Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.580 | 3.650 | 3.570 | 3.580 | 51,505 | -0.01(-0.28%) |
May 27, 2021 | 3.610 | 3.640 | 3.560 | 3.590 | 111,753 | -0.04(-1.10%) |
May 26, 2021 | 3.700 | 3.900 | 3.610 | 3.630 | 782,679 | -0.04(-1.09%) |
May 25, 2021 | 3.620 | 3.770 | 3.550 | 3.670 | 80,614 | -0.01(-0.27%) |
May 24, 2021 | 3.650 | 3.780 | 3.630 | 3.680 | 36,182 | +0.04(+1.10%) |
May 21, 2021 | 3.600 | 3.650 | 3.580 | 3.640 | 6,530 | +0.03(+0.83%) |
May 20, 2021 | 3.630 | 3.640 | 3.580 | 3.610 | 5,983 | +0.01(+0.28%) |
May 19, 2021 | 3.610 | 3.657 | 3.510 | 3.600 | 30,960 | -0.09(-2.44%) |
May 18, 2021 | 3.680 | 3.800 | 3.610 | 3.690 | 71,982 | +0.02(+0.54%) |
May 17, 2021 | 3.650 | 3.800 | 3.610 | 3.670 | 36,579 | -0.04(-1.08%) |
May 14, 2021 | 3.550 | 3.740 | 3.550 | 3.710 | 40,926 | +0.19(+5.40%) |
May 13, 2021 | 3.810 | 3.810 | 3.500 | 3.520 | 100,982 | -0.26(-6.88%) |
May 12, 2021 | 3.860 | 3.870 | 3.720 | 3.780 | 66,220 | -0.12(-3.08%) |
May 11, 2021 | 3.830 | 3.920 | 3.741 | 3.900 | 151,247 | +0.02(+0.52%) |
May 10, 2021 | 3.820 | 3.890 | 3.700 | 3.880 | 157,496 | +0.01(+0.26%) |
May 07, 2021 | 3.890 | 4.080 | 3.850 | 3.870 | 246,465 | -0.05(-1.28%) |
May 06, 2021 | 4.280 | 4.280 | 3.833 | 3.920 | 481,035 | -0.33(-7.76%) |
May 05, 2021 | 4.000 | 4.380 | 3.720 | 4.250 | 2,471,328 | +0.20(+4.94%) |
May 04, 2021 | 4.100 | 4.680 | 3.900 | 4.050 | 2,473,515 | -0.07(-1.70%) |
May 03, 2021 | 3.930 | 4.150 | 3.930 | 4.120 | 61,098 | +0.17(+4.30%) |
Apr 30, 2021 | 4.070 | 4.110 | 3.880 | 3.950 | 53,900 | -0.11(-2.71%) |
Apr 29, 2021 | 4.170 | 4.170 | 4.000 | 4.060 | 111,222 | -0.07(-1.69%) |
Apr 28, 2021 | 4.010 | 4.210 | 4.010 | 4.130 | 163,829 | +0.08(+1.98%) |
Apr 27, 2021 | 4.100 | 4.150 | 3.950 | 4.050 | 183,541 | +0.02(+0.50%) |
Apr 26, 2021 | 3.890 | 4.180 | 3.890 | 4.030 | 319,559 | +0.15(+3.87%) |
Apr 23, 2021 | 3.980 | 4.170 | 3.570 | 3.880 | 1,390,600 | -0.13(-3.24%) |
Apr 22, 2021 | 4.040 | 4.860 | 3.850 | 4.010 | 4,926,669 | +0.05(+1.26%) |
Apr 21, 2021 | 3.990 | 4.000 | 3.860 | 3.960 | 98,312 | -0.05(-1.25%) |
Apr 20, 2021 | 4.060 | 4.150 | 3.950 | 4.010 | 218,403 | -0.02(-0.50%) |
Apr 19, 2021 | 3.810 | 4.100 | 3.810 | 4.030 | 339,953 | +0.16(+4.13%) |
Apr 16, 2021 | 3.800 | 3.872 | 3.770 | 3.870 | 43,600 | +0.08(+2.11%) |
