Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.79 | 11.09 | 10.56 | 10.82 | 534,726 | -0.01(-0.09%) |
May 27, 2021 | 10.60 | 10.96 | 10.39 | 10.83 | 516,606 | +0.15(+1.40%) |
May 26, 2021 | 9.670 | 10.73 | 9.670 | 10.68 | 866,757 | +1.08(+11.25%) |
May 25, 2021 | 9.440 | 9.830 | 9.380 | 9.600 | 594,817 | +0.12(+1.27%) |
May 24, 2021 | 9.500 | 9.750 | 9.010 | 9.480 | 419,900 | +0.04(+0.42%) |
May 21, 2021 | 9.480 | 9.605 | 9.330 | 9.440 | 588,096 | +0.07(+0.75%) |
May 20, 2021 | 8.920 | 9.580 | 8.870 | 9.370 | 768,204 | +0.37(+4.11%) |
May 19, 2021 | 8.760 | 9.020 | 8.440 | 9.000 | 466,746 | +0.05(+0.56%) |
May 18, 2021 | 8.990 | 9.200 | 8.880 | 8.950 | 707,500 | +0.00(+0.00%) |
May 17, 2021 | 9.020 | 9.230 | 8.790 | 8.950 | 684,871 | -0.11(-1.21%) |
May 14, 2021 | 8.720 | 9.215 | 8.660 | 9.060 | 946,677 | +0.40(+4.62%) |
May 13, 2021 | 8.500 | 8.850 | 8.310 | 8.660 | 1,209,790 | +0.24(+2.85%) |
May 12, 2021 | 8.900 | 9.030 | 8.250 | 8.420 | 841,517 | -0.32(-3.66%) |
May 11, 2021 | 8.450 | 8.935 | 8.250 | 8.740 | 586,137 | -0.12(-1.35%) |
May 10, 2021 | 9.290 | 9.289 | 8.835 | 8.860 | 1,015,675 | -0.28(-3.06%) |
May 07, 2021 | 8.700 | 9.150 | 8.700 | 9.140 | 497,527 | +0.47(+5.42%) |
May 06, 2021 | 9.450 | 9.700 | 8.465 | 8.670 | 1,639,712 | -0.21(-2.36%) |
May 05, 2021 | 8.980 | 9.090 | 8.700 | 8.880 | 448,866 | -0.13(-1.44%) |
May 04, 2021 | 8.900 | 9.060 | 8.580 | 9.010 | 699,911 | +0.08(+0.90%) |
May 03, 2021 | 9.130 | 9.230 | 8.630 | 8.930 | 708,040 | -0.18(-1.98%) |
Apr 30, 2021 | 9.120 | 9.440 | 8.900 | 9.110 | 1,054,300 | -0.02(-0.22%) |
Apr 29, 2021 | 9.610 | 9.610 | 9.020 | 9.130 | 715,488 | -0.37(-3.89%) |
Apr 28, 2021 | 9.410 | 9.670 | 9.280 | 9.500 | 604,332 | +0.12(+1.28%) |
Apr 27, 2021 | 9.460 | 9.600 | 9.010 | 9.380 | 985,158 | +0.03(+0.32%) |
Apr 26, 2021 | 9.210 | 9.550 | 9.210 | 9.350 | 1,147,055 | +0.18(+1.96%) |
Apr 23, 2021 | 9.680 | 9.700 | 9.065 | 9.170 | 2,403,800 | -0.34(-3.58%) |
Apr 22, 2021 | 9.800 | 9.990 | 9.250 | 9.510 | 7,565,741 | -2.21(-18.86%) |
Apr 21, 2021 | 10.51 | 11.96 | 10.51 | 11.72 | 559,122 | +1.17(+11.09%) |
Apr 20, 2021 | 10.55 | 10.82 | 10.24 | 10.55 | 379,352 | -0.07(-0.66%) |
Apr 19, 2021 | 10.88 | 10.93 | 10.41 | 10.62 | 515,267 | -0.35(-3.19%) |
Apr 16, 2021 | 11.27 | 11.34 | 10.72 | 10.97 | 480,900 | -0.30(-2.66%) |
