Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.748 | 4.900 | 4.650 | 4.900 | 35,400 | +0.11(+2.32%) |
Apr 29, 2021 | 4.890 | 4.890 | 4.720 | 4.789 | 3,582 | -0.09(-1.87%) |
Apr 28, 2021 | 4.822 | 4.880 | 4.740 | 4.880 | 7,387 | -0.01(-0.20%) |
Apr 27, 2021 | 4.851 | 4.900 | 4.851 | 4.890 | 4,006 | +0.11(+2.30%) |
Apr 26, 2021 | 4.828 | 4.849 | 4.710 | 4.780 | 4,227 | -0.05(-1.04%) |
Apr 23, 2021 | 4.700 | 4.860 | 4.700 | 4.830 | 32,800 | -0.02(-0.41%) |
Apr 22, 2021 | 4.883 | 4.883 | 4.770 | 4.850 | 4,730 | -0.05(-1.02%) |
Apr 21, 2021 | 4.780 | 4.900 | 4.780 | 4.900 | 14,753 | +0.08(+1.67%) |
Apr 20, 2021 | 4.831 | 4.850 | 4.820 | 4.820 | 3,414 | -0.03(-0.52%) |
Apr 19, 2021 | 4.860 | 4.950 | 4.800 | 4.845 | 3,900 | -0.02(-0.46%) |
Apr 16, 2021 | 4.870 | 4.940 | 4.851 | 4.867 | 12,300 | -0.01(-0.27%) |
Apr 15, 2021 | 4.952 | 5.117 | 4.770 | 4.880 | 8,957 | +0.01(+0.30%) |
Apr 14, 2021 | 4.685 | 5.100 | 4.685 | 4.865 | 4,904 | -0.20(-3.91%) |
Apr 13, 2021 | 5.150 | 5.186 | 4.984 | 5.063 | 19,948 | +0.06(+1.26%) |
Apr 12, 2021 | 5.293 | 5.304 | 4.869 | 5.000 | 13,552 | -0.20(-3.78%) |
Apr 09, 2021 | 4.778 | 5.350 | 4.700 | 5.196 | 27,000 | +0.45(+9.40%) |
Apr 08, 2021 | 4.685 | 4.750 | 4.521 | 4.750 | 10,753 | +0.13(+2.74%) |
Apr 07, 2021 | 4.333 | 4.623 | 4.280 | 4.623 | 29,550 | +0.26(+6.04%) |
Apr 06, 2021 | 4.145 | 4.360 | 4.140 | 4.360 | 5,762 | +0.21(+5.06%) |
Apr 05, 2021 | 4.155 | 4.249 | 4.150 | 4.150 | 6,645 | +0.03(+0.66%) |
Apr 01, 2021 | 4.090 | 4.230 | 4.090 | 4.123 | 14,900 | +0.03(+0.79%) |
Mar 31, 2021 | 4.140 | 4.140 | 4.050 | 4.090 | 8,060 | +0.04(+1.00%) |
Mar 30, 2021 | 4.037 | 4.200 | 4.037 | 4.050 | 13,951 | -0.12(-2.78%) |
Mar 29, 2021 | 4.050 | 4.174 | 4.020 | 4.166 | 14,215 | -0.00(-0.10%) |
Mar 26, 2021 | 4.000 | 4.170 | 4.000 | 4.170 | 12,900 | +0.17(+4.25%) |
Mar 25, 2021 | 4.088 | 4.088 | 4.000 | 4.000 | 24,976 | -0.08(-2.05%) |
Mar 24, 2021 | 4.160 | 4.160 | 4.050 | 4.084 | 18,426 | -0.04(-1.09%) |
Mar 23, 2021 | 4.100 | 4.191 | 4.100 | 4.128 | 8,348 | -0.00(-0.04%) |
Mar 22, 2021 | 4.227 | 4.237 | 4.060 | 4.130 | 9,802 | -0.05(-1.20%) |
Mar 19, 2021 | 4.200 | 4.208 | 4.071 | 4.180 | 13,200 | +0.11(+2.70%) |
Mar 18, 2021 | 4.160 | 4.180 | 4.070 | 4.070 | 38,434 | -0.11(-2.55%) |