Apr 15, 2021 | 3.920 | 3.990 | 3.790 | 3.790 | 55,480 | -0.15(-3.81%) |
Apr 14, 2021 | 3.870 | 4.080 | 3.770 | 3.940 | 193,449 | +0.11(+2.87%) |
Apr 13, 2021 | 3.810 | 3.890 | 3.720 | 3.830 | 277,338 | +0.02(+0.52%) |
Apr 12, 2021 | 3.800 | 3.980 | 3.700 | 3.810 | 72,063 | +0.03(+0.79%) |
Apr 09, 2021 | 3.750 | 3.800 | 3.670 | 3.780 | 79,900 | +0.06(+1.61%) |
Apr 08, 2021 | 3.690 | 3.740 | 3.630 | 3.720 | 33,880 | +0.03(+0.81%) |
Apr 07, 2021 | 3.710 | 3.850 | 3.660 | 3.690 | 43,398 | -0.01(-0.27%) |
Apr 06, 2021 | 3.620 | 3.810 | 3.620 | 3.700 | 275,621 | +0.08(+2.21%) |
Apr 05, 2021 | 3.500 | 3.720 | 3.450 | 3.620 | 80,274 | +0.06(+1.69%) |
Apr 01, 2021 | 3.700 | 3.780 | 3.420 | 3.560 | 263,300 | -0.15(-4.04%) |
Mar 31, 2021 | 3.900 | 3.900 | 3.660 | 3.710 | 223,322 | -0.03(-0.80%) |
Mar 30, 2021 | 4.830 | 4.830 | 3.650 | 3.740 | 916,282 | -0.91(-19.57%) |
Mar 29, 2021 | 4.600 | 4.800 | 4.400 | 4.650 | 557,076 | -0.07(-1.48%) |
Mar 26, 2021 | 4.120 | 4.750 | 4.120 | 4.720 | 424,800 | +0.54(+12.92%) |
Mar 25, 2021 | 3.950 | 4.270 | 3.940 | 4.180 | 248,813 | +0.14(+3.47%) |
Mar 24, 2021 | 4.180 | 4.570 | 3.850 | 4.040 | 832,030 | -0.01(-0.25%) |
Mar 23, 2021 | 3.540 | 4.700 | 3.540 | 4.050 | 2,516,885 | +0.51(+14.41%) |
Mar 22, 2021 | 3.540 | 3.620 | 3.280 | 3.540 | 44,656 | -0.04(-1.12%) |
Mar 19, 2021 | 3.480 | 3.640 | 3.450 | 3.580 | 51,900 | +0.10(+2.87%) |
Mar 18, 2021 | 3.560 | 3.700 | 3.460 | 3.480 | 70,559 | -0.04(-1.14%) |
Mar 17, 2021 | 3.330 | 3.536 | 3.300 | 3.520 | 52,552 | +0.06(+1.73%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.450 | 3.460 | 41,676 | -0.13(-3.62%) |
Mar 15, 2021 | 3.520 | 3.678 | 3.510 | 3.590 | 32,101 | +0.05(+1.41%) |
Mar 12, 2021 | 3.570 | 3.720 | 3.400 | 3.540 | 65,000 | -0.03(-0.81%) |
Mar 11, 2021 | 3.690 | 3.690 | 3.500 | 3.569 | 44,912 | -0.03(-0.86%) |
Mar 10, 2021 | 3.680 | 3.700 | 3.403 | 3.600 | 90,004 | +0.01(+0.28%) |
Mar 09, 2021 | 3.750 | 3.858 | 3.510 | 3.590 | 31,271 | +0.26(+7.81%) |
Mar 08, 2021 | 3.360 | 3.360 | 3.280 | 3.330 | 17,482 | -0.05(-1.48%) |
Mar 05, 2021 | 3.460 | 3.490 | 3.280 | 3.380 | 33,400 | -0.13(-3.70%) |
Mar 04, 2021 | 3.680 | 3.770 | 3.510 | 3.510 | 61,142 | -0.21(-5.65%) |
Mar 03, 2021 | 3.870 | 3.870 | 3.660 | 3.720 | 26,851 | -0.10(-2.62%) |
