Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.780 | 4.790 | 4.600 | 4.600 | 69,900 | -0.10(-2.13%) |
Feb 25, 2021 | 4.760 | 4.860 | 4.630 | 4.700 | 76,481 | -0.03(-0.63%) |
Feb 24, 2021 | 4.677 | 4.950 | 4.677 | 4.730 | 46,726 | +0.00(+0.00%) |
Feb 23, 2021 | 5.000 | 5.000 | 4.510 | 4.730 | 190,149 | -0.25(-5.02%) |
Feb 22, 2021 | 4.940 | 5.092 | 4.940 | 4.980 | 55,274 | -0.09(-1.78%) |
Feb 19, 2021 | 4.900 | 5.100 | 4.880 | 5.070 | 96,800 | +0.12(+2.42%) |
Feb 18, 2021 | 4.810 | 5.680 | 4.680 | 4.950 | 666,740 | +0.11(+2.27%) |
Feb 17, 2021 | 5.040 | 5.090 | 4.800 | 4.840 | 48,956 | -0.20(-3.97%) |
Feb 16, 2021 | 5.070 | 5.070 | 4.820 | 5.040 | 65,661 | -0.02(-0.40%) |
Feb 12, 2021 | 4.900 | 5.130 | 4.890 | 5.060 | 108,700 | +0.05(+1.00%) |
Feb 11, 2021 | 5.010 | 5.140 | 4.920 | 5.010 | 100,855 | -0.05(-0.99%) |
Feb 10, 2021 | 4.980 | 5.120 | 4.630 | 5.060 | 161,315 | +0.08(+1.61%) |
Feb 09, 2021 | 4.610 | 5.360 | 4.610 | 4.980 | 325,091 | +0.30(+6.41%) |
Feb 08, 2021 | 4.890 | 4.920 | 4.670 | 4.680 | 146,529 | -0.21(-4.29%) |
Feb 05, 2021 | 4.840 | 4.900 | 4.560 | 4.890 | 167,000 | +0.12(+2.52%) |
Feb 04, 2021 | 4.250 | 4.990 | 4.200 | 4.770 | 651,973 | +0.65(+15.78%) |
Feb 03, 2021 | 3.890 | 4.120 | 3.890 | 4.120 | 35,768 | +0.24(+6.19%) |
Feb 02, 2021 | 3.930 | 3.980 | 3.870 | 3.880 | 24,958 | +0.00(+0.00%) |
Feb 01, 2021 | 3.970 | 3.970 | 3.810 | 3.880 | 72,106 | -0.04(-1.02%) |
Jan 29, 2021 | 4.020 | 4.020 | 3.900 | 3.920 | 57,500 | -0.08(-2.00%) |
Jan 28, 2021 | 3.970 | 4.000 | 3.910 | 4.000 | 46,928 | +0.03(+0.76%) |
Jan 27, 2021 | 3.960 | 4.010 | 3.870 | 3.970 | 69,091 | -0.04(-1.00%) |
Jan 26, 2021 | 4.140 | 4.180 | 3.990 | 4.010 | 52,350 | -0.11(-2.67%) |
Jan 25, 2021 | 4.130 | 4.180 | 3.970 | 4.120 | 60,837 | +0.08(+1.98%) |
Jan 22, 2021 | 4.020 | 4.100 | 3.990 | 4.040 | 30,900 | +0.02(+0.50%) |
Jan 21, 2021 | 4.210 | 4.210 | 4.020 | 4.020 | 43,014 | -0.12(-2.90%) |
Jan 20, 2021 | 4.260 | 4.310 | 4.140 | 4.140 | 37,233 | -0.13(-3.04%) |
Jan 19, 2021 | 4.420 | 4.460 | 4.230 | 4.270 | 80,383 | -0.03(-0.70%) |
Jan 15, 2021 | 4.460 | 4.460 | 4.150 | 4.300 | 65,800 | -0.12(-2.71%) |
Jan 14, 2021 | 4.130 | 4.430 | 4.130 | 4.420 | 91,083 | +0.30(+7.28%) |
Jan 13, 2021 | 4.240 | 4.320 | 4.120 | 4.120 | 47,119 | -0.12(-2.83%) |
