Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.763 | 2.836 | 2.726 | 2.730 | 687,597 | +0.01(+0.37%) |
Mar 30, 2021 | 2.680 | 2.760 | 2.480 | 2.720 | 1,277,552 | +0.04(+1.51%) |
Mar 29, 2021 | 2.776 | 2.840 | 2.670 | 2.680 | 795,720 | -0.10(-3.72%) |
Mar 26, 2021 | 2.840 | 2.998 | 2.720 | 2.783 | 1,128,075 | -0.06(-1.99%) |
Mar 25, 2021 | 2.684 | 2.900 | 2.632 | 2.840 | 1,630,473 | -0.04(-1.40%) |
Mar 24, 2021 | 3.120 | 3.160 | 2.840 | 2.880 | 2,155,945 | -0.26(-8.32%) |
Mar 23, 2021 | 3.489 | 3.489 | 3.004 | 3.141 | 3,993,463 | -0.34(-9.89%) |
Mar 22, 2021 | 3.682 | 3.720 | 3.404 | 3.486 | 3,380,358 | -0.23(-6.30%) |
Mar 19, 2021 | 3.560 | 3.840 | 3.524 | 3.720 | 2,257,225 | +0.03(+0.87%) |
Mar 18, 2021 | 3.740 | 3.772 | 3.564 | 3.688 | 1,361,278 | -0.19(-4.94%) |
Mar 17, 2021 | 3.520 | 3.880 | 3.400 | 3.880 | 1,690,099 | +0.26(+7.13%) |
Mar 16, 2021 | 3.826 | 3.840 | 3.480 | 3.622 | 2,006,211 | -0.27(-6.83%) |
Mar 15, 2021 | 4.000 | 4.120 | 3.820 | 3.887 | 1,911,850 | -0.05(-1.19%) |
Mar 12, 2021 | 3.660 | 4.040 | 3.522 | 3.934 | 3,036,650 | +0.13(+3.32%) |
Mar 11, 2021 | 3.792 | 3.876 | 3.612 | 3.808 | 2,904,383 | +0.05(+1.38%) |
Mar 10, 2021 | 3.960 | 4.080 | 3.700 | 3.756 | 2,286,249 | -0.08(-2.20%) |
Mar 09, 2021 | 3.680 | 3.864 | 3.600 | 3.840 | 2,135,977 | +0.28(+7.87%) |
Mar 08, 2021 | 3.760 | 3.760 | 3.400 | 3.560 | 1,887,822 | +0.03(+0.93%) |
Mar 05, 2021 | 3.840 | 3.840 | 3.044 | 3.527 | 3,715,875 | -0.27(-7.18%) |
Mar 04, 2021 | 4.280 | 4.280 | 3.440 | 3.800 | 4,429,424 | -0.68(-15.18%) |
Mar 03, 2021 | 4.720 | 4.800 | 4.120 | 4.480 | 5,815,859 | +0.20(+4.67%) |
Mar 02, 2021 | 4.040 | 4.760 | 4.000 | 4.280 | 6,226,220 | +0.32(+8.08%) |
Mar 01, 2021 | 3.680 | 4.200 | 3.520 | 3.960 | 4,794,350 | +0.55(+16.06%) |
Feb 26, 2021 | 3.752 | 3.800 | 3.408 | 3.412 | 2,843,949 | -0.39(-10.21%) |
Feb 25, 2021 | 3.920 | 4.160 | 3.680 | 3.800 | 3,448,799 | -0.09(-2.20%) |
Feb 24, 2021 | 3.724 | 4.200 | 3.608 | 3.886 | 3,430,102 | +0.21(+5.59%) |
Feb 23, 2021 | 4.040 | 4.080 | 3.240 | 3.680 | 5,535,329 | -0.68(-15.60%) |
Feb 22, 2021 | 4.400 | 4.880 | 4.160 | 4.360 | 5,991,903 | +0.04(+0.93%) |
Feb 19, 2021 | 4.280 | 4.440 | 3.805 | 4.320 | 5,597,725 | +0.12(+2.86%) |
Feb 18, 2021 | 4.520 | 4.560 | 4.080 | 4.200 | 4,279,146 | -0.28(-6.25%) |
