Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.35 | 14.40 | 13.80 | 14.06 | 8,200 | -0.12(-0.85%) |
Apr 29, 2021 | 14.06 | 14.56 | 13.98 | 14.18 | 8,073 | +0.27(+1.94%) |
Apr 28, 2021 | 14.27 | 14.75 | 13.90 | 13.91 | 15,944 | -0.51(-3.54%) |
Apr 27, 2021 | 14.59 | 15.11 | 13.92 | 14.42 | 17,247 | +0.12(+0.84%) |
Apr 26, 2021 | 14.23 | 14.66 | 14.05 | 14.30 | 20,350 | +0.03(+0.21%) |
Apr 23, 2021 | 14.82 | 14.82 | 13.84 | 14.27 | 34,300 | -0.77(-5.12%) |
Apr 22, 2021 | 15.00 | 15.76 | 14.62 | 15.04 | 52,086 | +0.54(+3.72%) |
Apr 21, 2021 | 14.29 | 14.95 | 14.25 | 14.50 | 10,583 | +0.12(+0.83%) |
Apr 20, 2021 | 14.65 | 14.95 | 14.23 | 14.38 | 14,743 | -0.37(-2.51%) |
Apr 19, 2021 | 14.93 | 15.13 | 14.48 | 14.75 | 19,510 | -0.15(-1.01%) |
Apr 16, 2021 | 15.00 | 15.08 | 14.25 | 14.90 | 36,900 | -0.10(-0.67%) |
Apr 15, 2021 | 13.90 | 15.00 | 13.75 | 15.00 | 19,499 | +1.14(+8.23%) |
Apr 14, 2021 | 13.60 | 14.16 | 13.13 | 13.86 | 12,900 | +0.21(+1.54%) |
Apr 13, 2021 | 13.90 | 13.90 | 12.76 | 13.65 | 20,931 | +0.79(+6.14%) |
Apr 12, 2021 | 13.85 | 13.89 | 12.61 | 12.86 | 28,169 | -0.99(-7.15%) |
Apr 09, 2021 | 14.15 | 14.15 | 13.50 | 13.85 | 10,200 | +0.35(+2.59%) |
Apr 08, 2021 | 13.65 | 14.13 | 13.50 | 13.50 | 7,755 | -0.04(-0.30%) |
Apr 07, 2021 | 14.00 | 14.15 | 13.50 | 13.54 | 11,546 | -0.36(-2.59%) |
Apr 06, 2021 | 14.50 | 14.77 | 13.50 | 13.90 | 16,625 | -0.60(-4.14%) |
Apr 05, 2021 | 13.86 | 14.55 | 13.86 | 14.50 | 17,123 | +0.76(+5.53%) |
Apr 01, 2021 | 12.69 | 13.74 | 12.20 | 13.74 | 21,000 | +1.20(+9.57%) |
Mar 31, 2021 | 12.85 | 13.20 | 12.50 | 12.54 | 24,491 | -0.17(-1.34%) |
Mar 30, 2021 | 12.74 | 12.90 | 12.29 | 12.71 | 15,168 | +0.07(+0.55%) |
Mar 29, 2021 | 12.13 | 12.85 | 12.13 | 12.64 | 18,193 | +0.36(+2.93%) |
Mar 26, 2021 | 12.06 | 12.65 | 11.97 | 12.28 | 32,700 | +0.31(+2.59%) |
Mar 25, 2021 | 11.46 | 11.97 | 11.00 | 11.97 | 42,963 | +0.67(+5.93%) |
Mar 24, 2021 | 11.88 | 12.69 | 11.17 | 11.30 | 39,470 | -0.76(-6.30%) |
Mar 23, 2021 | 12.00 | 12.93 | 12.00 | 12.06 | 53,458 | -0.18(-1.47%) |
Mar 22, 2021 | 14.49 | 14.50 | 12.24 | 12.24 | 52,960 | -1.96(-13.80%) |
Mar 19, 2021 | 14.26 | 14.76 | 14.10 | 14.20 | 30,800 | +0.06(+0.42%) |
Mar 18, 2021 | 14.25 | 14.65 | 14.05 | 14.14 | 34,599 | -0.07(-0.49%) |