Jan 12, 2021 | 4.110 | 4.350 | 4.084 | 4.240 | 64,212 | +0.09(+2.17%) |
Jan 11, 2021 | 4.060 | 4.180 | 3.990 | 4.150 | 46,852 | +0.18(+4.53%) |
Jan 08, 2021 | 4.150 | 4.150 | 3.964 | 3.970 | 195,700 | -0.06(-1.50%) |
Jan 07, 2021 | 3.993 | 4.130 | 3.973 | 4.030 | 97,995 | +0.08(+2.04%) |
Jan 06, 2021 | 4.060 | 4.140 | 3.940 | 3.950 | 115,375 | -0.08(-1.99%) |
Jan 05, 2021 | 3.910 | 4.130 | 3.870 | 4.030 | 219,563 | +0.12(+3.07%) |
Jan 04, 2021 | 3.890 | 3.980 | 3.780 | 3.910 | 91,284 | +0.08(+2.06%) |
Dec 31, 2020 | 3.831 | 3.831 | 3.831 | 40,182 | +0.07(+1.89%) | |
Dec 30, 2020 | 3.800 | 3.900 | 3.690 | 3.760 | 40,182 | -0.06(-1.57%) |
Dec 29, 2020 | 3.710 | 3.872 | 3.620 | 3.820 | 56,703 | +0.03(+0.79%) |
Dec 28, 2020 | 3.910 | 4.030 | 3.790 | 3.790 | 55,852 | -0.11(-2.82%) |
Dec 24, 2020 | 3.840 | 3.940 | 3.800 | 3.900 | 28,100 | +0.06(+1.56%) |
Dec 23, 2020 | 3.970 | 4.020 | 3.840 | 3.840 | 31,705 | -0.11(-2.76%) |
Dec 22, 2020 | 3.770 | 4.080 | 3.750 | 3.949 | 119,542 | +0.15(+3.92%) |
Dec 21, 2020 | 3.760 | 3.850 | 3.750 | 3.800 | 74,558 | -0.07(-1.81%) |
Dec 18, 2020 | 3.850 | 3.940 | 3.820 | 3.870 | 127,400 | -0.07(-1.78%) |
Dec 17, 2020 | 3.730 | 4.100 | 3.650 | 3.940 | 168,765 | +0.26(+7.07%) |
Dec 16, 2020 | 3.590 | 3.720 | 3.540 | 3.680 | 76,518 | +0.11(+3.08%) |
Dec 15, 2020 | 3.510 | 3.600 | 3.415 | 3.570 | 52,771 | +0.13(+3.78%) |
Dec 14, 2020 | 3.490 | 3.500 | 3.400 | 3.440 | 55,998 | -0.02(-0.58%) |
Dec 11, 2020 | 3.470 | 3.550 | 3.400 | 3.460 | 31,800 | -0.03(-0.86%) |
Dec 10, 2020 | 3.530 | 3.600 | 3.427 | 3.490 | 65,610 | -0.09(-2.51%) |
Dec 09, 2020 | 3.600 | 3.710 | 3.520 | 3.580 | 85,449 | +0.01(+0.28%) |
Dec 08, 2020 | 3.560 | 3.610 | 3.530 | 3.570 | 50,663 | +0.01(+0.28%) |
Dec 07, 2020 | 3.620 | 3.680 | 3.500 | 3.560 | 68,565 | -0.10(-2.73%) |
Dec 04, 2020 | 3.360 | 3.660 | 3.360 | 3.660 | 140,300 | +0.35(+10.57%) |
Dec 03, 2020 | 3.250 | 3.400 | 3.240 | 3.310 | 116,483 | +0.08(+2.48%) |
Dec 02, 2020 | 3.230 | 3.290 | 3.160 | 3.230 | 57,023 | +0.00(+0.00%) |
Dec 01, 2020 | 3.260 | 3.290 | 3.140 | 3.230 | 58,818 | +0.04(+1.25%) |
Nov 30, 2020 | 3.320 | 3.344 | 3.110 | 3.190 | 93,493 | -0.14(-4.20%) |
Nov 27, 2020 | 3.480 | 3.480 | 3.300 | 3.330 | 56,600 | -0.09(-2.63%) |
