Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.030 | 4.160 | 4.030 | 4.050 | 104,000 | -0.07(-1.70%) |
Apr 29, 2021 | 4.260 | 4.260 | 4.050 | 4.120 | 314,353 | -0.09(-2.14%) |
Apr 28, 2021 | 4.060 | 4.250 | 3.980 | 4.210 | 268,191 | +0.15(+3.69%) |
Apr 27, 2021 | 4.180 | 4.200 | 4.050 | 4.060 | 282,711 | -0.12(-2.87%) |
Apr 26, 2021 | 3.930 | 4.230 | 3.930 | 4.180 | 517,791 | +0.15(+3.72%) |
Apr 23, 2021 | 4.060 | 4.060 | 3.905 | 4.030 | 220,600 | +0.01(+0.25%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.770 | 4.020 | 259,037 | +0.21(+5.51%) |
Apr 21, 2021 | 3.670 | 3.870 | 3.620 | 3.810 | 301,162 | +0.15(+4.10%) |
Apr 20, 2021 | 3.760 | 3.760 | 3.590 | 3.660 | 216,413 | -0.10(-2.66%) |
Apr 19, 2021 | 3.780 | 3.870 | 3.690 | 3.760 | 309,021 | -0.01(-0.27%) |
Apr 16, 2021 | 3.700 | 3.854 | 3.550 | 3.770 | 527,700 | +0.07(+1.89%) |
Apr 15, 2021 | 3.940 | 3.970 | 3.700 | 3.700 | 446,224 | -0.28(-7.04%) |
Apr 14, 2021 | 3.790 | 4.140 | 3.750 | 3.980 | 691,247 | +0.24(+6.42%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.700 | 3.740 | 624,865 | -0.27(-6.73%) |
Apr 12, 2021 | 4.460 | 4.460 | 4.010 | 4.010 | 842,736 | -0.49(-10.89%) |
Apr 09, 2021 | 4.250 | 4.640 | 4.130 | 4.500 | 1,838,500 | +0.18(+4.17%) |
Apr 08, 2021 | 4.250 | 4.470 | 4.100 | 4.320 | 1,072,045 | +0.16(+3.85%) |
Apr 07, 2021 | 4.430 | 4.490 | 4.160 | 4.160 | 341,654 | -0.35(-7.76%) |
Apr 06, 2021 | 4.440 | 4.580 | 4.410 | 4.510 | 381,554 | +0.09(+2.04%) |
Apr 05, 2021 | 4.640 | 4.680 | 4.350 | 4.420 | 289,101 | -0.15(-3.28%) |
Apr 01, 2021 | 4.450 | 4.590 | 4.330 | 4.570 | 347,200 | +0.12(+2.70%) |
Mar 31, 2021 | 4.390 | 4.530 | 4.320 | 4.450 | 360,364 | +0.06(+1.37%) |
Mar 30, 2021 | 4.300 | 4.500 | 4.110 | 4.390 | 473,863 | +0.09(+2.09%) |
Mar 29, 2021 | 4.580 | 4.740 | 4.260 | 4.300 | 537,840 | -0.33(-7.13%) |
Mar 26, 2021 | 4.870 | 4.870 | 4.420 | 4.630 | 582,700 | -0.18(-3.74%) |
Mar 25, 2021 | 4.500 | 4.960 | 4.420 | 4.810 | 725,240 | +0.15(+3.22%) |
Mar 24, 2021 | 5.480 | 5.530 | 4.620 | 4.660 | 1,727,332 | -0.26(-5.28%) |
Mar 23, 2021 | 5.310 | 5.350 | 4.740 | 4.920 | 2,686,142 | -0.40(-7.52%) |
Mar 22, 2021 | 5.560 | 5.800 | 5.230 | 5.320 | 1,835,163 | -0.29(-5.17%) |
Mar 19, 2021 | 5.310 | 5.650 | 5.160 | 5.610 | 1,263,900 | +0.35(+6.65%) |