Mar 17, 2021 | 14.02 | 14.70 | 13.84 | 14.21 | 31,325 | +0.02(+0.14%) |
Mar 16, 2021 | 14.91 | 15.30 | 13.82 | 14.19 | 140,760 | -0.18(-1.25%) |
Mar 15, 2021 | 12.96 | 14.80 | 12.72 | 14.37 | 154,555 | +1.80(+14.32%) |
Mar 12, 2021 | 11.36 | 12.95 | 11.18 | 12.57 | 135,600 | +1.69(+15.53%) |
Mar 11, 2021 | 10.48 | 10.98 | 10.20 | 10.88 | 97,209 | +0.40(+3.82%) |
Mar 10, 2021 | 10.03 | 11.80 | 9.660 | 10.48 | 264,810 | +1.54(+17.23%) |
Mar 09, 2021 | 8.650 | 8.990 | 8.580 | 8.940 | 34,926 | +0.38(+4.38%) |
Mar 08, 2021 | 8.630 | 8.740 | 8.420 | 8.565 | 15,671 | +0.23(+2.82%) |
Mar 05, 2021 | 8.890 | 8.890 | 8.100 | 8.330 | 23,100 | -0.06(-0.72%) |
Mar 04, 2021 | 8.090 | 9.270 | 8.090 | 8.390 | 24,430 | +0.14(+1.70%) |
Mar 03, 2021 | 8.520 | 8.640 | 8.020 | 8.250 | 12,187 | -0.20(-2.37%) |
Mar 02, 2021 | 8.810 | 8.920 | 8.360 | 8.450 | 20,825 | -0.01(-0.12%) |
Mar 01, 2021 | 8.210 | 8.600 | 8.210 | 8.460 | 30,367 | +0.34(+4.19%) |
Feb 26, 2021 | 8.500 | 8.500 | 8.010 | 8.120 | 15,200 | -0.34(-4.02%) |
Feb 25, 2021 | 9.350 | 9.690 | 8.140 | 8.460 | 31,738 | -0.89(-9.52%) |
Feb 24, 2021 | 8.480 | 9.730 | 8.310 | 9.350 | 20,548 | +0.85(+10.00%) |
Feb 23, 2021 | 9.280 | 9.280 | 8.260 | 8.500 | 26,657 | -0.81(-8.70%) |
Feb 22, 2021 | 9.990 | 9.990 | 9.205 | 9.310 | 24,123 | -0.29(-3.02%) |
Feb 19, 2021 | 8.840 | 9.600 | 8.840 | 9.600 | 17,200 | +0.78(+8.84%) |
Feb 18, 2021 | 9.340 | 9.355 | 8.820 | 8.820 | 13,173 | -0.52(-5.57%) |
Feb 17, 2021 | 9.720 | 9.851 | 9.080 | 9.340 | 29,894 | -0.01(-0.11%) |
Feb 16, 2021 | 9.190 | 10.04 | 8.753 | 9.350 | 53,721 | +0.68(+7.84%) |
Feb 12, 2021 | 8.932 | 9.178 | 8.565 | 8.670 | 14,200 | -0.10(-1.14%) |
Feb 11, 2021 | 9.320 | 9.500 | 8.560 | 8.770 | 28,834 | -0.55(-5.90%) |
Feb 10, 2021 | 9.210 | 9.550 | 9.130 | 9.320 | 21,869 | +0.14(+1.53%) |
Feb 09, 2021 | 9.320 | 9.520 | 9.010 | 9.180 | 19,223 | -0.09(-0.97%) |
Feb 08, 2021 | 9.770 | 9.795 | 8.831 | 9.270 | 36,617 | -0.11(-1.17%) |
Feb 05, 2021 | 9.500 | 9.700 | 9.180 | 9.380 | 29,500 | -0.52(-5.25%) |
Feb 04, 2021 | 9.900 | 10.52 | 9.430 | 9.900 | 44,545 | +0.00(+0.00%) |
Feb 03, 2021 | 9.250 | 11.50 | 9.150 | 9.900 | 117,609 | +0.78(+8.55%) |
Feb 02, 2021 | 8.130 | 9.200 | 8.060 | 9.120 | 65,330 | +1.13(+14.14%) |
