Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.270 | 4.520 | 4.200 | 4.290 | 1,053,000 | -0.03(-0.69%) |
Apr 29, 2021 | 4.380 | 4.600 | 4.160 | 4.320 | 1,900,202 | +0.00(+0.00%) |
Apr 28, 2021 | 4.170 | 4.380 | 4.100 | 4.320 | 1,478,521 | +0.18(+4.35%) |
Apr 27, 2021 | 4.160 | 4.200 | 4.020 | 4.140 | 844,738 | +0.00(+0.00%) |
Apr 26, 2021 | 4.020 | 4.160 | 3.890 | 4.140 | 831,195 | +0.15(+3.76%) |
Apr 23, 2021 | 3.800 | 4.010 | 3.760 | 3.990 | 1,079,700 | +0.19(+5.00%) |
Apr 22, 2021 | 3.670 | 3.910 | 3.590 | 3.800 | 1,476,431 | +0.21(+5.85%) |
Apr 21, 2021 | 3.430 | 3.630 | 3.370 | 3.590 | 736,096 | +0.13(+3.76%) |
Apr 20, 2021 | 3.560 | 3.630 | 3.360 | 3.460 | 1,070,848 | -0.11(-3.08%) |
Apr 19, 2021 | 3.530 | 3.620 | 3.400 | 3.570 | 1,252,262 | -0.04(-1.11%) |
Apr 16, 2021 | 3.700 | 3.730 | 3.510 | 3.610 | 1,335,900 | -0.13(-3.48%) |
Apr 15, 2021 | 3.760 | 3.910 | 3.700 | 3.740 | 840,856 | -0.10(-2.60%) |
Apr 14, 2021 | 3.770 | 3.930 | 3.730 | 3.840 | 1,142,455 | +0.00(+0.00%) |
Apr 13, 2021 | 3.840 | 3.850 | 3.620 | 3.840 | 1,213,127 | +0.05(+1.32%) |
Apr 12, 2021 | 4.030 | 4.100 | 3.710 | 3.790 | 1,850,322 | -0.28(-6.88%) |
Apr 09, 2021 | 4.190 | 4.230 | 4.020 | 4.070 | 1,269,600 | -0.12(-2.86%) |
Apr 08, 2021 | 4.220 | 4.290 | 4.050 | 4.190 | 934,419 | +0.03(+0.72%) |
Apr 07, 2021 | 4.410 | 4.470 | 4.120 | 4.160 | 1,353,646 | -0.32(-7.14%) |
Apr 06, 2021 | 4.170 | 4.700 | 4.150 | 4.480 | 2,569,676 | +0.27(+6.41%) |
Apr 05, 2021 | 4.300 | 4.440 | 4.100 | 4.210 | 1,862,651 | -0.01(-0.24%) |
Apr 01, 2021 | 4.270 | 4.380 | 4.000 | 4.220 | 2,974,000 | -0.12(-2.76%) |
Mar 31, 2021 | 4.200 | 4.540 | 4.120 | 4.340 | 2,277,840 | +0.23(+5.60%) |
Mar 30, 2021 | 4.520 | 4.570 | 3.880 | 4.110 | 3,269,882 | -0.32(-7.22%) |
Mar 29, 2021 | 5.500 | 5.650 | 4.400 | 4.430 | 4,538,852 | -1.14(-20.47%) |
Mar 26, 2021 | 5.980 | 6.950 | 4.860 | 5.570 | 14,676,900 | -0.40(-6.70%) |
Mar 25, 2021 | 5.430 | 6.120 | 5.160 | 5.970 | 6,181,455 | -0.10(-1.65%) |
Mar 24, 2021 | 6.290 | 6.760 | 5.780 | 6.070 | 11,031,268 | +0.36(+6.30%) |
Mar 23, 2021 | 5.380 | 6.330 | 5.290 | 5.710 | 7,179,051 | +0.40(+7.53%) |
Mar 22, 2021 | 5.070 | 5.470 | 4.960 | 5.310 | 3,630,746 | +0.58(+12.26%) |
Mar 19, 2021 | 4.620 | 5.140 | 4.620 | 4.730 | 1,986,800 | +0.20(+4.42%) |
Mar 18, 2021 | 4.560 | 5.400 | 4.410 | 4.530 | 5,936,638 | +0.00(+0.00%) |
