Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.23 | 12.97 | 11.42 | 12.50 | 1,543,056 | +1.09(+9.55%) |
Mar 30, 2021 | 11.77 | 12.10 | 11.10 | 11.41 | 1,967,306 | -0.63(-5.23%) |
Mar 29, 2021 | 12.40 | 12.50 | 11.74 | 12.04 | 1,664,679 | -0.31(-2.47%) |
Mar 26, 2021 | 13.12 | 13.23 | 12.27 | 12.35 | 957,000 | -0.60(-4.67%) |
Mar 25, 2021 | 13.10 | 13.10 | 12.09 | 12.95 | 2,293,378 | -0.17(-1.30%) |
Mar 24, 2021 | 13.52 | 13.77 | 12.85 | 13.12 | 1,238,594 | -0.20(-1.48%) |
Mar 23, 2021 | 13.50 | 14.01 | 12.80 | 13.32 | 1,906,473 | -0.31(-2.27%) |
Mar 22, 2021 | 14.14 | 14.24 | 13.48 | 13.63 | 1,114,060 | -0.16(-1.18%) |
Mar 19, 2021 | 13.75 | 14.13 | 13.63 | 13.79 | 917,400 | +0.04(+0.29%) |
Mar 18, 2021 | 14.00 | 14.09 | 13.68 | 13.75 | 1,610,583 | +0.11(+0.81%) |
Mar 17, 2021 | 13.50 | 14.00 | 12.98 | 13.64 | 1,319,446 | +0.21(+1.56%) |
Mar 16, 2021 | 13.95 | 13.95 | 13.33 | 13.43 | 871,147 | +0.01(+0.07%) |
Mar 15, 2021 | 13.31 | 13.97 | 13.31 | 13.42 | 1,211,033 | +0.02(+0.15%) |
Mar 12, 2021 | 13.40 | 13.55 | 13.10 | 13.40 | 846,400 | -0.03(-0.21%) |
Mar 11, 2021 | 12.88 | 13.43 | 12.88 | 13.43 | 1,040,403 | +0.59(+4.58%) |
Mar 10, 2021 | 13.54 | 13.70 | 12.70 | 12.84 | 1,190,975 | -0.55(-4.13%) |
Mar 09, 2021 | 13.00 | 13.45 | 12.65 | 13.39 | 910,269 | +0.88(+7.05%) |
Mar 08, 2021 | 13.10 | 13.58 | 12.47 | 12.51 | 1,301,566 | -0.56(-4.28%) |
Mar 05, 2021 | 13.83 | 14.13 | 11.75 | 13.07 | 2,634,200 | -0.76(-5.50%) |
Mar 04, 2021 | 14.99 | 15.22 | 13.34 | 13.83 | 2,787,649 | -1.13(-7.55%) |
Mar 03, 2021 | 15.61 | 15.80 | 14.91 | 14.96 | 1,228,425 | -0.05(-0.33%) |
Mar 02, 2021 | 14.51 | 15.36 | 14.40 | 15.01 | 1,782,454 | +0.65(+4.53%) |
Mar 01, 2021 | 14.40 | 14.95 | 14.24 | 14.36 | 980,838 | +0.22(+1.52%) |
Feb 26, 2021 | 14.42 | 14.96 | 13.80 | 14.14 | 1,221,400 | -0.28(-1.96%) |
Feb 25, 2021 | 15.70 | 15.70 | 14.35 | 14.43 | 1,023,534 | -1.07(-6.92%) |
Feb 24, 2021 | 15.65 | 15.95 | 15.25 | 15.50 | 1,156,260 | -0.16(-1.02%) |
Feb 23, 2021 | 15.39 | 15.86 | 14.32 | 15.66 | 2,119,604 | +0.01(+0.06%) |
Feb 22, 2021 | 15.83 | 16.14 | 15.50 | 15.65 | 1,133,727 | -0.21(-1.33%) |
Feb 19, 2021 | 15.20 | 16.01 | 15.18 | 15.86 | 1,458,600 | +0.72(+4.73%) |
Feb 18, 2021 | 15.75 | 16.00 | 15.05 | 15.14 | 1,044,706 | -0.57(-3.62%) |
Feb 17, 2021 | 16.85 | 16.89 | 15.40 | 15.71 | 1,482,998 | -0.48(-2.97%) |