Mar 18, 2021 | 5.500 | 5.950 | 5.220 | 5.260 | 2,372,463 | -0.35(-6.24%) |
Mar 17, 2021 | 5.720 | 6.270 | 5.360 | 5.610 | 5,836,371 | -0.53(-8.63%) |
Mar 16, 2021 | 4.830 | 6.310 | 4.580 | 6.140 | 18,955,064 | +1.28(+26.34%) |
Mar 15, 2021 | 5.140 | 5.210 | 4.590 | 4.860 | 1,945,743 | -0.06(-1.22%) |
Mar 12, 2021 | 4.690 | 4.980 | 4.590 | 4.920 | 1,432,700 | +0.13(+2.71%) |
Mar 11, 2021 | 4.620 | 4.800 | 4.450 | 4.790 | 560,853 | +0.46(+10.62%) |
Mar 10, 2021 | 4.830 | 4.850 | 4.310 | 4.330 | 468,339 | -0.46(-9.60%) |
Mar 09, 2021 | 4.410 | 5.090 | 4.410 | 4.790 | 1,033,259 | +0.44(+10.11%) |
Mar 08, 2021 | 4.210 | 4.530 | 4.200 | 4.350 | 420,354 | +0.13(+3.08%) |
Mar 05, 2021 | 4.440 | 4.500 | 3.890 | 4.220 | 538,100 | -0.22(-4.95%) |
Mar 04, 2021 | 4.260 | 4.480 | 4.210 | 4.440 | 526,155 | +0.12(+2.78%) |
Mar 03, 2021 | 4.540 | 4.620 | 4.270 | 4.320 | 356,874 | -0.22(-4.85%) |
Mar 02, 2021 | 4.840 | 4.960 | 4.440 | 4.540 | 334,252 | -0.13(-2.78%) |
Mar 01, 2021 | 4.580 | 4.740 | 4.410 | 4.670 | 347,587 | +0.32(+7.36%) |
Feb 26, 2021 | 4.540 | 4.630 | 4.250 | 4.350 | 233,400 | -0.21(-4.61%) |
Feb 25, 2021 | 4.760 | 4.920 | 4.510 | 4.560 | 278,648 | -0.21(-4.40%) |
Feb 24, 2021 | 4.790 | 5.180 | 4.660 | 4.770 | 861,674 | +0.12(+2.58%) |
Feb 23, 2021 | 4.910 | 4.960 | 4.220 | 4.650 | 808,166 | -0.51(-9.88%) |
Feb 22, 2021 | 5.410 | 5.590 | 5.110 | 5.160 | 570,404 | -0.34(-6.18%) |
Feb 19, 2021 | 5.420 | 5.890 | 5.360 | 5.500 | 1,004,600 | +0.09(+1.66%) |
Feb 18, 2021 | 5.550 | 5.680 | 5.350 | 5.410 | 563,779 | -0.31(-5.42%) |
Feb 17, 2021 | 6.030 | 6.080 | 5.680 | 5.720 | 776,095 | -0.44(-7.14%) |
Feb 16, 2021 | 6.150 | 6.380 | 5.870 | 6.160 | 1,862,342 | -0.07(-1.12%) |
Feb 12, 2021 | 6.340 | 6.566 | 6.150 | 6.230 | 754,300 | -0.04(-0.64%) |
Feb 11, 2021 | 6.810 | 6.840 | 6.010 | 6.270 | 1,190,072 | +0.06(+0.97%) |
Feb 10, 2021 | 7.300 | 7.340 | 5.660 | 6.210 | 2,956,749 | -1.18(-15.97%) |
Feb 09, 2021 | 7.660 | 7.930 | 6.900 | 7.390 | 2,751,123 | -0.67(-8.31%) |
Feb 08, 2021 | 6.660 | 8.330 | 6.190 | 8.060 | 10,730,338 | +2.52(+45.49%) |
Feb 05, 2021 | 5.240 | 5.890 | 4.850 | 5.540 | 7,539,900 | +1.02(+22.57%) |
Feb 04, 2021 | 3.900 | 4.600 | 3.900 | 4.520 | 4,343,550 | +0.63(+16.20%) |
Feb 03, 2021 | 3.880 | 3.970 | 3.860 | 3.890 | 177,266 | -0.03(-0.77%) |
