
May 19, 2020 | 2.250 | 2.440 | 2.240 | 2.380 | 114,195 | +0.19(+8.68%) |
May 18, 2020 | 2.420 | 2.440 | 2.170 | 2.190 | 116,231 | -0.23(-9.50%) |
May 15, 2020 | 2.410 | 2.430 | 2.240 | 2.420 | 129,000 | +0.10(+4.31%) |
May 14, 2020 | 2.300 | 2.330 | 2.170 | 2.320 | 78,814 | +0.01(+0.43%) |
May 13, 2020 | 2.370 | 2.440 | 2.280 | 2.310 | 86,879 | +0.00(+0.00%) |
May 12, 2020 | 2.280 | 2.390 | 2.200 | 2.310 | 72,865 | +0.05(+2.21%) |
May 11, 2020 | 1.960 | 2.390 | 1.960 | 2.260 | 239,089 | +0.23(+11.33%) |
May 08, 2020 | 2.190 | 2.220 | 2.010 | 2.030 | 148,200 | -0.12(-5.58%) |
May 07, 2020 | 2.070 | 2.240 | 2.070 | 2.150 | 226,430 | +0.12(+5.91%) |
May 06, 2020 | 1.840 | 2.250 | 1.810 | 2.030 | 350,001 | +0.20(+10.93%) |
May 05, 2020 | 1.740 | 1.870 | 1.740 | 1.830 | 69,676 | +0.08(+4.57%) |
May 04, 2020 | 1.780 | 1.780 | 1.700 | 1.750 | 28,187 | +0.03(+1.74%) |