Feb 16, 2021 | 16.82 | 16.82 | 16.19 | 16.19 | 1,621,209 | +0.42(+2.68%) |
Feb 12, 2021 | 15.20 | 16.15 | 15.00 | 15.77 | 2,134,400 | +0.18(+1.16%) |
Feb 11, 2021 | 16.95 | 17.20 | 14.89 | 15.59 | 3,470,949 | -1.31(-7.74%) |
Feb 10, 2021 | 16.50 | 17.49 | 16.20 | 16.90 | 2,779,944 | +0.73(+4.51%) |
Feb 09, 2021 | 15.60 | 16.43 | 15.60 | 16.17 | 2,108,407 | +0.60(+3.85%) |
Feb 08, 2021 | 14.92 | 15.59 | 14.60 | 15.57 | 1,953,778 | +1.00(+6.86%) |
Feb 05, 2021 | 14.80 | 14.95 | 14.50 | 14.57 | 1,063,400 | -0.18(-1.22%) |
Feb 04, 2021 | 14.12 | 14.90 | 13.85 | 14.75 | 1,849,627 | +0.90(+6.50%) |
Feb 03, 2021 | 13.80 | 14.26 | 13.74 | 13.85 | 1,351,421 | +0.35(+2.59%) |
Feb 02, 2021 | 12.50 | 13.75 | 12.49 | 13.50 | 1,610,013 | +1.19(+9.67%) |
Feb 01, 2021 | 11.79 | 12.38 | 11.77 | 12.31 | 915,555 | +0.52(+4.41%) |
Jan 29, 2021 | 12.00 | 12.52 | 11.69 | 11.79 | 1,116,600 | -0.14(-1.17%) |
Jan 28, 2021 | 11.55 | 12.50 | 11.55 | 11.93 | 1,028,294 | +0.22(+1.88%) |
Jan 27, 2021 | 12.35 | 12.37 | 11.20 | 11.71 | 2,275,612 | -0.66(-5.34%) |
Jan 26, 2021 | 13.01 | 13.51 | 12.30 | 12.37 | 1,944,323 | -1.21(-8.91%) |
Jan 25, 2021 | 14.29 | 14.38 | 13.39 | 13.58 | 1,455,322 | -0.61(-4.32%) |
Jan 22, 2021 | 13.80 | 14.20 | 13.74 | 14.19 | 927,800 | -0.01(-0.07%) |
Jan 21, 2021 | 14.00 | 14.25 | 13.99 | 14.20 | 1,167,319 | +0.34(+2.47%) |
Jan 20, 2021 | 14.00 | 14.00 | 13.51 | 13.86 | 1,007,656 | +0.36(+2.67%) |
Jan 19, 2021 | 13.50 | 13.72 | 13.22 | 13.50 | 1,029,977 | +0.28(+2.12%) |
Jan 15, 2021 | 13.12 | 13.85 | 12.75 | 13.22 | 2,196,400 | +0.13(+0.97%) |
Jan 14, 2021 | 13.97 | 14.24 | 13.06 | 13.09 | 2,061,671 | +0.01(+0.10%) |
Jan 13, 2021 | 12.20 | 13.33 | 12.15 | 13.08 | 1,580,154 | +1.00(+8.24%) |
Jan 12, 2021 | 12.00 | 12.36 | 11.88 | 12.08 | 1,354,307 | +0.12(+1.03%) |
Jan 11, 2021 | 11.30 | 12.01 | 11.20 | 11.96 | 1,371,011 | +0.72(+6.41%) |
Jan 08, 2021 | 11.80 | 11.97 | 11.01 | 11.24 | 1,918,700 | -0.10(-0.88%) |
Jan 07, 2021 | 11.01 | 11.57 | 11.00 | 11.34 | 1,333,711 | +0.34(+3.09%) |
Jan 06, 2021 | 11.42 | 11.88 | 10.90 | 11.00 | 2,395,371 | +0.40(+3.77%) |
Jan 05, 2021 | 10.09 | 10.86 | 10.08 | 10.60 | 1,098,862 | +0.19(+1.86%) |
Jan 04, 2021 | 10.00 | 10.52 | 9.980 | 10.41 | 1,949,120 | +0.54(+5.49%) |
Dec 31, 2020 | 9.865 | 9.865 | 9.865 | 338,911 | -0.07(-0.73%) | |