Mar 17, 2021 | 4.120 | 4.660 | 4.070 | 4.530 | 1,393,574 | +0.42(+10.22%) |
Mar 16, 2021 | 4.100 | 4.180 | 4.000 | 4.110 | 397,114 | +0.02(+0.49%) |
Mar 15, 2021 | 4.200 | 4.200 | 4.050 | 4.090 | 466,066 | -0.07(-1.68%) |
Mar 12, 2021 | 4.130 | 4.280 | 4.040 | 4.160 | 379,200 | -0.03(-0.72%) |
Mar 11, 2021 | 4.240 | 4.280 | 4.110 | 4.190 | 708,601 | +0.02(+0.48%) |
Mar 10, 2021 | 4.200 | 4.280 | 4.040 | 4.170 | 415,994 | +0.07(+1.71%) |
Mar 09, 2021 | 3.970 | 4.100 | 3.880 | 4.100 | 490,270 | +0.30(+7.89%) |
Mar 08, 2021 | 3.730 | 3.940 | 3.721 | 3.800 | 430,702 | +0.00(+0.00%) |
Mar 05, 2021 | 3.840 | 3.899 | 3.370 | 3.800 | 980,700 | -0.02(-0.52%) |
Mar 04, 2021 | 4.100 | 4.120 | 3.610 | 3.820 | 1,105,010 | -0.31(-7.51%) |
Mar 03, 2021 | 4.350 | 4.390 | 4.120 | 4.130 | 760,923 | -0.14(-3.28%) |
Mar 02, 2021 | 4.190 | 4.380 | 4.100 | 4.270 | 937,477 | +0.14(+3.39%) |
Mar 01, 2021 | 4.040 | 4.270 | 3.990 | 4.130 | 1,258,977 | +0.16(+4.03%) |
Feb 26, 2021 | 3.820 | 3.970 | 3.655 | 3.970 | 989,300 | +0.43(+12.15%) |
Feb 25, 2021 | 3.970 | 4.040 | 3.490 | 3.540 | 1,548,370 | -0.35(-9.00%) |
Feb 24, 2021 | 4.180 | 4.230 | 3.820 | 3.890 | 1,174,618 | -0.25(-6.04%) |
Feb 23, 2021 | 4.370 | 4.380 | 3.710 | 4.140 | 1,297,843 | -0.39(-8.61%) |
Feb 22, 2021 | 4.450 | 4.720 | 4.350 | 4.530 | 766,191 | +0.00(+0.00%) |
Feb 19, 2021 | 4.290 | 4.660 | 4.290 | 4.530 | 1,098,500 | +0.48(+11.85%) |
Feb 18, 2021 | 4.600 | 4.630 | 3.980 | 4.050 | 1,487,086 | -0.68(-14.38%) |
Feb 17, 2021 | 4.900 | 4.950 | 4.510 | 4.730 | 676,224 | -0.13(-2.67%) |
Feb 16, 2021 | 4.890 | 5.140 | 4.750 | 4.860 | 1,355,354 | +0.06(+1.25%) |
Feb 12, 2021 | 4.510 | 4.910 | 4.509 | 4.800 | 1,131,700 | +0.33(+7.38%) |
Feb 11, 2021 | 4.760 | 5.170 | 4.230 | 4.470 | 3,667,060 | -0.35(-7.26%) |
Feb 10, 2021 | 4.470 | 4.910 | 4.440 | 4.820 | 2,278,861 | +0.38(+8.56%) |
Feb 09, 2021 | 4.510 | 4.580 | 4.330 | 4.440 | 616,673 | -0.06(-1.33%) |
Feb 08, 2021 | 4.444 | 4.520 | 4.310 | 4.500 | 1,018,500 | +0.13(+2.97%) |
Feb 05, 2021 | 4.350 | 4.450 | 4.260 | 4.370 | 567,800 | +0.11(+2.58%) |
Feb 04, 2021 | 4.200 | 4.300 | 4.060 | 4.260 | 698,333 | +0.06(+1.43%) |
Feb 03, 2021 | 4.160 | 4.340 | 4.120 | 4.200 | 759,476 | +0.09(+2.19%) |
Feb 02, 2021 | 4.020 | 4.160 | 3.970 | 4.110 | 624,363 | +0.11(+2.75%) |