Feb 17, 2021 | 4.800 | 4.840 | 4.240 | 4.480 | 4,745,084 | -0.40(-8.20%) |
Feb 16, 2021 | 5.040 | 5.400 | 4.720 | 4.880 | 9,038,546 | +0.32(+7.02%) |
Feb 12, 2021 | 4.400 | 4.720 | 4.320 | 4.560 | 6,799,025 | +0.20(+4.59%) |
Feb 11, 2021 | 4.840 | 4.920 | 4.280 | 4.360 | 7,567,649 | -0.28(-6.03%) |
Feb 10, 2021 | 4.760 | 5.080 | 4.040 | 4.640 | 21,524,008 | -0.08(-1.69%) |
Feb 09, 2021 | 5.360 | 5.800 | 4.640 | 4.720 | 12,307,758 | +0.60(+14.56%) |
Feb 08, 2021 | 3.520 | 4.400 | 3.440 | 4.120 | 15,130,452 | +0.64(+18.38%) |
Feb 05, 2021 | 2.760 | 3.775 | 2.640 | 3.480 | 18,226,376 | +0.36(+11.55%) |
Feb 04, 2021 | 2.920 | 3.200 | 2.880 | 3.120 | 4,021,053 | +0.34(+12.23%) |
Feb 03, 2021 | 2.760 | 2.840 | 2.684 | 2.780 | 2,886,762 | +0.05(+1.85%) |
Feb 02, 2021 | 2.816 | 2.870 | 2.680 | 2.730 | 1,898,133 | -0.02(-0.77%) |
Feb 01, 2021 | 2.629 | 2.875 | 2.528 | 2.751 | 2,908,086 | +0.23(+9.07%) |
Jan 29, 2021 | 2.560 | 2.920 | 2.522 | 2.522 | 2,882,525 | -0.04(-1.48%) |
Jan 28, 2021 | 2.680 | 2.800 | 2.480 | 2.560 | 1,765,180 | +0.04(+1.59%) |
Jan 27, 2021 | 2.480 | 2.880 | 2.480 | 2.520 | 2,605,045 | -0.24(-8.70%) |
Jan 26, 2021 | 2.840 | 2.840 | 2.640 | 2.760 | 1,809,495 | -0.00(-0.01%) |
Jan 25, 2021 | 2.900 | 3.000 | 2.640 | 2.760 | 2,681,092 | -0.09(-3.32%) |
Jan 22, 2021 | 3.056 | 3.080 | 2.812 | 2.855 | 2,420,400 | -0.27(-8.59%) |
Jan 21, 2021 | 2.814 | 3.438 | 2.744 | 3.124 | 6,030,169 | +0.48(+18.32%) |
Jan 20, 2021 | 2.560 | 2.840 | 2.400 | 2.640 | 3,029,719 | +0.08(+3.21%) |
Jan 19, 2021 | 2.360 | 2.560 | 2.360 | 2.558 | 1,765,600 | +0.20(+8.37%) |
Jan 15, 2021 | 2.474 | 2.519 | 2.280 | 2.360 | 1,593,100 | -0.16(-6.33%) |
Jan 14, 2021 | 2.620 | 2.628 | 2.404 | 2.520 | 2,232,337 | -0.16(-5.97%) |
Jan 13, 2021 | 2.480 | 2.880 | 2.480 | 2.680 | 3,896,593 | +0.24(+9.84%) |
Jan 12, 2021 | 2.440 | 2.600 | 2.280 | 2.440 | 3,531,810 | +0.04(+1.67%) |
Jan 11, 2021 | 2.200 | 2.440 | 2.160 | 2.400 | 4,723,946 | +0.24(+11.32%) |
Jan 08, 2021 | 1.920 | 2.256 | 1.880 | 2.156 | 4,055,200 | +0.18(+9.24%) |
Jan 07, 2021 | 2.054 | 2.074 | 1.844 | 1.974 | 1,731,147 | -0.04(-1.81%) |
Jan 06, 2021 | 1.972 | 2.213 | 1.920 | 2.010 | 4,631,309 | +0.11(+6.01%) |
Jan 05, 2021 | 1.758 | 2.046 | 1.641 | 1.896 | 4,734,065 | +0.14(+7.73%) |
Jan 04, 2021 | 1.535 | 1.851 | 1.488 | 1.760 | 7,793,005 | +0.33(+23.04%) |