Feb 01, 2021 | 8.260 | 8.390 | 7.880 | 7.990 | 29,194 | -0.28(-3.39%) |
Jan 29, 2021 | 9.010 | 9.140 | 8.110 | 8.270 | 27,400 | -1.10(-11.74%) |
Jan 28, 2021 | 9.000 | 9.600 | 9.000 | 9.370 | 4,837 | +0.29(+3.19%) |
Jan 27, 2021 | 9.800 | 9.940 | 8.640 | 9.080 | 62,485 | -1.00(-9.92%) |
Jan 26, 2021 | 10.10 | 10.15 | 9.800 | 10.08 | 13,847 | +0.10(+1.00%) |
Jan 25, 2021 | 10.23 | 10.55 | 9.810 | 9.980 | 31,154 | -0.13(-1.29%) |
Jan 22, 2021 | 9.940 | 10.29 | 9.940 | 10.11 | 22,300 | +0.02(+0.20%) |
Jan 21, 2021 | 9.750 | 10.14 | 9.270 | 10.09 | 25,488 | +0.34(+3.49%) |
Jan 20, 2021 | 10.82 | 10.96 | 9.740 | 9.750 | 49,345 | -1.35(-12.16%) |
Jan 19, 2021 | 11.03 | 11.25 | 9.850 | 11.10 | 65,004 | +0.07(+0.63%) |
Jan 15, 2021 | 11.21 | 11.41 | 10.60 | 11.03 | 30,400 | -0.33(-2.90%) |
Jan 14, 2021 | 11.50 | 11.85 | 10.68 | 11.36 | 57,034 | +0.87(+8.29%) |
Jan 13, 2021 | 11.25 | 11.46 | 10.22 | 10.49 | 61,769 | -0.67(-6.00%) |
Jan 12, 2021 | 10.00 | 11.50 | 9.820 | 11.16 | 114,139 | +1.21(+12.16%) |
Jan 11, 2021 | 9.440 | 10.00 | 9.320 | 9.950 | 33,841 | +0.48(+5.07%) |
Jan 08, 2021 | 9.310 | 9.740 | 9.050 | 9.470 | 58,400 | +0.88(+10.24%) |
Jan 07, 2021 | 9.880 | 9.919 | 8.420 | 8.590 | 176,825 | -1.41(-14.10%) |
Jan 06, 2021 | 9.780 | 10.10 | 9.310 | 10.00 | 107,445 | +0.74(+7.99%) |
Jan 05, 2021 | 8.440 | 9.500 | 8.440 | 9.260 | 77,330 | +0.54(+6.19%) |
Jan 04, 2021 | 8.400 | 9.250 | 8.400 | 8.720 | 166,208 | +0.32(+3.81%) |
Dec 31, 2020 | 8.400 | 8.400 | 8.400 | 610,525 | +0.15(+1.82%) | |
Dec 30, 2020 | 6.400 | 8.450 | 6.200 | 8.250 | 610,525 | +1.55(+23.13%) |
Dec 29, 2020 | 5.500 | 6.700 | 5.500 | 6.700 | 407,471 | +0.50(+8.06%) |
Dec 28, 2020 | 5.300 | 6.450 | 5.020 | 6.200 | 1,178,199 | +0.90(+16.98%) |
Dec 24, 2020 | 5.940 | 6.940 | 4.940 | 5.300 | 23,826,800 | +1.40(+35.90%) |
Dec 23, 2020 | 4.020 | 4.020 | 3.900 | 3.900 | 135,449 | -0.10(-2.50%) |
Dec 22, 2020 | 4.020 | 4.020 | 3.990 | 4.000 | 5,831 | +0.03(+0.76%) |
Dec 21, 2020 | 3.870 | 4.010 | 3.870 | 3.970 | 24,102 | +0.01(+0.25%) |
Dec 18, 2020 | 4.148 | 4.148 | 3.960 | 3.960 | 9,800 | -0.19(-4.58%) |
Dec 17, 2020 | 4.200 | 4.250 | 4.090 | 4.150 | 3,226 | -0.06(-1.43%) |
Dec 16, 2020 | 4.470 | 4.470 | 4.190 | 4.210 | 4,134 | -0.06(-1.41%) |
