Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.780 | 3.780 | 3.390 | 3.540 | 112,800 | -0.25(-6.60%) |
Feb 25, 2021 | 3.740 | 3.940 | 3.650 | 3.790 | 121,104 | +0.02(+0.53%) |
Feb 24, 2021 | 3.740 | 3.980 | 3.710 | 3.770 | 58,111 | +0.06(+1.62%) |
Feb 23, 2021 | 3.860 | 3.890 | 3.600 | 3.710 | 132,289 | -0.18(-4.63%) |
Feb 22, 2021 | 4.260 | 4.320 | 3.850 | 3.890 | 125,961 | -0.40(-9.32%) |
Feb 19, 2021 | 4.150 | 4.400 | 4.140 | 4.290 | 136,000 | +0.09(+2.14%) |
Feb 18, 2021 | 4.400 | 4.500 | 4.090 | 4.200 | 222,406 | -0.31(-6.87%) |
Feb 17, 2021 | 4.310 | 4.900 | 4.230 | 4.510 | 479,748 | +0.25(+5.87%) |
Feb 16, 2021 | 4.020 | 4.380 | 3.860 | 4.260 | 156,837 | +0.21(+5.19%) |
Feb 12, 2021 | 4.050 | 4.190 | 3.840 | 4.050 | 166,300 | +0.01(+0.25%) |
Feb 11, 2021 | 3.980 | 4.200 | 3.920 | 4.040 | 118,811 | +0.09(+2.28%) |
Feb 10, 2021 | 4.480 | 4.480 | 3.790 | 3.950 | 273,059 | -0.53(-11.83%) |
Feb 09, 2021 | 3.900 | 4.490 | 3.770 | 4.480 | 386,576 | +0.61(+15.76%) |
Feb 08, 2021 | 3.750 | 3.890 | 3.750 | 3.870 | 117,939 | +0.18(+4.88%) |
Feb 05, 2021 | 3.750 | 3.780 | 3.580 | 3.690 | 54,100 | -0.01(-0.27%) |
Feb 04, 2021 | 3.660 | 3.840 | 3.500 | 3.700 | 372,912 | +0.11(+3.06%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.510 | 3.590 | 89,267 | +0.08(+2.28%) |
Feb 02, 2021 | 3.540 | 3.610 | 3.390 | 3.510 | 104,996 | -0.01(-0.28%) |
Feb 01, 2021 | 3.800 | 3.850 | 3.440 | 3.520 | 164,500 | -0.27(-7.12%) |
Jan 29, 2021 | 3.580 | 3.830 | 3.540 | 3.790 | 267,300 | +0.28(+7.98%) |
Jan 28, 2021 | 3.340 | 3.540 | 3.340 | 3.510 | 143,416 | +0.20(+6.04%) |
Jan 27, 2021 | 3.250 | 3.370 | 3.150 | 3.310 | 129,073 | -0.07(-2.07%) |
Jan 26, 2021 | 3.490 | 3.560 | 3.290 | 3.380 | 204,526 | -0.03(-0.88%) |
Jan 25, 2021 | 3.300 | 3.500 | 3.250 | 3.410 | 283,118 | +0.13(+3.96%) |
Jan 22, 2021 | 3.170 | 3.300 | 3.120 | 3.280 | 133,500 | +0.11(+3.47%) |
Jan 21, 2021 | 3.280 | 3.280 | 3.170 | 3.170 | 72,236 | -0.15(-4.52%) |
Jan 20, 2021 | 3.380 | 3.400 | 3.230 | 3.320 | 58,395 | -0.06(-1.78%) |
Jan 19, 2021 | 3.110 | 3.420 | 3.110 | 3.380 | 271,797 | +0.29(+9.39%) |
Jan 15, 2021 | 3.200 | 3.263 | 3.085 | 3.090 | 130,900 | -0.12(-3.74%) |
Jan 14, 2021 | 3.110 | 3.300 | 3.110 | 3.210 | 176,052 | +0.19(+6.29%) |