Nov 25, 2020 | 3.150 | 3.450 | 3.100 | 3.420 | 346,000 | +0.31(+9.97%) |
Nov 24, 2020 | 3.130 | 3.160 | 3.060 | 3.110 | 63,322 | +0.04(+1.30%) |
Nov 23, 2020 | 2.920 | 3.200 | 2.910 | 3.070 | 113,974 | +0.16(+5.50%) |
Nov 20, 2020 | 2.820 | 2.950 | 2.820 | 2.910 | 78,700 | +0.04(+1.39%) |
Nov 19, 2020 | 2.840 | 2.882 | 2.730 | 2.870 | 64,684 | +0.04(+1.41%) |
Nov 18, 2020 | 2.820 | 2.890 | 2.760 | 2.830 | 75,339 | +0.00(+0.00%) |
Nov 17, 2020 | 2.640 | 2.850 | 2.640 | 2.830 | 76,160 | +0.11(+4.04%) |
Nov 16, 2020 | 2.670 | 2.750 | 2.600 | 2.720 | 131,059 | +0.19(+7.51%) |
Nov 13, 2020 | 2.600 | 2.750 | 2.480 | 2.530 | 136,100 | -0.09(-3.44%) |
Nov 12, 2020 | 2.400 | 2.650 | 2.400 | 2.620 | 175,578 | +0.19(+7.82%) |
Nov 11, 2020 | 2.750 | 2.750 | 2.410 | 2.430 | 118,382 | -0.22(-8.30%) |
Nov 10, 2020 | 2.370 | 2.720 | 2.370 | 2.650 | 210,861 | +0.24(+9.96%) |
Nov 09, 2020 | 2.360 | 2.460 | 2.350 | 2.410 | 134,296 | +0.12(+5.24%) |
Nov 06, 2020 | 2.280 | 2.302 | 2.270 | 2.290 | 23,500 | +0.02(+0.88%) |
Nov 05, 2020 | 2.270 | 2.396 | 2.270 | 2.270 | 21,500 | -0.03(-1.30%) |
Nov 04, 2020 | 2.320 | 2.370 | 2.270 | 2.300 | 44,348 | -0.01(-0.62%) |
Nov 03, 2020 | 2.320 | 2.360 | 2.300 | 2.314 | 54,447 | +0.01(+0.63%) |
Nov 02, 2020 | 2.320 | 2.340 | 2.280 | 2.300 | 33,640 | +0.02(+0.88%) |
Oct 30, 2020 | 2.320 | 2.330 | 2.280 | 2.280 | 37,500 | +0.00(+0.00%) |
Oct 29, 2020 | 2.280 | 2.380 | 2.270 | 2.280 | 48,407 | -0.01(-0.44%) |
Oct 28, 2020 | 2.280 | 2.360 | 2.260 | 2.290 | 98,179 | +0.02(+0.88%) |
Oct 27, 2020 | 2.300 | 2.300 | 2.250 | 2.270 | 42,706 | -0.04(-1.73%) |
Oct 26, 2020 | 2.330 | 2.365 | 2.260 | 2.310 | 22,000 | -0.09(-3.75%) |
Oct 23, 2020 | 2.430 | 2.459 | 2.370 | 2.400 | 47,600 | +0.03(+1.27%) |
Oct 22, 2020 | 2.370 | 2.460 | 2.310 | 2.370 | 49,519 | +0.04(+1.72%) |
Oct 21, 2020 | 2.310 | 2.440 | 2.280 | 2.330 | 41,708 | +0.03(+1.30%) |
Oct 20, 2020 | 2.260 | 2.350 | 2.250 | 2.300 | 70,456 | -0.02(-0.86%) |
Oct 19, 2020 | 2.390 | 2.440 | 2.320 | 2.320 | 23,550 | -0.13(-5.31%) |
Oct 16, 2020 | 2.330 | 2.460 | 2.280 | 2.450 | 73,100 | +0.12(+5.15%) |
Oct 15, 2020 | 2.320 | 2.350 | 2.320 | 2.330 | 16,110 | -0.04(-1.69%) |
Oct 14, 2020 | 2.280 | 2.430 | 2.250 | 2.370 | 95,362 | +0.08(+3.49%) |
Oct 13, 2020 | 2.310 | 2.340 | 2.280 | 2.290 | 26,245 | -0.04(-1.72%) |