Dec 30, 2020 | 10.10 | 10.10 | 9.900 | 9.938 | 338,911 | -0.05(-0.51%) |
Dec 29, 2020 | 9.950 | 10.15 | 9.750 | 9.988 | 657,793 | -0.06(-0.62%) |
Dec 28, 2020 | 10.13 | 10.15 | 10.02 | 10.05 | 670,747 | +0.03(+0.30%) |
Dec 24, 2020 | 9.950 | 10.04 | 9.940 | 10.02 | 272,300 | +0.09(+0.91%) |
Dec 23, 2020 | 9.995 | 10.03 | 9.880 | 9.930 | 540,096 | -0.00(-0.01%) |
Dec 22, 2020 | 9.890 | 10.00 | 9.691 | 9.931 | 890,210 | +0.07(+0.66%) |
Dec 21, 2020 | 10.10 | 10.10 | 9.650 | 9.865 | 852,320 | -0.28(-2.71%) |
Dec 18, 2020 | 10.10 | 10.32 | 10.01 | 10.14 | 569,700 | -0.04(-0.44%) |
Dec 17, 2020 | 10.21 | 10.32 | 10.10 | 10.18 | 726,031 | -0.03(-0.25%) |
Dec 16, 2020 | 10.03 | 10.25 | 9.950 | 10.21 | 913,958 | +0.20(+2.00%) |
Dec 15, 2020 | 10.00 | 10.12 | 9.940 | 10.01 | 607,529 | +0.01(+0.10%) |
Dec 14, 2020 | 10.00 | 10.20 | 9.910 | 10.00 | 492,480 | +0.05(+0.50%) |
Dec 11, 2020 | 9.960 | 10.20 | 9.908 | 9.950 | 525,300 | +0.01(+0.10%) |
Dec 10, 2020 | 10.05 | 10.09 | 9.788 | 9.940 | 655,048 | -0.09(-0.90%) |
Dec 09, 2020 | 10.19 | 10.33 | 9.991 | 10.03 | 716,573 | -0.09(-0.89%) |
Dec 08, 2020 | 10.07 | 10.20 | 9.770 | 10.12 | 1,293,806 | +0.01(+0.10%) |
Dec 07, 2020 | 10.38 | 10.76 | 10.05 | 10.11 | 1,555,202 | -0.65(-6.03%) |
Dec 04, 2020 | 9.780 | 10.78 | 9.780 | 10.76 | 1,299,300 | +0.54(+5.27%) |
Dec 03, 2020 | 10.32 | 10.60 | 9.640 | 10.22 | 932,215 | +0.02(+0.22%) |
Dec 02, 2020 | 10.55 | 10.57 | 10.15 | 10.20 | 724,960 | -0.13(-1.28%) |
Dec 01, 2020 | 10.37 | 10.55 | 10.11 | 10.33 | 1,092,770 | +0.27(+2.72%) |
Nov 30, 2020 | 10.29 | 10.65 | 10.06 | 10.06 | 1,059,218 | -0.23(-2.27%) |
Nov 27, 2020 | 10.10 | 10.29 | 9.930 | 10.29 | 677,300 | +0.36(+3.68%) |
Nov 25, 2020 | 9.380 | 10.00 | 9.260 | 9.925 | 1,424,600 | +0.54(+5.73%) |
Nov 24, 2020 | 9.400 | 9.490 | 9.180 | 9.387 | 1,151,613 | +0.37(+4.11%) |
Nov 23, 2020 | 9.000 | 9.090 | 8.710 | 9.017 | 858,768 | +0.25(+2.82%) |
Nov 20, 2020 | 8.750 | 9.100 | 8.690 | 8.770 | 1,006,300 | -0.32(-3.52%) |
Nov 19, 2020 | 9.100 | 9.420 | 8.990 | 9.090 | 1,255,180 | +0.01(+0.11%) |
Nov 18, 2020 | 8.970 | 9.500 | 8.960 | 9.080 | 2,181,887 | +0.20(+2.19%) |
Nov 17, 2020 | 8.890 | 8.913 | 8.550 | 8.885 | 767,020 | +0.13(+1.54%) |
Nov 16, 2020 | 8.610 | 8.780 | 8.520 | 8.750 | 870,347 | +0.15(+1.74%) |