Mar 02, 2021 | 3.950 | 3.950 | 3.675 | 3.820 | 72,368 | -0.02(-0.52%) |
Mar 01, 2021 | 3.510 | 4.380 | 3.490 | 3.840 | 143,077 | +0.34(+9.71%) |
Feb 26, 2021 | 3.790 | 3.800 | 3.440 | 3.500 | 67,500 | -0.26(-6.91%) |
Feb 25, 2021 | 3.770 | 3.910 | 3.720 | 3.760 | 94,976 | +0.10(+2.73%) |
Feb 24, 2021 | 3.560 | 3.740 | 3.440 | 3.660 | 98,578 | +0.09(+2.52%) |
Feb 23, 2021 | 3.550 | 3.750 | 3.280 | 3.570 | 110,164 | -0.09(-2.46%) |
Feb 22, 2021 | 3.640 | 3.870 | 3.600 | 3.660 | 179,615 | -0.44(-10.73%) |
Feb 19, 2021 | 4.100 | 4.186 | 4.025 | 4.100 | 40,700 | +0.10(+2.50%) |
Feb 18, 2021 | 4.000 | 4.060 | 3.900 | 4.000 | 33,081 | +0.03(+0.76%) |
Feb 17, 2021 | 3.950 | 4.080 | 3.920 | 3.970 | 13,763 | -0.04(-1.00%) |
Feb 16, 2021 | 4.060 | 4.090 | 3.840 | 4.010 | 87,601 | -0.05(-1.23%) |
Feb 12, 2021 | 4.100 | 4.180 | 4.030 | 4.060 | 22,200 | -0.05(-1.22%) |
Feb 11, 2021 | 4.100 | 4.350 | 4.042 | 4.110 | 94,913 | -0.05(-1.20%) |
Feb 10, 2021 | 4.171 | 4.243 | 4.060 | 4.160 | 18,852 | +0.03(+0.73%) |
Feb 09, 2021 | 4.070 | 4.290 | 4.030 | 4.130 | 350,335 | +0.13(+3.25%) |
Feb 08, 2021 | 4.030 | 4.150 | 3.950 | 4.000 | 71,385 | -0.03(-0.74%) |
Feb 05, 2021 | 4.020 | 4.266 | 3.800 | 4.030 | 186,100 | +0.28(+7.47%) |
Feb 04, 2021 | 3.600 | 3.750 | 3.505 | 3.750 | 11,124 | +0.15(+4.17%) |
Feb 03, 2021 | 3.431 | 3.760 | 3.430 | 3.600 | 31,699 | +0.18(+5.26%) |
Feb 02, 2021 | 3.327 | 3.440 | 3.327 | 3.420 | 10,685 | +0.06(+1.79%) |
Feb 01, 2021 | 3.230 | 3.400 | 3.170 | 3.360 | 61,438 | -0.04(-1.18%) |
Jan 29, 2021 | 3.250 | 3.530 | 3.250 | 3.400 | 16,000 | -0.02(-0.58%) |
Jan 28, 2021 | 3.720 | 3.720 | 3.420 | 3.420 | 30,362 | -0.18(-5.00%) |
Jan 27, 2021 | 3.690 | 3.700 | 3.550 | 3.600 | 18,038 | -0.08(-2.17%) |
Jan 26, 2021 | 3.690 | 3.770 | 3.650 | 3.680 | 36,065 | -0.05(-1.34%) |
Jan 25, 2021 | 3.550 | 3.730 | 3.540 | 3.730 | 50,046 | +0.18(+5.07%) |
Jan 22, 2021 | 3.880 | 3.880 | 3.397 | 3.550 | 83,200 | -0.33(-8.62%) |
Jan 21, 2021 | 4.280 | 4.280 | 3.670 | 3.885 | 108,194 | -0.36(-8.37%) |
Jan 20, 2021 | 4.150 | 4.250 | 4.060 | 4.240 | 172,385 | +0.19(+4.69%) |
Jan 19, 2021 | 3.490 | 4.220 | 3.490 | 4.050 | 457,040 | +0.67(+19.82%) |
Jan 15, 2021 | 2.900 | 4.460 | 2.900 | 3.380 | 1,280,600 | +0.67(+24.72%) |