Jan 13, 2021 | 3.230 | 3.380 | 3.020 | 3.020 | 174,325 | -0.21(-6.50%) |
Jan 12, 2021 | 3.290 | 3.340 | 3.200 | 3.230 | 52,797 | -0.01(-0.31%) |
Jan 11, 2021 | 3.200 | 3.330 | 3.140 | 3.240 | 151,968 | +0.06(+1.89%) |
Jan 08, 2021 | 3.110 | 3.310 | 3.110 | 3.180 | 78,000 | +0.05(+1.60%) |
Jan 07, 2021 | 3.230 | 3.430 | 3.010 | 3.130 | 204,388 | -0.10(-3.10%) |
Jan 06, 2021 | 3.460 | 3.480 | 3.170 | 3.230 | 87,681 | -0.23(-6.65%) |
Jan 05, 2021 | 3.190 | 3.620 | 3.190 | 3.460 | 242,691 | +0.30(+9.49%) |
Jan 04, 2021 | 2.950 | 3.220 | 2.939 | 3.160 | 112,389 | +0.21(+7.12%) |
Dec 31, 2020 | 2.950 | 2.950 | 2.950 | 166,102 | -0.28(-8.67%) | |
Dec 30, 2020 | 3.060 | 3.250 | 3.000 | 3.230 | 166,102 | +0.21(+6.95%) |
Dec 29, 2020 | 3.000 | 3.030 | 2.925 | 3.020 | 124,185 | +0.07(+2.37%) |
Dec 28, 2020 | 2.980 | 3.300 | 2.920 | 2.950 | 206,368 | +0.03(+1.03%) |
Dec 24, 2020 | 2.970 | 3.020 | 2.890 | 2.920 | 43,800 | -0.01(-0.34%) |
Dec 23, 2020 | 2.970 | 3.010 | 2.850 | 2.930 | 145,961 | +0.06(+2.09%) |
Dec 22, 2020 | 3.050 | 3.570 | 2.820 | 2.870 | 426,253 | -0.21(-6.82%) |
Dec 21, 2020 | 3.180 | 3.300 | 3.010 | 3.080 | 68,404 | -0.25(-7.51%) |
Dec 18, 2020 | 3.140 | 3.570 | 2.800 | 3.330 | 506,500 | +0.22(+7.07%) |
Dec 17, 2020 | 3.050 | 3.140 | 2.980 | 3.110 | 28,238 | +0.06(+1.97%) |
Dec 16, 2020 | 3.080 | 3.130 | 3.030 | 3.050 | 16,970 | -0.03(-0.97%) |
Dec 15, 2020 | 3.030 | 3.150 | 2.930 | 3.080 | 73,951 | +0.03(+0.98%) |
Dec 14, 2020 | 3.000 | 3.120 | 2.970 | 3.050 | 48,909 | +0.05(+1.67%) |
Dec 11, 2020 | 2.950 | 3.080 | 2.950 | 3.000 | 26,900 | +0.00(+0.00%) |
Dec 10, 2020 | 3.000 | 3.010 | 2.850 | 3.000 | 37,350 | +0.00(+0.00%) |
Dec 09, 2020 | 2.980 | 3.060 | 2.980 | 3.000 | 26,679 | +0.01(+0.33%) |
Dec 08, 2020 | 2.950 | 3.000 | 2.920 | 2.990 | 40,843 | +0.08(+2.75%) |
Dec 07, 2020 | 2.810 | 2.950 | 2.810 | 2.910 | 65,060 | -0.06(-2.02%) |
Dec 04, 2020 | 2.880 | 2.970 | 2.880 | 2.970 | 26,400 | +0.08(+2.77%) |
Dec 03, 2020 | 2.890 | 2.950 | 2.880 | 2.890 | 18,593 | -0.03(-1.03%) |
Dec 02, 2020 | 2.870 | 2.970 | 2.840 | 2.920 | 30,385 | +0.05(+1.74%) |
Dec 01, 2020 | 2.900 | 2.970 | 2.840 | 2.870 | 107,881 | -0.03(-1.03%) |
Nov 30, 2020 | 2.770 | 2.930 | 2.770 | 2.900 | 75,580 | +0.08(+2.84%) |
Nov 27, 2020 | 2.990 | 3.011 | 2.600 | 2.820 | 309,300 | -0.16(-5.37%) |