Dec 15, 2020 | 4.100 | 4.485 | 4.100 | 4.270 | 19,640 | +0.20(+4.94%) |
Dec 14, 2020 | 4.190 | 4.200 | 4.008 | 4.069 | 2,482 | +0.05(+1.21%) |
Dec 11, 2020 | 4.150 | 4.150 | 4.020 | 4.020 | 2,100 | -0.03(-0.74%) |
Dec 10, 2020 | 3.935 | 4.100 | 3.935 | 4.050 | 13,395 | +0.25(+6.58%) |
Dec 09, 2020 | 4.150 | 4.200 | 3.800 | 3.800 | 23,509 | +0.00(+0.00%) |
Dec 08, 2020 | 3.810 | 4.070 | 3.784 | 3.800 | 13,289 | -0.01(-0.30%) |
Dec 07, 2020 | 3.890 | 3.890 | 3.812 | 3.812 | 791 | -0.03(-0.78%) |
Dec 04, 2020 | 3.790 | 3.841 | 3.790 | 3.841 | 2,300 | +0.07(+1.74%) |
Dec 03, 2020 | 3.780 | 3.800 | 3.700 | 3.776 | 8,123 | -0.04(-1.03%) |
Dec 02, 2020 | 3.800 | 3.870 | 3.784 | 3.815 | 1,456 | -0.08(-1.93%) |
Dec 01, 2020 | 3.805 | 3.986 | 3.800 | 3.890 | 9,013 | +0.09(+2.37%) |
Nov 30, 2020 | 3.797 | 3.825 | 3.750 | 3.800 | 19,590 | -0.12(-2.95%) |
Nov 27, 2020 | 3.980 | 3.980 | 3.910 | 3.915 | 1,300 | +0.00(+0.01%) |
Nov 25, 2020 | 3.776 | 3.980 | 3.776 | 3.915 | 12,000 | +0.17(+4.40%) |
Nov 24, 2020 | 3.630 | 3.870 | 3.620 | 3.750 | 43,259 | +0.14(+3.88%) |
Nov 23, 2020 | 3.740 | 3.750 | 3.550 | 3.610 | 9,551 | -0.10(-2.70%) |
Nov 20, 2020 | 3.790 | 3.790 | 3.560 | 3.710 | 9,800 | +0.11(+3.05%) |
Nov 19, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 4,101 | -0.14(-3.74%) |
Nov 18, 2020 | 3.720 | 3.740 | 3.700 | 3.740 | 1,342 | +0.02(+0.54%) |
Nov 17, 2020 | 3.720 | 3.760 | 3.720 | 3.720 | 3,680 | +0.09(+2.48%) |
Nov 16, 2020 | 3.730 | 3.810 | 3.630 | 3.630 | 9,064 | -0.10(-2.68%) |
Nov 13, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 600 | +0.02(+0.53%) |
Nov 12, 2020 | 3.510 | 3.750 | 3.510 | 3.710 | 3,097 | -0.06(-1.46%) |
Nov 11, 2020 | 3.850 | 3.876 | 3.720 | 3.765 | 11,967 | +0.10(+2.59%) |
Nov 10, 2020 | 3.450 | 3.690 | 3.450 | 3.670 | 20,019 | -0.04(-1.13%) |
Nov 09, 2020 | 3.600 | 3.800 | 3.600 | 3.712 | 6,707 | -0.20(-5.06%) |
Nov 06, 2020 | 3.695 | 3.910 | 3.695 | 3.910 | 300 | +0.09(+2.48%) |
Nov 05, 2020 | 3.770 | 3.820 | 3.610 | 3.815 | 4,506 | +0.26(+7.17%) |
Nov 04, 2020 | 3.500 | 3.664 | 3.500 | 3.560 | 8,413 | +0.01(+0.28%) |
Nov 03, 2020 | 3.530 | 3.560 | 3.450 | 3.550 | 22,814 | +0.05(+1.43%) |
Nov 02, 2020 | 3.630 | 3.630 | 3.500 | 3.500 | 7,856 | -0.05(-1.41%) |
Oct 30, 2020 | 3.550 | 3.550 | 3.460 | 3.550 | 6,300 | -0.05(-1.39%) |