Jan 14, 2021 | 2.710 | 2.750 | 2.650 | 2.710 | 30,122 | -0.02(-0.73%) |
Jan 13, 2021 | 2.730 | 2.740 | 2.660 | 2.730 | 27,337 | +0.01(+0.37%) |
Jan 12, 2021 | 2.720 | 2.730 | 2.670 | 2.720 | 4,992 | +0.05(+1.87%) |
Jan 11, 2021 | 2.750 | 2.751 | 2.670 | 2.670 | 8,229 | -0.08(-2.91%) |
Jan 08, 2021 | 2.730 | 2.780 | 2.660 | 2.750 | 22,800 | +0.04(+1.48%) |
Jan 07, 2021 | 2.580 | 2.710 | 2.510 | 2.710 | 23,825 | +0.09(+3.44%) |
Jan 06, 2021 | 2.680 | 2.695 | 2.620 | 2.620 | 13,628 | -0.05(-1.87%) |
Jan 05, 2021 | 2.650 | 2.680 | 2.510 | 2.670 | 37,966 | -0.05(-1.84%) |
Jan 04, 2021 | 2.760 | 2.760 | 2.640 | 2.720 | 10,164 | -0.03(-1.09%) |
Dec 31, 2020 | 2.750 | 2.750 | 2.750 | 6,923 | +0.05(+1.85%) | |
Dec 30, 2020 | 2.730 | 2.737 | 2.633 | 2.700 | 6,923 | -0.03(-1.10%) |
Dec 29, 2020 | 2.640 | 2.750 | 2.600 | 2.730 | 23,100 | +0.07(+2.63%) |
Dec 28, 2020 | 2.630 | 2.730 | 2.600 | 2.660 | 11,765 | +0.03(+1.14%) |
Dec 24, 2020 | 2.660 | 2.660 | 2.610 | 2.630 | 6,600 | -0.03(-1.13%) |
Dec 23, 2020 | 2.630 | 2.702 | 2.610 | 2.660 | 8,455 | +0.01(+0.38%) |
Dec 22, 2020 | 2.660 | 2.710 | 2.616 | 2.650 | 9,665 | -0.06(-2.21%) |
Dec 21, 2020 | 2.830 | 2.850 | 2.650 | 2.710 | 33,925 | -0.11(-3.90%) |
Dec 18, 2020 | 2.820 | 2.850 | 2.740 | 2.820 | 29,400 | +0.02(+0.71%) |
Dec 17, 2020 | 2.720 | 2.820 | 2.720 | 2.800 | 31,480 | +0.03(+1.08%) |
Dec 16, 2020 | 2.758 | 2.772 | 2.740 | 2.770 | 7,371 | -0.04(-1.42%) |
Dec 15, 2020 | 2.740 | 2.810 | 2.730 | 2.810 | 9,277 | +0.07(+2.55%) |
Dec 14, 2020 | 2.760 | 2.852 | 2.600 | 2.740 | 18,786 | +0.05(+2.03%) |
Dec 11, 2020 | 2.790 | 2.800 | 2.660 | 2.685 | 16,600 | -0.14(-5.11%) |
Dec 10, 2020 | 2.850 | 2.870 | 2.800 | 2.830 | 7,853 | +0.01(+0.35%) |
Dec 09, 2020 | 2.830 | 2.945 | 2.800 | 2.820 | 23,938 | -0.01(-0.49%) |
Dec 08, 2020 | 2.770 | 2.970 | 2.770 | 2.834 | 46,258 | +0.05(+1.94%) |
Dec 07, 2020 | 2.840 | 2.840 | 2.660 | 2.780 | 19,136 | +0.01(+0.36%) |
Dec 04, 2020 | 2.730 | 2.770 | 2.660 | 2.770 | 4,000 | +0.04(+1.47%) |
Dec 03, 2020 | 2.680 | 2.760 | 2.680 | 2.730 | 11,119 | +0.02(+0.55%) |
Dec 02, 2020 | 2.630 | 2.721 | 2.491 | 2.715 | 8,942 | +0.02(+0.93%) |
Dec 01, 2020 | 2.700 | 2.790 | 2.635 | 2.690 | 24,380 | +0.00(+0.00%) |
Nov 30, 2020 | 2.820 | 2.830 | 2.640 | 2.690 | 49,909 | +0.03(+1.17%) |