Dec 31, 2020 | 1.430 | 1.430 | 1.430 | 2,139,398 | -0.08(-5.20%) | |
Dec 30, 2020 | 1.421 | 1.595 | 1.420 | 1.509 | 2,139,398 | +0.08(+5.51%) |
Dec 29, 2020 | 1.480 | 1.480 | 1.360 | 1.430 | 1,510,041 | -0.01(-0.69%) |
Dec 28, 2020 | 1.480 | 1.560 | 1.440 | 1.440 | 1,271,375 | -0.10(-6.74%) |
Dec 24, 2020 | 1.576 | 1.640 | 1.404 | 1.544 | 2,812,175 | +0.04(+2.93%) |
Dec 23, 2020 | 1.400 | 1.591 | 1.371 | 1.500 | 6,237,351 | +0.14(+10.29%) |
Dec 22, 2020 | 1.424 | 1.440 | 1.324 | 1.360 | 1,057,905 | -0.06(-4.41%) |
Dec 21, 2020 | 1.480 | 1.480 | 1.414 | 1.423 | 571,523 | -0.04(-2.68%) |
Dec 18, 2020 | 1.604 | 1.640 | 1.462 | 1.462 | 527,125 | -0.14(-8.63%) |
Dec 17, 2020 | 1.520 | 1.600 | 1.440 | 1.600 | 366,689 | +0.10(+6.44%) |
Dec 16, 2020 | 1.600 | 1.600 | 1.468 | 1.503 | 403,052 | -0.05(-3.17%) |
Dec 15, 2020 | 1.720 | 1.740 | 1.440 | 1.552 | 1,058,051 | -0.17(-9.74%) |
Dec 14, 2020 | 1.800 | 1.840 | 1.720 | 1.720 | 388,995 | -0.10(-5.74%) |
Dec 11, 2020 | 1.840 | 1.846 | 1.721 | 1.825 | 268,325 | +0.05(+2.66%) |
Dec 10, 2020 | 1.831 | 1.840 | 1.706 | 1.778 | 466,325 | -0.05(-2.91%) |
Dec 09, 2020 | 1.721 | 1.960 | 1.692 | 1.831 | 1,366,799 | +0.10(+5.75%) |
Dec 08, 2020 | 1.700 | 1.740 | 1.663 | 1.731 | 328,188 | +0.05(+3.05%) |
Dec 07, 2020 | 1.720 | 1.720 | 1.640 | 1.680 | 302,339 | -0.01(-0.87%) |
Dec 04, 2020 | 1.680 | 1.749 | 1.645 | 1.695 | 336,375 | +0.03(+1.58%) |
Dec 03, 2020 | 1.670 | 1.800 | 1.640 | 1.668 | 579,054 | -0.01(-0.45%) |
Dec 02, 2020 | 1.640 | 1.676 | 1.583 | 1.676 | 278,093 | +0.02(+1.45%) |
Dec 01, 2020 | 1.685 | 1.730 | 1.582 | 1.652 | 416,968 | -0.03(-1.67%) |
Nov 30, 2020 | 1.640 | 1.760 | 1.560 | 1.680 | 466,274 | +0.02(+1.45%) |
Nov 27, 2020 | 1.744 | 1.760 | 1.600 | 1.656 | 286,300 | -0.08(-4.56%) |
Nov 25, 2020 | 1.720 | 1.776 | 1.640 | 1.735 | 971,175 | +0.06(+3.29%) |
Nov 24, 2020 | 1.760 | 1.880 | 1.600 | 1.680 | 760,708 | -0.07(-3.80%) |
Nov 23, 2020 | 1.520 | 1.746 | 1.520 | 1.746 | 959,778 | +0.22(+14.20%) |
Nov 20, 2020 | 1.582 | 1.582 | 1.452 | 1.529 | 684,325 | +0.02(+1.35%) |
Nov 19, 2020 | 1.417 | 1.518 | 1.380 | 1.509 | 500,660 | +0.15(+10.65%) |
Nov 18, 2020 | 1.438 | 1.438 | 1.340 | 1.364 | 469,755 | -0.04(-3.15%) |
Nov 17, 2020 | 1.500 | 1.500 | 1.364 | 1.408 | 665,055 | -0.07(-4.86%) |
Nov 16, 2020 | 1.624 | 1.624 | 1.448 | 1.480 | 336,319 | -0.10(-6.14%) |