Nov 25, 2020 | 2.960 | 3.000 | 2.900 | 2.980 | 65,000 | +0.01(+0.34%) |
Nov 24, 2020 | 3.060 | 3.060 | 2.840 | 2.970 | 93,494 | -0.05(-1.66%) |
Nov 23, 2020 | 3.110 | 3.110 | 2.990 | 3.020 | 90,170 | -0.18(-5.63%) |
Nov 20, 2020 | 3.180 | 3.240 | 3.110 | 3.200 | 23,100 | -0.04(-1.23%) |
Nov 19, 2020 | 3.150 | 3.250 | 3.150 | 3.240 | 13,582 | +0.01(+0.31%) |
Nov 18, 2020 | 3.190 | 3.300 | 3.150 | 3.230 | 40,636 | +0.09(+2.87%) |
Nov 17, 2020 | 3.120 | 3.200 | 3.040 | 3.140 | 41,108 | -0.02(-0.63%) |
Nov 16, 2020 | 3.060 | 3.170 | 3.000 | 3.160 | 81,777 | +0.11(+3.61%) |
Nov 13, 2020 | 3.090 | 3.120 | 3.000 | 3.050 | 87,000 | -0.01(-0.33%) |
Nov 12, 2020 | 3.070 | 3.140 | 2.990 | 3.060 | 47,324 | -0.01(-0.33%) |
Nov 11, 2020 | 3.150 | 3.179 | 3.010 | 3.070 | 40,812 | -0.03(-0.97%) |
Nov 10, 2020 | 3.000 | 3.110 | 2.950 | 3.100 | 95,665 | -0.05(-1.59%) |
Nov 09, 2020 | 3.180 | 3.320 | 3.150 | 3.150 | 67,788 | +0.10(+3.28%) |
Nov 06, 2020 | 3.040 | 3.130 | 3.040 | 3.050 | 14,100 | -0.01(-0.33%) |
Nov 05, 2020 | 3.230 | 3.350 | 3.050 | 3.060 | 35,221 | -0.07(-2.24%) |
Nov 04, 2020 | 3.210 | 3.270 | 3.130 | 3.130 | 26,382 | -0.08(-2.49%) |
Nov 03, 2020 | 3.240 | 3.260 | 3.150 | 3.210 | 42,431 | +0.05(+1.58%) |
Nov 02, 2020 | 3.190 | 3.247 | 3.110 | 3.160 | 27,559 | +0.11(+3.61%) |
Oct 30, 2020 | 3.200 | 3.200 | 3.030 | 3.050 | 38,800 | -0.13(-4.09%) |
Oct 29, 2020 | 3.250 | 3.275 | 3.160 | 3.180 | 25,297 | +0.01(+0.32%) |
Oct 28, 2020 | 3.300 | 3.365 | 3.150 | 3.170 | 29,111 | -0.13(-3.94%) |
Oct 27, 2020 | 3.320 | 3.400 | 3.270 | 3.300 | 18,406 | -0.06(-1.79%) |
Oct 26, 2020 | 3.390 | 3.421 | 3.251 | 3.360 | 18,888 | +0.00(+0.00%) |
Oct 23, 2020 | 3.300 | 3.500 | 3.300 | 3.360 | 28,200 | +0.06(+1.82%) |
Oct 22, 2020 | 3.330 | 3.380 | 3.240 | 3.300 | 28,721 | -0.06(-1.79%) |
Oct 21, 2020 | 3.300 | 3.400 | 3.260 | 3.360 | 24,614 | +0.02(+0.60%) |
Oct 20, 2020 | 3.330 | 3.360 | 3.290 | 3.340 | 16,681 | -0.02(-0.60%) |
Oct 19, 2020 | 3.380 | 3.500 | 3.330 | 3.360 | 25,979 | -0.01(-0.30%) |
Oct 16, 2020 | 3.320 | 3.480 | 3.312 | 3.370 | 26,500 | +0.00(+0.00%) |
Oct 15, 2020 | 3.300 | 3.400 | 3.200 | 3.370 | 51,869 | +0.10(+3.06%) |
Oct 14, 2020 | 3.430 | 3.430 | 3.160 | 3.270 | 79,414 | -0.13(-3.82%) |