Feb 02, 2021 | 3.780 | 3.920 | 3.730 | 3.920 | 218,269 | +0.14(+3.70%) |
Feb 01, 2021 | 3.730 | 3.860 | 3.610 | 3.780 | 375,875 | +0.11(+3.00%) |
Jan 29, 2021 | 3.590 | 3.850 | 3.560 | 3.670 | 290,300 | +0.14(+3.97%) |
Jan 28, 2021 | 3.650 | 3.760 | 3.480 | 3.530 | 313,164 | -0.07(-1.94%) |
Jan 27, 2021 | 3.880 | 3.900 | 3.530 | 3.600 | 446,024 | -0.34(-8.63%) |
Jan 26, 2021 | 4.150 | 4.170 | 3.900 | 3.940 | 312,744 | -0.15(-3.67%) |
Jan 25, 2021 | 4.100 | 4.130 | 3.850 | 4.090 | 686,009 | +0.06(+1.49%) |
Jan 22, 2021 | 4.020 | 4.340 | 3.900 | 4.030 | 1,094,700 | +0.11(+2.81%) |
Jan 21, 2021 | 4.010 | 4.020 | 3.850 | 3.920 | 231,004 | -0.04(-1.01%) |
Jan 20, 2021 | 4.090 | 4.150 | 3.860 | 3.960 | 191,330 | -0.13(-3.18%) |
Jan 19, 2021 | 4.090 | 4.170 | 4.030 | 4.090 | 189,864 | +0.07(+1.74%) |
Jan 15, 2021 | 4.040 | 4.240 | 4.010 | 4.020 | 238,400 | -0.08(-1.95%) |
Jan 14, 2021 | 3.940 | 4.150 | 3.890 | 4.100 | 276,392 | +0.16(+4.06%) |
Jan 13, 2021 | 4.090 | 4.110 | 3.900 | 3.940 | 165,510 | -0.16(-3.90%) |
Jan 12, 2021 | 4.120 | 4.190 | 3.920 | 4.100 | 407,461 | -0.01(-0.24%) |
Jan 11, 2021 | 3.910 | 4.180 | 3.900 | 4.110 | 261,921 | +0.13(+3.27%) |
Jan 08, 2021 | 3.970 | 4.000 | 3.840 | 3.980 | 230,900 | +0.11(+2.84%) |
Jan 07, 2021 | 3.710 | 3.970 | 3.710 | 3.870 | 335,156 | +0.15(+4.03%) |
Jan 06, 2021 | 3.900 | 3.900 | 3.680 | 3.720 | 464,876 | -0.13(-3.38%) |
Jan 05, 2021 | 3.990 | 4.150 | 3.610 | 3.850 | 1,354,062 | -0.12(-3.02%) |
Jan 04, 2021 | 3.940 | 4.040 | 3.770 | 3.970 | 1,818,426 | +0.09(+2.32%) |
Dec 31, 2020 | 3.880 | 3.880 | 3.880 | 218,837 | -0.06(-1.52%) | |
Dec 30, 2020 | 4.100 | 4.120 | 3.824 | 3.940 | 218,837 | -0.15(-3.67%) |
Dec 29, 2020 | 4.240 | 4.290 | 4.030 | 4.090 | 198,575 | -0.19(-4.44%) |
Dec 28, 2020 | 4.250 | 4.300 | 4.020 | 4.280 | 157,228 | +0.05(+1.18%) |
Dec 24, 2020 | 4.250 | 4.380 | 4.160 | 4.230 | 96,000 | -0.02(-0.47%) |
Dec 23, 2020 | 4.100 | 4.360 | 4.030 | 4.250 | 266,442 | +0.13(+3.16%) |
Dec 22, 2020 | 4.220 | 4.290 | 4.070 | 4.120 | 121,362 | -0.13(-3.06%) |
Dec 21, 2020 | 4.090 | 4.440 | 4.030 | 4.250 | 196,614 | +0.19(+4.68%) |
Dec 18, 2020 | 4.120 | 4.250 | 4.060 | 4.060 | 111,600 | -0.04(-0.98%) |
Dec 17, 2020 | 4.330 | 4.370 | 4.020 | 4.100 | 260,278 | -0.18(-4.21%) |
Dec 16, 2020 | 4.420 | 4.470 | 4.210 | 4.280 | 149,971 | -0.09(-2.06%) |