Nov 13, 2020 | 1.611 | 1.630 | 1.552 | 1.577 | 375,825 | -0.03(-2.14%) |
Nov 12, 2020 | 1.584 | 1.636 | 1.560 | 1.611 | 234,602 | +0.02(+1.54%) |
Nov 11, 2020 | 1.640 | 1.706 | 1.545 | 1.587 | 476,195 | -0.05(-2.82%) |
Nov 10, 2020 | 1.693 | 1.748 | 1.623 | 1.633 | 522,337 | +0.07(+4.67%) |
Nov 09, 2020 | 2.040 | 2.080 | 1.320 | 1.560 | 1,587,190 | -0.36(-18.75%) |
Nov 06, 2020 | 2.680 | 2.680 | 1.808 | 1.920 | 933,750 | -0.76(-28.36%) |
Nov 05, 2020 | 2.640 | 2.693 | 2.560 | 2.680 | 44,474 | +0.08(+2.90%) |
Nov 04, 2020 | 2.592 | 2.760 | 2.580 | 2.604 | 45,356 | +0.02(+0.95%) |
Nov 03, 2020 | 2.571 | 2.634 | 2.541 | 2.580 | 46,350 | +0.05(+2.04%) |
Nov 02, 2020 | 2.495 | 2.550 | 2.404 | 2.528 | 92,777 | +0.05(+1.95%) |
Oct 30, 2020 | 2.600 | 2.600 | 2.404 | 2.480 | 122,150 | -0.11(-4.14%) |
Oct 29, 2020 | 2.639 | 2.760 | 2.544 | 2.587 | 77,171 | -0.04(-1.55%) |
Oct 28, 2020 | 2.707 | 2.707 | 2.600 | 2.628 | 95,374 | -0.12(-4.31%) |
Oct 27, 2020 | 2.720 | 2.759 | 2.680 | 2.746 | 47,389 | +0.03(+0.97%) |
Oct 26, 2020 | 2.660 | 2.760 | 2.640 | 2.720 | 26,325 | -0.07(-2.61%) |
Oct 23, 2020 | 2.784 | 2.834 | 2.708 | 2.793 | 45,750 | -0.01(-0.26%) |
Oct 22, 2020 | 2.680 | 2.840 | 2.680 | 2.800 | 64,973 | +0.11(+4.17%) |
Oct 21, 2020 | 2.864 | 2.864 | 2.652 | 2.688 | 108,637 | -0.16(-5.64%) |
Oct 20, 2020 | 2.860 | 3.025 | 2.848 | 2.849 | 48,141 | -0.01(-0.25%) |
Oct 19, 2020 | 2.880 | 2.938 | 2.850 | 2.856 | 84,159 | -0.04(-1.48%) |
Oct 16, 2020 | 2.850 | 2.957 | 2.850 | 2.899 | 73,825 | +0.05(+1.70%) |
Oct 15, 2020 | 2.920 | 2.960 | 2.850 | 2.850 | 38,285 | -0.10(-3.43%) |
Oct 14, 2020 | 3.032 | 3.077 | 2.928 | 2.952 | 72,321 | -0.10(-3.14%) |
Oct 13, 2020 | 3.093 | 3.116 | 3.024 | 3.047 | 36,810 | -0.05(-1.54%) |
Oct 12, 2020 | 2.973 | 3.285 | 2.928 | 3.095 | 149,173 | +0.09(+2.90%) |
Oct 09, 2020 | 2.800 | 3.040 | 2.800 | 3.008 | 80,575 | +0.11(+3.70%) |
Oct 08, 2020 | 2.848 | 2.900 | 2.766 | 2.900 | 64,468 | +0.08(+2.94%) |
Oct 07, 2020 | 2.824 | 2.838 | 2.645 | 2.818 | 46,395 | +0.02(+0.63%) |
Oct 06, 2020 | 2.880 | 2.880 | 2.720 | 2.800 | 92,700 | +0.04(+1.45%) |
Oct 05, 2020 | 2.520 | 2.880 | 2.520 | 2.760 | 167,438 | +0.10(+3.90%) |
Oct 02, 2020 | 2.580 | 2.800 | 2.560 | 2.656 | 201,450 | +0.06(+2.17%) |