Oct 12, 2020 | 2.440 | 2.440 | 2.315 | 2.330 | 23,593 | -0.12(-4.90%) |
Oct 09, 2020 | 2.500 | 2.500 | 2.430 | 2.450 | 33,000 | -0.01(-0.41%) |
Oct 08, 2020 | 2.380 | 2.530 | 2.380 | 2.460 | 43,944 | +0.03(+1.23%) |
Oct 07, 2020 | 2.310 | 2.500 | 2.310 | 2.430 | 43,783 | +0.13(+5.65%) |
Oct 06, 2020 | 2.280 | 2.370 | 2.250 | 2.300 | 69,067 | +0.03(+1.32%) |
Oct 05, 2020 | 2.270 | 2.350 | 2.250 | 2.270 | 98,607 | +0.01(+0.44%) |
Oct 02, 2020 | 2.530 | 2.530 | 2.180 | 2.260 | 307,600 | -0.30(-11.72%) |
Oct 01, 2020 | 2.600 | 2.620 | 2.485 | 2.560 | 184,257 | -0.12(-4.48%) |
Sep 30, 2020 | 2.720 | 2.840 | 2.530 | 2.680 | 65,322 | +0.00(+0.00%) |
Sep 29, 2020 | 2.860 | 2.888 | 2.630 | 2.680 | 39,980 | -0.17(-5.96%) |
Sep 28, 2020 | 2.800 | 2.870 | 2.760 | 2.850 | 59,205 | +0.00(+0.00%) |
Sep 25, 2020 | 2.530 | 2.860 | 2.530 | 2.850 | 88,700 | +0.11(+4.01%) |
Sep 24, 2020 | 2.500 | 2.740 | 2.440 | 2.740 | 68,755 | +0.22(+8.73%) |
Sep 23, 2020 | 2.530 | 2.550 | 2.440 | 2.520 | 45,500 | +0.01(+0.40%) |
Sep 22, 2020 | 2.620 | 2.620 | 2.460 | 2.510 | 28,971 | -0.08(-3.09%) |
Sep 21, 2020 | 2.600 | 2.600 | 2.510 | 2.590 | 36,941 | -0.07(-2.63%) |
Sep 18, 2020 | 2.570 | 2.700 | 2.570 | 2.660 | 98,600 | +0.14(+5.56%) |
Sep 17, 2020 | 2.510 | 2.600 | 2.462 | 2.520 | 17,478 | +0.02(+0.80%) |
Sep 16, 2020 | 2.600 | 2.600 | 2.500 | 2.500 | 43,453 | -0.09(-3.47%) |
Sep 15, 2020 | 2.480 | 2.590 | 2.470 | 2.590 | 44,844 | +0.14(+5.74%) |
Sep 14, 2020 | 2.420 | 2.499 | 2.420 | 2.450 | 29,965 | +0.02(+0.80%) |
Sep 11, 2020 | 2.510 | 2.520 | 2.410 | 2.430 | 30,300 | -0.06(-2.41%) |
Sep 10, 2020 | 2.540 | 2.575 | 2.490 | 2.490 | 98,757 | -0.02(-0.80%) |
Sep 09, 2020 | 2.530 | 2.580 | 2.500 | 2.510 | 55,357 | -0.03(-1.18%) |
Sep 08, 2020 | 2.600 | 2.600 | 2.500 | 2.540 | 37,925 | -0.02(-0.78%) |
Sep 04, 2020 | 2.450 | 2.600 | 2.422 | 2.560 | 39,600 | +0.11(+4.49%) |
Sep 03, 2020 | 2.470 | 2.570 | 2.409 | 2.450 | 71,544 | -0.05(-2.00%) |
Sep 02, 2020 | 2.590 | 2.650 | 2.430 | 2.500 | 132,896 | -0.12(-4.58%) |
Sep 01, 2020 | 2.780 | 2.830 | 2.590 | 2.620 | 94,018 | -0.16(-5.76%) |
Aug 31, 2020 | 3.020 | 3.020 | 2.730 | 2.780 | 155,382 | -0.25(-8.25%) |
Aug 28, 2020 | 3.090 | 3.130 | 2.860 | 3.030 | 184,600 | -0.10(-3.19%) |