Nov 27, 2020 | 2.670 | 2.680 | 2.560 | 2.659 | 13,500 | -0.01(-0.42%) |
Nov 25, 2020 | 2.610 | 2.750 | 2.610 | 2.670 | 71,300 | -0.01(-0.37%) |
Nov 24, 2020 | 2.760 | 2.890 | 2.650 | 2.680 | 25,958 | -0.16(-5.68%) |
Nov 23, 2020 | 2.910 | 2.938 | 2.810 | 2.841 | 18,355 | +0.01(+0.40%) |
Nov 20, 2020 | 2.660 | 2.840 | 2.640 | 2.830 | 31,200 | +0.23(+8.85%) |
Nov 19, 2020 | 2.730 | 2.730 | 2.480 | 2.600 | 89,759 | -0.11(-4.06%) |
Nov 18, 2020 | 2.880 | 3.000 | 2.660 | 2.710 | 129,597 | -0.11(-3.90%) |
Nov 17, 2020 | 3.950 | 4.350 | 2.710 | 2.820 | 1,210,810 | +0.15(+5.42%) |
Nov 16, 2020 | 2.700 | 2.713 | 2.614 | 2.675 | 3,673 | +0.07(+2.88%) |
Nov 13, 2020 | 2.650 | 2.790 | 2.600 | 2.600 | 20,500 | +0.01(+0.39%) |
Nov 12, 2020 | 2.620 | 2.620 | 2.530 | 2.590 | 20,979 | -0.06(-2.08%) |
Nov 11, 2020 | 2.540 | 2.700 | 2.540 | 2.645 | 23,009 | -0.04(-1.67%) |
Nov 10, 2020 | 2.670 | 2.712 | 2.590 | 2.690 | 7,880 | +0.01(+0.21%) |
Nov 09, 2020 | 2.720 | 2.750 | 2.473 | 2.684 | 17,562 | -0.03(-1.13%) |
Nov 06, 2020 | 2.787 | 2.787 | 2.715 | 2.715 | 14,700 | -0.04(-1.27%) |
Nov 05, 2020 | 2.804 | 2.820 | 2.730 | 2.750 | 19,878 | +0.01(+0.36%) |
Nov 04, 2020 | 2.720 | 2.810 | 2.700 | 2.740 | 16,608 | +0.02(+0.74%) |
Nov 03, 2020 | 2.856 | 2.856 | 2.690 | 2.720 | 16,685 | +0.01(+0.37%) |
Nov 02, 2020 | 2.800 | 2.800 | 2.690 | 2.710 | 13,741 | -0.08(-3.04%) |
Oct 30, 2020 | 2.720 | 2.870 | 2.640 | 2.795 | 27,300 | +0.06(+2.38%) |
Oct 29, 2020 | 2.683 | 2.820 | 2.683 | 2.730 | 22,148 | -0.05(-1.79%) |
Oct 28, 2020 | 2.550 | 2.780 | 2.510 | 2.780 | 21,387 | +0.08(+2.95%) |
Oct 27, 2020 | 2.550 | 2.790 | 2.530 | 2.700 | 25,910 | +0.07(+2.66%) |
Oct 26, 2020 | 2.630 | 2.650 | 2.543 | 2.630 | 22,556 | -0.07(-2.59%) |
Oct 23, 2020 | 2.740 | 2.780 | 2.680 | 2.700 | 26,300 | -0.03(-0.99%) |
Oct 22, 2020 | 2.719 | 2.740 | 2.690 | 2.727 | 24,109 | +0.02(+0.63%) |
Oct 21, 2020 | 2.720 | 2.740 | 2.710 | 2.710 | 21,772 | +0.01(+0.37%) |
Oct 20, 2020 | 2.670 | 2.740 | 2.660 | 2.700 | 24,418 | +0.00(+0.00%) |
Oct 19, 2020 | 2.820 | 2.820 | 2.680 | 2.700 | 24,410 | +0.02(+0.75%) |
Oct 16, 2020 | 2.620 | 2.780 | 2.620 | 2.680 | 22,000 | +0.01(+0.37%) |
Oct 15, 2020 | 2.660 | 2.800 | 2.600 | 2.670 | 33,690 | -0.04(-1.48%) |