Nov 13, 2020 | 8.470 | 8.640 | 8.380 | 8.600 | 643,900 | +0.15(+1.75%) |
Nov 12, 2020 | 8.500 | 8.805 | 8.250 | 8.453 | 757,360 | +0.05(+0.63%) |
Nov 11, 2020 | 8.700 | 8.700 | 8.190 | 8.400 | 497,072 | -0.04(-0.50%) |
Nov 10, 2020 | 8.480 | 8.650 | 8.212 | 8.442 | 799,938 | +0.00(+0.02%) |
Nov 09, 2020 | 8.600 | 8.720 | 8.330 | 8.440 | 1,030,176 | +0.29(+3.56%) |
Nov 06, 2020 | 7.950 | 8.280 | 7.920 | 8.150 | 1,105,300 | +0.24(+3.03%) |
Nov 05, 2020 | 8.250 | 8.250 | 7.661 | 7.910 | 1,097,739 | +0.35(+4.63%) |
Nov 04, 2020 | 7.260 | 7.851 | 7.000 | 7.560 | 1,155,455 | +0.05(+0.67%) |
Nov 03, 2020 | 7.790 | 7.790 | 7.460 | 7.510 | 771,291 | -0.19(-2.47%) |
Nov 02, 2020 | 7.120 | 7.710 | 7.120 | 7.700 | 1,090,986 | +0.64(+9.07%) |
Oct 30, 2020 | 7.080 | 7.270 | 6.937 | 7.060 | 527,100 | +0.05(+0.71%) |
Oct 29, 2020 | 7.100 | 7.100 | 6.735 | 7.010 | 430,805 | +0.20(+2.94%) |
Oct 28, 2020 | 7.200 | 7.200 | 6.800 | 6.810 | 578,414 | -0.42(-5.81%) |
Oct 27, 2020 | 7.270 | 7.270 | 7.061 | 7.230 | 336,534 | +0.09(+1.26%) |
Oct 26, 2020 | 7.250 | 7.830 | 7.020 | 7.140 | 809,500 | -0.38(-5.09%) |
Oct 23, 2020 | 7.530 | 7.800 | 7.497 | 7.523 | 277,300 | -0.02(-0.22%) |
Oct 22, 2020 | 7.820 | 7.820 | 7.460 | 7.540 | 376,814 | -0.09(-1.20%) |
Oct 21, 2020 | 7.510 | 7.633 | 7.350 | 7.631 | 505,503 | +0.19(+2.57%) |
Oct 20, 2020 | 7.280 | 7.452 | 7.110 | 7.440 | 595,067 | +0.24(+3.33%) |
Oct 19, 2020 | 7.430 | 7.430 | 7.120 | 7.200 | 470,971 | -0.03(-0.41%) |
Oct 16, 2020 | 7.130 | 7.260 | 7.123 | 7.230 | 440,300 | +0.10(+1.46%) |
Oct 15, 2020 | 7.110 | 7.126 | 6.930 | 7.126 | 364,952 | +0.01(+0.09%) |
Oct 14, 2020 | 6.890 | 7.400 | 6.890 | 7.120 | 507,558 | -0.14(-1.89%) |
Oct 13, 2020 | 7.100 | 7.270 | 7.018 | 7.257 | 550,948 | +0.13(+1.85%) |
Oct 12, 2020 | 6.920 | 7.200 | 6.920 | 7.125 | 649,165 | +0.21(+3.11%) |
Oct 09, 2020 | 6.980 | 7.125 | 6.750 | 6.910 | 1,141,700 | +0.01(+0.09%) |
Oct 08, 2020 | 6.311 | 6.904 | 6.210 | 6.904 | 935,772 | +0.67(+10.82%) |
Oct 07, 2020 | 6.000 | 6.255 | 5.990 | 6.230 | 538,824 | +0.25(+4.15%) |
Oct 06, 2020 | 5.800 | 6.050 | 5.800 | 5.982 | 472,038 | +0.05(+0.87%) |
Oct 05, 2020 | 6.090 | 6.090 | 5.860 | 5.930 | 370,663 | -0.06(-1.00%) |
Oct 02, 2020 | 5.700 | 6.010 | 5.700 | 5.990 | 383,000 | +0.11(+1.85%) |
Oct 01, 2020 | 6.020 | 6.020 | 5.855 | 5.881 | 280,104 | -0.11(-1.88%) |