Oct 13, 2020 | 3.470 | 3.500 | 3.330 | 3.400 | 84,735 | -0.11(-3.13%) |
Oct 12, 2020 | 3.480 | 3.560 | 3.430 | 3.510 | 99,092 | +0.01(+0.29%) |
Oct 09, 2020 | 3.490 | 3.520 | 3.470 | 3.500 | 24,400 | +0.02(+0.57%) |
Oct 08, 2020 | 3.500 | 3.537 | 3.460 | 3.480 | 45,680 | -0.02(-0.57%) |
Oct 07, 2020 | 3.480 | 3.540 | 3.470 | 3.500 | 31,258 | +0.04(+1.16%) |
Oct 06, 2020 | 3.540 | 3.600 | 3.450 | 3.460 | 65,298 | -0.07(-1.98%) |
Oct 05, 2020 | 3.550 | 3.600 | 3.430 | 3.530 | 52,636 | -0.02(-0.56%) |
Oct 02, 2020 | 3.460 | 3.595 | 3.450 | 3.550 | 46,300 | +0.01(+0.28%) |
Oct 01, 2020 | 3.660 | 3.660 | 3.500 | 3.540 | 64,849 | -0.04(-1.12%) |
Sep 30, 2020 | 3.680 | 3.831 | 3.550 | 3.580 | 53,347 | -0.12(-3.24%) |
Sep 29, 2020 | 3.790 | 3.850 | 3.660 | 3.700 | 29,942 | -0.12(-3.14%) |
Sep 28, 2020 | 3.670 | 3.850 | 3.660 | 3.820 | 74,595 | +0.17(+4.66%) |
Sep 25, 2020 | 3.490 | 3.690 | 3.490 | 3.650 | 77,400 | +0.23(+6.73%) |
Sep 24, 2020 | 3.550 | 3.625 | 3.410 | 3.420 | 109,914 | -0.15(-4.20%) |
Sep 23, 2020 | 3.650 | 3.720 | 3.570 | 3.570 | 56,858 | -0.01(-0.28%) |
Sep 22, 2020 | 3.670 | 3.750 | 3.570 | 3.580 | 182,358 | -0.08(-2.19%) |
Sep 21, 2020 | 3.710 | 3.800 | 3.660 | 3.660 | 169,004 | -0.13(-3.43%) |
Sep 18, 2020 | 3.750 | 3.850 | 3.600 | 3.790 | 323,500 | +0.10(+2.71%) |
Sep 17, 2020 | 3.750 | 3.900 | 3.685 | 3.690 | 159,852 | -0.02(-0.54%) |
Sep 16, 2020 | 3.720 | 3.810 | 3.690 | 3.710 | 107,800 | -0.01(-0.27%) |
Sep 15, 2020 | 3.850 | 3.860 | 3.700 | 3.720 | 120,689 | -0.13(-3.38%) |
Sep 14, 2020 | 3.990 | 3.990 | 3.700 | 3.850 | 83,180 | +0.03(+0.79%) |
Sep 11, 2020 | 4.100 | 4.165 | 3.760 | 3.820 | 86,000 | -0.18(-4.50%) |
Sep 10, 2020 | 4.000 | 4.580 | 4.000 | 4.000 | 322,805 | +0.04(+1.01%) |
Sep 09, 2020 | 3.610 | 4.200 | 3.610 | 3.960 | 148,963 | +0.37(+10.31%) |
Sep 08, 2020 | 3.800 | 3.900 | 3.530 | 3.590 | 192,871 | -0.18(-4.77%) |
Sep 04, 2020 | 4.000 | 4.000 | 3.710 | 3.770 | 66,300 | -0.14(-3.58%) |
Sep 03, 2020 | 4.010 | 4.060 | 3.890 | 3.910 | 63,797 | -0.10(-2.49%) |
Sep 02, 2020 | 3.980 | 4.150 | 3.890 | 4.010 | 153,675 | +0.03(+0.75%) |
Sep 01, 2020 | 4.030 | 4.100 | 3.970 | 3.980 | 34,033 | -0.10(-2.45%) |
Aug 31, 2020 | 4.000 | 4.250 | 3.900 | 4.080 | 97,761 | +0.05(+1.24%) |
Aug 28, 2020 | 3.920 | 4.080 | 3.920 | 4.030 | 27,000 | +0.09(+2.28%) |