Aug 27, 2020 | 3.150 | 3.220 | 3.110 | 3.130 | 129,086 | -0.08(-2.49%) |
Aug 26, 2020 | 2.840 | 3.310 | 2.840 | 3.210 | 435,210 | -0.09(-2.73%) |
Aug 25, 2020 | 3.200 | 3.310 | 3.070 | 3.300 | 197,990 | +0.10(+3.12%) |
Aug 24, 2020 | 3.240 | 3.280 | 3.150 | 3.200 | 44,304 | -0.01(-0.31%) |
Aug 21, 2020 | 3.150 | 3.290 | 3.130 | 3.210 | 41,300 | +0.07(+2.27%) |
Aug 20, 2020 | 3.200 | 3.210 | 3.110 | 3.139 | 27,681 | -0.08(-2.52%) |
Aug 19, 2020 | 3.300 | 3.320 | 3.200 | 3.220 | 19,748 | -0.05(-1.53%) |
Aug 18, 2020 | 3.110 | 3.320 | 3.100 | 3.270 | 44,575 | +0.10(+3.16%) |
Aug 17, 2020 | 3.390 | 3.390 | 3.110 | 3.170 | 48,028 | -0.04(-1.25%) |
Aug 14, 2020 | 3.200 | 3.290 | 3.180 | 3.210 | 24,800 | +0.00(+0.00%) |
Aug 13, 2020 | 3.260 | 3.347 | 3.200 | 3.210 | 25,468 | -0.09(-2.73%) |
Aug 12, 2020 | 3.370 | 3.370 | 3.230 | 3.300 | 25,340 | -0.10(-2.94%) |
Aug 11, 2020 | 3.380 | 3.460 | 3.380 | 3.400 | 96,506 | +0.03(+0.89%) |
Aug 10, 2020 | 3.380 | 3.400 | 3.330 | 3.370 | 30,900 | -0.01(-0.30%) |
Aug 07, 2020 | 3.270 | 3.380 | 3.250 | 3.380 | 36,400 | +0.08(+2.42%) |
Aug 06, 2020 | 3.250 | 3.370 | 3.220 | 3.300 | 29,609 | +0.02(+0.61%) |
Aug 05, 2020 | 3.380 | 3.380 | 3.220 | 3.280 | 48,937 | -0.09(-2.67%) |
Aug 04, 2020 | 3.170 | 3.380 | 3.166 | 3.370 | 28,348 | +0.17(+5.31%) |
Aug 03, 2020 | 3.260 | 3.260 | 3.120 | 3.200 | 33,464 | -0.07(-2.14%) |
Jul 31, 2020 | 3.420 | 3.426 | 3.140 | 3.270 | 121,700 | -0.18(-5.22%) |
Jul 30, 2020 | 3.180 | 3.500 | 3.180 | 3.450 | 77,171 | +0.19(+5.83%) |
Jul 29, 2020 | 3.330 | 3.340 | 3.230 | 3.260 | 53,556 | -0.07(-2.10%) |
Jul 28, 2020 | 3.300 | 3.410 | 3.250 | 3.330 | 91,566 | +0.00(+0.00%) |
Jul 27, 2020 | 3.400 | 3.500 | 3.290 | 3.330 | 71,795 | -0.05(-1.48%) |
Jul 24, 2020 | 3.430 | 3.470 | 3.353 | 3.380 | 37,100 | -0.10(-2.87%) |
Jul 23, 2020 | 3.500 | 3.540 | 3.450 | 3.480 | 28,609 | -0.04(-1.14%) |
Jul 22, 2020 | 3.530 | 3.530 | 3.450 | 3.520 | 74,262 | +0.03(+0.86%) |
Jul 21, 2020 | 3.420 | 3.520 | 3.420 | 3.490 | 44,343 | +0.09(+2.57%) |
Jul 20, 2020 | 3.560 | 3.580 | 3.390 | 3.403 | 49,029 | -0.18(-4.96%) |
Jul 17, 2020 | 3.480 | 3.600 | 3.400 | 3.580 | 110,600 | +0.11(+3.17%) |
Jul 16, 2020 | 3.410 | 3.480 | 3.400 | 3.470 | 48,887 | +0.03(+0.87%) |
Jul 15, 2020 | 3.400 | 3.500 | 3.337 | 3.440 | 136,450 | +0.13(+3.93%) |