Dec 15, 2020 | 4.590 | 4.620 | 4.220 | 4.370 | 434,830 | -0.29(-6.22%) |
Dec 14, 2020 | 4.650 | 4.970 | 4.210 | 4.660 | 1,187,315 | +0.02(+0.43%) |
Dec 11, 2020 | 4.900 | 7.270 | 4.330 | 4.640 | 27,877,800 | +0.34(+7.91%) |
Dec 10, 2020 | 4.100 | 4.400 | 4.100 | 4.300 | 1,624,545 | +0.25(+6.17%) |
Dec 09, 2020 | 4.190 | 4.320 | 3.990 | 4.050 | 241,722 | -0.08(-1.94%) |
Dec 08, 2020 | 4.320 | 4.320 | 4.080 | 4.130 | 127,544 | -0.20(-4.62%) |
Dec 07, 2020 | 4.490 | 4.490 | 4.310 | 4.330 | 198,991 | -0.02(-0.46%) |
Dec 04, 2020 | 4.520 | 4.530 | 4.300 | 4.350 | 122,600 | -0.19(-4.19%) |
Dec 03, 2020 | 4.210 | 4.630 | 4.197 | 4.540 | 197,834 | +0.33(+7.84%) |
Dec 02, 2020 | 4.180 | 4.210 | 3.920 | 4.210 | 72,763 | +0.01(+0.24%) |
Dec 01, 2020 | 4.360 | 4.430 | 4.100 | 4.200 | 138,413 | -0.16(-3.67%) |
Nov 30, 2020 | 3.600 | 4.430 | 3.570 | 4.360 | 268,035 | +0.81(+22.82%) |
Nov 27, 2020 | 3.640 | 3.700 | 3.520 | 3.550 | 46,300 | -0.04(-1.11%) |
Nov 25, 2020 | 3.520 | 3.720 | 3.520 | 3.590 | 18,900 | +0.08(+2.28%) |
Nov 24, 2020 | 3.510 | 3.600 | 3.420 | 3.510 | 59,826 | +0.00(+0.00%) |
Nov 23, 2020 | 3.350 | 3.650 | 3.340 | 3.510 | 172,716 | +0.18(+5.41%) |
Nov 20, 2020 | 3.350 | 3.374 | 3.230 | 3.330 | 56,800 | +0.01(+0.30%) |
Nov 19, 2020 | 3.310 | 3.370 | 3.280 | 3.320 | 27,522 | +0.02(+0.61%) |
Nov 18, 2020 | 3.400 | 3.430 | 3.280 | 3.300 | 169,698 | +0.03(+0.92%) |
Nov 17, 2020 | 3.260 | 3.440 | 3.250 | 3.270 | 86,290 | -0.05(-1.51%) |
Nov 16, 2020 | 3.380 | 3.380 | 3.150 | 3.320 | 107,197 | -0.06(-1.78%) |
Nov 13, 2020 | 3.400 | 3.500 | 3.322 | 3.380 | 116,900 | +0.02(+0.60%) |
Nov 12, 2020 | 3.300 | 3.470 | 3.280 | 3.360 | 187,899 | +0.06(+1.82%) |
Nov 11, 2020 | 3.120 | 3.340 | 3.120 | 3.300 | 66,091 | +0.21(+6.80%) |
Nov 10, 2020 | 3.130 | 3.240 | 3.080 | 3.090 | 46,950 | -0.02(-0.64%) |
Nov 09, 2020 | 3.280 | 3.300 | 3.090 | 3.110 | 38,555 | -0.06(-1.89%) |
Nov 06, 2020 | 3.250 | 3.250 | 3.100 | 3.170 | 23,900 | -0.12(-3.65%) |
Nov 05, 2020 | 3.260 | 3.300 | 3.175 | 3.290 | 49,213 | +0.11(+3.46%) |
Nov 04, 2020 | 3.190 | 3.300 | 3.050 | 3.180 | 51,204 | -0.03(-0.93%) |
Nov 03, 2020 | 3.070 | 3.210 | 3.050 | 3.210 | 32,720 | +0.14(+4.56%) |
Nov 02, 2020 | 3.190 | 3.190 | 3.010 | 3.070 | 43,487 | -0.10(-3.15%) |