Oct 01, 2020 | 2.676 | 2.730 | 2.540 | 2.600 | 125,125 | -0.06(-2.36%) |
Sep 30, 2020 | 2.696 | 2.720 | 2.644 | 2.663 | 81,249 | -0.02(-0.61%) |
Sep 29, 2020 | 2.679 | 2.756 | 2.540 | 2.679 | 85,846 | +0.01(+0.27%) |
Sep 28, 2020 | 2.720 | 2.766 | 2.640 | 2.672 | 80,040 | +0.03(+1.04%) |
Sep 25, 2020 | 2.602 | 2.687 | 2.533 | 2.644 | 126,050 | +0.04(+1.43%) |
Sep 24, 2020 | 2.680 | 2.682 | 2.600 | 2.607 | 102,492 | -0.09(-3.22%) |
Sep 23, 2020 | 2.772 | 2.826 | 2.648 | 2.694 | 168,342 | -0.08(-2.95%) |
Sep 22, 2020 | 2.808 | 2.920 | 2.772 | 2.776 | 94,212 | -0.03(-1.01%) |
Sep 21, 2020 | 2.800 | 2.889 | 2.762 | 2.804 | 123,731 | +0.00(+0.00%) |
Sep 18, 2020 | 3.000 | 3.040 | 2.804 | 2.804 | 331,925 | -0.14(-4.69%) |
Sep 17, 2020 | 2.880 | 3.000 | 2.800 | 2.942 | 104,665 | +0.07(+2.31%) |
Sep 16, 2020 | 2.780 | 2.978 | 2.760 | 2.876 | 158,738 | +0.06(+2.28%) |
Sep 15, 2020 | 2.800 | 2.868 | 2.760 | 2.812 | 84,486 | -0.03(-1.00%) |
Sep 14, 2020 | 2.990 | 3.000 | 2.765 | 2.840 | 176,504 | +0.06(+2.29%) |
Sep 11, 2020 | 2.880 | 2.906 | 2.758 | 2.777 | 129,375 | -0.12(-4.13%) |
Sep 10, 2020 | 2.899 | 2.971 | 2.800 | 2.896 | 199,690 | -0.06(-1.91%) |
Sep 09, 2020 | 2.900 | 2.976 | 2.760 | 2.953 | 98,024 | +0.06(+2.10%) |
Sep 08, 2020 | 2.840 | 2.975 | 2.760 | 2.892 | 109,928 | +0.01(+0.39%) |
Sep 04, 2020 | 2.984 | 2.998 | 2.817 | 2.881 | 115,900 | -0.10(-3.37%) |
Sep 03, 2020 | 2.986 | 3.129 | 2.981 | 2.981 | 100,817 | -0.12(-3.83%) |
Sep 02, 2020 | 3.040 | 3.184 | 3.000 | 3.100 | 138,784 | +0.06(+1.85%) |
Sep 01, 2020 | 3.204 | 3.280 | 2.960 | 3.044 | 131,684 | -0.20(-6.06%) |
Aug 31, 2020 | 3.400 | 3.400 | 3.200 | 3.240 | 64,200 | +0.01(+0.45%) |
Aug 28, 2020 | 3.168 | 3.308 | 3.120 | 3.226 | 82,600 | +0.05(+1.54%) |
Aug 27, 2020 | 3.360 | 3.397 | 3.160 | 3.177 | 69,252 | -0.16(-4.78%) |
Aug 26, 2020 | 3.120 | 3.350 | 3.096 | 3.336 | 126,904 | +0.19(+6.05%) |
Aug 25, 2020 | 3.299 | 3.308 | 3.127 | 3.146 | 67,889 | -0.17(-5.05%) |
Aug 24, 2020 | 3.231 | 3.354 | 3.200 | 3.313 | 80,542 | +0.02(+0.47%) |
Aug 21, 2020 | 3.240 | 3.439 | 3.240 | 3.298 | 119,950 | -0.15(-4.41%) |
Aug 20, 2020 | 3.440 | 3.460 | 3.226 | 3.450 | 100,866 | +0.25(+7.80%) |
Aug 19, 2020 | 3.200 | 3.400 | 3.160 | 3.200 | 98,172 | -0.13(-3.93%) |
Aug 18, 2020 | 3.316 | 3.400 | 3.248 | 3.331 | 96,674 | +0.00(+0.00%) |