Oct 29, 2020 | 3.670 | 3.679 | 3.530 | 3.600 | 9,899 | -0.08(-2.17%) |
Oct 28, 2020 | 3.660 | 3.680 | 3.650 | 3.680 | 1,395 | -0.10(-2.70%) |
Oct 27, 2020 | 3.920 | 3.920 | 3.782 | 3.782 | 791 | +0.03(+0.85%) |
Oct 26, 2020 | 3.760 | 3.770 | 3.650 | 3.750 | 3,541 | -0.03(-0.79%) |
Oct 23, 2020 | 3.800 | 3.880 | 3.680 | 3.780 | 9,800 | +0.13(+3.56%) |
Oct 22, 2020 | 3.630 | 3.780 | 3.610 | 3.650 | 1,867 | -0.01(-0.27%) |
Oct 21, 2020 | 3.660 | 3.790 | 3.650 | 3.660 | 3,348 | -0.02(-0.60%) |
Oct 20, 2020 | 3.610 | 3.682 | 3.600 | 3.682 | 3,607 | -0.01(-0.21%) |
Oct 19, 2020 | 3.550 | 3.719 | 3.550 | 3.690 | 14,423 | -0.07(-1.86%) |
Oct 16, 2020 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.00(+0.00%) |
Oct 15, 2020 | 3.760 | 3.760 | 3.760 | 3.760 | 130 | +0.00(+0.00%) |
Oct 14, 2020 | 3.760 | 3.760 | 117 | +0.00(+0.00%) | ||
Oct 13, 2020 | 3.770 | 3.770 | 3.760 | 3.760 | 532 | -0.02(-0.53%) |
Oct 12, 2020 | 3.800 | 3.800 | 3.780 | 3.780 | 535 | +0.07(+1.89%) |
Oct 09, 2020 | 3.710 | 3.710 | 3.710 | 3.710 | 200 | +0.00(+0.00%) |
Oct 08, 2020 | 3.700 | 3.782 | 3.700 | 3.710 | 4,861 | +0.11(+3.06%) |
Oct 07, 2020 | 3.800 | 3.800 | 3.600 | 3.600 | 3,912 | +0.03(+0.84%) |
Oct 06, 2020 | 3.800 | 3.870 | 3.550 | 3.570 | 3,800 | +0.01(+0.28%) |
Oct 05, 2020 | 3.700 | 3.705 | 3.560 | 3.560 | 1,097 | -0.05(-1.39%) |
Oct 02, 2020 | 3.550 | 3.610 | 3.550 | 3.610 | 800 | +0.00(+0.00%) |
Oct 01, 2020 | 3.700 | 3.870 | 3.560 | 3.610 | 7,394 | -0.07(-1.90%) |
Sep 30, 2020 | 3.860 | 3.860 | 3.680 | 3.680 | 385 | +0.04(+1.10%) |
Sep 29, 2020 | 3.640 | 3.640 | 3.640 | 3.640 | 1,443 | -0.02(-0.55%) |
Sep 28, 2020 | 3.640 | 3.750 | 3.640 | 3.660 | 3,224 | -0.02(-0.62%) |
Sep 25, 2020 | 3.683 | 3.683 | 3.683 | 3.683 | 200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.845 | 3.845 | 3.587 | 3.683 | 3,601 | +0.06(+1.73%) |
Sep 23, 2020 | 3.740 | 3.795 | 3.620 | 3.620 | 2,395 | -0.07(-1.89%) |
Sep 22, 2020 | 3.620 | 3.690 | 3.620 | 3.690 | 8,302 | +0.00(+0.00%) |
Sep 21, 2020 | 3.800 | 3.855 | 3.670 | 3.690 | 20,810 | -0.10(-2.64%) |
Sep 18, 2020 | 3.970 | 4.115 | 3.790 | 3.790 | 9,700 | -0.20(-5.01%) |
Sep 17, 2020 | 4.020 | 4.120 | 3.980 | 3.990 | 35,484 | -0.06(-1.48%) |