Jul 14, 2020 | 3.210 | 3.450 | 3.210 | 3.310 | 125,256 | +0.13(+4.09%) |
Jul 13, 2020 | 3.250 | 3.460 | 3.170 | 3.180 | 174,528 | -0.08(-2.45%) |
Jul 10, 2020 | 3.200 | 3.370 | 3.120 | 3.260 | 137,100 | +0.09(+2.84%) |
Jul 09, 2020 | 3.280 | 3.280 | 3.035 | 3.170 | 213,988 | -0.09(-2.76%) |
Jul 08, 2020 | 3.200 | 3.280 | 3.160 | 3.260 | 101,072 | +0.06(+1.87%) |
Jul 07, 2020 | 3.330 | 3.365 | 3.180 | 3.200 | 86,618 | -0.17(-5.04%) |
Jul 06, 2020 | 3.500 | 3.500 | 3.310 | 3.370 | 185,332 | -0.10(-2.88%) |
Jul 02, 2020 | 3.420 | 3.480 | 3.379 | 3.470 | 124,700 | +0.10(+2.97%) |
Jul 01, 2020 | 3.340 | 3.430 | 3.150 | 3.370 | 225,406 | +0.08(+2.43%) |
Jun 30, 2020 | 3.460 | 3.460 | 3.270 | 3.290 | 201,853 | -0.16(-4.64%) |
Jun 29, 2020 | 3.430 | 3.470 | 3.300 | 3.450 | 108,306 | +0.01(+0.29%) |
Jun 26, 2020 | 3.450 | 3.450 | 3.230 | 3.440 | 320,100 | +0.04(+1.18%) |
Jun 25, 2020 | 3.350 | 3.460 | 3.300 | 3.400 | 141,674 | +0.02(+0.59%) |
Jun 24, 2020 | 3.510 | 3.511 | 3.210 | 3.380 | 178,865 | -0.15(-4.25%) |
Jun 23, 2020 | 3.440 | 3.600 | 3.350 | 3.530 | 150,323 | +0.16(+4.75%) |
Jun 22, 2020 | 3.500 | 3.500 | 3.250 | 3.370 | 243,114 | +0.11(+3.37%) |
Jun 19, 2020 | 3.300 | 3.440 | 3.230 | 3.260 | 163,500 | -0.05(-1.51%) |
Jun 18, 2020 | 3.440 | 3.499 | 3.300 | 3.310 | 205,577 | -0.24(-6.76%) |
Jun 17, 2020 | 3.450 | 3.700 | 3.300 | 3.550 | 517,428 | -0.17(-4.57%) |
Jun 16, 2020 | 3.690 | 4.680 | 3.570 | 3.720 | 9,871,559 | +0.73(+24.41%) |
Jun 15, 2020 | 2.920 | 3.200 | 2.920 | 2.990 | 64,956 | -0.09(-2.92%) |
Jun 12, 2020 | 3.100 | 3.131 | 2.917 | 3.080 | 73,500 | +0.14(+4.76%) |
Jun 11, 2020 | 2.950 | 3.050 | 2.830 | 2.940 | 121,908 | -0.27(-8.41%) |
Jun 10, 2020 | 3.300 | 3.350 | 2.975 | 3.210 | 131,638 | -0.12(-3.60%) |
Jun 09, 2020 | 3.160 | 3.340 | 3.090 | 3.330 | 186,888 | +0.17(+5.38%) |
Jun 08, 2020 | 3.110 | 3.200 | 3.050 | 3.160 | 274,488 | +0.08(+2.60%) |
Jun 05, 2020 | 3.000 | 3.150 | 3.000 | 3.080 | 171,600 | +0.09(+3.01%) |
Jun 04, 2020 | 2.900 | 3.070 | 2.800 | 2.990 | 129,156 | +0.11(+3.82%) |
Jun 03, 2020 | 2.870 | 2.960 | 2.750 | 2.880 | 109,935 | +0.06(+2.13%) |
Jun 02, 2020 | 2.810 | 2.950 | 2.730 | 2.820 | 84,666 | +0.05(+1.81%) |
Jun 01, 2020 | 2.700 | 2.980 | 2.620 | 2.770 | 149,525 | +0.03(+1.09%) |