Aug 27, 2020 | 4.020 | 4.080 | 3.810 | 3.940 | 117,892 | -0.06(-1.50%) |
Aug 26, 2020 | 4.080 | 4.100 | 3.990 | 4.000 | 124,347 | -0.04(-0.99%) |
Aug 25, 2020 | 4.020 | 4.160 | 3.900 | 4.040 | 117,189 | +0.08(+2.02%) |
Aug 24, 2020 | 4.040 | 4.040 | 3.800 | 3.960 | 36,407 | +0.02(+0.51%) |
Aug 21, 2020 | 3.800 | 3.990 | 3.800 | 3.940 | 100,100 | +0.16(+4.23%) |
Aug 20, 2020 | 3.900 | 3.900 | 3.540 | 3.780 | 240,829 | -0.16(-4.06%) |
Aug 19, 2020 | 4.100 | 4.340 | 3.880 | 3.940 | 107,763 | -0.18(-4.37%) |
Aug 18, 2020 | 4.140 | 4.200 | 4.060 | 4.120 | 33,007 | -0.02(-0.48%) |
Aug 17, 2020 | 4.180 | 4.250 | 4.070 | 4.140 | 30,599 | -0.06(-1.43%) |
Aug 14, 2020 | 4.090 | 4.240 | 4.060 | 4.200 | 30,000 | +0.08(+1.94%) |
Aug 13, 2020 | 4.140 | 4.190 | 4.020 | 4.120 | 34,359 | -0.05(-1.20%) |
Aug 12, 2020 | 4.260 | 4.260 | 4.040 | 4.170 | 35,843 | +0.01(+0.24%) |
Aug 11, 2020 | 4.410 | 4.410 | 4.150 | 4.160 | 51,538 | -0.14(-3.26%) |
Aug 10, 2020 | 4.470 | 4.550 | 4.250 | 4.300 | 109,800 | -0.25(-5.49%) |
Aug 07, 2020 | 4.410 | 4.630 | 4.300 | 4.550 | 154,800 | +0.18(+4.12%) |
Aug 06, 2020 | 4.320 | 4.410 | 4.090 | 4.370 | 137,829 | +0.19(+4.55%) |
Aug 05, 2020 | 4.070 | 4.180 | 4.070 | 4.180 | 45,806 | +0.11(+2.70%) |
Aug 04, 2020 | 4.050 | 4.110 | 3.990 | 4.070 | 46,184 | +0.02(+0.49%) |
Aug 03, 2020 | 3.870 | 4.100 | 3.830 | 4.050 | 116,658 | +0.20(+5.19%) |
Jul 31, 2020 | 3.800 | 3.910 | 3.700 | 3.850 | 59,400 | +0.01(+0.26%) |
Jul 30, 2020 | 3.720 | 3.850 | 3.680 | 3.840 | 63,630 | +0.04(+1.05%) |
Jul 29, 2020 | 3.810 | 3.850 | 3.660 | 3.800 | 155,693 | +0.00(+0.00%) |
Jul 28, 2020 | 3.880 | 3.960 | 3.720 | 3.800 | 130,538 | +0.00(+0.00%) |
Jul 27, 2020 | 3.910 | 3.950 | 3.739 | 3.800 | 85,617 | -0.15(-3.80%) |
Jul 24, 2020 | 4.100 | 4.160 | 3.900 | 3.950 | 48,700 | -0.12(-2.95%) |
Jul 23, 2020 | 4.300 | 4.390 | 4.040 | 4.070 | 84,950 | -0.20(-4.68%) |
Jul 22, 2020 | 4.700 | 4.770 | 4.210 | 4.270 | 101,771 | -0.21(-4.69%) |
Jul 21, 2020 | 4.090 | 4.610 | 4.000 | 4.480 | 180,033 | +0.37(+9.00%) |
Jul 20, 2020 | 4.110 | 4.160 | 3.930 | 4.110 | 59,554 | -0.01(-0.24%) |
Jul 17, 2020 | 3.800 | 4.350 | 3.750 | 4.120 | 218,200 | +0.28(+7.29%) |
Jul 16, 2020 | 3.920 | 3.940 | 3.790 | 3.840 | 40,027 | -0.08(-2.04%) |