Aug 17, 2020 | 3.260 | 3.400 | 3.201 | 3.331 | 163,499 | +0.07(+2.18%) |
Aug 14, 2020 | 3.120 | 3.262 | 3.000 | 3.260 | 192,075 | +0.15(+4.76%) |
Aug 13, 2020 | 3.097 | 3.195 | 3.024 | 3.112 | 155,137 | +0.02(+0.70%) |
Aug 12, 2020 | 3.239 | 3.239 | 3.090 | 3.090 | 140,781 | -0.11(-3.44%) |
Aug 11, 2020 | 3.360 | 3.360 | 3.160 | 3.200 | 171,924 | -0.04(-1.23%) |
Aug 10, 2020 | 3.160 | 3.280 | 3.120 | 3.240 | 221,587 | +0.11(+3.37%) |
Aug 07, 2020 | 3.360 | 3.492 | 2.800 | 3.134 | 968,500 | -0.61(-16.19%) |
Aug 06, 2020 | 3.600 | 3.776 | 3.600 | 3.740 | 117,697 | +0.06(+1.60%) |
Aug 05, 2020 | 3.640 | 3.748 | 3.560 | 3.681 | 86,542 | +0.08(+2.11%) |
Aug 04, 2020 | 3.440 | 3.760 | 3.431 | 3.605 | 166,362 | +0.13(+3.60%) |
Aug 03, 2020 | 3.560 | 3.600 | 3.409 | 3.480 | 158,143 | -0.12(-3.40%) |
Jul 31, 2020 | 3.840 | 3.840 | 3.564 | 3.602 | 146,525 | -0.24(-6.19%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.680 | 3.840 | 127,769 | -0.04(-1.03%) |
Jul 29, 2020 | 3.960 | 4.020 | 3.800 | 3.880 | 238,604 | -0.16(-3.96%) |
Jul 28, 2020 | 3.800 | 4.120 | 3.800 | 4.040 | 171,031 | +0.25(+6.72%) |
Jul 27, 2020 | 4.000 | 4.000 | 3.640 | 3.786 | 192,930 | -0.21(-5.36%) |
Jul 24, 2020 | 3.840 | 4.080 | 3.800 | 4.000 | 153,825 | +0.16(+4.17%) |
Jul 23, 2020 | 4.400 | 4.600 | 3.760 | 3.840 | 424,980 | -0.48(-11.11%) |
Jul 22, 2020 | 3.720 | 4.600 | 3.720 | 4.320 | 737,483 | +0.62(+16.76%) |
Jul 21, 2020 | 3.640 | 3.759 | 3.520 | 3.700 | 175,909 | +0.11(+3.03%) |
Jul 20, 2020 | 3.658 | 3.658 | 3.520 | 3.591 | 101,450 | +0.03(+0.87%) |
Jul 17, 2020 | 3.388 | 3.672 | 3.388 | 3.560 | 168,500 | +0.18(+5.27%) |
Jul 16, 2020 | 3.360 | 3.480 | 3.281 | 3.382 | 150,780 | +0.06(+1.86%) |
Jul 15, 2020 | 3.360 | 3.480 | 3.280 | 3.320 | 110,959 | -0.03(-0.86%) |
Jul 14, 2020 | 3.280 | 3.383 | 3.201 | 3.349 | 171,466 | +0.11(+3.37%) |
Jul 13, 2020 | 3.240 | 3.360 | 3.200 | 3.240 | 148,268 | +0.00(+0.00%) |
Jul 10, 2020 | 3.266 | 3.359 | 3.141 | 3.240 | 114,875 | -0.04(-1.22%) |
Jul 09, 2020 | 3.200 | 3.299 | 3.180 | 3.280 | 126,421 | +0.08(+2.50%) |
Jul 08, 2020 | 3.240 | 3.240 | 3.160 | 3.200 | 155,786 | -0.08(-2.44%) |
Jul 07, 2020 | 3.240 | 3.280 | 3.160 | 3.280 | 137,494 | +0.00(+0.00%) |
Jul 06, 2020 | 3.240 | 3.360 | 3.240 | 3.280 | 144,386 | +0.00(+0.00%) |
Jul 02, 2020 | 3.320 | 3.378 | 3.204 | 3.280 | 200,875 | -0.02(-0.61%) |