May 29, 2020 | 2.850 | 2.850 | 2.560 | 2.740 | 332,100 | -0.15(-5.19%) |
May 28, 2020 | 3.400 | 3.400 | 2.810 | 2.890 | 1,426,455 | -0.04(-1.37%) |
May 27, 2020 | 2.820 | 2.960 | 2.820 | 2.930 | 36,893 | +0.19(+6.93%) |
May 26, 2020 | 2.770 | 2.960 | 2.720 | 2.740 | 112,933 | +0.03(+1.11%) |
May 22, 2020 | 2.790 | 2.790 | 2.650 | 2.710 | 99,700 | -0.05(-1.81%) |
May 21, 2020 | 2.830 | 2.920 | 2.760 | 2.760 | 34,054 | -0.05(-1.78%) |
May 20, 2020 | 2.791 | 2.924 | 2.750 | 2.810 | 19,990 | +0.08(+2.93%) |
May 19, 2020 | 2.880 | 2.990 | 2.720 | 2.730 | 52,196 | -0.15(-5.21%) |
May 18, 2020 | 2.850 | 3.040 | 2.850 | 2.880 | 70,651 | +0.11(+3.97%) |
May 15, 2020 | 2.600 | 2.850 | 2.600 | 2.770 | 49,700 | +0.16(+6.13%) |
May 14, 2020 | 2.610 | 2.660 | 2.400 | 2.610 | 77,046 | -0.05(-1.88%) |
May 13, 2020 | 2.860 | 2.940 | 2.630 | 2.660 | 123,577 | -0.19(-6.67%) |
May 12, 2020 | 2.990 | 3.050 | 2.780 | 2.850 | 203,205 | -0.20(-6.56%) |
May 11, 2020 | 2.970 | 3.240 | 2.950 | 3.050 | 193,363 | +0.01(+0.33%) |
May 08, 2020 | 3.120 | 3.170 | 2.950 | 3.040 | 96,700 | -0.03(-0.98%) |
May 07, 2020 | 2.950 | 3.350 | 2.870 | 3.070 | 134,961 | +0.19(+6.60%) |
May 06, 2020 | 3.200 | 3.200 | 2.810 | 2.880 | 169,546 | -0.28(-8.86%) |
May 05, 2020 | 3.420 | 3.520 | 3.070 | 3.160 | 201,901 | -0.21(-6.23%) |
May 04, 2020 | 3.250 | 3.500 | 3.070 | 3.370 | 129,569 | +0.08(+2.43%) |
May 01, 2020 | 3.230 | 3.300 | 3.020 | 3.290 | 98,800 | +0.00(+0.00%) |
Apr 30, 2020 | 3.370 | 3.420 | 3.210 | 3.290 | 43,307 | -0.12(-3.52%) |
Apr 29, 2020 | 3.290 | 3.560 | 3.270 | 3.410 | 181,948 | +0.20(+6.23%) |
Apr 28, 2020 | 3.210 | 3.270 | 3.100 | 3.210 | 104,245 | +0.04(+1.26%) |
Apr 27, 2020 | 3.050 | 3.200 | 2.910 | 3.170 | 85,326 | +0.13(+4.28%) |
Apr 24, 2020 | 3.050 | 3.060 | 2.900 | 3.040 | 59,000 | +0.00(+0.00%) |
Apr 23, 2020 | 3.140 | 3.140 | 2.930 | 3.040 | 84,866 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.090 | 2.960 | 3.050 | 133,228 | +0.09(+3.04%) |
Apr 21, 2020 | 2.980 | 3.070 | 2.930 | 2.960 | 191,720 | -0.07(-2.31%) |
Apr 20, 2020 | 2.880 | 3.180 | 2.860 | 3.030 | 283,713 | +0.07(+2.36%) |
Apr 17, 2020 | 2.900 | 3.080 | 2.823 | 2.960 | 246,200 | +0.13(+4.59%) |
Apr 16, 2020 | 2.710 | 2.840 | 2.470 | 2.830 | 91,796 | +0.16(+5.99%) |