Apr 15, 2021 | 11.76 | 11.77 | 10.81 | 11.27 | 728,125 | -0.45(-3.84%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.40 | 11.72 | 498,133 | +0.06(+0.51%) |
Apr 13, 2021 | 12.70 | 12.72 | 11.50 | 11.66 | 705,731 | -1.06(-8.33%) |
Apr 12, 2021 | 13.77 | 13.81 | 12.20 | 12.72 | 757,026 | -0.86(-6.33%) |
Apr 09, 2021 | 13.83 | 14.43 | 13.28 | 13.58 | 420,300 | -0.33(-2.37%) |
Apr 08, 2021 | 14.43 | 14.48 | 13.58 | 13.91 | 516,766 | -0.02(-0.14%) |
Apr 07, 2021 | 13.06 | 14.50 | 12.95 | 13.93 | 831,685 | +0.71(+5.37%) |
Apr 06, 2021 | 13.02 | 13.69 | 12.90 | 13.22 | 596,782 | +0.19(+1.46%) |
Apr 05, 2021 | 13.00 | 13.50 | 12.67 | 13.03 | 659,800 | +0.44(+3.49%) |
Apr 01, 2021 | 13.09 | 13.83 | 12.51 | 12.59 | 835,500 | -0.40(-3.08%) |
Mar 31, 2021 | 12.10 | 14.00 | 11.84 | 12.99 | 2,491,606 | +1.24(+10.55%) |
Mar 30, 2021 | 12.00 | 12.40 | 11.27 | 11.75 | 794,922 | +0.20(+1.73%) |
Mar 29, 2021 | 11.74 | 11.96 | 11.24 | 11.55 | 739,162 | -0.22(-1.87%) |
Mar 26, 2021 | 13.61 | 13.80 | 10.26 | 11.77 | 2,612,400 | -0.92(-7.25%) |
Mar 25, 2021 | 14.23 | 14.68 | 12.10 | 12.69 | 2,811,205 | -3.82(-23.14%) |
Mar 24, 2021 | 16.30 | 17.38 | 14.80 | 16.51 | 2,388,394 | +0.42(+2.61%) |
Mar 23, 2021 | 14.28 | 16.86 | 13.78 | 16.09 | 2,626,156 | +1.72(+11.97%) |
Mar 22, 2021 | 14.00 | 15.37 | 13.41 | 14.37 | 1,289,881 | +0.49(+3.53%) |
Mar 19, 2021 | 13.07 | 14.20 | 12.99 | 13.88 | 857,100 | +0.96(+7.43%) |
Mar 18, 2021 | 13.01 | 13.92 | 12.90 | 12.92 | 517,335 | -0.39(-2.93%) |
Mar 17, 2021 | 13.15 | 13.58 | 12.73 | 13.31 | 503,538 | -0.11(-0.82%) |
Mar 16, 2021 | 12.56 | 14.69 | 12.55 | 13.42 | 1,140,823 | +0.88(+7.02%) |
Mar 15, 2021 | 13.57 | 13.87 | 12.45 | 12.54 | 610,363 | -0.81(-6.07%) |
Mar 12, 2021 | 11.83 | 13.60 | 11.76 | 13.35 | 868,000 | +1.32(+10.97%) |
Mar 11, 2021 | 11.86 | 12.35 | 11.61 | 12.03 | 814,054 | +0.33(+2.82%) |
Mar 10, 2021 | 12.79 | 13.07 | 11.58 | 11.70 | 814,292 | -0.79(-6.33%) |
Mar 09, 2021 | 11.47 | 12.50 | 11.41 | 12.49 | 600,646 | +1.30(+11.62%) |
Mar 08, 2021 | 11.91 | 12.84 | 11.15 | 11.19 | 913,020 | -0.39(-3.37%) |
Mar 05, 2021 | 12.14 | 12.14 | 10.20 | 11.58 | 1,272,400 | -0.64(-5.24%) |
Mar 04, 2021 | 13.43 | 13.64 | 11.45 | 12.22 | 1,678,406 | -1.54(-11.19%) |
Mar 03, 2021 | 14.50 | 14.72 | 13.21 | 13.76 | 1,305,585 | -0.26(-1.85%) |