Jul 01, 2020 | 3.440 | 3.440 | 3.296 | 3.300 | 197,493 | -0.13(-3.73%) |
Jun 30, 2020 | 3.440 | 3.480 | 3.280 | 3.428 | 275,622 | -0.04(-1.18%) |
Jun 29, 2020 | 3.280 | 3.520 | 3.244 | 3.469 | 241,913 | +0.18(+5.55%) |
Jun 26, 2020 | 3.365 | 3.416 | 3.080 | 3.286 | 2,097,900 | -0.11(-3.34%) |
Jun 25, 2020 | 3.480 | 3.680 | 3.280 | 3.400 | 558,287 | +0.01(+0.44%) |
Jun 24, 2020 | 3.340 | 4.080 | 3.280 | 3.385 | 1,190,788 | +0.02(+0.62%) |
Jun 23, 2020 | 3.493 | 3.520 | 3.280 | 3.364 | 279,915 | -0.10(-2.98%) |
Jun 22, 2020 | 3.440 | 3.560 | 3.400 | 3.468 | 192,261 | +0.09(+2.60%) |
Jun 19, 2020 | 3.544 | 3.608 | 3.380 | 3.380 | 336,375 | -0.15(-4.31%) |
Jun 18, 2020 | 3.592 | 3.678 | 3.440 | 3.532 | 169,641 | -0.01(-0.37%) |
Jun 17, 2020 | 3.705 | 3.720 | 3.538 | 3.545 | 167,467 | -0.21(-5.55%) |
Jun 16, 2020 | 3.888 | 3.920 | 3.642 | 3.754 | 125,205 | -0.01(-0.37%) |
Jun 15, 2020 | 3.600 | 3.838 | 3.520 | 3.768 | 152,166 | +0.09(+2.36%) |
Jun 12, 2020 | 3.640 | 3.868 | 3.539 | 3.681 | 221,025 | +0.08(+2.24%) |
Jun 11, 2020 | 3.800 | 3.840 | 3.560 | 3.600 | 415,931 | -0.28(-7.22%) |
Jun 10, 2020 | 4.080 | 4.120 | 3.800 | 3.880 | 353,539 | -0.16(-3.96%) |
Jun 09, 2020 | 4.080 | 4.160 | 4.000 | 4.040 | 197,845 | -0.08(-1.94%) |
Jun 08, 2020 | 4.000 | 4.200 | 4.000 | 4.120 | 237,856 | +0.14(+3.48%) |
Jun 05, 2020 | 4.040 | 4.160 | 3.880 | 3.982 | 271,925 | -0.02(-0.46%) |
Jun 04, 2020 | 4.520 | 4.520 | 3.920 | 4.000 | 396,017 | -0.32(-7.41%) |
Jun 03, 2020 | 4.240 | 4.440 | 4.120 | 4.320 | 624,866 | +0.36(+9.09%) |
Jun 02, 2020 | 4.160 | 4.160 | 3.880 | 3.960 | 225,956 | -0.04(-1.00%) |
Jun 01, 2020 | 4.000 | 4.280 | 3.800 | 4.000 | 347,918 | +0.05(+1.36%) |
May 29, 2020 | 3.960 | 4.200 | 3.840 | 3.946 | 427,775 | +0.12(+3.22%) |
May 28, 2020 | 3.240 | 4.560 | 3.200 | 3.823 | 2,400,541 | +0.54(+16.56%) |
May 27, 2020 | 3.280 | 3.320 | 3.200 | 3.280 | 205,616 | -0.01(-0.32%) |
May 26, 2020 | 3.240 | 3.356 | 3.180 | 3.290 | 192,587 | +0.02(+0.64%) |
May 22, 2020 | 3.360 | 3.430 | 3.160 | 3.270 | 238,925 | -0.22(-6.19%) |
May 21, 2020 | 3.581 | 3.638 | 3.214 | 3.485 | 236,192 | -0.11(-3.19%) |
May 20, 2020 | 3.280 | 3.840 | 3.200 | 3.600 | 510,505 | +0.40(+12.50%) |
May 19, 2020 | 3.200 | 3.320 | 3.120 | 3.200 | 252,159 | -0.04(-1.23%) |