Oct 14, 2020 | 2.660 | 2.800 | 2.540 | 2.710 | 77,899 | +0.06(+2.26%) |
Oct 13, 2020 | 2.610 | 2.650 | 2.610 | 2.650 | 2,651 | -0.03(-1.12%) |
Oct 12, 2020 | 2.710 | 2.710 | 2.636 | 2.680 | 18,737 | -0.14(-4.96%) |
Oct 09, 2020 | 2.770 | 2.828 | 2.750 | 2.820 | 21,900 | +0.00(+0.00%) |
Oct 08, 2020 | 2.860 | 2.900 | 2.700 | 2.820 | 63,239 | -0.15(-5.05%) |
Oct 07, 2020 | 2.990 | 2.990 | 2.650 | 2.970 | 36,897 | +0.01(+0.17%) |
Oct 06, 2020 | 2.960 | 3.000 | 2.870 | 2.965 | 9,235 | +0.04(+1.54%) |
Oct 05, 2020 | 2.800 | 2.945 | 2.710 | 2.920 | 45,564 | +0.02(+0.69%) |
Oct 02, 2020 | 2.750 | 2.900 | 2.750 | 2.900 | 6,700 | +0.00(+0.00%) |
Oct 01, 2020 | 2.760 | 2.900 | 2.590 | 2.900 | 75,178 | +0.10(+3.57%) |
Sep 30, 2020 | 2.870 | 3.000 | 2.700 | 2.800 | 11,347 | -0.17(-5.72%) |
Sep 29, 2020 | 2.994 | 2.994 | 2.920 | 2.970 | 20,703 | +0.08(+2.77%) |
Sep 28, 2020 | 2.990 | 2.990 | 2.690 | 2.890 | 41,515 | -0.15(-4.93%) |
Sep 25, 2020 | 3.000 | 3.040 | 2.254 | 3.040 | 237,300 | +0.02(+0.83%) |
Sep 24, 2020 | 3.160 | 3.160 | 3.015 | 3.015 | 16,909 | -0.08(-2.74%) |
Sep 23, 2020 | 3.200 | 3.380 | 3.100 | 3.100 | 73,699 | +0.10(+3.33%) |
Sep 22, 2020 | 3.300 | 3.309 | 3.000 | 3.000 | 13,048 | -0.40(-11.76%) |
Sep 21, 2020 | 3.420 | 3.670 | 3.250 | 3.400 | 76,981 | -0.17(-4.76%) |
Sep 18, 2020 | 3.550 | 3.640 | 3.450 | 3.570 | 30,200 | -0.12(-3.25%) |
Sep 17, 2020 | 3.800 | 3.800 | 3.250 | 3.690 | 41,177 | +0.02(+0.54%) |
Sep 16, 2020 | 3.299 | 3.740 | 3.299 | 3.670 | 62,125 | +0.55(+17.63%) |
Sep 15, 2020 | 3.000 | 3.300 | 2.960 | 3.120 | 37,527 | +0.11(+3.65%) |
Sep 14, 2020 | 2.890 | 3.200 | 2.890 | 3.010 | 50,232 | +0.13(+4.51%) |
Sep 11, 2020 | 2.900 | 2.900 | 2.880 | 2.880 | 3,000 | -0.12(-4.00%) |
Sep 10, 2020 | 3.060 | 3.060 | 2.968 | 3.000 | 10,046 | -0.05(-1.64%) |
Sep 09, 2020 | 3.005 | 3.050 | 3.005 | 3.050 | 745 | -0.05(-1.61%) |
Sep 08, 2020 | 3.288 | 3.288 | 3.100 | 3.100 | 6,889 | -0.04(-1.27%) |
Sep 04, 2020 | 3.220 | 3.220 | 3.120 | 3.140 | 900 | -0.08(-2.48%) |
Sep 03, 2020 | 3.170 | 3.220 | 3.160 | 3.220 | 4,938 | +0.02(+0.63%) |
Sep 02, 2020 | 3.280 | 3.280 | 3.170 | 3.200 | 14,871 | -0.15(-4.48%) |
Sep 01, 2020 | 3.390 | 3.390 | 3.200 | 3.350 | 31,499 | -0.15(-4.29%) |
Aug 31, 2020 | 3.450 | 3.620 | 3.450 | 3.500 | 16,517 | +0.01(+0.29%) |