Sep 16, 2020 | 4.010 | 4.060 | 4.000 | 4.050 | 2,402 | +0.03(+0.75%) |
Sep 15, 2020 | 3.966 | 4.070 | 3.966 | 4.020 | 1,618 | -0.01(-0.25%) |
Sep 14, 2020 | 4.200 | 4.200 | 4.010 | 4.030 | 1,333 | -0.02(-0.49%) |
Sep 11, 2020 | 4.110 | 4.110 | 4.020 | 4.050 | 3,700 | -0.06(-1.46%) |
Sep 10, 2020 | 4.100 | 4.140 | 4.085 | 4.110 | 2,579 | +0.04(+0.98%) |
Sep 09, 2020 | 4.090 | 4.090 | 4.060 | 4.070 | 1,346 | +0.12(+3.04%) |
Sep 08, 2020 | 3.950 | 3.990 | 3.910 | 3.950 | 4,834 | -0.06(-1.62%) |
Sep 04, 2020 | 3.920 | 4.015 | 3.920 | 4.015 | 1,500 | +0.07(+1.90%) |
Sep 03, 2020 | 3.960 | 3.970 | 3.940 | 3.940 | 2,808 | -0.07(-1.75%) |
Sep 02, 2020 | 4.000 | 4.020 | 4.000 | 4.010 | 908 | +0.02(+0.50%) |
Sep 01, 2020 | 3.990 | 3.990 | 3.990 | 3.990 | 112 | +0.00(+0.00%) |
Aug 31, 2020 | 3.960 | 4.085 | 3.960 | 3.990 | 1,018 | -0.06(-1.48%) |
Aug 28, 2020 | 4.035 | 4.050 | 4.035 | 4.050 | 400 | +0.07(+1.76%) |
Aug 27, 2020 | 4.035 | 4.035 | 3.980 | 3.980 | 478 | -0.04(-1.00%) |
Aug 26, 2020 | 4.020 | 4.020 | 4.020 | 4.020 | 585 | +0.00(+0.00%) |
Aug 25, 2020 | 4.000 | 4.110 | 4.000 | 4.020 | 6,800 | +0.06(+1.52%) |
Aug 24, 2020 | 3.960 | 3.960 | 250 | +0.00(+0.00%) | ||
Aug 21, 2020 | 3.980 | 4.015 | 3.960 | 3.960 | 6,900 | -0.06(-1.49%) |
Aug 20, 2020 | 4.030 | 4.030 | 4.020 | 4.020 | 472 | -0.01(-0.12%) |
Aug 19, 2020 | 4.100 | 4.100 | 4.000 | 4.025 | 6,945 | -0.08(-2.07%) |
Aug 18, 2020 | 4.190 | 4.190 | 4.085 | 4.110 | 2,997 | +0.00(+0.00%) |
Aug 17, 2020 | 4.050 | 4.110 | 4.050 | 4.110 | 7,059 | +0.03(+0.74%) |
Aug 14, 2020 | 4.090 | 4.100 | 4.080 | 4.080 | 800 | +0.00(+0.00%) |
Aug 13, 2020 | 4.110 | 4.140 | 4.080 | 4.080 | 10,592 | -0.03(-0.73%) |
Aug 12, 2020 | 4.170 | 4.170 | 4.095 | 4.110 | 3,466 | +0.05(+1.23%) |
Aug 11, 2020 | 4.200 | 4.240 | 4.060 | 4.060 | 22,281 | -0.17(-4.02%) |
Aug 10, 2020 | 4.300 | 4.300 | 4.200 | 4.230 | 22,100 | -0.06(-1.51%) |
Aug 07, 2020 | 4.180 | 4.572 | 3.920 | 4.295 | 116,900 | +0.52(+13.62%) |
Aug 06, 2020 | 3.750 | 3.780 | 3.750 | 3.780 | 26,038 | +0.05(+1.34%) |
Aug 05, 2020 | 3.800 | 3.800 | 3.700 | 3.730 | 671 | +0.02(+0.54%) |
Aug 04, 2020 | 3.672 | 3.710 | 3.655 | 3.710 | 2,228 | -0.02(-0.54%) |
Aug 03, 2020 | 3.771 | 3.771 | 3.540 | 3.730 | 7,779 | -0.08(-2.10%) |
Jul 31, 2020 | 3.829 | 3.845 | 3.800 | 3.810 | 2,200 | +0.06(+1.60%) |