Feb 01, 2021 | 3.970 | 4.030 | 3.750 | 4.000 | 657,144 | +0.19(+4.99%) |
Jan 29, 2021 | 4.010 | 4.100 | 3.740 | 3.810 | 910,000 | -0.13(-3.30%) |
Jan 28, 2021 | 4.080 | 4.580 | 3.850 | 3.940 | 1,885,773 | -0.08(-1.99%) |
Jan 27, 2021 | 4.200 | 4.350 | 3.960 | 4.020 | 1,203,270 | -0.30(-6.94%) |
Jan 26, 2021 | 4.270 | 4.390 | 4.140 | 4.320 | 1,195,848 | +0.02(+0.47%) |
Jan 25, 2021 | 4.557 | 4.557 | 4.160 | 4.300 | 1,194,543 | -0.09(-2.05%) |
Jan 22, 2021 | 4.180 | 4.450 | 4.095 | 4.390 | 1,311,100 | +0.19(+4.52%) |
Jan 21, 2021 | 3.940 | 4.300 | 3.750 | 4.200 | 1,057,597 | +0.28(+7.14%) |
Jan 20, 2021 | 4.060 | 4.100 | 3.830 | 3.920 | 908,012 | -0.15(-3.69%) |
Jan 19, 2021 | 3.810 | 4.110 | 3.720 | 4.070 | 2,245,647 | +0.36(+9.70%) |
Jan 15, 2021 | 3.830 | 3.890 | 3.620 | 3.710 | 642,000 | -0.16(-4.13%) |
Jan 14, 2021 | 3.710 | 3.890 | 3.540 | 3.870 | 799,770 | +0.16(+4.31%) |
Jan 13, 2021 | 3.900 | 3.900 | 3.600 | 3.710 | 771,545 | -0.16(-4.13%) |
Jan 12, 2021 | 3.750 | 3.900 | 3.680 | 3.870 | 645,327 | +0.17(+4.59%) |
Jan 11, 2021 | 3.880 | 3.920 | 3.670 | 3.700 | 588,212 | -0.19(-4.88%) |
Jan 08, 2021 | 3.700 | 3.940 | 3.590 | 3.890 | 928,600 | +0.16(+4.29%) |
Jan 07, 2021 | 3.570 | 3.900 | 3.560 | 3.730 | 1,410,750 | +0.41(+12.35%) |
Jan 06, 2021 | 3.470 | 3.500 | 3.300 | 3.320 | 493,226 | -0.15(-4.32%) |
Jan 05, 2021 | 3.380 | 3.600 | 3.360 | 3.470 | 771,425 | +0.06(+1.76%) |
Jan 04, 2021 | 3.300 | 3.470 | 3.120 | 3.410 | 811,582 | +0.13(+3.96%) |
Dec 31, 2020 | 3.280 | 3.280 | 3.280 | 523,842 | -0.09(-2.67%) | |
Dec 30, 2020 | 3.310 | 3.550 | 3.310 | 3.370 | 523,842 | +0.06(+1.81%) |
Dec 29, 2020 | 3.430 | 3.460 | 3.200 | 3.310 | 616,013 | -0.01(-0.30%) |
Dec 28, 2020 | 3.500 | 3.580 | 3.320 | 3.320 | 589,641 | -0.12(-3.49%) |
Dec 24, 2020 | 3.740 | 3.740 | 3.360 | 3.440 | 526,400 | -0.02(-0.58%) |
Dec 23, 2020 | 3.850 | 3.880 | 3.360 | 3.460 | 1,500,188 | -0.36(-9.42%) |
Dec 22, 2020 | 3.620 | 3.950 | 3.620 | 3.820 | 1,509,186 | +0.22(+6.11%) |
Dec 21, 2020 | 3.130 | 3.690 | 3.090 | 3.600 | 1,856,406 | +0.50(+16.13%) |
Dec 18, 2020 | 3.384 | 3.491 | 3.100 | 3.100 | 1,272,500 | -0.30(-8.82%) |
Dec 17, 2020 | 2.960 | 3.480 | 2.960 | 3.400 | 2,306,979 | +0.51(+17.65%) |
Dec 16, 2020 | 2.950 | 2.950 | 2.780 | 2.890 | 538,908 | -0.07(-2.36%) |