Mar 02, 2021 | 12.83 | 14.50 | 12.83 | 14.02 | 1,498,348 | +1.51(+12.07%) |
Mar 01, 2021 | 12.57 | 12.80 | 12.20 | 12.51 | 765,848 | +0.40(+3.30%) |
Feb 26, 2021 | 11.88 | 12.65 | 11.11 | 12.11 | 1,051,300 | +0.61(+5.30%) |
Feb 25, 2021 | 11.01 | 12.48 | 11.00 | 11.50 | 1,215,404 | +0.04(+0.35%) |
Feb 24, 2021 | 9.750 | 11.75 | 9.740 | 11.46 | 1,626,187 | +1.60(+16.23%) |
Feb 23, 2021 | 10.35 | 10.60 | 9.550 | 9.860 | 1,725,836 | -1.13(-10.28%) |
Feb 22, 2021 | 11.86 | 11.87 | 10.31 | 10.99 | 2,902,253 | -1.30(-10.58%) |
Feb 19, 2021 | 10.61 | 14.81 | 9.550 | 12.29 | 33,762,500 | +5.13(+71.65%) |
Feb 18, 2021 | 7.190 | 7.640 | 7.100 | 7.160 | 497,313 | -0.19(-2.59%) |
Feb 17, 2021 | 7.390 | 7.630 | 7.120 | 7.350 | 315,136 | -0.15(-2.00%) |
Feb 16, 2021 | 8.260 | 8.260 | 7.030 | 7.500 | 1,464,823 | -0.18(-2.34%) |
Feb 12, 2021 | 6.920 | 7.740 | 6.750 | 7.680 | 503,900 | +0.64(+9.09%) |
Feb 11, 2021 | 6.920 | 7.200 | 6.520 | 7.040 | 693,906 | -0.03(-0.42%) |
Feb 10, 2021 | 7.800 | 7.870 | 7.000 | 7.070 | 666,251 | -0.68(-8.77%) |
Feb 09, 2021 | 7.950 | 8.240 | 7.520 | 7.750 | 560,883 | -0.16(-2.02%) |
Feb 08, 2021 | 6.990 | 7.950 | 6.800 | 7.910 | 1,011,616 | +0.92(+13.16%) |
Feb 05, 2021 | 7.040 | 7.040 | 6.770 | 6.990 | 358,300 | -0.14(-1.96%) |
Feb 04, 2021 | 6.920 | 7.130 | 6.850 | 7.130 | 329,155 | +0.20(+2.89%) |
Feb 03, 2021 | 6.690 | 7.230 | 6.480 | 6.930 | 680,382 | +0.31(+4.68%) |
Feb 02, 2021 | 6.610 | 6.820 | 6.369 | 6.620 | 645,969 | +0.18(+2.80%) |
Feb 01, 2021 | 6.990 | 7.050 | 6.400 | 6.440 | 773,761 | -0.32(-4.73%) |
Jan 29, 2021 | 6.540 | 7.300 | 6.330 | 6.760 | 906,800 | +0.22(+3.36%) |
Jan 28, 2021 | 6.720 | 7.060 | 6.300 | 6.540 | 518,218 | +0.07(+1.08%) |
Jan 27, 2021 | 6.330 | 7.130 | 6.100 | 6.470 | 890,537 | +0.00(+0.00%) |
Jan 26, 2021 | 7.450 | 7.650 | 6.160 | 6.470 | 1,161,135 | -0.53(-7.57%) |
Jan 25, 2021 | 7.480 | 9.200 | 6.970 | 7.000 | 3,402,409 | +0.38(+5.74%) |
Jan 22, 2021 | 5.760 | 7.250 | 5.650 | 6.620 | 1,484,200 | +0.82(+14.14%) |
Jan 21, 2021 | 5.790 | 5.980 | 5.750 | 5.800 | 411,085 | +0.01(+0.17%) |
Jan 20, 2021 | 5.850 | 6.010 | 5.610 | 5.790 | 695,905 | +0.20(+3.58%) |
Jan 19, 2021 | 6.040 | 6.179 | 5.560 | 5.590 | 789,347 | -0.24(-4.12%) |
Jan 15, 2021 | 5.660 | 5.880 | 5.450 | 5.830 | 424,300 | +0.18(+3.19%) |