Mar 17, 2021 | 4.220 | 4.260 | 4.150 | 4.176 | 20,024 | -0.07(-1.73%) |
Mar 16, 2021 | 4.445 | 4.445 | 4.244 | 4.250 | 8,096 | -0.02(-0.45%) |
Mar 15, 2021 | 4.250 | 4.396 | 4.210 | 4.269 | 13,032 | +0.02(+0.45%) |
Mar 12, 2021 | 4.158 | 4.250 | 4.120 | 4.250 | 35,700 | +0.05(+1.19%) |
Mar 11, 2021 | 4.425 | 4.425 | 4.139 | 4.200 | 33,426 | +0.01(+0.24%) |
Mar 10, 2021 | 4.425 | 4.425 | 4.160 | 4.190 | 45,610 | -0.10(-2.43%) |
Mar 09, 2021 | 4.340 | 4.475 | 4.195 | 4.294 | 44,595 | -0.03(-0.76%) |
Mar 08, 2021 | 4.300 | 4.500 | 4.264 | 4.327 | 11,645 | +0.01(+0.16%) |
Mar 05, 2021 | 4.230 | 4.349 | 4.210 | 4.320 | 29,900 | +0.08(+1.89%) |
Mar 04, 2021 | 4.320 | 4.335 | 4.193 | 4.240 | 33,679 | -0.08(-1.85%) |
Mar 03, 2021 | 4.350 | 4.440 | 4.284 | 4.320 | 10,170 | -0.10(-2.25%) |
Mar 02, 2021 | 4.350 | 4.470 | 4.322 | 4.420 | 8,359 | +0.06(+1.37%) |
Mar 01, 2021 | 4.396 | 4.522 | 4.350 | 4.360 | 13,681 | +0.16(+3.83%) |
Feb 26, 2021 | 4.270 | 4.320 | 4.196 | 4.199 | 91,900 | -0.09(-2.14%) |
Feb 25, 2021 | 4.290 | 4.361 | 4.248 | 4.291 | 399,960 | +0.00(+0.03%) |
Feb 24, 2021 | 4.333 | 4.345 | 4.273 | 4.290 | 28,412 | +0.03(+0.70%) |
Feb 23, 2021 | 4.330 | 4.340 | 4.260 | 4.260 | 69,261 | -0.05(-1.16%) |
Feb 22, 2021 | 4.360 | 4.420 | 4.310 | 4.310 | 42,618 | -0.03(-0.79%) |
Feb 19, 2021 | 4.488 | 4.500 | 4.344 | 4.344 | 20,600 | -0.04(-0.98%) |
Feb 18, 2021 | 4.400 | 4.500 | 4.340 | 4.387 | 24,599 | -0.01(-0.28%) |
Feb 17, 2021 | 4.595 | 4.595 | 4.350 | 4.399 | 38,725 | -0.13(-2.83%) |
Feb 16, 2021 | 4.600 | 4.620 | 4.500 | 4.528 | 23,149 | -0.10(-2.07%) |
Feb 12, 2021 | 4.600 | 4.680 | 4.600 | 4.623 | 9,200 | +0.02(+0.40%) |
Feb 11, 2021 | 4.593 | 4.680 | 4.500 | 4.605 | 11,539 | -0.00(-0.10%) |
Feb 10, 2021 | 4.662 | 4.700 | 4.441 | 4.610 | 32,519 | -0.01(-0.26%) |
Feb 09, 2021 | 4.775 | 4.775 | 4.600 | 4.622 | 14,266 | -0.03(-0.61%) |
Feb 08, 2021 | 4.628 | 4.657 | 4.541 | 4.650 | 16,233 | -0.00(-0.01%) |
Feb 05, 2021 | 4.575 | 4.700 | 4.575 | 4.651 | 6,800 | +0.05(+1.17%) |
Feb 04, 2021 | 4.774 | 4.823 | 4.597 | 4.597 | 18,722 | -0.18(-3.80%) |
Feb 03, 2021 | 4.700 | 4.778 | 4.700 | 4.778 | 8,858 | +0.10(+2.22%) |
Feb 02, 2021 | 4.684 | 4.780 | 4.660 | 4.674 | 10,327 | -0.11(-2.21%) |
Feb 01, 2021 | 4.800 | 4.802 | 4.550 | 4.780 | 31,049 | +0.10(+2.06%) |