Dec 15, 2020 | 2.800 | 2.990 | 2.650 | 2.960 | 783,675 | +0.21(+7.64%) |
Dec 14, 2020 | 2.890 | 3.050 | 2.750 | 2.750 | 877,922 | -0.09(-3.17%) |
Dec 11, 2020 | 2.630 | 3.150 | 2.577 | 2.840 | 2,566,400 | +0.24(+9.23%) |
Dec 10, 2020 | 2.480 | 2.640 | 2.390 | 2.600 | 821,950 | +0.21(+8.79%) |
Dec 09, 2020 | 2.590 | 2.600 | 2.380 | 2.390 | 524,548 | -0.14(-5.53%) |
Dec 08, 2020 | 2.550 | 2.550 | 2.430 | 2.530 | 374,307 | +0.00(+0.00%) |
Dec 07, 2020 | 2.530 | 2.610 | 2.370 | 2.530 | 724,495 | +0.03(+1.20%) |
Dec 04, 2020 | 2.400 | 2.510 | 2.380 | 2.500 | 445,900 | +0.15(+6.38%) |
Dec 03, 2020 | 2.440 | 2.440 | 2.320 | 2.350 | 426,504 | -0.10(-4.08%) |
Dec 02, 2020 | 2.410 | 2.480 | 2.330 | 2.450 | 342,552 | +0.06(+2.51%) |
Dec 01, 2020 | 2.570 | 2.580 | 2.370 | 2.390 | 575,409 | -0.11(-4.40%) |
Nov 30, 2020 | 2.670 | 2.670 | 2.450 | 2.500 | 763,354 | +0.01(+0.40%) |
Nov 27, 2020 | 2.480 | 2.540 | 2.350 | 2.490 | 524,800 | +0.10(+4.18%) |
Nov 25, 2020 | 2.270 | 2.450 | 2.170 | 2.390 | 1,045,200 | +0.18(+8.14%) |
Nov 24, 2020 | 2.260 | 2.350 | 2.180 | 2.210 | 873,304 | -0.03(-1.34%) |
Nov 23, 2020 | 2.110 | 2.270 | 2.080 | 2.240 | 1,386,879 | +0.12(+5.66%) |
Nov 20, 2020 | 1.940 | 2.120 | 1.910 | 2.120 | 839,700 | +0.17(+8.72%) |
Nov 19, 2020 | 1.900 | 2.000 | 1.820 | 1.950 | 831,416 | +0.11(+5.98%) |
Nov 18, 2020 | 1.880 | 1.900 | 1.830 | 1.840 | 645,992 | -0.04(-2.13%) |
Nov 17, 2020 | 1.900 | 1.920 | 1.780 | 1.880 | 886,850 | -0.17(-8.29%) |
Nov 16, 2020 | 2.010 | 2.050 | 1.920 | 2.050 | 913,298 | +0.05(+2.50%) |
Nov 13, 2020 | 1.930 | 2.040 | 1.900 | 2.000 | 512,100 | +0.08(+4.17%) |
Nov 12, 2020 | 2.030 | 2.050 | 1.890 | 1.920 | 743,730 | -0.09(-4.48%) |
Nov 11, 2020 | 2.000 | 2.040 | 1.950 | 2.010 | 553,675 | +0.04(+2.03%) |
Nov 10, 2020 | 2.000 | 2.030 | 1.940 | 1.970 | 467,394 | -0.02(-1.01%) |
Nov 09, 2020 | 2.220 | 2.290 | 1.970 | 1.990 | 635,868 | -0.18(-8.29%) |
Nov 06, 2020 | 2.120 | 2.180 | 2.030 | 2.170 | 247,800 | +0.04(+1.88%) |
Nov 05, 2020 | 2.100 | 2.150 | 2.050 | 2.130 | 313,854 | +0.06(+2.90%) |
Nov 04, 2020 | 2.070 | 2.110 | 1.998 | 2.070 | 360,557 | +0.00(+0.00%) |
Nov 03, 2020 | 1.950 | 2.100 | 1.940 | 2.070 | 380,369 | +0.15(+7.81%) |
Nov 02, 2020 | 2.050 | 2.060 | 1.800 | 1.920 | 818,427 | -0.09(-4.48%) |
Oct 30, 2020 | 2.150 | 2.160 | 2.000 | 2.010 | 410,600 | -0.16(-7.37%) |