Jan 14, 2021 | 5.340 | 5.990 | 5.180 | 5.650 | 1,110,214 | +0.51(+9.92%) |
Jan 13, 2021 | 5.550 | 6.240 | 4.950 | 5.140 | 1,591,666 | +0.01(+0.19%) |
Jan 12, 2021 | 4.510 | 5.360 | 4.510 | 5.130 | 1,025,207 | +0.66(+14.77%) |
Jan 11, 2021 | 4.310 | 4.830 | 4.300 | 4.470 | 817,043 | +0.23(+5.42%) |
Jan 08, 2021 | 3.840 | 4.300 | 3.840 | 4.240 | 858,900 | +0.38(+9.84%) |
Jan 07, 2021 | 3.900 | 4.030 | 3.760 | 3.860 | 446,049 | +0.06(+1.58%) |
Jan 06, 2021 | 3.600 | 4.090 | 3.600 | 3.800 | 1,181,408 | +0.27(+7.65%) |
Jan 05, 2021 | 3.250 | 3.550 | 3.060 | 3.530 | 881,632 | +0.33(+10.31%) |
Jan 04, 2021 | 3.420 | 3.424 | 3.140 | 3.200 | 590,748 | -0.16(-4.76%) |
Dec 31, 2020 | 3.360 | 3.360 | 3.360 | 549,790 | -0.04(-1.18%) | |
Dec 30, 2020 | 3.340 | 3.440 | 3.310 | 3.400 | 549,790 | +0.06(+1.80%) |
Dec 29, 2020 | 3.420 | 3.490 | 3.310 | 3.340 | 533,099 | -0.07(-2.05%) |
Dec 28, 2020 | 3.589 | 3.589 | 3.270 | 3.410 | 954,143 | -0.14(-3.94%) |
Dec 24, 2020 | 3.790 | 3.850 | 3.490 | 3.550 | 510,800 | -0.24(-6.33%) |
Dec 23, 2020 | 4.160 | 4.160 | 3.780 | 3.790 | 665,219 | -0.28(-6.88%) |
Dec 22, 2020 | 4.170 | 4.200 | 3.950 | 4.070 | 505,730 | -0.03(-0.73%) |
Dec 21, 2020 | 4.420 | 4.600 | 4.050 | 4.100 | 903,920 | -0.37(-8.28%) |
Dec 18, 2020 | 4.650 | 4.700 | 4.230 | 4.470 | 1,521,900 | +0.01(+0.22%) |
Dec 17, 2020 | 4.750 | 5.090 | 4.160 | 4.460 | 6,381,868 | +0.79(+21.53%) |
Dec 16, 2020 | 4.080 | 4.090 | 3.120 | 3.670 | 3,040,340 | -0.36(-8.93%) |
Dec 15, 2020 | 3.850 | 4.100 | 3.730 | 4.030 | 498,239 | +0.16(+4.13%) |
Dec 14, 2020 | 3.900 | 4.160 | 3.840 | 3.870 | 532,667 | -0.07(-1.78%) |
Dec 11, 2020 | 3.700 | 4.000 | 3.700 | 3.940 | 397,200 | +0.18(+4.79%) |
Dec 10, 2020 | 3.650 | 3.820 | 3.620 | 3.760 | 254,885 | +0.11(+3.01%) |
Dec 09, 2020 | 3.800 | 3.980 | 3.640 | 3.650 | 389,424 | -0.17(-4.45%) |
Dec 08, 2020 | 3.680 | 3.850 | 3.660 | 3.820 | 309,975 | +0.12(+3.24%) |
Dec 07, 2020 | 3.810 | 3.820 | 3.660 | 3.700 | 229,193 | -0.11(-2.89%) |
Dec 04, 2020 | 3.600 | 3.840 | 3.600 | 3.810 | 272,900 | +0.17(+4.67%) |
Dec 03, 2020 | 3.750 | 3.790 | 3.580 | 3.640 | 312,397 | -0.09(-2.41%) |
Dec 02, 2020 | 3.670 | 3.860 | 3.636 | 3.730 | 265,646 | +0.06(+1.63%) |
Dec 01, 2020 | 3.800 | 3.840 | 3.600 | 3.670 | 288,555 | -0.06(-1.61%) |
Nov 30, 2020 | 3.740 | 3.830 | 3.640 | 3.730 | 339,769 | -0.10(-2.61%) |