Jul 30, 2020 | 3.601 | 3.750 | 3.601 | 3.750 | 4,497 | -0.01(-0.27%) |
Jul 29, 2020 | 3.890 | 3.890 | 3.760 | 3.760 | 663 | +0.08(+2.17%) |
Jul 28, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 203 | -0.06(-1.54%) |
Jul 27, 2020 | 3.700 | 3.738 | 3.700 | 3.738 | 433 | +0.04(+1.02%) |
Jul 24, 2020 | 3.650 | 3.730 | 3.650 | 3.700 | 4,200 | -0.04(-1.07%) |
Jul 23, 2020 | 3.810 | 3.810 | 3.740 | 3.740 | 591 | -0.16(-4.10%) |
Jul 22, 2020 | 3.821 | 3.900 | 3.800 | 3.900 | 1,881 | +0.05(+1.30%) |
Jul 21, 2020 | 3.835 | 3.865 | 3.750 | 3.850 | 1,783 | +0.14(+3.63%) |
Jul 20, 2020 | 3.707 | 3.750 | 3.680 | 3.715 | 3,061 | -0.14(-3.51%) |
Jul 17, 2020 | 3.760 | 3.850 | 3.610 | 3.850 | 22,500 | -0.10(-2.53%) |
Jul 16, 2020 | 3.920 | 3.950 | 3.890 | 3.950 | 531 | +0.05(+1.28%) |
Jul 15, 2020 | 3.950 | 3.962 | 3.850 | 3.900 | 9,643 | -0.06(-1.42%) |
Jul 14, 2020 | 3.860 | 3.956 | 3.860 | 3.956 | 1,229 | +0.06(+1.44%) |
Jul 13, 2020 | 3.420 | 3.995 | 3.420 | 3.900 | 16,475 | +0.05(+1.43%) |
Jul 10, 2020 | 3.765 | 3.850 | 3.765 | 3.845 | 8,300 | +0.09(+2.26%) |
Jul 09, 2020 | 4.000 | 4.040 | 3.600 | 3.760 | 23,249 | -0.24(-6.00%) |
Jul 08, 2020 | 4.050 | 4.120 | 3.910 | 4.000 | 8,330 | +0.00(+0.00%) |
Jul 07, 2020 | 4.000 | 4.026 | 4.000 | 4.000 | 2,228 | -0.05(-1.23%) |
Jul 06, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 272 | +0.05(+1.25%) |
Jul 02, 2020 | 4.000 | 4.180 | 4.000 | 4.000 | 6,800 | +0.00(+0.00%) |
Jul 01, 2020 | 4.115 | 4.115 | 4.000 | 4.000 | 3,866 | +0.00(+0.00%) |
Jun 30, 2020 | 4.020 | 4.100 | 4.000 | 4.000 | 4,448 | +0.05(+1.27%) |
Jun 29, 2020 | 4.280 | 4.300 | 3.950 | 3.950 | 4,446 | -0.09(-2.15%) |
Jun 26, 2020 | 4.080 | 4.080 | 3.940 | 4.037 | 800 | +0.13(+3.24%) |
Jun 25, 2020 | 4.040 | 4.190 | 3.830 | 3.910 | 28,368 | -0.16(-3.93%) |
Jun 24, 2020 | 4.160 | 4.279 | 4.000 | 4.070 | 15,230 | -0.08(-1.93%) |
Jun 23, 2020 | 4.130 | 4.340 | 4.050 | 4.150 | 64,358 | +0.04(+0.97%) |
Jun 22, 2020 | 4.200 | 4.510 | 4.050 | 4.110 | 24,336 | +0.01(+0.24%) |
Jun 19, 2020 | 4.200 | 4.360 | 4.100 | 4.100 | 3,400 | -0.15(-3.53%) |
Jun 18, 2020 | 4.210 | 4.418 | 4.210 | 4.250 | 2,911 | -0.03(-0.70%) |
Jun 17, 2020 | 4.460 | 4.460 | 4.230 | 4.280 | 22,497 | +0.08(+1.90%) |