Oct 29, 2020 | 2.080 | 2.180 | 2.010 | 2.170 | 484,446 | +0.08(+3.83%) |
Oct 28, 2020 | 2.220 | 2.230 | 2.060 | 2.090 | 653,625 | -0.14(-6.28%) |
Oct 27, 2020 | 2.150 | 2.290 | 2.144 | 2.230 | 910,667 | +0.09(+4.21%) |
Oct 26, 2020 | 2.130 | 2.250 | 1.990 | 2.140 | 970,924 | +0.01(+0.47%) |
Oct 23, 2020 | 2.110 | 2.140 | 2.060 | 2.130 | 300,300 | +0.04(+1.91%) |
Oct 22, 2020 | 2.080 | 2.130 | 2.040 | 2.090 | 429,691 | +0.00(+0.00%) |
Oct 21, 2020 | 2.150 | 2.170 | 2.040 | 2.090 | 482,224 | -0.05(-2.34%) |
Oct 20, 2020 | 2.110 | 2.150 | 2.030 | 2.140 | 450,899 | +0.03(+1.42%) |
Oct 19, 2020 | 2.240 | 2.250 | 2.090 | 2.110 | 640,515 | -0.13(-5.80%) |
Oct 16, 2020 | 2.320 | 2.340 | 2.230 | 2.240 | 354,000 | -0.08(-3.45%) |
Oct 15, 2020 | 2.260 | 2.320 | 2.210 | 2.320 | 432,078 | +0.06(+2.65%) |
Oct 14, 2020 | 2.340 | 2.340 | 2.230 | 2.260 | 329,973 | -0.04(-1.74%) |
Oct 13, 2020 | 2.240 | 2.310 | 2.200 | 2.300 | 369,241 | +0.06(+2.68%) |
Oct 12, 2020 | 2.360 | 2.360 | 2.210 | 2.240 | 544,046 | -0.08(-3.45%) |
Oct 09, 2020 | 2.200 | 2.420 | 2.200 | 2.320 | 810,500 | +0.13(+5.94%) |
Oct 08, 2020 | 2.280 | 2.280 | 2.190 | 2.190 | 795,700 | -0.01(-0.45%) |
Oct 07, 2020 | 2.350 | 2.380 | 2.190 | 2.200 | 654,433 | -0.07(-3.08%) |
Oct 06, 2020 | 2.350 | 2.420 | 2.260 | 2.270 | 790,986 | -0.04(-1.73%) |
Oct 05, 2020 | 2.420 | 2.420 | 2.290 | 2.310 | 666,960 | -0.09(-3.75%) |
Oct 02, 2020 | 2.470 | 2.530 | 2.380 | 2.400 | 590,200 | -0.11(-4.38%) |
Oct 01, 2020 | 2.610 | 2.610 | 2.480 | 2.510 | 597,720 | -0.09(-3.28%) |
Sep 30, 2020 | 2.610 | 2.720 | 2.540 | 2.595 | 508,441 | -0.05(-2.08%) |
Sep 29, 2020 | 2.730 | 2.730 | 2.570 | 2.650 | 293,047 | -0.08(-2.93%) |
Sep 28, 2020 | 2.700 | 2.750 | 2.520 | 2.730 | 715,150 | +0.08(+3.02%) |
Sep 25, 2020 | 2.660 | 2.720 | 2.550 | 2.650 | 547,400 | +0.01(+0.38%) |
Sep 24, 2020 | 2.590 | 2.680 | 2.450 | 2.640 | 297,088 | +0.04(+1.54%) |
Sep 23, 2020 | 2.850 | 2.850 | 2.510 | 2.600 | 575,050 | -0.26(-9.09%) |
Sep 22, 2020 | 2.770 | 2.870 | 2.680 | 2.860 | 689,475 | +0.08(+2.88%) |
Sep 21, 2020 | 2.920 | 3.020 | 2.660 | 2.780 | 946,986 | -0.24(-7.79%) |
Sep 18, 2020 | 2.870 | 3.265 | 2.750 | 3.015 | 3,445,800 | +0.18(+6.16%) |
Sep 17, 2020 | 2.720 | 2.950 | 2.620 | 2.840 | 1,254,372 | +0.09(+3.27%) |
Sep 16, 2020 | 2.700 | 2.750 | 2.530 | 2.750 | 716,847 | +0.10(+3.77%) |
