Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.100 | 6.300 | 5.880 | 6.070 | 318,298 | +0.10(+1.68%) |
Mar 30, 2021 | 5.590 | 5.990 | 5.590 | 5.970 | 223,875 | +0.39(+6.99%) |
Mar 29, 2021 | 5.680 | 5.930 | 5.520 | 5.580 | 165,538 | -0.07(-1.24%) |
Mar 26, 2021 | 5.800 | 5.890 | 5.560 | 5.650 | 123,300 | -0.07(-1.22%) |
Mar 25, 2021 | 5.430 | 5.790 | 5.400 | 5.720 | 156,140 | +0.26(+4.76%) |
Mar 24, 2021 | 5.550 | 5.810 | 5.440 | 5.460 | 182,593 | -0.03(-0.55%) |
Mar 23, 2021 | 5.720 | 5.860 | 5.420 | 5.490 | 143,419 | -0.27(-4.69%) |
Mar 22, 2021 | 5.730 | 5.860 | 5.610 | 5.760 | 245,350 | -0.04(-0.69%) |
Mar 19, 2021 | 6.050 | 6.130 | 5.780 | 5.800 | 311,900 | -0.28(-4.61%) |
Mar 18, 2021 | 6.100 | 6.270 | 6.050 | 6.080 | 159,181 | -0.03(-0.49%) |
Mar 17, 2021 | 6.210 | 6.210 | 6.020 | 6.110 | 118,819 | -0.11(-1.77%) |
Mar 16, 2021 | 6.440 | 6.450 | 6.130 | 6.220 | 188,215 | -0.25(-3.86%) |
Mar 15, 2021 | 6.610 | 6.670 | 6.350 | 6.470 | 170,373 | -0.10(-1.52%) |
Mar 12, 2021 | 6.430 | 6.650 | 6.310 | 6.570 | 344,300 | +0.18(+2.82%) |
Mar 11, 2021 | 6.110 | 6.430 | 6.020 | 6.390 | 514,771 | +0.36(+5.97%) |
Mar 10, 2021 | 5.950 | 6.090 | 5.910 | 6.030 | 277,351 | +0.18(+3.08%) |
Mar 09, 2021 | 5.870 | 5.960 | 5.750 | 5.850 | 239,735 | +0.02(+0.34%) |
Mar 08, 2021 | 5.820 | 5.980 | 5.740 | 5.830 | 249,527 | +0.17(+3.00%) |
Mar 05, 2021 | 5.540 | 5.810 | 5.415 | 5.660 | 503,700 | +0.10(+1.80%) |
Mar 04, 2021 | 5.500 | 5.600 | 5.360 | 5.560 | 298,623 | +0.06(+1.09%) |
Mar 03, 2021 | 5.480 | 5.650 | 5.460 | 5.500 | 186,624 | +0.04(+0.73%) |
Mar 02, 2021 | 5.600 | 5.760 | 5.350 | 5.460 | 259,807 | -0.19(-3.36%) |
Mar 01, 2021 | 5.960 | 5.990 | 5.600 | 5.650 | 322,179 | -0.18(-3.09%) |
Feb 26, 2021 | 5.820 | 5.930 | 5.530 | 5.830 | 303,500 | -0.03(-0.51%) |
Feb 25, 2021 | 5.920 | 6.140 | 5.610 | 5.860 | 400,069 | -0.09(-1.51%) |
Feb 24, 2021 | 5.970 | 6.090 | 5.840 | 5.950 | 194,995 | +0.11(+1.88%) |
Feb 23, 2021 | 6.050 | 6.050 | 5.690 | 5.840 | 256,226 | -0.19(-3.15%) |
Feb 22, 2021 | 5.880 | 6.070 | 5.860 | 6.030 | 310,444 | +0.15(+2.55%) |
Feb 19, 2021 | 5.780 | 5.990 | 5.770 | 5.880 | 180,700 | +0.18(+3.16%) |
Feb 18, 2021 | 5.840 | 5.840 | 5.670 | 5.700 | 185,480 | -0.15(-2.56%) |
Feb 17, 2021 | 5.950 | 5.990 | 5.670 | 5.850 | 202,388 | -0.15(-2.50%) |
Feb 16, 2021 | 6.240 | 6.250 | 5.950 | 6.000 | 282,967 | -0.16(-2.60%) |
Feb 12, 2021 | 6.060 | 6.230 | 6.040 | 6.160 | 277,600 | +0.05(+0.82%) |
Feb 11, 2021 | 5.910 | 6.220 | 5.890 | 6.110 | 304,692 | +0.25(+4.27%) |
Feb 10, 2021 | 6.020 | 6.040 | 5.650 | 5.860 | 255,290 | -0.16(-2.66%) |
Feb 09, 2021 | 5.900 | 6.100 | 5.880 | 6.020 | 310,220 | +0.12(+2.03%) |