Jan 29, 2021 | 4.701 | 4.820 | 4.590 | 4.683 | 16,200 | -0.03(-0.55%) |
Jan 28, 2021 | 4.674 | 4.730 | 4.500 | 4.709 | 18,812 | +0.17(+3.69%) |
Jan 27, 2021 | 4.650 | 4.695 | 4.536 | 4.542 | 18,687 | -0.20(-4.25%) |
Jan 26, 2021 | 4.800 | 4.812 | 4.743 | 4.743 | 6,964 | -0.04(-0.94%) |
Jan 25, 2021 | 4.788 | 4.850 | 4.760 | 4.788 | 9,224 | -0.01(-0.25%) |
Jan 22, 2021 | 4.852 | 4.855 | 4.800 | 4.800 | 5,900 | -0.10(-2.04%) |
Jan 21, 2021 | 4.905 | 4.910 | 4.894 | 4.900 | 5,631 | -0.03(-0.58%) |
Jan 20, 2021 | 4.800 | 5.010 | 4.750 | 4.929 | 44,636 | +0.09(+1.82%) |
Jan 19, 2021 | 4.850 | 4.940 | 4.715 | 4.840 | 5,041 | +0.02(+0.41%) |
Jan 15, 2021 | 4.850 | 4.881 | 4.800 | 4.820 | 26,100 | +0.00(+0.01%) |
Jan 14, 2021 | 4.597 | 4.985 | 4.597 | 4.820 | 14,598 | +0.10(+2.12%) |
Jan 13, 2021 | 4.870 | 4.870 | 4.669 | 4.720 | 26,965 | -0.15(-3.07%) |
Jan 12, 2021 | 4.901 | 4.901 | 4.696 | 4.870 | 17,975 | +0.07(+1.45%) |
Jan 11, 2021 | 4.898 | 4.898 | 4.780 | 4.800 | 11,328 | -0.21(-4.24%) |
Jan 08, 2021 | 4.970 | 5.098 | 4.890 | 5.012 | 28,000 | -0.09(-1.67%) |
Jan 07, 2021 | 5.080 | 5.098 | 5.000 | 5.098 | 5,360 | +0.05(+0.94%) |
Jan 06, 2021 | 4.970 | 5.170 | 4.970 | 5.050 | 21,959 | -0.12(-2.32%) |
Jan 05, 2021 | 5.040 | 5.170 | 4.970 | 5.170 | 11,943 | +0.14(+2.84%) |
Jan 04, 2021 | 5.139 | 5.493 | 5.000 | 5.027 | 22,783 | +0.03(+0.54%) |
Dec 31, 2020 | 5.000 | 5.000 | 5.000 | 27,268 | -0.02(-0.35%) | |
Dec 30, 2020 | 4.930 | 5.058 | 4.900 | 5.017 | 27,268 | +0.09(+1.77%) |
Dec 29, 2020 | 4.895 | 4.933 | 4.802 | 4.930 | 5,275 | +0.00(+0.00%) |
Dec 28, 2020 | 4.940 | 5.020 | 4.910 | 4.930 | 5,471 | +0.03(+0.57%) |
Dec 24, 2020 | 5.080 | 5.080 | 4.770 | 4.902 | 5,000 | -0.15(-2.92%) |
Dec 23, 2020 | 4.850 | 5.080 | 4.699 | 5.050 | 8,733 | +0.51(+11.23%) |
Dec 22, 2020 | 4.757 | 4.757 | 4.540 | 4.540 | 8,214 | -0.26(-5.39%) |
Dec 21, 2020 | 4.845 | 4.845 | 4.753 | 4.798 | 5,456 | -0.00(-0.03%) |
Dec 18, 2020 | 4.862 | 4.900 | 4.760 | 4.800 | 10,300 | -0.03(-0.52%) |
Dec 17, 2020 | 4.572 | 4.825 | 4.572 | 4.825 | 34,709 | +0.26(+5.64%) |
Dec 16, 2020 | 4.699 | 4.715 | 4.554 | 4.567 | 9,657 | +0.04(+0.82%) |
Dec 15, 2020 | 4.612 | 4.612 | 4.480 | 4.530 | 13,674 | -0.07(-1.52%) |