Nov 27, 2020 | 3.830 | 3.950 | 3.770 | 3.830 | 189,500 | +0.07(+1.86%) |
Nov 25, 2020 | 3.700 | 3.860 | 3.600 | 3.760 | 494,200 | +0.24(+6.82%) |
Nov 24, 2020 | 3.730 | 3.750 | 3.540 | 3.520 | 445,333 | -0.22(-5.88%) |
Nov 23, 2020 | 4.150 | 4.150 | 3.720 | 3.740 | 710,499 | -0.26(-6.50%) |
Nov 20, 2020 | 3.550 | 4.210 | 3.500 | 4.000 | 1,132,200 | +0.59(+17.30%) |
Nov 19, 2020 | 3.290 | 3.500 | 3.290 | 3.410 | 502,472 | +0.12(+3.65%) |
Nov 18, 2020 | 3.690 | 3.700 | 3.250 | 3.290 | 988,861 | -0.34(-9.37%) |
Nov 17, 2020 | 3.580 | 3.700 | 3.580 | 3.630 | 268,087 | +0.04(+1.11%) |
Nov 16, 2020 | 3.600 | 3.730 | 3.460 | 3.590 | 622,451 | +0.07(+1.99%) |
Nov 13, 2020 | 3.440 | 3.650 | 3.380 | 3.520 | 420,200 | +0.07(+2.03%) |
Nov 12, 2020 | 3.230 | 3.460 | 3.200 | 3.450 | 233,833 | +0.23(+7.14%) |
Nov 11, 2020 | 3.320 | 3.330 | 3.190 | 3.220 | 511,642 | -0.08(-2.42%) |
Nov 10, 2020 | 3.400 | 3.430 | 3.170 | 3.300 | 465,836 | -0.06(-1.79%) |
Nov 09, 2020 | 3.380 | 3.500 | 3.340 | 3.360 | 428,066 | +0.18(+5.66%) |
Nov 06, 2020 | 3.420 | 3.420 | 3.100 | 3.180 | 422,500 | -0.16(-4.79%) |
Nov 05, 2020 | 3.390 | 3.460 | 3.330 | 3.340 | 311,496 | -0.02(-0.60%) |
Nov 04, 2020 | 3.230 | 3.390 | 3.220 | 3.360 | 239,890 | +0.20(+6.33%) |
Nov 03, 2020 | 3.050 | 3.210 | 3.050 | 3.160 | 341,629 | +0.15(+4.98%) |
Nov 02, 2020 | 3.190 | 3.200 | 2.940 | 3.010 | 373,854 | -0.02(-0.66%) |
Oct 30, 2020 | 3.000 | 3.160 | 2.910 | 3.030 | 515,400 | +0.11(+3.77%) |
Oct 29, 2020 | 3.060 | 3.210 | 2.850 | 2.920 | 599,286 | -0.17(-5.50%) |
Oct 28, 2020 | 3.240 | 3.260 | 3.060 | 3.090 | 431,465 | -0.17(-5.21%) |
Oct 27, 2020 | 3.320 | 3.390 | 3.250 | 3.260 | 381,890 | -0.06(-1.81%) |
Oct 26, 2020 | 3.500 | 3.510 | 3.310 | 3.320 | 406,265 | -0.19(-5.41%) |
Oct 23, 2020 | 3.430 | 3.680 | 3.340 | 3.510 | 635,600 | +0.07(+2.03%) |
Oct 22, 2020 | 3.550 | 3.590 | 3.400 | 3.440 | 399,730 | -0.09(-2.55%) |
Oct 21, 2020 | 3.870 | 3.900 | 3.510 | 3.530 | 605,340 | -0.40(-10.18%) |
Oct 20, 2020 | 4.210 | 4.280 | 3.870 | 3.930 | 314,039 | -0.26(-6.21%) |
Oct 19, 2020 | 4.180 | 4.380 | 4.130 | 4.190 | 202,094 | +0.01(+0.24%) |
Oct 16, 2020 | 4.050 | 4.290 | 4.050 | 4.180 | 246,200 | +0.07(+1.70%) |
Oct 15, 2020 | 4.250 | 4.279 | 3.960 | 4.110 | 413,066 | -0.19(-4.42%) |
Oct 14, 2020 | 4.610 | 4.630 | 4.300 | 4.300 | 241,625 | -0.32(-6.93%) |