Aug 28, 2020 | 3.494 | 3.780 | 3.480 | 3.490 | 5,000 | +0.04(+1.16%) |
Aug 27, 2020 | 3.486 | 3.525 | 3.450 | 3.450 | 14,759 | +0.04(+1.17%) |
Aug 26, 2020 | 3.500 | 3.610 | 3.360 | 3.410 | 29,016 | -0.13(-3.67%) |
Aug 25, 2020 | 3.670 | 3.670 | 3.540 | 3.540 | 17,760 | -0.04(-0.98%) |
Aug 24, 2020 | 3.590 | 3.660 | 3.540 | 3.575 | 10,596 | +0.02(+0.42%) |
Aug 21, 2020 | 3.600 | 3.600 | 3.550 | 3.560 | 4,400 | -0.01(-0.27%) |
Aug 20, 2020 | 3.650 | 3.650 | 3.555 | 3.570 | 2,647 | -0.06(-1.52%) |
Aug 19, 2020 | 3.600 | 3.650 | 3.575 | 3.625 | 5,228 | +0.08(+2.11%) |
Aug 18, 2020 | 3.800 | 3.800 | 3.550 | 3.550 | 9,478 | -0.02(-0.56%) |
Aug 17, 2020 | 3.520 | 3.750 | 3.520 | 3.570 | 10,498 | -0.02(-0.59%) |
Aug 14, 2020 | 3.800 | 3.800 | 3.540 | 3.591 | 28,200 | -0.18(-4.74%) |
Aug 13, 2020 | 3.670 | 3.950 | 3.670 | 3.770 | 3,417 | +0.03(+0.80%) |
Aug 12, 2020 | 3.860 | 4.058 | 3.720 | 3.740 | 28,477 | -0.13(-3.36%) |
Aug 11, 2020 | 3.900 | 3.950 | 3.840 | 3.870 | 35,709 | -0.06(-1.53%) |
Aug 10, 2020 | 3.970 | 3.970 | 3.840 | 3.930 | 4,629 | +0.09(+2.34%) |
Aug 07, 2020 | 3.830 | 3.885 | 3.830 | 3.840 | 6,400 | -0.06(-1.54%) |
Aug 06, 2020 | 3.850 | 3.955 | 3.850 | 3.900 | 19,014 | +0.05(+1.30%) |
Aug 05, 2020 | 3.830 | 4.140 | 3.830 | 3.850 | 30,246 | +0.03(+0.79%) |
Aug 04, 2020 | 3.910 | 4.000 | 3.820 | 3.820 | 20,703 | -0.16(-4.02%) |
Aug 03, 2020 | 4.000 | 4.250 | 3.970 | 3.980 | 62,327 | +0.12(+3.11%) |
Jul 31, 2020 | 3.950 | 3.950 | 3.670 | 3.860 | 38,400 | -0.02(-0.52%) |
Jul 30, 2020 | 3.890 | 4.183 | 3.820 | 3.880 | 81,014 | +0.03(+0.78%) |
Jul 29, 2020 | 4.000 | 4.000 | 3.800 | 3.850 | 63,186 | -0.25(-6.10%) |
Jul 28, 2020 | 3.960 | 4.389 | 3.960 | 4.100 | 93,074 | +0.04(+0.99%) |
Jul 27, 2020 | 4.120 | 4.140 | 3.920 | 4.060 | 19,813 | -0.06(-1.46%) |
Jul 24, 2020 | 4.200 | 4.250 | 3.870 | 4.120 | 55,000 | +0.02(+0.49%) |
Jul 23, 2020 | 4.210 | 4.700 | 4.040 | 4.100 | 234,311 | +0.32(+8.47%) |
Jul 22, 2020 | 3.850 | 3.872 | 3.780 | 3.780 | 21,035 | -0.07(-1.82%) |
Jul 21, 2020 | 3.760 | 3.870 | 3.680 | 3.850 | 32,239 | +0.00(+0.00%) |
Jul 20, 2020 | 3.850 | 3.850 | 3.570 | 3.850 | 19,123 | +0.00(+0.00%) |
Jul 17, 2020 | 3.830 | 3.850 | 3.825 | 3.850 | 8,800 | +0.00(+0.00%) |