Dec 14, 2020 | 4.665 | 4.665 | 4.540 | 4.600 | 23,450 | -0.07(-1.55%) |
Dec 11, 2020 | 4.775 | 4.775 | 4.568 | 4.672 | 12,000 | -0.10(-2.09%) |
Dec 10, 2020 | 4.831 | 4.831 | 4.690 | 4.772 | 8,471 | -0.02(-0.37%) |
Dec 09, 2020 | 4.835 | 4.890 | 4.650 | 4.790 | 30,274 | -0.05(-1.04%) |
Dec 08, 2020 | 4.910 | 5.000 | 4.750 | 4.840 | 22,451 | -0.04(-0.77%) |
Dec 07, 2020 | 4.850 | 4.950 | 4.846 | 4.878 | 47,561 | +0.02(+0.48%) |
Dec 04, 2020 | 4.897 | 4.957 | 4.854 | 4.854 | 17,800 | +0.03(+0.69%) |
Dec 03, 2020 | 4.610 | 4.821 | 4.610 | 4.821 | 24,860 | +0.23(+4.99%) |
Dec 02, 2020 | 4.560 | 5.000 | 4.250 | 4.592 | 12,805 | +0.01(+0.28%) |
Dec 01, 2020 | 4.180 | 4.680 | 4.180 | 4.579 | 44,897 | +0.44(+10.73%) |
Nov 30, 2020 | 4.455 | 4.455 | 3.991 | 4.136 | 129,757 | -0.02(-0.43%) |
Nov 27, 2020 | 4.010 | 4.154 | 3.995 | 4.154 | 17,300 | +0.08(+2.01%) |
Nov 25, 2020 | 3.970 | 4.172 | 3.970 | 4.072 | 12,800 | +0.09(+2.31%) |
Nov 24, 2020 | 4.000 | 4.000 | 3.900 | 3.980 | 63,994 | -0.04(-1.00%) |
Nov 23, 2020 | 4.120 | 4.137 | 4.010 | 4.020 | 15,457 | -0.07(-1.71%) |
Nov 20, 2020 | 4.140 | 4.150 | 4.090 | 4.090 | 5,400 | +0.01(+0.26%) |
Nov 19, 2020 | 4.040 | 4.101 | 3.952 | 4.079 | 33,093 | +0.05(+1.31%) |
Nov 18, 2020 | 4.310 | 4.310 | 4.027 | 4.027 | 24,698 | -0.26(-6.10%) |
Nov 17, 2020 | 4.505 | 4.505 | 4.250 | 4.288 | 13,641 | -0.11(-2.54%) |
Nov 16, 2020 | 4.200 | 4.400 | 4.200 | 4.400 | 22,501 | +0.26(+6.28%) |
Nov 13, 2020 | 4.416 | 4.416 | 4.139 | 4.140 | 18,300 | +0.11(+2.71%) |
Nov 12, 2020 | 4.000 | 4.120 | 3.892 | 4.031 | 22,039 | +0.14(+3.52%) |
Nov 11, 2020 | 3.904 | 4.000 | 3.825 | 3.893 | 23,815 | -0.02(-0.42%) |
Nov 10, 2020 | 3.991 | 4.000 | 3.850 | 3.910 | 61,919 | -0.01(-0.26%) |
Nov 09, 2020 | 3.958 | 4.195 | 3.862 | 3.920 | 149,441 | -0.01(-0.19%) |
Nov 06, 2020 | 3.935 | 3.962 | 3.790 | 3.927 | 33,200 | +0.03(+0.70%) |
Nov 05, 2020 | 4.100 | 4.100 | 3.832 | 3.900 | 55,488 | +0.09(+2.45%) |
Nov 04, 2020 | 3.880 | 3.880 | 3.785 | 3.807 | 7,943 | -0.06(-1.55%) |
Nov 03, 2020 | 3.865 | 3.900 | 3.835 | 3.867 | 25,288 | +0.11(+3.02%) |
Nov 02, 2020 | 3.750 | 4.200 | 3.660 | 3.753 | 23,183 | +0.07(+1.80%) |
Oct 30, 2020 | 3.806 | 3.850 | 3.684 | 3.687 | 36,100 | -0.11(-2.82%) |
Oct 29, 2020 | 3.979 | 4.090 | 3.770 | 3.794 | 76,280 | -0.20(-5.02%) |