Apr 15, 2020 | 2.650 | 2.750 | 2.440 | 2.670 | 103,359 | +0.01(+0.38%) |
Apr 14, 2020 | 2.630 | 2.780 | 2.570 | 2.660 | 120,929 | +0.08(+3.10%) |
Apr 13, 2020 | 2.330 | 2.680 | 2.274 | 2.580 | 134,755 | +0.33(+14.67%) |
Apr 09, 2020 | 2.190 | 2.370 | 2.180 | 2.250 | 129,800 | +0.10(+4.65%) |
Apr 08, 2020 | 2.210 | 2.210 | 2.100 | 2.150 | 74,006 | -0.02(-0.92%) |
Apr 07, 2020 | 2.200 | 2.370 | 2.050 | 2.170 | 443,429 | +0.10(+4.83%) |
Apr 06, 2020 | 2.060 | 2.230 | 2.010 | 2.070 | 249,789 | +0.06(+2.99%) |
Apr 03, 2020 | 2.040 | 2.040 | 1.845 | 2.010 | 90,200 | -0.01(-0.50%) |
Apr 02, 2020 | 1.920 | 2.090 | 1.890 | 2.020 | 85,527 | +0.10(+5.21%) |
Apr 01, 2020 | 2.200 | 2.250 | 1.870 | 1.920 | 158,464 | -0.33(-14.67%) |
Mar 31, 2020 | 2.400 | 2.530 | 2.200 | 2.250 | 369,580 | -0.12(-5.06%) |
Mar 30, 2020 | 2.300 | 2.750 | 2.250 | 2.370 | 361,121 | +0.14(+6.28%) |
Mar 27, 2020 | 2.110 | 2.450 | 2.010 | 2.230 | 407,500 | +0.13(+6.19%) |
Mar 26, 2020 | 1.730 | 2.150 | 1.690 | 2.100 | 445,329 | +0.38(+22.09%) |
Mar 25, 2020 | 1.680 | 1.850 | 1.530 | 1.720 | 242,048 | +0.11(+6.83%) |
Mar 24, 2020 | 1.510 | 1.670 | 1.510 | 1.610 | 134,815 | +0.17(+11.81%) |
Mar 23, 2020 | 1.380 | 1.440 | 1.290 | 1.440 | 115,041 | +0.05(+3.60%) |
Mar 20, 2020 | 1.470 | 1.480 | 1.390 | 1.390 | 310,500 | -0.04(-2.80%) |
Mar 19, 2020 | 1.350 | 1.500 | 1.350 | 1.430 | 173,624 | +0.06(+4.38%) |
Mar 18, 2020 | 1.490 | 1.490 | 1.300 | 1.370 | 412,636 | -0.12(-8.05%) |
Mar 17, 2020 | 1.500 | 1.650 | 1.430 | 1.490 | 112,101 | -0.02(-1.32%) |
Mar 16, 2020 | 1.610 | 1.650 | 1.460 | 1.510 | 129,890 | -0.22(-12.72%) |
Mar 13, 2020 | 1.810 | 1.813 | 1.593 | 1.730 | 127,900 | +0.14(+8.81%) |
Mar 12, 2020 | 2.000 | 2.040 | 1.340 | 1.590 | 464,808 | -0.46(-22.44%) |
Mar 11, 2020 | 2.200 | 2.235 | 2.010 | 2.050 | 97,246 | -0.12(-5.53%) |
Mar 10, 2020 | 2.000 | 2.180 | 2.000 | 2.170 | 117,006 | +0.25(+13.02%) |
Mar 09, 2020 | 2.220 | 2.300 | 1.810 | 1.920 | 403,311 | -0.43(-18.30%) |
Mar 06, 2020 | 2.460 | 2.540 | 2.340 | 2.350 | 131,100 | -0.12(-4.86%) |
Mar 05, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 193,961 | -0.12(-4.63%) |
Mar 04, 2020 | 2.770 | 2.826 | 2.500 | 2.590 | 258,932 | -0.19(-6.83%) |
Mar 03, 2020 | 3.040 | 3.040 | 2.770 | 2.780 | 263,029 | -0.27(-8.85%) |