May 18, 2020 | 3.320 | 3.360 | 3.160 | 3.240 | 248,555 | +0.00(+0.00%) |
May 15, 2020 | 3.280 | 3.320 | 3.120 | 3.240 | 226,925 | +0.08(+2.53%) |
May 14, 2020 | 3.080 | 3.320 | 3.040 | 3.160 | 191,553 | -0.06(-1.99%) |
May 13, 2020 | 3.200 | 3.239 | 3.080 | 3.224 | 303,357 | -0.02(-0.49%) |
May 12, 2020 | 3.480 | 3.480 | 3.200 | 3.240 | 617,912 | -0.24(-6.90%) |
May 11, 2020 | 4.160 | 5.400 | 3.440 | 3.480 | 3,803,331 | +0.29(+8.98%) |
May 08, 2020 | 3.298 | 3.320 | 3.004 | 3.193 | 234,025 | -0.17(-4.96%) |
May 07, 2020 | 3.240 | 3.400 | 3.200 | 3.360 | 64,593 | +0.12(+3.79%) |
May 06, 2020 | 3.320 | 3.439 | 3.160 | 3.237 | 112,951 | -0.12(-3.57%) |
May 05, 2020 | 3.480 | 3.512 | 3.300 | 3.357 | 86,372 | -0.10(-2.94%) |
May 04, 2020 | 3.320 | 3.480 | 3.120 | 3.459 | 106,041 | +0.13(+3.93%) |
May 01, 2020 | 3.520 | 3.520 | 3.280 | 3.328 | 108,425 | -0.17(-4.91%) |
Apr 30, 2020 | 3.480 | 3.560 | 3.257 | 3.500 | 127,175 | -0.10(-2.91%) |
Apr 29, 2020 | 3.840 | 3.840 | 3.482 | 3.605 | 107,252 | -0.07(-1.78%) |
Apr 28, 2020 | 3.800 | 3.835 | 3.448 | 3.670 | 77,652 | -0.03(-0.92%) |
Apr 27, 2020 | 3.400 | 3.748 | 3.400 | 3.704 | 131,532 | +0.31(+9.06%) |
Apr 24, 2020 | 3.286 | 3.400 | 2.811 | 3.396 | 130,200 | +0.14(+4.32%) |
Apr 23, 2020 | 3.352 | 3.435 | 3.220 | 3.256 | 129,753 | -0.10(-3.11%) |
Apr 22, 2020 | 3.400 | 3.520 | 3.200 | 3.360 | 124,304 | +0.05(+1.65%) |
Apr 21, 2020 | 3.520 | 3.623 | 3.200 | 3.306 | 112,674 | -0.28(-7.92%) |
Apr 20, 2020 | 3.580 | 3.856 | 3.440 | 3.590 | 116,921 | -0.08(-2.18%) |
Apr 17, 2020 | 3.564 | 3.760 | 3.548 | 3.670 | 109,300 | +0.11(+3.21%) |
Apr 16, 2020 | 3.618 | 3.799 | 3.362 | 3.556 | 113,110 | +0.04(+1.02%) |
Apr 15, 2020 | 3.680 | 3.840 | 3.360 | 3.520 | 221,503 | -0.08(-2.22%) |
Apr 14, 2020 | 3.280 | 3.720 | 3.240 | 3.600 | 310,715 | +0.41(+12.71%) |
Apr 13, 2020 | 3.168 | 3.196 | 2.960 | 3.194 | 258,938 | +0.30(+10.35%) |
Apr 09, 2020 | 3.000 | 3.076 | 2.840 | 2.894 | 140,425 | +0.05(+1.61%) |
Apr 08, 2020 | 2.715 | 2.959 | 2.708 | 2.848 | 150,783 | +0.13(+4.69%) |
Apr 07, 2020 | 2.680 | 2.844 | 2.600 | 2.721 | 204,002 | +0.04(+1.52%) |
Apr 06, 2020 | 2.600 | 2.700 | 2.560 | 2.680 | 152,920 | +0.14(+5.58%) |
Apr 03, 2020 | 2.552 | 2.636 | 2.484 | 2.538 | 114,725 | -0.05(-1.87%) |
Apr 02, 2020 | 2.530 | 2.608 | 2.484 | 2.587 | 100,123 | +0.05(+1.83%) |