Oct 28, 2020 | 4.146 | 4.180 | 3.992 | 3.994 | 100,874 | -0.17(-3.98%) |
Oct 27, 2020 | 4.200 | 4.200 | 4.160 | 4.160 | 24,865 | -0.04(-0.95%) |
Oct 26, 2020 | 4.250 | 4.250 | 4.160 | 4.200 | 41,206 | -0.08(-1.91%) |
Oct 23, 2020 | 4.220 | 4.500 | 4.197 | 4.282 | 19,200 | +0.06(+1.40%) |
Oct 22, 2020 | 4.250 | 4.360 | 4.220 | 4.222 | 19,700 | -0.07(-1.62%) |
Oct 21, 2020 | 4.300 | 4.551 | 4.292 | 4.292 | 17,714 | +0.04(+0.98%) |
Oct 20, 2020 | 4.493 | 4.510 | 4.220 | 4.250 | 55,618 | -0.25(-5.53%) |
Oct 19, 2020 | 4.811 | 4.821 | 4.499 | 4.499 | 13,525 | -0.06(-1.36%) |
Oct 16, 2020 | 4.684 | 4.990 | 4.495 | 4.561 | 13,300 | +0.00(+0.02%) |
Oct 15, 2020 | 4.599 | 4.673 | 4.560 | 4.560 | 10,300 | -0.11(-2.27%) |
Oct 14, 2020 | 4.606 | 4.666 | 4.510 | 4.666 | 22,587 | +0.12(+2.55%) |
Oct 13, 2020 | 5.045 | 5.045 | 4.470 | 4.550 | 7,405 | +0.10(+2.25%) |
Oct 12, 2020 | 4.500 | 5.000 | 4.450 | 4.450 | 26,540 | +0.04(+0.99%) |
Oct 09, 2020 | 4.275 | 4.465 | 4.275 | 4.407 | 43,100 | +0.16(+3.68%) |
Oct 08, 2020 | 4.370 | 4.400 | 4.250 | 4.250 | 41,184 | -0.09(-2.15%) |
Oct 07, 2020 | 4.393 | 4.505 | 4.344 | 4.344 | 43,403 | +0.04(+1.01%) |
Oct 06, 2020 | 4.563 | 4.608 | 4.300 | 4.300 | 51,295 | -0.25(-5.49%) |
Oct 05, 2020 | 4.674 | 4.681 | 4.550 | 4.550 | 20,831 | -0.01(-0.22%) |
Oct 02, 2020 | 4.560 | 4.740 | 4.550 | 4.560 | 27,000 | -0.12(-2.56%) |
Oct 01, 2020 | 4.750 | 4.900 | 4.630 | 4.680 | 73,844 | +0.03(+0.63%) |
Sep 30, 2020 | 4.560 | 4.800 | 4.550 | 4.651 | 34,739 | +0.05(+1.15%) |
Sep 29, 2020 | 4.802 | 5.130 | 4.598 | 4.598 | 14,232 | -0.15(-3.20%) |
Sep 28, 2020 | 4.769 | 4.790 | 4.649 | 4.750 | 10,164 | -0.03(-0.66%) |
Sep 25, 2020 | 4.598 | 4.782 | 4.550 | 4.782 | 23,700 | +0.07(+1.52%) |
Sep 24, 2020 | 4.895 | 4.895 | 4.561 | 4.710 | 30,204 | -0.20(-4.13%) |
Sep 23, 2020 | 5.050 | 5.050 | 4.750 | 4.913 | 47,864 | -0.18(-3.63%) |
Sep 22, 2020 | 5.012 | 5.155 | 5.000 | 5.098 | 15,216 | +0.10(+1.96%) |
Sep 21, 2020 | 5.038 | 5.253 | 4.818 | 5.000 | 31,890 | -0.19(-3.68%) |
Sep 18, 2020 | 5.510 | 5.626 | 5.185 | 5.191 | 21,200 | -0.31(-5.61%) |
Sep 17, 2020 | 5.069 | 5.500 | 5.061 | 5.500 | 23,296 | +0.49(+9.77%) |
Sep 16, 2020 | 5.000 | 5.061 | 4.895 | 5.010 | 14,953 | +0.02(+0.50%) |