Sep 30, 2020 | 5.850 | 6.000 | 5.830 | 5.994 | 311,199 | +0.14(+2.33%) |
Sep 29, 2020 | 5.700 | 6.000 | 5.700 | 5.857 | 500,977 | -0.09(-1.54%) |
Sep 28, 2020 | 6.000 | 6.020 | 5.912 | 5.949 | 341,033 | +0.06(+0.99%) |
Sep 25, 2020 | 5.500 | 5.970 | 5.500 | 5.891 | 441,400 | +0.17(+2.99%) |
Sep 24, 2020 | 6.020 | 6.020 | 5.550 | 5.720 | 406,436 | -0.13(-2.16%) |
Sep 23, 2020 | 6.050 | 6.090 | 5.800 | 5.846 | 415,179 | -0.14(-2.30%) |
Sep 22, 2020 | 5.330 | 6.110 | 5.330 | 5.984 | 953,867 | +0.48(+8.80%) |
Sep 21, 2020 | 5.710 | 5.710 | 5.410 | 5.500 | 474,870 | -0.21(-3.68%) |
Sep 18, 2020 | 5.810 | 5.860 | 5.680 | 5.710 | 250,400 | -0.10(-1.72%) |
Sep 17, 2020 | 5.700 | 5.820 | 5.600 | 5.810 | 367,429 | +0.01(+0.17%) |
Sep 16, 2020 | 5.430 | 5.840 | 5.430 | 5.800 | 424,933 | +0.29(+5.21%) |
Sep 15, 2020 | 5.638 | 5.720 | 5.430 | 5.513 | 380,534 | -0.05(-0.98%) |
Sep 14, 2020 | 5.790 | 5.870 | 5.500 | 5.567 | 503,191 | -0.18(-3.05%) |
Sep 11, 2020 | 5.850 | 5.900 | 5.730 | 5.743 | 261,900 | -0.06(-0.99%) |
Sep 10, 2020 | 5.750 | 5.940 | 5.750 | 5.800 | 414,994 | +0.05(+0.96%) |
Sep 09, 2020 | 6.000 | 6.000 | 5.660 | 5.745 | 361,306 | +0.08(+1.44%) |
Sep 08, 2020 | 5.730 | 5.850 | 5.650 | 5.663 | 467,180 | -0.18(-3.03%) |
Sep 04, 2020 | 5.540 | 6.000 | 5.450 | 5.840 | 805,100 | +0.15(+2.64%) |
Sep 03, 2020 | 5.920 | 6.110 | 5.567 | 5.690 | 1,017,515 | -0.42(-6.87%) |
Sep 02, 2020 | 6.300 | 6.400 | 5.900 | 6.110 | 1,212,982 | -0.28(-4.38%) |
Sep 01, 2020 | 6.850 | 6.900 | 6.250 | 6.390 | 968,418 | -0.42(-6.17%) |
Aug 31, 2020 | 6.890 | 7.025 | 6.700 | 6.810 | 651,284 | -0.07(-1.02%) |
Aug 28, 2020 | 6.790 | 6.936 | 6.730 | 6.880 | 443,400 | +0.05(+0.74%) |
Aug 27, 2020 | 6.550 | 6.970 | 6.550 | 6.830 | 478,321 | +0.03(+0.44%) |
Aug 26, 2020 | 6.840 | 6.990 | 6.593 | 6.800 | 839,608 | -0.13(-1.88%) |
Aug 25, 2020 | 7.200 | 7.200 | 6.900 | 6.930 | 387,524 | -0.05(-0.72%) |
Aug 24, 2020 | 7.290 | 7.290 | 6.980 | 6.980 | 793,648 | -0.03(-0.40%) |
Aug 21, 2020 | 6.820 | 7.280 | 6.820 | 7.008 | 958,400 | +0.19(+2.83%) |
Aug 20, 2020 | 7.000 | 7.350 | 6.600 | 6.815 | 836,086 | -0.31(-4.42%) |
Aug 19, 2020 | 7.725 | 7.750 | 6.950 | 7.130 | 1,045,514 | -0.52(-6.85%) |
Aug 18, 2020 | 7.620 | 7.750 | 7.480 | 7.655 | 935,618 | -0.05(-0.59%) |