Oct 30, 2020 | 3.280 | 3.280 | 3.070 | 3.170 | 29,800 | -0.10(-3.06%) |
Oct 29, 2020 | 3.060 | 3.270 | 3.050 | 3.270 | 61,636 | +0.18(+5.83%) |
Oct 28, 2020 | 3.160 | 3.160 | 2.930 | 3.090 | 54,743 | -0.13(-4.04%) |
Oct 27, 2020 | 3.290 | 3.290 | 3.160 | 3.220 | 26,055 | -0.04(-1.23%) |
Oct 26, 2020 | 3.430 | 3.450 | 3.140 | 3.260 | 94,682 | -0.05(-1.51%) |
Oct 23, 2020 | 3.335 | 3.380 | 3.230 | 3.310 | 30,000 | +0.01(+0.30%) |
Oct 22, 2020 | 3.270 | 3.450 | 3.270 | 3.300 | 37,998 | +0.04(+1.23%) |
Oct 21, 2020 | 3.420 | 3.490 | 3.210 | 3.260 | 46,352 | -0.13(-3.83%) |
Oct 20, 2020 | 3.460 | 3.530 | 3.360 | 3.390 | 29,215 | -0.07(-2.02%) |
Oct 19, 2020 | 3.490 | 3.490 | 3.390 | 3.460 | 27,193 | +0.03(+0.87%) |
Oct 16, 2020 | 3.410 | 3.530 | 3.360 | 3.430 | 23,700 | +0.01(+0.29%) |
Oct 15, 2020 | 3.490 | 3.490 | 3.360 | 3.420 | 33,199 | -0.08(-2.29%) |
Oct 14, 2020 | 3.690 | 3.690 | 3.480 | 3.500 | 93,702 | -0.17(-4.63%) |
Oct 13, 2020 | 3.550 | 3.670 | 3.450 | 3.670 | 34,767 | +0.15(+4.26%) |
Oct 12, 2020 | 3.480 | 3.590 | 3.432 | 3.520 | 46,580 | +0.06(+1.73%) |
Oct 09, 2020 | 3.550 | 3.660 | 3.370 | 3.460 | 110,600 | -0.03(-0.86%) |
Oct 08, 2020 | 3.370 | 3.550 | 3.370 | 3.490 | 120,516 | +0.19(+5.76%) |
Oct 07, 2020 | 3.270 | 3.477 | 3.215 | 3.300 | 65,721 | +0.02(+0.61%) |
Oct 06, 2020 | 3.360 | 3.420 | 3.275 | 3.280 | 34,652 | -0.02(-0.61%) |
Oct 05, 2020 | 3.110 | 3.330 | 3.110 | 3.300 | 35,227 | +0.20(+6.45%) |
Oct 02, 2020 | 3.150 | 3.250 | 3.080 | 3.100 | 82,500 | -0.18(-5.49%) |
Oct 01, 2020 | 3.250 | 3.340 | 3.230 | 3.280 | 43,740 | +0.05(+1.55%) |
Sep 30, 2020 | 3.310 | 3.410 | 3.230 | 3.230 | 109,932 | -0.04(-1.22%) |
Sep 29, 2020 | 3.670 | 3.690 | 3.250 | 3.270 | 274,612 | -0.39(-10.66%) |
Sep 28, 2020 | 3.730 | 3.810 | 3.630 | 3.660 | 46,005 | -0.05(-1.35%) |
Sep 25, 2020 | 3.850 | 3.980 | 3.700 | 3.710 | 88,900 | -0.14(-3.64%) |
Sep 24, 2020 | 3.870 | 3.941 | 3.800 | 3.850 | 15,837 | -0.01(-0.26%) |
Sep 23, 2020 | 3.970 | 3.990 | 3.820 | 3.860 | 54,050 | -0.03(-0.77%) |
Sep 22, 2020 | 4.090 | 4.180 | 3.810 | 3.890 | 75,360 | -0.14(-3.47%) |
Sep 21, 2020 | 4.320 | 4.320 | 3.930 | 4.030 | 88,096 | -0.28(-6.50%) |
Sep 18, 2020 | 4.270 | 4.350 | 4.200 | 4.310 | 74,200 | +0.09(+2.13%) |
Sep 17, 2020 | 4.200 | 4.340 | 4.155 | 4.220 | 88,355 | +0.02(+0.48%) |