Sep 15, 2020 | 2.680 | 2.730 | 2.590 | 2.650 | 438,959 | -0.05(-1.85%) |
Sep 14, 2020 | 2.600 | 2.720 | 2.470 | 2.700 | 634,976 | +0.21(+8.43%) |
Sep 11, 2020 | 2.560 | 2.635 | 2.460 | 2.490 | 348,600 | -0.07(-2.73%) |
Sep 10, 2020 | 2.590 | 2.670 | 2.500 | 2.560 | 585,254 | -0.02(-0.78%) |
Sep 09, 2020 | 2.500 | 2.640 | 2.460 | 2.580 | 459,529 | +0.11(+4.45%) |
Sep 08, 2020 | 2.380 | 2.600 | 2.240 | 2.470 | 848,775 | +0.15(+6.47%) |
Sep 04, 2020 | 2.400 | 2.410 | 2.170 | 2.320 | 601,900 | -0.02(-0.85%) |
Sep 03, 2020 | 2.550 | 2.560 | 2.300 | 2.340 | 827,357 | -0.19(-7.51%) |
Sep 02, 2020 | 2.720 | 2.720 | 2.460 | 2.530 | 778,091 | -0.14(-5.24%) |
Sep 01, 2020 | 2.730 | 2.770 | 2.620 | 2.670 | 806,147 | -0.03(-1.11%) |
Aug 31, 2020 | 2.780 | 2.860 | 2.680 | 2.700 | 720,341 | -0.07(-2.53%) |
Aug 28, 2020 | 2.720 | 2.790 | 2.650 | 2.770 | 614,200 | +0.09(+3.36%) |
Aug 27, 2020 | 2.830 | 2.830 | 2.660 | 2.680 | 826,942 | -0.12(-4.29%) |
Aug 26, 2020 | 2.940 | 2.990 | 2.780 | 2.800 | 896,579 | -0.12(-4.11%) |
Aug 25, 2020 | 2.780 | 2.950 | 2.700 | 2.920 | 954,936 | +0.22(+8.15%) |
Aug 24, 2020 | 2.850 | 2.890 | 2.670 | 2.700 | 704,392 | -0.10(-3.57%) |
Aug 21, 2020 | 2.830 | 2.950 | 2.780 | 2.800 | 868,900 | -0.13(-4.44%) |
Aug 20, 2020 | 2.850 | 2.970 | 2.780 | 2.930 | 1,149,720 | +0.07(+2.45%) |
Aug 19, 2020 | 2.930 | 3.030 | 2.780 | 2.860 | 1,649,321 | -0.02(-0.69%) |
Aug 18, 2020 | 2.920 | 3.000 | 2.800 | 2.880 | 1,122,646 | +0.01(+0.35%) |
Aug 17, 2020 | 2.830 | 2.940 | 2.730 | 2.870 | 980,142 | +0.15(+5.51%) |
Aug 14, 2020 | 2.710 | 2.820 | 2.653 | 2.720 | 1,078,900 | +0.08(+3.03%) |
Aug 13, 2020 | 2.780 | 2.800 | 2.550 | 2.640 | 934,499 | -0.15(-5.38%) |
Aug 12, 2020 | 2.930 | 2.950 | 2.780 | 2.790 | 798,948 | -0.05(-1.76%) |
Aug 11, 2020 | 3.150 | 3.170 | 2.810 | 2.840 | 715,162 | -0.32(-10.13%) |
Aug 10, 2020 | 3.030 | 3.220 | 3.020 | 3.160 | 1,275,374 | +0.15(+4.98%) |
Aug 07, 2020 | 3.040 | 3.080 | 2.959 | 3.010 | 822,200 | +0.07(+2.38%) |
Aug 06, 2020 | 3.130 | 3.130 | 2.800 | 2.940 | 1,550,076 | -0.21(-6.67%) |
Aug 05, 2020 | 3.220 | 3.300 | 3.040 | 3.150 | 868,619 | -0.01(-0.32%) |
Aug 04, 2020 | 3.300 | 3.440 | 3.080 | 3.160 | 807,659 | -0.08(-2.47%) |
Aug 03, 2020 | 3.070 | 3.240 | 2.950 | 3.240 | 869,808 | +0.21(+6.93%) |