Oct 13, 2020 | 4.690 | 4.710 | 4.510 | 4.620 | 241,454 | -0.10(-2.12%) |
Oct 12, 2020 | 4.580 | 4.780 | 4.560 | 4.720 | 305,846 | +0.18(+3.96%) |
Oct 09, 2020 | 4.850 | 4.920 | 4.450 | 4.540 | 362,100 | -0.30(-6.20%) |
Oct 08, 2020 | 4.560 | 5.070 | 4.556 | 4.840 | 467,068 | +0.22(+4.76%) |
Oct 07, 2020 | 4.490 | 4.710 | 4.490 | 4.620 | 315,932 | +0.18(+4.05%) |
Oct 06, 2020 | 4.630 | 4.900 | 4.410 | 4.440 | 570,512 | -0.18(-3.90%) |
Oct 05, 2020 | 4.330 | 4.630 | 4.260 | 4.620 | 515,496 | +0.44(+10.53%) |
Oct 02, 2020 | 3.990 | 4.308 | 3.910 | 4.180 | 463,500 | +0.07(+1.70%) |
Oct 01, 2020 | 3.900 | 4.180 | 3.900 | 4.110 | 392,086 | +0.20(+5.12%) |
Sep 30, 2020 | 3.790 | 3.970 | 3.790 | 3.910 | 331,749 | +0.10(+2.62%) |
Sep 29, 2020 | 3.750 | 3.850 | 3.650 | 3.810 | 349,578 | +0.07(+1.87%) |
Sep 28, 2020 | 3.800 | 3.960 | 3.690 | 3.740 | 386,965 | -0.12(-3.11%) |
Sep 25, 2020 | 3.550 | 3.900 | 3.550 | 3.860 | 795,400 | +0.24(+6.63%) |
Sep 24, 2020 | 3.700 | 3.750 | 3.510 | 3.620 | 667,433 | -0.10(-2.69%) |
Sep 23, 2020 | 3.880 | 3.920 | 3.690 | 3.720 | 634,457 | -0.08(-2.11%) |
Sep 22, 2020 | 3.750 | 3.980 | 3.580 | 3.800 | 2,135,684 | +0.29(+8.26%) |
Sep 21, 2020 | 3.820 | 3.850 | 3.510 | 3.510 | 423,306 | -0.36(-9.30%) |
Sep 18, 2020 | 3.870 | 3.910 | 3.700 | 3.870 | 298,500 | +0.03(+0.78%) |
Sep 17, 2020 | 3.730 | 3.890 | 3.730 | 3.840 | 210,667 | +0.10(+2.67%) |
Sep 16, 2020 | 3.630 | 3.870 | 3.630 | 3.740 | 415,244 | +0.08(+2.19%) |
Sep 15, 2020 | 3.660 | 3.900 | 3.650 | 3.660 | 271,293 | -0.01(-0.27%) |
Sep 14, 2020 | 3.550 | 3.700 | 3.520 | 3.670 | 244,364 | +0.14(+3.97%) |
Sep 11, 2020 | 3.640 | 3.680 | 3.500 | 3.530 | 253,500 | -0.06(-1.67%) |
Sep 10, 2020 | 3.560 | 3.790 | 3.560 | 3.590 | 375,365 | -0.01(-0.28%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.590 | 3.600 | 427,528 | -0.29(-7.46%) |
Sep 08, 2020 | 3.840 | 4.010 | 3.740 | 3.890 | 157,630 | +0.02(+0.52%) |
Sep 04, 2020 | 3.760 | 3.900 | 3.560 | 3.870 | 373,600 | +0.15(+4.03%) |
Sep 03, 2020 | 4.040 | 4.200 | 3.660 | 3.720 | 448,271 | -0.32(-7.92%) |
Sep 02, 2020 | 4.090 | 4.330 | 3.940 | 4.040 | 394,459 | +0.04(+1.00%) |
Sep 01, 2020 | 3.870 | 4.150 | 3.810 | 4.000 | 498,074 | +0.14(+3.63%) |
Aug 31, 2020 | 3.630 | 3.920 | 3.620 | 3.860 | 458,461 | +0.28(+7.82%) |