Feb 08, 2021 | 5.720 | 5.930 | 5.700 | 5.900 | 253,408 | +0.11(+1.90%) |
Feb 05, 2021 | 5.900 | 5.900 | 5.680 | 5.790 | 216,700 | -0.02(-0.34%) |
Feb 04, 2021 | 5.790 | 5.830 | 5.700 | 5.810 | 187,368 | +0.02(+0.35%) |
Feb 03, 2021 | 5.590 | 5.790 | 5.580 | 5.790 | 173,359 | +0.23(+4.14%) |
Feb 02, 2021 | 5.620 | 5.627 | 5.370 | 5.560 | 200,173 | +0.07(+1.28%) |
Feb 01, 2021 | 5.310 | 5.540 | 5.160 | 5.490 | 366,723 | +0.12(+2.23%) |
Jan 29, 2021 | 5.620 | 5.660 | 5.320 | 5.370 | 263,000 | -0.25(-4.45%) |
Jan 28, 2021 | 5.540 | 5.620 | 5.420 | 5.620 | 209,307 | +0.18(+3.31%) |
Jan 27, 2021 | 5.740 | 5.750 | 5.410 | 5.440 | 434,803 | -0.41(-7.01%) |
Jan 26, 2021 | 6.020 | 6.090 | 5.820 | 5.850 | 260,852 | -0.12(-2.01%) |
Jan 25, 2021 | 5.850 | 6.050 | 5.760 | 5.970 | 276,629 | +0.12(+2.05%) |
Jan 22, 2021 | 5.910 | 5.920 | 5.660 | 5.850 | 281,300 | -0.05(-0.85%) |
Jan 21, 2021 | 6.000 | 6.090 | 5.770 | 5.900 | 275,954 | -0.07(-1.17%) |
Jan 20, 2021 | 5.910 | 6.050 | 5.860 | 5.970 | 309,063 | +0.06(+1.02%) |
Jan 19, 2021 | 5.920 | 6.050 | 5.805 | 5.910 | 322,712 | +0.12(+2.07%) |
Jan 15, 2021 | 5.770 | 5.860 | 5.610 | 5.790 | 299,800 | +0.02(+0.35%) |
Jan 14, 2021 | 5.470 | 5.780 | 5.400 | 5.770 | 379,297 | +0.37(+6.85%) |
Jan 13, 2021 | 5.400 | 5.420 | 5.210 | 5.400 | 228,285 | +0.11(+2.08%) |
Jan 12, 2021 | 5.210 | 5.330 | 5.120 | 5.290 | 172,490 | +0.17(+3.32%) |
Jan 11, 2021 | 5.080 | 5.190 | 5.030 | 5.120 | 249,826 | -0.06(-1.16%) |
Jan 08, 2021 | 5.400 | 5.435 | 5.040 | 5.180 | 261,100 | -0.14(-2.63%) |
Jan 07, 2021 | 5.420 | 5.540 | 5.320 | 5.320 | 415,566 | +0.01(+0.19%) |
Jan 06, 2021 | 5.100 | 5.470 | 5.100 | 5.310 | 556,502 | +0.28(+5.57%) |
Jan 05, 2021 | 4.780 | 5.080 | 4.720 | 5.030 | 171,325 | +0.25(+5.23%) |
Jan 04, 2021 | 5.000 | 5.070 | 4.650 | 4.780 | 353,018 | -0.18(-3.63%) |
Dec 31, 2020 | 4.960 | 4.960 | 4.960 | 244,939 | -0.19(-3.69%) | |
Dec 30, 2020 | 5.260 | 5.340 | 5.110 | 5.150 | 244,939 | -0.10(-1.90%) |
Dec 29, 2020 | 5.320 | 5.390 | 5.060 | 5.250 | 330,954 | +0.05(+0.96%) |
Dec 28, 2020 | 5.010 | 5.244 | 4.965 | 5.200 | 297,898 | +0.26(+5.26%) |
Dec 24, 2020 | 5.000 | 5.030 | 4.910 | 4.940 | 80,700 | -0.02(-0.40%) |
Dec 23, 2020 | 5.000 | 5.089 | 4.880 | 4.960 | 454,672 | +0.01(+0.20%) |
Dec 22, 2020 | 4.920 | 5.060 | 4.920 | 4.950 | 281,402 | +0.03(+0.61%) |
Dec 21, 2020 | 5.020 | 5.030 | 4.860 | 4.920 | 485,581 | -0.11(-2.19%) |
Dec 18, 2020 | 5.000 | 5.290 | 4.930 | 5.030 | 693,600 | +0.06(+1.21%) |
Dec 17, 2020 | 4.820 | 4.980 | 4.770 | 4.970 | 554,995 | +0.25(+5.30%) |
Dec 16, 2020 | 4.750 | 4.780 | 4.600 | 4.720 | 242,491 | +0.00(+0.00%) |