Jun 16, 2020 | 4.450 | 4.540 | 4.200 | 4.200 | 29,981 | +0.03(+0.72%) |
Jun 15, 2020 | 4.260 | 4.290 | 4.160 | 4.170 | 34,936 | -0.08(-1.88%) |
Jun 12, 2020 | 4.250 | 4.320 | 4.220 | 4.250 | 7,700 | +0.00(+0.00%) |
Jun 11, 2020 | 4.410 | 4.410 | 4.010 | 4.250 | 37,422 | +0.07(+1.55%) |
Jun 10, 2020 | 4.110 | 4.260 | 4.110 | 4.185 | 7,153 | +0.03(+0.84%) |
Jun 09, 2020 | 4.040 | 4.250 | 4.010 | 4.150 | 17,872 | +0.10(+2.47%) |
Jun 08, 2020 | 4.020 | 4.085 | 4.020 | 4.050 | 2,495 | +0.00(+0.00%) |
Jun 05, 2020 | 4.490 | 4.490 | 4.000 | 4.050 | 13,700 | -0.14(-3.34%) |
Jun 04, 2020 | 3.820 | 4.470 | 3.750 | 4.190 | 27,987 | +0.40(+10.55%) |
Jun 03, 2020 | 3.610 | 3.800 | 3.600 | 3.790 | 8,791 | +0.14(+3.84%) |
Jun 02, 2020 | 3.660 | 3.870 | 3.620 | 3.650 | 8,836 | -0.06(-1.62%) |
Jun 01, 2020 | 3.800 | 3.800 | 3.560 | 3.710 | 3,101 | +0.11(+3.06%) |
May 29, 2020 | 3.820 | 3.820 | 3.350 | 3.600 | 35,900 | -0.22(-5.76%) |
May 28, 2020 | 3.930 | 4.080 | 3.820 | 3.820 | 7,391 | -0.15(-3.78%) |
May 27, 2020 | 4.150 | 4.220 | 3.970 | 3.970 | 16,835 | -0.18(-4.34%) |
May 26, 2020 | 4.020 | 4.280 | 4.020 | 4.150 | 7,844 | +0.11(+2.72%) |
May 22, 2020 | 4.180 | 4.345 | 4.040 | 4.040 | 11,200 | -0.17(-4.04%) |
May 21, 2020 | 4.360 | 4.475 | 4.210 | 4.210 | 10,778 | -0.19(-4.32%) |
May 20, 2020 | 4.050 | 4.580 | 4.050 | 4.400 | 36,847 | +0.33(+8.24%) |
May 19, 2020 | 4.080 | 4.110 | 4.000 | 4.065 | 21,366 | -0.03(-0.85%) |
May 18, 2020 | 4.610 | 4.670 | 4.000 | 4.100 | 82,715 | -0.30(-6.82%) |
May 15, 2020 | 3.920 | 4.455 | 3.900 | 4.400 | 127,900 | -0.10(-2.22%) |
May 14, 2020 | 3.550 | 4.500 | 3.510 | 4.500 | 519,105 | +0.36(+8.70%) |
May 13, 2020 | 3.540 | 5.500 | 3.540 | 4.140 | 17,571,252 | +1.94(+88.18%) |
May 12, 2020 | 2.280 | 2.290 | 2.200 | 2.200 | 25,082 | +0.00(+0.00%) |
May 11, 2020 | 2.360 | 2.540 | 1.890 | 2.200 | 238,400 | -0.33(-13.04%) |
May 08, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 100 | +0.00(+0.00%) |
May 07, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 21 | +0.00(+0.00%) |
May 06, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 204 | +0.13(+5.42%) |
May 05, 2020 | 2.400 | 2.400 | 46 | +0.00(+0.00%) | ||
May 04, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 216 | +0.00(+0.00%) |