Aug 28, 2020 | 3.450 | 3.674 | 3.435 | 3.580 | 242,900 | +0.12(+3.47%) |
Aug 27, 2020 | 3.490 | 3.530 | 3.380 | 3.460 | 284,777 | +0.09(+2.67%) |
Aug 26, 2020 | 3.430 | 3.530 | 3.350 | 3.370 | 558,735 | -0.05(-1.46%) |
Aug 25, 2020 | 3.460 | 3.530 | 3.350 | 3.420 | 641,573 | +0.01(+0.29%) |
Aug 24, 2020 | 3.520 | 3.580 | 3.280 | 3.410 | 1,038,377 | -0.14(-3.94%) |
Aug 21, 2020 | 3.760 | 3.805 | 3.530 | 3.550 | 315,000 | -0.27(-7.07%) |
Aug 20, 2020 | 3.800 | 3.880 | 3.730 | 3.820 | 181,413 | -0.06(-1.55%) |
Aug 19, 2020 | 3.890 | 3.980 | 3.810 | 3.880 | 232,424 | +0.00(+0.00%) |
Aug 18, 2020 | 3.900 | 4.015 | 3.810 | 3.880 | 313,312 | -0.02(-0.51%) |
Aug 17, 2020 | 3.740 | 3.910 | 3.690 | 3.900 | 239,037 | +0.18(+4.84%) |
Aug 14, 2020 | 3.600 | 3.740 | 3.557 | 3.720 | 221,900 | +0.12(+3.33%) |
Aug 13, 2020 | 3.830 | 3.920 | 3.550 | 3.600 | 523,574 | -0.28(-7.22%) |
Aug 12, 2020 | 3.840 | 3.960 | 3.800 | 3.880 | 317,262 | +0.14(+3.74%) |
Aug 11, 2020 | 3.900 | 4.140 | 3.720 | 3.740 | 974,566 | +0.03(+0.81%) |
Aug 10, 2020 | 3.510 | 3.790 | 3.510 | 3.710 | 496,904 | +0.20(+5.70%) |
Aug 07, 2020 | 3.460 | 3.540 | 3.310 | 3.510 | 333,800 | +0.09(+2.63%) |
Aug 06, 2020 | 3.300 | 3.430 | 3.270 | 3.420 | 315,833 | +0.11(+3.32%) |
Aug 05, 2020 | 3.150 | 3.320 | 3.120 | 3.310 | 550,228 | +0.16(+5.08%) |
Aug 04, 2020 | 3.070 | 3.170 | 3.030 | 3.150 | 392,539 | +0.12(+3.96%) |
Aug 03, 2020 | 3.270 | 3.320 | 3.020 | 3.030 | 956,840 | -0.23(-7.06%) |
Jul 31, 2020 | 3.500 | 3.500 | 3.260 | 3.260 | 658,000 | -0.19(-5.51%) |
Jul 30, 2020 | 3.410 | 3.560 | 3.400 | 3.450 | 250,452 | -0.03(-0.86%) |
Jul 29, 2020 | 3.430 | 3.550 | 3.350 | 3.480 | 554,045 | +0.07(+2.05%) |
Jul 28, 2020 | 3.440 | 3.540 | 3.380 | 3.410 | 153,351 | -0.04(-1.16%) |
Jul 27, 2020 | 3.350 | 3.530 | 3.310 | 3.450 | 859,277 | +0.07(+2.07%) |
Jul 24, 2020 | 3.340 | 3.470 | 3.250 | 3.380 | 389,200 | +0.04(+1.20%) |
Jul 23, 2020 | 3.240 | 3.420 | 3.220 | 3.340 | 472,966 | +0.07(+2.14%) |
Jul 22, 2020 | 3.240 | 3.450 | 3.240 | 3.270 | 593,683 | -0.02(-0.61%) |
Jul 21, 2020 | 3.260 | 3.380 | 3.140 | 3.290 | 517,522 | +0.04(+1.23%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.240 | 3.250 | 565,521 | -0.13(-3.85%) |
Jul 17, 2020 | 3.310 | 3.640 | 3.310 | 3.380 | 1,153,800 | -0.06(-1.74%) |
Jul 16, 2020 | 3.320 | 3.500 | 3.210 | 3.440 | 1,172,313 | +0.07(+2.08%) |