Sep 16, 2020 | 4.230 | 4.400 | 4.050 | 4.200 | 175,636 | +0.09(+2.19%) |
Sep 15, 2020 | 3.920 | 4.200 | 3.800 | 4.110 | 108,017 | +0.34(+9.02%) |
Sep 14, 2020 | 3.600 | 3.870 | 3.600 | 3.770 | 81,811 | +0.18(+5.01%) |
Sep 11, 2020 | 3.970 | 3.980 | 3.570 | 3.590 | 128,900 | -0.32(-8.18%) |
Sep 10, 2020 | 3.860 | 4.050 | 3.810 | 3.910 | 97,865 | +0.06(+1.56%) |
Sep 09, 2020 | 3.730 | 3.950 | 3.730 | 3.850 | 44,393 | +0.10(+2.67%) |
Sep 08, 2020 | 3.740 | 3.980 | 3.700 | 3.750 | 91,394 | +0.03(+0.81%) |
Sep 04, 2020 | 3.940 | 3.940 | 3.620 | 3.720 | 110,100 | -0.20(-5.10%) |
Sep 03, 2020 | 4.060 | 4.070 | 3.770 | 3.920 | 162,766 | -0.08(-2.00%) |
Sep 02, 2020 | 4.030 | 4.090 | 3.820 | 4.000 | 561,294 | +0.10(+2.56%) |
Sep 01, 2020 | 3.760 | 4.010 | 3.630 | 3.900 | 211,533 | +0.14(+3.72%) |
Aug 31, 2020 | 3.900 | 3.900 | 3.710 | 3.760 | 81,216 | -0.18(-4.57%) |
Aug 28, 2020 | 3.910 | 4.020 | 3.810 | 3.940 | 29,400 | +0.03(+0.77%) |
Aug 27, 2020 | 4.330 | 4.340 | 3.820 | 3.910 | 161,708 | -0.47(-10.73%) |
Aug 26, 2020 | 4.300 | 4.390 | 4.235 | 4.380 | 31,360 | +0.07(+1.62%) |
Aug 25, 2020 | 3.970 | 4.400 | 3.970 | 4.310 | 139,062 | +0.28(+6.95%) |
Aug 24, 2020 | 4.250 | 4.450 | 3.860 | 4.030 | 94,538 | -0.40(-9.03%) |
Aug 21, 2020 | 4.510 | 4.600 | 4.310 | 4.430 | 45,900 | -0.20(-4.32%) |
Aug 20, 2020 | 4.655 | 4.655 | 4.479 | 4.630 | 46,183 | +0.00(+0.00%) |
Aug 19, 2020 | 4.390 | 4.650 | 4.280 | 4.630 | 112,601 | +0.24(+5.47%) |
Aug 18, 2020 | 4.240 | 4.700 | 4.200 | 4.390 | 201,088 | +0.22(+5.28%) |
Aug 17, 2020 | 4.200 | 4.230 | 3.900 | 4.170 | 213,985 | +0.36(+9.45%) |
Aug 14, 2020 | 3.910 | 3.948 | 3.690 | 3.810 | 77,800 | -0.10(-2.56%) |
Aug 13, 2020 | 3.650 | 3.990 | 3.500 | 3.910 | 157,995 | +0.27(+7.42%) |
Aug 12, 2020 | 3.820 | 3.841 | 3.590 | 3.640 | 78,389 | -0.18(-4.71%) |
Aug 11, 2020 | 4.200 | 4.210 | 3.800 | 3.820 | 111,157 | -0.18(-4.50%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.950 | 4.000 | 79,006 | +0.00(+0.00%) |
Aug 07, 2020 | 4.000 | 4.060 | 3.910 | 4.000 | 60,800 | +0.01(+0.25%) |
Aug 06, 2020 | 4.080 | 4.080 | 3.920 | 3.990 | 47,696 | -0.04(-0.99%) |
Aug 05, 2020 | 3.980 | 4.100 | 3.900 | 4.030 | 71,933 | +0.06(+1.51%) |
Aug 04, 2020 | 3.910 | 4.050 | 3.850 | 3.970 | 59,022 | +0.07(+1.79%) |
Aug 03, 2020 | 3.950 | 4.050 | 3.830 | 3.900 | 168,093 | -0.05(-1.27%) |