Sep 15, 2020 | 5.000 | 5.168 | 4.861 | 4.985 | 13,519 | +0.03(+0.51%) |
Sep 14, 2020 | 4.500 | 4.984 | 4.500 | 4.960 | 18,692 | +0.07(+1.33%) |
Sep 11, 2020 | 4.958 | 5.004 | 4.842 | 4.895 | 21,200 | -0.08(-1.55%) |
Sep 10, 2020 | 4.696 | 5.140 | 4.696 | 4.972 | 40,695 | +0.32(+6.83%) |
Sep 09, 2020 | 4.920 | 4.920 | 4.600 | 4.654 | 28,663 | +0.04(+0.97%) |
Sep 08, 2020 | 4.673 | 4.717 | 4.500 | 4.610 | 42,641 | -0.04(-0.90%) |
Sep 04, 2020 | 4.671 | 4.990 | 4.513 | 4.652 | 67,500 | +0.12(+2.69%) |
Sep 03, 2020 | 4.685 | 4.750 | 4.496 | 4.530 | 98,445 | +0.01(+0.16%) |
Sep 02, 2020 | 4.556 | 4.630 | 4.414 | 4.523 | 45,030 | +0.12(+2.76%) |
Sep 01, 2020 | 4.468 | 4.545 | 4.402 | 4.402 | 8,695 | -0.10(-2.19%) |
Aug 31, 2020 | 4.590 | 4.605 | 4.400 | 4.500 | 8,518 | -0.09(-1.93%) |
Aug 28, 2020 | 4.150 | 4.740 | 4.100 | 4.588 | 43,000 | +0.64(+16.12%) |
Aug 27, 2020 | 3.720 | 3.952 | 3.720 | 3.952 | 7,979 | +0.22(+5.91%) |
Aug 26, 2020 | 3.490 | 3.829 | 3.490 | 3.731 | 13,580 | +0.31(+9.18%) |
Aug 25, 2020 | 3.600 | 3.600 | 3.196 | 3.417 | 12,248 | +0.04(+1.11%) |
Aug 24, 2020 | 3.558 | 3.886 | 3.380 | 3.380 | 12,318 | -0.17(-4.89%) |
Aug 21, 2020 | 3.520 | 3.592 | 3.500 | 3.554 | 19,200 | -0.02(-0.64%) |
Aug 20, 2020 | 3.600 | 3.617 | 3.550 | 3.576 | 8,921 | -0.04(-1.14%) |
Aug 19, 2020 | 3.780 | 3.780 | 3.550 | 3.618 | 12,780 | -0.10(-2.82%) |
Aug 18, 2020 | 3.869 | 3.869 | 3.700 | 3.723 | 8,878 | -0.10(-2.66%) |
Aug 17, 2020 | 3.795 | 3.894 | 3.779 | 3.825 | 10,321 | +0.12(+3.36%) |
Aug 14, 2020 | 3.645 | 3.712 | 3.645 | 3.700 | 2,800 | -0.07(-1.77%) |
Aug 13, 2020 | 3.745 | 3.797 | 3.590 | 3.767 | 23,222 | +0.17(+4.86%) |
Aug 12, 2020 | 3.759 | 3.877 | 3.502 | 3.592 | 42,446 | +0.11(+3.05%) |
Aug 11, 2020 | 3.651 | 3.750 | 3.330 | 3.486 | 34,567 | -0.25(-6.73%) |
Aug 10, 2020 | 3.638 | 4.038 | 3.610 | 3.738 | 28,700 | +0.01(+0.37%) |
Aug 07, 2020 | 4.100 | 4.100 | 3.501 | 3.724 | 48,900 | -0.30(-7.36%) |
Aug 06, 2020 | 4.150 | 4.334 | 4.000 | 4.020 | 30,519 | -0.13(-3.13%) |
Aug 05, 2020 | 4.000 | 4.159 | 3.986 | 4.150 | 16,628 | +0.30(+7.79%) |
Aug 04, 2020 | 3.790 | 4.250 | 3.749 | 3.850 | 41,208 | -0.04(-1.03%) |
Aug 03, 2020 | 3.945 | 4.000 | 3.665 | 3.890 | 11,532 | +0.07(+1.83%) |