Jul 31, 2020 | 3.160 | 3.228 | 3.030 | 3.030 | 491,400 | -0.11(-3.50%) |
Jul 30, 2020 | 3.100 | 3.300 | 2.700 | 3.140 | 1,064,000 | +0.12(+3.97%) |
Jul 29, 2020 | 3.250 | 3.280 | 2.990 | 3.020 | 1,328,651 | -0.19(-5.92%) |
Jul 28, 2020 | 3.310 | 3.360 | 3.190 | 3.210 | 515,637 | -0.07(-2.13%) |
Jul 27, 2020 | 3.600 | 3.660 | 3.210 | 3.280 | 1,002,594 | -0.29(-8.12%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.530 | 3.570 | 847,300 | -0.34(-8.70%) |
Jul 23, 2020 | 4.080 | 4.260 | 3.800 | 3.910 | 1,422,578 | -0.09(-2.25%) |
Jul 22, 2020 | 4.240 | 4.250 | 3.920 | 4.000 | 603,854 | -0.22(-5.21%) |
Jul 21, 2020 | 4.130 | 4.310 | 4.130 | 4.220 | 463,975 | +0.09(+2.18%) |
Jul 20, 2020 | 4.200 | 4.210 | 4.060 | 4.130 | 656,925 | -0.10(-2.36%) |
Jul 17, 2020 | 4.050 | 4.290 | 4.010 | 4.230 | 1,155,800 | +0.24(+6.02%) |
Jul 16, 2020 | 3.770 | 4.160 | 3.640 | 3.990 | 1,045,520 | +0.23(+5.98%) |
Jul 15, 2020 | 3.720 | 3.830 | 3.615 | 3.765 | 710,972 | +0.10(+2.87%) |
Jul 14, 2020 | 3.690 | 3.770 | 3.550 | 3.660 | 779,511 | -0.05(-1.35%) |
Jul 13, 2020 | 4.400 | 4.410 | 3.580 | 3.710 | 2,064,916 | -0.61(-14.12%) |
Jul 10, 2020 | 4.140 | 4.470 | 4.030 | 4.320 | 1,119,400 | +0.19(+4.60%) |
Jul 09, 2020 | 4.370 | 4.430 | 4.080 | 4.130 | 397,402 | -0.12(-2.82%) |
Jul 08, 2020 | 4.500 | 4.500 | 4.070 | 4.250 | 1,066,919 | -0.26(-5.76%) |
Jul 07, 2020 | 4.550 | 4.790 | 4.260 | 4.510 | 1,249,092 | -0.08(-1.74%) |
Jul 06, 2020 | 3.910 | 4.890 | 3.810 | 4.590 | 3,574,744 | +0.82(+21.75%) |
Jul 02, 2020 | 3.590 | 3.875 | 3.450 | 3.770 | 1,007,200 | +0.20(+5.60%) |
Jul 01, 2020 | 3.710 | 3.830 | 3.370 | 3.570 | 845,352 | -0.05(-1.38%) |
Jun 30, 2020 | 3.310 | 3.660 | 3.280 | 3.620 | 910,557 | +0.34(+10.37%) |
Jun 29, 2020 | 3.380 | 3.420 | 3.190 | 3.280 | 580,514 | -0.05(-1.50%) |
Jun 26, 2020 | 3.390 | 3.427 | 3.100 | 3.330 | 1,720,400 | -0.06(-1.77%) |
Jun 25, 2020 | 3.450 | 3.460 | 3.310 | 3.390 | 383,762 | -0.05(-1.45%) |
Jun 24, 2020 | 3.620 | 3.690 | 3.230 | 3.440 | 951,557 | -0.15(-4.18%) |
Jun 23, 2020 | 3.580 | 3.780 | 3.510 | 3.590 | 825,893 | -0.04(-1.10%) |
Jun 22, 2020 | 3.780 | 3.780 | 3.410 | 3.630 | 1,066,078 | -0.18(-4.72%) |
Jun 19, 2020 | 3.850 | 3.900 | 3.310 | 3.810 | 3,496,300 | +0.06(+1.60%) |
Jun 18, 2020 | 3.590 | 3.940 | 3.350 | 3.750 | 3,180,231 | +0.19(+5.34%) |
Jun 17, 2020 | 3.100 | 3.800 | 3.030 | 3.560 | 1,358,600 | +0.47(+15.21%) |