Jul 31, 2020 | 4.100 | 4.170 | 3.890 | 3.950 | 61,500 | -0.11(-2.71%) |
Jul 30, 2020 | 4.090 | 4.130 | 3.950 | 4.060 | 62,873 | -0.01(-0.25%) |
Jul 29, 2020 | 4.140 | 4.190 | 4.000 | 4.070 | 45,993 | -0.07(-1.69%) |
Jul 28, 2020 | 4.590 | 4.590 | 3.990 | 4.140 | 58,907 | -0.05(-1.19%) |
Jul 27, 2020 | 4.450 | 4.540 | 4.020 | 4.190 | 56,295 | -0.21(-4.77%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.350 | 4.400 | 29,200 | -0.12(-2.65%) |
Jul 23, 2020 | 4.470 | 4.730 | 4.370 | 4.520 | 105,578 | +0.05(+1.12%) |
Jul 22, 2020 | 5.280 | 5.280 | 4.360 | 4.470 | 209,291 | -0.68(-13.20%) |
Jul 21, 2020 | 5.310 | 5.388 | 4.910 | 5.150 | 151,677 | -0.24(-4.45%) |
Jul 20, 2020 | 5.250 | 5.480 | 5.104 | 5.390 | 185,735 | +0.30(+5.89%) |
Jul 17, 2020 | 4.540 | 5.170 | 4.410 | 5.090 | 258,100 | +0.58(+12.86%) |
Jul 16, 2020 | 4.400 | 4.550 | 4.350 | 4.510 | 44,574 | +0.01(+0.22%) |
Jul 15, 2020 | 4.170 | 4.550 | 4.053 | 4.500 | 212,467 | +0.34(+8.17%) |
Jul 14, 2020 | 3.950 | 4.210 | 3.720 | 4.160 | 80,819 | +0.28(+7.22%) |
Jul 13, 2020 | 4.210 | 4.380 | 3.880 | 3.880 | 62,356 | -0.37(-8.71%) |
Jul 10, 2020 | 4.300 | 4.390 | 4.160 | 4.250 | 34,800 | +0.01(+0.24%) |
Jul 09, 2020 | 4.320 | 4.430 | 4.200 | 4.240 | 46,876 | -0.09(-2.08%) |
Jul 08, 2020 | 4.310 | 4.418 | 4.195 | 4.330 | 65,238 | +0.05(+1.17%) |
Jul 07, 2020 | 4.250 | 4.380 | 4.220 | 4.280 | 55,676 | +0.03(+0.71%) |
Jul 06, 2020 | 4.270 | 4.345 | 4.160 | 4.250 | 37,931 | -0.01(-0.23%) |
Jul 02, 2020 | 4.130 | 4.490 | 4.100 | 4.260 | 41,800 | -0.04(-0.93%) |
Jul 01, 2020 | 4.440 | 4.458 | 4.230 | 4.300 | 47,601 | -0.14(-3.15%) |
Jun 30, 2020 | 4.540 | 4.600 | 4.430 | 4.440 | 68,363 | -0.14(-3.06%) |
Jun 29, 2020 | 4.400 | 4.700 | 4.310 | 4.580 | 106,185 | +0.14(+3.15%) |
Jun 26, 2020 | 4.680 | 4.750 | 4.190 | 4.440 | 125,400 | -0.05(-1.11%) |
Jun 25, 2020 | 4.160 | 4.650 | 4.100 | 4.490 | 374,443 | +0.38(+9.25%) |
Jun 24, 2020 | 4.120 | 4.180 | 3.860 | 4.110 | 136,453 | +0.17(+4.31%) |
Jun 23, 2020 | 3.940 | 4.160 | 3.810 | 3.940 | 155,674 | -0.18(-4.37%) |
Jun 22, 2020 | 4.300 | 4.320 | 4.000 | 4.120 | 127,173 | -0.11(-2.60%) |
Jun 19, 2020 | 3.980 | 4.320 | 3.930 | 4.230 | 210,900 | +0.31(+7.91%) |
Jun 18, 2020 | 3.900 | 3.970 | 3.700 | 3.920 | 108,264 | +0.05(+1.29%) |