Jul 31, 2020 | 3.701 | 3.893 | 3.610 | 3.820 | 36,800 | +0.12(+3.24%) |
Jul 30, 2020 | 3.582 | 3.704 | 3.523 | 3.700 | 44,231 | +0.15(+4.26%) |
Jul 29, 2020 | 3.510 | 3.600 | 3.497 | 3.549 | 18,514 | +0.10(+2.86%) |
Jul 28, 2020 | 3.484 | 3.507 | 3.398 | 3.450 | 13,015 | -0.02(-0.58%) |
Jul 27, 2020 | 3.336 | 3.470 | 3.207 | 3.470 | 59,430 | +0.42(+13.85%) |
Jul 24, 2020 | 3.302 | 3.310 | 3.048 | 3.048 | 12,000 | -0.23(-7.06%) |
Jul 23, 2020 | 3.394 | 3.537 | 3.250 | 3.280 | 13,615 | +0.02(+0.75%) |
Jul 22, 2020 | 3.500 | 3.503 | 3.255 | 3.255 | 25,236 | -0.06(-1.66%) |
Jul 21, 2020 | 3.280 | 3.495 | 3.210 | 3.310 | 29,765 | +0.06(+1.97%) |
Jul 20, 2020 | 2.985 | 3.300 | 2.950 | 3.246 | 30,183 | +0.28(+9.30%) |
Jul 17, 2020 | 2.800 | 3.098 | 2.770 | 2.970 | 11,600 | +0.26(+9.61%) |
Jul 16, 2020 | 2.854 | 2.975 | 2.702 | 2.710 | 22,413 | -0.15(-5.21%) |
Jul 15, 2020 | 2.875 | 2.883 | 2.820 | 2.858 | 17,032 | -0.00(-0.06%) |
Jul 14, 2020 | 2.940 | 2.949 | 2.844 | 2.860 | 28,844 | -0.05(-1.82%) |
Jul 13, 2020 | 3.209 | 3.209 | 2.863 | 2.913 | 38,419 | -0.12(-3.86%) |
Jul 10, 2020 | 2.993 | 3.189 | 2.971 | 3.030 | 38,200 | +0.06(+1.91%) |
Jul 09, 2020 | 3.220 | 3.326 | 2.804 | 2.973 | 112,962 | -0.23(-7.09%) |
Jul 08, 2020 | 3.525 | 3.703 | 3.200 | 3.200 | 125,031 | -0.25(-7.22%) |
Jul 07, 2020 | 3.696 | 3.696 | 3.352 | 3.449 | 41,919 | -0.15(-4.23%) |
Jul 06, 2020 | 3.860 | 4.160 | 3.539 | 3.601 | 76,160 | -0.55(-13.23%) |
Jul 02, 2020 | 3.250 | 4.157 | 3.224 | 4.151 | 24,700 | +0.90(+27.71%) |
Jul 01, 2020 | 3.170 | 3.320 | 2.900 | 3.250 | 18,606 | +0.10(+3.17%) |
Jun 30, 2020 | 2.550 | 3.150 | 2.527 | 3.150 | 53,472 | +0.61(+24.10%) |
Jun 29, 2020 | 2.470 | 2.560 | 2.470 | 2.538 | 16,903 | +0.08(+3.18%) |
Jun 26, 2020 | 2.462 | 2.650 | 2.400 | 2.460 | 22,700 | -0.04(-1.60%) |
Jun 25, 2020 | 2.480 | 2.599 | 2.480 | 2.500 | 4,370 | +0.02(+0.81%) |
Jun 24, 2020 | 2.420 | 2.540 | 2.420 | 2.480 | 24,294 | +0.05(+2.06%) |
Jun 23, 2020 | 2.542 | 2.581 | 2.416 | 2.430 | 36,996 | -0.14(-5.37%) |
Jun 22, 2020 | 2.500 | 2.630 | 2.450 | 2.568 | 51,954 | +0.02(+0.85%) |
Jun 19, 2020 | 2.582 | 2.724 | 2.546 | 2.546 | 41,100 | -0.10(-3.83%) |
Jun 18, 2020 | 2.640 | 2.750 | 2.480 | 2.648 | 19,143 | +0.03(+1.12%) |
Jun 17, 2020 | 2.670 | 2.900 | 2.481 | 2.619 | 28,910 | -0.05(-1.93%) |