Jul 15, 2020 | 3.140 | 3.400 | 3.130 | 3.370 | 695,142 | +0.22(+6.98%) |
Jul 14, 2020 | 3.030 | 3.230 | 3.030 | 3.150 | 620,266 | +0.09(+2.94%) |
Jul 13, 2020 | 3.170 | 3.280 | 3.010 | 3.060 | 965,077 | -0.14(-4.38%) |
Jul 10, 2020 | 3.030 | 3.220 | 3.000 | 3.200 | 1,213,400 | +0.17(+5.61%) |
Jul 09, 2020 | 3.250 | 3.300 | 3.000 | 3.030 | 2,081,891 | -0.32(-9.55%) |
Jul 08, 2020 | 3.730 | 3.770 | 3.320 | 3.350 | 2,496,142 | -0.51(-13.21%) |
Jul 07, 2020 | 3.250 | 4.070 | 3.080 | 3.860 | 8,290,674 | -1.46(-27.44%) |
Jul 06, 2020 | 5.550 | 5.600 | 5.100 | 5.320 | 1,559,342 | -0.16(-2.92%) |
Jul 02, 2020 | 5.500 | 5.620 | 5.260 | 5.480 | 331,700 | +0.08(+1.48%) |
Jul 01, 2020 | 5.300 | 5.520 | 5.220 | 5.400 | 298,137 | +0.10(+1.89%) |
Jun 30, 2020 | 5.360 | 5.380 | 5.070 | 5.300 | 481,327 | -0.11(-2.03%) |
Jun 29, 2020 | 5.660 | 5.780 | 5.320 | 5.410 | 580,080 | -0.15(-2.70%) |
Jun 26, 2020 | 5.520 | 5.720 | 5.403 | 5.560 | 972,700 | -0.04(-0.71%) |
Jun 25, 2020 | 5.540 | 5.700 | 5.310 | 5.600 | 597,357 | -0.03(-0.53%) |
Jun 24, 2020 | 5.850 | 5.910 | 5.430 | 5.630 | 629,665 | -0.25(-4.25%) |
Jun 23, 2020 | 5.850 | 6.150 | 5.803 | 5.880 | 685,855 | +0.10(+1.73%) |
Jun 22, 2020 | 5.500 | 5.900 | 5.290 | 5.780 | 952,130 | +0.34(+6.25%) |
Jun 19, 2020 | 5.500 | 5.780 | 5.310 | 5.440 | 685,500 | +0.10(+1.87%) |
Jun 18, 2020 | 5.680 | 6.200 | 5.250 | 5.340 | 1,444,659 | +0.31(+6.16%) |
Jun 17, 2020 | 5.170 | 5.348 | 4.960 | 5.030 | 305,301 | -0.26(-4.91%) |
Jun 16, 2020 | 5.290 | 5.420 | 5.020 | 5.290 | 455,343 | +0.21(+4.13%) |
Jun 15, 2020 | 4.670 | 5.120 | 4.650 | 5.080 | 338,140 | +0.08(+1.60%) |
Jun 12, 2020 | 5.050 | 5.180 | 4.830 | 5.000 | 443,100 | +0.21(+4.38%) |
Jun 11, 2020 | 5.090 | 5.530 | 4.710 | 4.790 | 989,791 | -0.71(-12.91%) |
Jun 10, 2020 | 5.970 | 6.000 | 5.400 | 5.500 | 729,588 | -0.37(-6.30%) |
Jun 09, 2020 | 6.180 | 6.465 | 5.850 | 5.870 | 820,062 | -0.30(-4.86%) |
Jun 08, 2020 | 5.570 | 6.290 | 5.360 | 6.170 | 1,696,220 | +0.72(+13.21%) |
Jun 05, 2020 | 5.220 | 5.760 | 5.110 | 5.450 | 1,388,900 | +0.37(+7.28%) |
Jun 04, 2020 | 4.880 | 5.490 | 4.880 | 5.080 | 1,367,891 | +0.15(+3.04%) |
Jun 03, 2020 | 4.870 | 5.200 | 4.760 | 4.930 | 816,335 | +0.17(+3.57%) |
Jun 02, 2020 | 5.270 | 5.300 | 4.640 | 4.760 | 1,370,473 | -0.38(-7.39%) |