Jul 16, 2020 | 3.840 | 3.870 | 3.800 | 3.850 | 29,570 | +0.00(+0.00%) |
Jul 15, 2020 | 3.920 | 3.920 | 3.830 | 3.850 | 11,676 | -0.02(-0.65%) |
Jul 14, 2020 | 3.800 | 4.000 | 3.515 | 3.875 | 90,231 | +0.10(+2.52%) |
Jul 13, 2020 | 3.900 | 3.950 | 3.733 | 3.780 | 15,074 | -0.12(-3.08%) |
Jul 10, 2020 | 3.780 | 3.980 | 3.780 | 3.900 | 6,700 | +0.09(+2.36%) |
Jul 09, 2020 | 4.000 | 4.000 | 3.800 | 3.810 | 27,169 | -0.17(-4.27%) |
Jul 08, 2020 | 3.840 | 4.000 | 3.800 | 3.980 | 76,444 | +0.23(+6.13%) |
Jul 07, 2020 | 3.950 | 4.000 | 3.610 | 3.750 | 39,431 | +0.02(+0.67%) |
Jul 06, 2020 | 3.650 | 3.870 | 3.650 | 3.725 | 19,425 | +0.31(+8.92%) |
Jul 02, 2020 | 3.440 | 3.450 | 3.310 | 3.420 | 20,900 | -0.08(-2.29%) |
Jul 01, 2020 | 3.580 | 3.670 | 3.380 | 3.500 | 21,443 | -0.17(-4.63%) |
Jun 30, 2020 | 3.810 | 3.850 | 3.615 | 3.670 | 55,197 | -0.23(-5.90%) |
Jun 29, 2020 | 4.040 | 4.040 | 3.900 | 3.900 | 20,537 | -0.13(-3.11%) |
Jun 26, 2020 | 3.920 | 4.040 | 3.700 | 4.025 | 19,000 | +0.08(+1.90%) |
Jun 25, 2020 | 3.950 | 4.080 | 3.950 | 3.950 | 17,758 | +0.05(+1.17%) |
Jun 24, 2020 | 4.100 | 4.100 | 3.904 | 3.904 | 29,234 | -0.20(-4.77%) |
Jun 23, 2020 | 4.110 | 4.250 | 3.950 | 4.100 | 190,985 | +0.12(+3.02%) |
Jun 22, 2020 | 4.160 | 4.160 | 3.920 | 3.980 | 7,383 | -0.09(-2.09%) |
Jun 19, 2020 | 4.070 | 4.200 | 3.880 | 4.065 | 24,800 | -0.06(-1.57%) |
Jun 18, 2020 | 3.860 | 4.150 | 3.830 | 4.130 | 20,895 | +0.21(+5.36%) |
Jun 17, 2020 | 3.800 | 3.940 | 3.800 | 3.920 | 41,668 | +0.10(+2.62%) |
Jun 16, 2020 | 3.810 | 4.000 | 3.810 | 3.820 | 19,387 | -0.15(-3.78%) |
Jun 15, 2020 | 3.820 | 4.030 | 3.670 | 3.970 | 8,487 | +0.03(+0.76%) |
Jun 12, 2020 | 3.850 | 3.990 | 3.780 | 3.940 | 26,300 | +0.16(+4.23%) |
Jun 11, 2020 | 3.770 | 4.130 | 3.750 | 3.780 | 58,956 | -0.21(-5.26%) |
Jun 10, 2020 | 4.510 | 4.530 | 3.870 | 3.990 | 99,709 | -0.52(-11.53%) |
Jun 09, 2020 | 4.230 | 5.000 | 4.230 | 4.510 | 389,137 | +0.02(+0.45%) |
Jun 08, 2020 | 4.320 | 4.490 | 3.960 | 4.490 | 81,598 | -0.02(-0.44%) |
Jun 05, 2020 | 3.700 | 4.510 | 3.630 | 4.510 | 76,000 | +0.88(+24.24%) |
Jun 04, 2020 | 3.670 | 3.700 | 3.490 | 3.630 | 16,224 | +0.08(+2.25%) |
Jun 03, 2020 | 3.600 | 3.600 | 3.410 | 3.550 | 15,292 | +0.02(+0.57%) |
Jun 02, 2020 | 3.360 | 3.530 | 3.350 | 3.530 | 18,061 | +0.22(+6.65%) |