Jul 15, 2020 | 3.880 | 4.000 | 3.760 | 3.920 | 67,869 | +0.14(+3.70%) |
Jul 14, 2020 | 3.880 | 3.880 | 3.700 | 3.780 | 56,124 | +0.09(+2.44%) |
Jul 13, 2020 | 3.930 | 3.930 | 3.680 | 3.690 | 77,714 | -0.23(-5.87%) |
Jul 10, 2020 | 3.820 | 3.990 | 3.820 | 3.920 | 55,900 | +0.16(+4.26%) |
Jul 09, 2020 | 3.940 | 3.940 | 3.690 | 3.760 | 106,669 | -0.19(-4.81%) |
Jul 08, 2020 | 4.030 | 4.072 | 3.910 | 3.950 | 65,684 | -0.08(-1.99%) |
Jul 07, 2020 | 3.860 | 4.090 | 3.845 | 4.030 | 142,573 | +0.11(+2.81%) |
Jul 06, 2020 | 4.140 | 4.200 | 3.810 | 3.920 | 114,762 | -0.13(-3.21%) |
Jul 02, 2020 | 4.140 | 4.200 | 4.000 | 4.050 | 90,200 | -0.09(-2.17%) |
Jul 01, 2020 | 4.260 | 4.350 | 4.030 | 4.140 | 145,771 | -0.07(-1.66%) |
Jun 30, 2020 | 3.980 | 4.380 | 3.870 | 4.210 | 328,873 | +0.26(+6.58%) |
Jun 29, 2020 | 3.800 | 4.000 | 3.550 | 3.950 | 167,181 | +0.13(+3.40%) |
Jun 26, 2020 | 3.700 | 3.850 | 3.510 | 3.820 | 513,600 | +0.16(+4.37%) |
Jun 25, 2020 | 3.700 | 3.750 | 3.530 | 3.660 | 73,052 | -0.01(-0.27%) |
Jun 24, 2020 | 3.740 | 3.800 | 3.500 | 3.670 | 199,970 | -0.04(-1.08%) |
Jun 23, 2020 | 3.850 | 3.850 | 3.660 | 3.710 | 120,472 | -0.10(-2.62%) |
Jun 22, 2020 | 3.850 | 3.890 | 3.750 | 3.810 | 96,473 | -0.08(-2.06%) |
Jun 19, 2020 | 3.860 | 3.990 | 3.670 | 3.890 | 174,100 | +0.10(+2.64%) |
Jun 18, 2020 | 3.810 | 4.100 | 3.710 | 3.790 | 200,303 | -0.03(-0.79%) |
Jun 17, 2020 | 4.100 | 4.150 | 3.770 | 3.820 | 170,329 | -0.34(-8.17%) |
Jun 16, 2020 | 4.100 | 4.300 | 3.980 | 4.160 | 314,149 | +0.13(+3.23%) |
Jun 15, 2020 | 3.910 | 4.140 | 3.750 | 4.030 | 297,805 | +0.13(+3.33%) |
Jun 12, 2020 | 4.190 | 4.190 | 3.850 | 3.900 | 254,200 | +0.05(+1.30%) |
Jun 11, 2020 | 3.900 | 4.370 | 3.800 | 3.850 | 482,655 | -0.39(-9.20%) |
Jun 10, 2020 | 4.900 | 4.900 | 4.200 | 4.240 | 808,085 | -0.78(-15.54%) |
Jun 09, 2020 | 6.000 | 6.040 | 4.910 | 5.020 | 1,427,564 | -1.04(-17.16%) |
Jun 08, 2020 | 13.25 | 13.43 | 5.620 | 6.060 | 22,238,324 | +1.94(+47.09%) |
Jun 05, 2020 | 3.940 | 4.150 | 3.920 | 4.120 | 46,600 | +0.27(+7.01%) |
Jun 04, 2020 | 3.480 | 3.890 | 3.480 | 3.850 | 44,869 | +0.35(+10.00%) |
Jun 03, 2020 | 3.450 | 3.760 | 3.430 | 3.500 | 40,177 | +0.04(+1.16%) |
Jun 02, 2020 | 3.400 | 3.690 | 3.400 | 3.460 | 28,427 | +0.06(+1.76%) |