Aug 17, 2020 | 7.380 | 7.700 | 7.300 | 7.700 | 861,292 | +0.45(+6.21%) |
Aug 14, 2020 | 7.265 | 7.380 | 7.000 | 7.250 | 560,600 | +0.08(+1.05%) |
Aug 13, 2020 | 6.990 | 7.308 | 6.990 | 7.175 | 738,017 | +0.12(+1.77%) |
Aug 12, 2020 | 6.690 | 7.160 | 6.690 | 7.050 | 722,574 | +0.20(+2.92%) |
Aug 11, 2020 | 6.800 | 7.060 | 6.770 | 6.850 | 1,059,027 | +0.14(+2.09%) |
Aug 10, 2020 | 6.440 | 6.720 | 6.300 | 6.710 | 799,700 | +0.43(+6.85%) |
Aug 07, 2020 | 6.030 | 6.450 | 6.030 | 6.280 | 583,200 | -0.02(-0.24%) |
Aug 06, 2020 | 5.930 | 6.350 | 5.930 | 6.295 | 545,887 | +0.22(+3.54%) |
Aug 05, 2020 | 6.005 | 6.210 | 5.960 | 6.080 | 758,530 | +0.08(+1.38%) |
Aug 04, 2020 | 5.900 | 6.060 | 5.796 | 5.997 | 709,148 | +0.06(+1.00%) |
Aug 03, 2020 | 5.720 | 5.940 | 5.690 | 5.938 | 490,989 | +0.25(+4.35%) |
Jul 31, 2020 | 5.750 | 5.772 | 5.520 | 5.690 | 334,500 | +0.07(+1.25%) |
Jul 30, 2020 | 5.500 | 5.790 | 5.330 | 5.620 | 548,137 | +0.09(+1.63%) |
Jul 29, 2020 | 5.500 | 5.800 | 5.500 | 5.530 | 484,379 | -0.08(-1.37%) |
Jul 28, 2020 | 5.400 | 5.720 | 5.367 | 5.607 | 688,410 | +0.23(+4.35%) |
Jul 27, 2020 | 5.510 | 5.510 | 5.130 | 5.373 | 568,423 | +0.24(+4.67%) |
Jul 24, 2020 | 5.205 | 5.280 | 5.050 | 5.133 | 298,700 | -0.07(-1.28%) |
Jul 23, 2020 | 5.240 | 5.400 | 5.115 | 5.200 | 344,408 | -0.03(-0.57%) |
Jul 22, 2020 | 5.100 | 5.370 | 5.100 | 5.230 | 321,321 | -0.06(-1.13%) |
Jul 21, 2020 | 4.990 | 5.330 | 4.950 | 5.290 | 626,468 | +0.30(+6.01%) |
Jul 20, 2020 | 5.280 | 5.280 | 4.950 | 4.990 | 359,375 | -0.06(-1.14%) |
Jul 17, 2020 | 4.960 | 5.260 | 4.960 | 5.048 | 377,800 | -0.08(-1.61%) |
Jul 16, 2020 | 5.480 | 5.510 | 5.060 | 5.130 | 552,741 | -0.30(-5.52%) |
Jul 15, 2020 | 5.195 | 5.530 | 4.957 | 5.430 | 584,276 | +0.31(+6.05%) |
Jul 14, 2020 | 5.150 | 5.170 | 4.810 | 5.120 | 476,080 | -0.02(-0.49%) |
Jul 13, 2020 | 4.515 | 5.210 | 4.515 | 5.145 | 1,541,960 | +0.56(+12.29%) |
Jul 10, 2020 | 3.900 | 4.650 | 3.900 | 4.582 | 769,400 | +0.51(+12.57%) |
Jul 09, 2020 | 4.020 | 4.090 | 3.944 | 4.070 | 307,630 | +0.02(+0.37%) |
Jul 08, 2020 | 4.110 | 4.110 | 3.929 | 4.055 | 261,061 | +0.05(+1.37%) |
Jul 07, 2020 | 3.930 | 4.190 | 3.930 | 4.000 | 428,383 | -0.10(-2.44%) |
Jul 06, 2020 | 4.150 | 4.240 | 4.020 | 4.100 | 583,449 | -0.09(-2.15%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.190 | 374,800 | +0.07(+1.70%) |