Jun 17, 2020 | 3.830 | 3.970 | 3.670 | 3.870 | 187,894 | +0.04(+1.04%) |
Jun 16, 2020 | 3.900 | 3.900 | 3.660 | 3.830 | 114,505 | +0.09(+2.41%) |
Jun 15, 2020 | 3.600 | 3.760 | 3.500 | 3.740 | 131,375 | +0.29(+8.41%) |
Jun 12, 2020 | 3.600 | 3.615 | 3.430 | 3.450 | 58,400 | +0.01(+0.29%) |
Jun 11, 2020 | 3.750 | 3.860 | 3.420 | 3.440 | 138,314 | -0.48(-12.24%) |
Jun 10, 2020 | 4.030 | 4.030 | 3.850 | 3.920 | 48,669 | -0.10(-2.49%) |
Jun 09, 2020 | 3.960 | 4.030 | 3.850 | 4.020 | 78,652 | +0.06(+1.52%) |
Jun 08, 2020 | 3.900 | 4.000 | 3.880 | 3.960 | 75,061 | +0.06(+1.54%) |
Jun 05, 2020 | 3.890 | 4.030 | 3.820 | 3.900 | 48,900 | +0.07(+1.83%) |
Jun 04, 2020 | 3.780 | 3.880 | 3.670 | 3.830 | 75,288 | +0.09(+2.41%) |
Jun 03, 2020 | 3.850 | 3.916 | 3.700 | 3.740 | 72,045 | -0.15(-3.86%) |
Jun 02, 2020 | 3.880 | 3.950 | 3.760 | 3.890 | 49,516 | +0.01(+0.26%) |
Jun 01, 2020 | 3.750 | 4.030 | 3.750 | 3.880 | 75,701 | +0.14(+3.74%) |
May 29, 2020 | 3.710 | 3.930 | 3.709 | 3.740 | 46,300 | +0.03(+0.81%) |
May 28, 2020 | 3.920 | 4.000 | 3.710 | 3.710 | 66,057 | -0.21(-5.36%) |
May 27, 2020 | 4.200 | 4.200 | 3.870 | 3.920 | 72,906 | -0.14(-3.45%) |
May 26, 2020 | 4.250 | 4.500 | 3.830 | 4.060 | 165,384 | -0.06(-1.46%) |
May 22, 2020 | 3.666 | 4.200 | 3.654 | 4.120 | 204,400 | +0.42(+11.35%) |
May 21, 2020 | 3.650 | 3.750 | 3.605 | 3.700 | 58,372 | +0.03(+0.82%) |
May 20, 2020 | 3.620 | 3.800 | 3.620 | 3.670 | 125,344 | +0.07(+1.94%) |
May 19, 2020 | 3.760 | 3.850 | 3.600 | 3.600 | 37,341 | -0.14(-3.74%) |
May 18, 2020 | 3.960 | 3.970 | 3.700 | 3.740 | 83,586 | -0.10(-2.60%) |
May 15, 2020 | 3.660 | 3.840 | 3.616 | 3.840 | 60,600 | +0.24(+6.67%) |
May 14, 2020 | 3.720 | 3.720 | 3.460 | 3.600 | 137,600 | -0.11(-2.96%) |
May 13, 2020 | 4.190 | 4.190 | 3.373 | 3.710 | 199,067 | -0.16(-4.13%) |
May 12, 2020 | 4.140 | 4.180 | 3.750 | 3.870 | 145,255 | -0.22(-5.38%) |
May 11, 2020 | 3.900 | 4.200 | 3.830 | 4.090 | 215,479 | +0.19(+4.87%) |
May 08, 2020 | 3.840 | 3.900 | 3.710 | 3.900 | 58,500 | +0.12(+3.17%) |
May 07, 2020 | 3.640 | 3.800 | 3.570 | 3.780 | 57,371 | +0.13(+3.56%) |
May 06, 2020 | 3.600 | 3.800 | 3.430 | 3.650 | 74,915 | +0.05(+1.39%) |
May 05, 2020 | 3.630 | 3.650 | 3.530 | 3.600 | 43,101 | +0.04(+1.12%) |
May 04, 2020 | 3.440 | 3.570 | 3.390 | 3.560 | 22,205 | +0.12(+3.49%) |