Jun 01, 2020 | 3.480 | 3.570 | 3.400 | 3.400 | 33,204 | -0.15(-4.23%) |
May 29, 2020 | 3.500 | 3.600 | 3.410 | 3.550 | 26,500 | +0.02(+0.57%) |
May 28, 2020 | 3.670 | 3.690 | 3.530 | 3.530 | 33,344 | -0.14(-3.81%) |
May 27, 2020 | 3.550 | 3.700 | 3.500 | 3.670 | 39,614 | +0.14(+3.97%) |
May 26, 2020 | 3.700 | 3.700 | 3.500 | 3.530 | 20,377 | -0.15(-4.08%) |
May 22, 2020 | 3.690 | 3.765 | 3.520 | 3.680 | 21,200 | -0.04(-1.08%) |
May 21, 2020 | 3.640 | 3.996 | 3.561 | 3.720 | 48,600 | -0.02(-0.53%) |
May 20, 2020 | 3.850 | 3.930 | 3.680 | 3.740 | 33,277 | -0.18(-4.59%) |
May 19, 2020 | 4.180 | 4.220 | 3.880 | 3.920 | 44,989 | -0.28(-6.67%) |
May 18, 2020 | 4.000 | 4.200 | 4.000 | 4.200 | 79,262 | +0.15(+3.70%) |
May 15, 2020 | 3.960 | 4.200 | 3.858 | 4.050 | 79,500 | +0.23(+6.02%) |
May 14, 2020 | 4.250 | 4.250 | 3.610 | 3.820 | 146,975 | -0.43(-10.12%) |
May 13, 2020 | 3.100 | 4.350 | 3.100 | 4.250 | 430,936 | +1.19(+38.89%) |
May 12, 2020 | 3.980 | 3.980 | 3.050 | 3.060 | 163,568 | -1.06(-25.73%) |
May 11, 2020 | 4.040 | 4.350 | 4.030 | 4.120 | 62,341 | -0.13(-3.06%) |
May 08, 2020 | 3.700 | 4.250 | 3.600 | 4.250 | 94,400 | +0.55(+14.86%) |
May 07, 2020 | 3.680 | 3.700 | 3.430 | 3.700 | 25,741 | +0.18(+5.11%) |
May 06, 2020 | 3.660 | 3.700 | 3.470 | 3.520 | 10,457 | -0.09(-2.49%) |
May 05, 2020 | 3.820 | 3.880 | 3.590 | 3.610 | 14,842 | -0.13(-3.48%) |
May 04, 2020 | 3.340 | 3.880 | 3.190 | 3.740 | 52,262 | +0.55(+17.24%) |
May 01, 2020 | 3.380 | 3.380 | 3.030 | 3.190 | 31,700 | -0.23(-6.73%) |
Apr 30, 2020 | 3.610 | 3.620 | 3.400 | 3.420 | 48,635 | -0.51(-12.98%) |
Apr 29, 2020 | 4.030 | 4.030 | 3.770 | 3.930 | 36,961 | +0.01(+0.26%) |
Apr 28, 2020 | 4.030 | 4.030 | 3.700 | 3.920 | 20,462 | -0.08(-2.00%) |
Apr 27, 2020 | 3.600 | 4.000 | 3.500 | 4.000 | 23,923 | +0.41(+11.42%) |
Apr 24, 2020 | 3.420 | 3.590 | 3.185 | 3.590 | 47,000 | +0.10(+2.87%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.390 | 3.490 | 29,311 | -0.19(-5.16%) |
Apr 22, 2020 | 3.700 | 3.725 | 3.580 | 3.680 | 25,984 | +0.16(+4.55%) |
Apr 21, 2020 | 3.900 | 3.900 | 3.440 | 3.520 | 23,281 | -0.43(-10.89%) |
Apr 20, 2020 | 3.750 | 3.950 | 3.750 | 3.950 | 18,290 | +0.23(+6.18%) |
Apr 17, 2020 | 3.500 | 3.840 | 3.500 | 3.720 | 31,500 | +0.38(+11.38%) |
Apr 16, 2020 | 3.430 | 3.540 | 3.200 | 3.340 | 40,922 | -0.17(-4.84%) |