Jun 16, 2020 | 3.130 | 3.170 | 3.050 | 3.090 | 427,185 | +0.03(+0.98%) |
Jun 15, 2020 | 3.100 | 3.190 | 2.920 | 3.060 | 619,441 | -0.03(-0.97%) |
Jun 12, 2020 | 2.920 | 3.090 | 2.810 | 3.090 | 587,700 | +0.31(+11.15%) |
Jun 11, 2020 | 2.850 | 2.890 | 2.680 | 2.780 | 728,760 | -0.21(-7.02%) |
Jun 10, 2020 | 3.170 | 3.170 | 2.950 | 2.990 | 787,015 | -0.17(-5.38%) |
Jun 09, 2020 | 3.220 | 3.300 | 2.970 | 3.160 | 619,350 | -0.06(-1.86%) |
Jun 08, 2020 | 3.390 | 3.390 | 3.100 | 3.220 | 636,907 | -0.08(-2.42%) |
Jun 05, 2020 | 3.440 | 3.440 | 3.080 | 3.300 | 982,400 | -0.17(-4.90%) |
Jun 04, 2020 | 3.920 | 4.150 | 3.290 | 3.470 | 5,146,230 | +0.40(+13.03%) |
Jun 03, 2020 | 2.970 | 3.150 | 2.880 | 3.070 | 571,141 | +0.15(+5.14%) |
Jun 02, 2020 | 2.940 | 3.000 | 2.850 | 2.920 | 328,820 | +0.02(+0.69%) |
Jun 01, 2020 | 2.900 | 3.000 | 2.860 | 2.900 | 587,311 | +0.04(+1.40%) |
May 29, 2020 | 2.930 | 2.980 | 2.700 | 2.860 | 445,100 | -0.08(-2.72%) |
May 28, 2020 | 3.060 | 3.110 | 2.890 | 2.940 | 479,606 | -0.07(-2.33%) |
May 27, 2020 | 3.240 | 3.240 | 2.820 | 3.010 | 687,327 | -0.17(-5.35%) |
May 26, 2020 | 3.250 | 3.285 | 3.120 | 3.180 | 435,489 | -0.10(-3.05%) |
May 22, 2020 | 3.350 | 3.360 | 3.130 | 3.280 | 393,500 | -0.05(-1.50%) |
May 21, 2020 | 3.350 | 3.420 | 3.280 | 3.330 | 286,711 | -0.04(-1.19%) |
May 20, 2020 | 3.380 | 3.450 | 3.250 | 3.370 | 448,043 | +0.06(+1.81%) |
May 19, 2020 | 3.370 | 3.470 | 3.200 | 3.310 | 479,615 | -0.04(-1.19%) |
May 18, 2020 | 3.580 | 3.580 | 3.300 | 3.350 | 704,352 | -0.05(-1.47%) |
May 15, 2020 | 3.300 | 3.500 | 3.220 | 3.400 | 662,300 | +0.02(+0.59%) |
May 14, 2020 | 3.190 | 3.630 | 3.010 | 3.380 | 821,213 | +0.18(+5.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.050 | 3.200 | 328,223 | -0.11(-3.32%) |
May 12, 2020 | 3.400 | 3.430 | 3.020 | 3.310 | 531,575 | -0.06(-1.78%) |
May 11, 2020 | 3.380 | 3.490 | 3.310 | 3.370 | 737,920 | -0.01(-0.30%) |
May 08, 2020 | 3.510 | 3.700 | 3.130 | 3.380 | 1,319,100 | +0.06(+1.81%) |
May 07, 2020 | 3.090 | 3.700 | 3.090 | 3.320 | 1,568,008 | +0.31(+10.30%) |
May 06, 2020 | 2.690 | 3.020 | 2.570 | 3.010 | 729,881 | +0.36(+13.58%) |
May 05, 2020 | 2.970 | 3.000 | 2.640 | 2.650 | 391,879 | -0.19(-6.69%) |
May 04, 2020 | 3.110 | 3.140 | 2.530 | 2.840 | 1,023,707 | -0.19(-6.27%) |