Jun 16, 2020 | 2.629 | 2.748 | 2.624 | 2.670 | 38,820 | +0.15(+5.95%) |
Jun 15, 2020 | 2.345 | 2.572 | 2.321 | 2.520 | 64,202 | +0.26(+11.50%) |
Jun 12, 2020 | 2.190 | 2.300 | 2.097 | 2.260 | 56,000 | -0.01(-0.58%) |
Jun 11, 2020 | 2.371 | 2.540 | 2.150 | 2.273 | 98,512 | +0.02(+0.82%) |
Jun 10, 2020 | 2.260 | 2.830 | 2.038 | 2.255 | 396,996 | +0.53(+30.57%) |
Jun 09, 2020 | 1.541 | 1.785 | 1.436 | 1.727 | 26,050 | +0.39(+29.24%) |
Jun 08, 2020 | 1.387 | 1.387 | 1.320 | 1.336 | 2,974 | +0.01(+1.11%) |
Jun 05, 2020 | 1.427 | 1.427 | 1.321 | 1.321 | 3,100 | +0.04(+2.90%) |
Jun 04, 2020 | 1.280 | 1.284 | 1.280 | 1.284 | 2,271 | +0.00(+0.32%) |
Jun 03, 2020 | 1.252 | 1.285 | 1.252 | 1.280 | 2,673 | +0.03(+2.40%) |
Jun 02, 2020 | 1.270 | 1.392 | 1.250 | 1.250 | 7,742 | +0.00(+0.00%) |
Jun 01, 2020 | 1.200 | 1.250 | 1.200 | 1.250 | 3,760 | +0.08(+7.08%) |
May 29, 2020 | 1.244 | 1.244 | 1.167 | 1.167 | 13,100 | -0.08(-6.19%) |
May 28, 2020 | 1.170 | 1.244 | 1.170 | 1.244 | 7,186 | +0.06(+5.46%) |
May 27, 2020 | 1.209 | 1.224 | 1.174 | 1.180 | 8,348 | +0.03(+2.61%) |
May 26, 2020 | 1.100 | 1.213 | 1.100 | 1.150 | 8,600 | +0.00(+0.00%) |
May 22, 2020 | 1.120 | 1.208 | 1.084 | 1.150 | 9,900 | +0.04(+3.71%) |
May 21, 2020 | 1.226 | 1.226 | 1.100 | 1.109 | 26,456 | +0.06(+5.61%) |
May 20, 2020 | 1.087 | 1.326 | 1.050 | 1.050 | 70,531 | -0.02(-1.87%) |
May 19, 2020 | 1.044 | 1.080 | 1.044 | 1.070 | 4,632 | +0.03(+2.88%) |
May 18, 2020 | 1.080 | 1.080 | 1.000 | 1.040 | 3,447 | -0.01(-0.87%) |
May 15, 2020 | 1.080 | 1.080 | 1.016 | 1.049 | 16,200 | -0.02(-1.95%) |
May 14, 2020 | 0.9314 | 1.070 | 0.9314 | 1.070 | 3,076 | +0.08(+8.27%) |
May 13, 2020 | 1.040 | 1.040 | 0.8689 | 0.9883 | 68,246 | -0.10(-9.33%) |
May 12, 2020 | 1.116 | 1.116 | 1.050 | 1.090 | 11,670 | -0.06(-5.48%) |
May 11, 2020 | 1.218 | 1.441 | 1.080 | 1.153 | 30,585 | -0.01(-0.59%) |
May 08, 2020 | 0.9405 | 1.217 | 0.8800 | 1.160 | 20,500 | +0.16(+16.15%) |
May 07, 2020 | 1.000 | 1.010 | 0.9483 | 0.9987 | 7,126 | +0.07(+7.92%) |
May 06, 2020 | 0.9700 | 0.9700 | 0.9254 | 0.9254 | 2,950 | +0.06(+7.23%) |
May 05, 2020 | 0.8936 | 0.8936 | 0.8630 | 0.8630 | 3,273 | -0.00(-0.12%) |
May 04, 2020 | 0.8600 | 0.8640 | 0.8556 | 0.8640 | 10,401 | +0.05(+6.31%) |