Apr 15, 2020 | 3.750 | 3.755 | 3.460 | 3.510 | 30,058 | -0.34(-8.83%) |
Apr 14, 2020 | 3.750 | 4.030 | 3.750 | 3.850 | 31,433 | +0.29(+8.15%) |
Apr 13, 2020 | 3.640 | 3.650 | 3.390 | 3.560 | 13,957 | -0.14(-3.78%) |
Apr 09, 2020 | 3.700 | 3.700 | 3.480 | 3.700 | 36,400 | +0.00(+0.00%) |
Apr 08, 2020 | 3.780 | 3.780 | 3.080 | 3.700 | 22,908 | +0.09(+2.49%) |
Apr 07, 2020 | 3.850 | 3.880 | 3.310 | 3.610 | 43,852 | -0.06(-1.63%) |
Apr 06, 2020 | 2.970 | 3.790 | 2.970 | 3.670 | 74,103 | +0.68(+22.74%) |
Apr 03, 2020 | 2.930 | 3.050 | 2.730 | 2.990 | 42,900 | +0.06(+2.05%) |
Apr 02, 2020 | 2.850 | 2.950 | 2.780 | 2.930 | 24,472 | +0.15(+5.40%) |
Apr 01, 2020 | 2.950 | 2.950 | 2.710 | 2.780 | 28,155 | -0.22(-7.33%) |
Mar 31, 2020 | 2.930 | 3.000 | 2.700 | 3.000 | 62,416 | +0.34(+12.78%) |
Mar 30, 2020 | 2.500 | 2.940 | 2.420 | 2.660 | 33,905 | +0.00(+0.00%) |
Mar 27, 2020 | 2.900 | 2.900 | 2.550 | 2.660 | 21,600 | -0.24(-8.28%) |
Mar 26, 2020 | 2.650 | 2.967 | 2.570 | 2.900 | 38,744 | +0.26(+9.85%) |
Mar 25, 2020 | 2.500 | 2.640 | 2.290 | 2.640 | 68,634 | +0.06(+2.33%) |
Mar 24, 2020 | 2.180 | 2.580 | 2.080 | 2.580 | 88,404 | +0.28(+12.17%) |
Mar 23, 2020 | 2.490 | 2.570 | 2.160 | 2.300 | 74,800 | -0.19(-7.63%) |
Mar 20, 2020 | 2.580 | 2.580 | 2.310 | 2.490 | 66,000 | -0.06(-2.35%) |
Mar 19, 2020 | 2.280 | 2.550 | 2.240 | 2.550 | 87,482 | +0.30(+13.33%) |
Mar 18, 2020 | 2.280 | 2.550 | 2.120 | 2.250 | 78,202 | -0.11(-4.66%) |
Mar 17, 2020 | 2.100 | 2.360 | 2.100 | 2.360 | 87,167 | +0.28(+13.46%) |
Mar 16, 2020 | 2.480 | 2.480 | 2.030 | 2.080 | 42,804 | -0.17(-7.56%) |
Mar 13, 2020 | 2.000 | 2.250 | 2.000 | 2.250 | 46,700 | +0.10(+4.65%) |
Mar 12, 2020 | 2.080 | 2.390 | 1.950 | 2.150 | 41,100 | -0.10(-4.44%) |
Mar 11, 2020 | 2.550 | 2.740 | 2.187 | 2.250 | 46,449 | -0.30(-11.76%) |
Mar 10, 2020 | 2.590 | 2.750 | 2.429 | 2.550 | 51,857 | -0.04(-1.54%) |
Mar 09, 2020 | 2.620 | 2.720 | 2.500 | 2.590 | 51,236 | -0.10(-3.72%) |
Mar 06, 2020 | 2.750 | 2.930 | 2.598 | 2.690 | 31,300 | -0.10(-3.58%) |
Mar 05, 2020 | 2.950 | 2.990 | 2.750 | 2.790 | 15,201 | -0.16(-5.42%) |
Mar 04, 2020 | 2.750 | 2.960 | 2.750 | 2.950 | 37,372 | +0.12(+4.24%) |
Mar 03, 2020 | 3.000 | 3.060 | 2.750 | 2.830 | 60,376 | -0.37(-11.56%) |