Jul 01, 2020 | 4.080 | 4.172 | 3.923 | 4.120 | 158,706 | +0.00(+0.00%) |
Jun 30, 2020 | 4.120 | 4.120 | 3.995 | 4.120 | 324,364 | +0.11(+2.74%) |
Jun 29, 2020 | 4.030 | 4.113 | 3.950 | 4.010 | 367,224 | -0.03(-0.68%) |
Jun 26, 2020 | 4.000 | 4.150 | 4.000 | 4.037 | 334,800 | -0.04(-1.09%) |
Jun 25, 2020 | 4.190 | 4.190 | 4.010 | 4.082 | 472,677 | -0.11(-2.69%) |
Jun 24, 2020 | 4.580 | 4.580 | 4.100 | 4.195 | 454,996 | -0.14(-3.34%) |
Jun 23, 2020 | 4.220 | 4.450 | 4.220 | 4.340 | 374,704 | +0.08(+1.88%) |
Jun 22, 2020 | 4.300 | 4.470 | 4.150 | 4.260 | 365,542 | -0.04(-0.93%) |
Jun 19, 2020 | 4.500 | 4.680 | 4.260 | 4.300 | 351,000 | -0.19(-4.23%) |
Jun 18, 2020 | 4.250 | 4.530 | 4.200 | 4.490 | 326,097 | +0.17(+3.94%) |
Jun 17, 2020 | 4.340 | 4.465 | 4.200 | 4.320 | 211,014 | -0.02(-0.41%) |
Jun 16, 2020 | 4.380 | 4.540 | 4.290 | 4.338 | 378,154 | +0.06(+1.36%) |
Jun 15, 2020 | 4.000 | 4.280 | 3.947 | 4.280 | 543,303 | +0.08(+1.90%) |
Jun 12, 2020 | 4.353 | 4.470 | 4.130 | 4.200 | 799,000 | +0.00(+0.12%) |
Jun 11, 2020 | 4.680 | 4.709 | 4.110 | 4.195 | 1,037,258 | -0.52(-11.08%) |
Jun 10, 2020 | 4.930 | 5.090 | 4.706 | 4.718 | 408,836 | -0.20(-4.12%) |
Jun 09, 2020 | 4.690 | 5.060 | 4.690 | 4.920 | 429,075 | -0.11(-2.19%) |
Jun 08, 2020 | 4.610 | 5.125 | 4.610 | 5.030 | 543,337 | +0.18(+3.71%) |
Jun 05, 2020 | 4.800 | 4.940 | 4.775 | 4.850 | 398,200 | +0.10(+2.11%) |
Jun 04, 2020 | 4.260 | 4.830 | 4.260 | 4.750 | 343,053 | +0.12(+2.70%) |
Jun 03, 2020 | 4.520 | 4.740 | 4.460 | 4.625 | 504,048 | -0.02(-0.44%) |
Jun 02, 2020 | 4.775 | 5.020 | 4.640 | 4.645 | 507,891 | -0.15(-3.22%) |
Jun 01, 2020 | 4.700 | 4.950 | 4.650 | 4.800 | 652,959 | -0.12(-2.44%) |
May 29, 2020 | 4.850 | 4.980 | 4.576 | 4.920 | 1,227,900 | +0.04(+0.77%) |
May 28, 2020 | 5.100 | 5.200 | 4.800 | 4.883 | 906,805 | -0.22(-4.26%) |
May 27, 2020 | 4.850 | 5.100 | 4.750 | 5.100 | 786,058 | +0.24(+4.94%) |
May 26, 2020 | 4.800 | 5.160 | 4.800 | 4.860 | 1,017,157 | +0.12(+2.53%) |
May 22, 2020 | 4.500 | 4.805 | 4.490 | 4.740 | 633,900 | +0.19(+4.18%) |
May 21, 2020 | 4.330 | 4.705 | 4.100 | 4.550 | 421,071 | +0.00(+0.00%) |
May 20, 2020 | 4.880 | 4.880 | 4.500 | 4.550 | 620,065 | -0.04(-0.87%) |
May 19, 2020 | 4.080 | 4.650 | 4.080 | 4.590 | 1,004,793 | +0.26(+6.13%) |
May 18, 2020 | 4.150 | 4.380 | 4.150 | 4.325 | 972,569 | +0.32(+7.95%) |
May 15, 2020 | 3.720 | 4.100 | 3.720 | 4.006 | 1,446,900 | +0.28(+7.41%) |
May 14, 2020 | 3.440 | 3.750 | 3.440 | 3.730 | 532,641 | -0.02(-0.47%) |
May 13, 2020 | 3.830 | 3.865 | 3.580 | 3.748 | 663,807 | -0.06(-1.70%) |
May 12, 2020 | 3.240 | 3.904 | 3.240 | 3.812 | 813,035 | +0.38(+11.15%) |
May 11, 2020 | 3.690 | 3.690 | 3.350 | 3.430 | 418,745 | -0.08(-2.28%) |
May 08, 2020 | 3.350 | 3.560 | 3.270 | 3.510 | 529,800 | +0.19(+5.72%) |
May 07, 2020 | 3.250 | 3.400 | 3.250 | 3.320 | 329,165 | +0.03(+0.84%) |
May 06, 2020 | 3.590 | 3.590 | 3.250 | 3.292 | 574,618 | -0.21(-5.93%) |
May 05, 2020 | 3.480 | 3.740 | 3.460 | 3.500 | 302,336 | +0.01(+0.30%) |
May 04, 2020 | 3.475 | 3.630 | 3.244 | 3.490 | 724,020 | -0.16(-4.40%) |
May 01, 2020 | 3.560 | 3.925 | 3.527 | 3.650 | 613,900 | -0.31(-7.78%) |
Apr 30, 2020 | 4.045 | 4.100 | 3.866 | 3.958 | 423,016 | -0.04(-1.05%) |
Apr 29, 2020 | 4.050 | 4.090 | 3.850 | 4.000 | 470,341 | +0.08(+2.09%) |
Apr 28, 2020 | 4.350 | 4.475 | 3.500 | 3.918 | 2,221,894 | -0.44(-10.14%) |
Apr 27, 2020 | 4.330 | 4.780 | 4.290 | 4.360 | 1,200,327 | +0.04(+0.93%) |
Apr 24, 2020 | 4.325 | 4.360 | 4.199 | 4.320 | 362,400 | -0.01(-0.23%) |
Apr 23, 2020 | 4.270 | 4.510 | 4.240 | 4.330 | 509,978 | +0.09(+2.24%) |
Apr 22, 2020 | 4.055 | 4.370 | 4.035 | 4.235 | 515,513 | +0.20(+4.83%) |
Apr 21, 2020 | 4.050 | 4.400 | 3.980 | 4.040 | 1,024,816 | -0.03(-0.62%) |
Apr 20, 2020 | 3.790 | 4.160 | 3.700 | 4.065 | 1,322,549 | +0.46(+12.66%) |
Apr 17, 2020 | 3.380 | 3.640 | 3.270 | 3.608 | 710,000 | +0.32(+9.68%) |
Apr 16, 2020 | 3.020 | 3.290 | 3.001 | 3.290 | 414,138 | +0.27(+8.94%) |
Apr 15, 2020 | 3.100 | 3.110 | 2.947 | 3.020 | 464,714 | -0.10(-3.17%) |
Apr 14, 2020 | 3.010 | 3.171 | 2.922 | 3.119 | 518,833 | +0.11(+3.70%) |
Apr 13, 2020 | 3.140 | 3.150 | 2.980 | 3.007 | 609,915 | -0.12(-3.76%) |
Apr 09, 2020 | 3.140 | 3.280 | 3.020 | 3.125 | 436,600 | +0.03(+0.99%) |
Apr 08, 2020 | 3.050 | 3.100 | 2.950 | 3.095 | 611,025 | +0.16(+5.61%) |
Apr 07, 2020 | 3.045 | 3.150 | 2.890 | 2.930 | 717,982 | +0.06(+2.09%) |
Apr 06, 2020 | 2.685 | 2.960 | 2.670 | 2.870 | 618,806 | +0.21(+7.71%) |
Apr 03, 2020 | 2.750 | 2.750 | 2.590 | 2.665 | 324,100 | -0.09(-3.11%) |
Apr 02, 2020 | 2.635 | 2.750 | 2.580 | 2.750 | 388,210 | +0.12(+4.73%) |