Dec 15, 2020 | 4.630 | 4.790 | 4.530 | 4.720 | 410,356 | +0.15(+3.28%) |
Dec 14, 2020 | 4.510 | 4.700 | 4.460 | 4.570 | 346,719 | +0.15(+3.39%) |
Dec 11, 2020 | 4.340 | 4.498 | 4.270 | 4.420 | 197,900 | +0.12(+2.79%) |
Dec 10, 2020 | 4.500 | 4.514 | 4.280 | 4.300 | 244,013 | -0.22(-4.87%) |
Dec 09, 2020 | 4.850 | 4.850 | 4.440 | 4.520 | 360,120 | -0.17(-3.62%) |
Dec 08, 2020 | 4.680 | 4.780 | 4.600 | 4.690 | 323,147 | +0.05(+1.08%) |
Dec 07, 2020 | 4.700 | 4.750 | 4.400 | 4.640 | 492,271 | +0.10(+2.20%) |
Dec 04, 2020 | 4.570 | 4.800 | 4.460 | 4.540 | 869,700 | +0.12(+2.71%) |
Dec 03, 2020 | 4.050 | 4.450 | 4.020 | 4.420 | 463,760 | +0.37(+9.14%) |
Dec 02, 2020 | 3.900 | 4.060 | 3.860 | 4.050 | 148,404 | +0.12(+3.05%) |
Dec 01, 2020 | 4.080 | 4.124 | 3.910 | 3.930 | 149,339 | -0.04(-1.01%) |
Nov 30, 2020 | 4.300 | 4.357 | 3.950 | 3.970 | 309,711 | -0.35(-8.10%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.270 | 4.320 | 97,800 | -0.07(-1.59%) |
Nov 25, 2020 | 4.330 | 4.420 | 4.280 | 4.390 | 191,300 | +0.12(+2.81%) |
Nov 24, 2020 | 4.270 | 4.330 | 4.155 | 4.270 | 318,366 | +0.08(+1.91%) |
Nov 23, 2020 | 4.090 | 4.250 | 4.090 | 4.190 | 448,966 | +0.11(+2.70%) |
Nov 20, 2020 | 4.020 | 4.120 | 3.970 | 4.080 | 333,300 | +0.07(+1.75%) |
Nov 19, 2020 | 3.960 | 4.100 | 3.893 | 4.010 | 261,699 | +0.02(+0.50%) |
Nov 18, 2020 | 4.010 | 4.053 | 3.920 | 3.990 | 233,750 | +0.05(+1.27%) |
Nov 17, 2020 | 3.850 | 4.030 | 3.720 | 3.940 | 288,260 | +0.10(+2.60%) |
Nov 16, 2020 | 3.960 | 4.060 | 3.770 | 3.840 | 355,108 | -0.04(-1.03%) |
Nov 13, 2020 | 3.910 | 4.000 | 3.870 | 3.880 | 123,800 | +0.02(+0.52%) |
Nov 12, 2020 | 3.830 | 3.960 | 3.740 | 3.860 | 209,582 | +0.04(+1.05%) |
Nov 11, 2020 | 3.990 | 4.110 | 3.800 | 3.820 | 260,018 | -0.12(-3.05%) |
Nov 10, 2020 | 3.820 | 4.040 | 3.773 | 3.940 | 328,461 | +0.17(+4.51%) |
Nov 09, 2020 | 3.820 | 3.870 | 3.660 | 3.770 | 402,532 | +0.19(+5.31%) |
Nov 06, 2020 | 3.610 | 3.630 | 3.550 | 3.580 | 236,500 | +0.04(+1.13%) |
Nov 05, 2020 | 3.370 | 3.645 | 3.340 | 3.540 | 226,273 | +0.19(+5.67%) |
Nov 04, 2020 | 3.530 | 3.590 | 3.300 | 3.350 | 280,762 | -0.23(-6.42%) |
Nov 03, 2020 | 3.650 | 3.700 | 3.420 | 3.580 | 370,650 | +0.00(+0.00%) |
Nov 02, 2020 | 3.340 | 3.690 | 3.320 | 3.580 | 646,160 | +0.32(+9.82%) |
Oct 30, 2020 | 3.140 | 3.350 | 3.130 | 3.260 | 377,600 | +0.13(+4.15%) |
Oct 29, 2020 | 3.150 | 3.250 | 2.820 | 3.130 | 1,771,143 | +0.37(+13.41%) |
Oct 28, 2020 | 2.870 | 2.880 | 2.680 | 2.760 | 378,681 | -0.17(-5.80%) |
Oct 27, 2020 | 2.970 | 3.000 | 2.820 | 2.930 | 100,181 | -0.05(-1.68%) |
Oct 26, 2020 | 3.000 | 3.030 | 2.900 | 2.980 | 190,727 | -0.02(-0.67%) |
Oct 23, 2020 | 3.000 | 3.070 | 2.950 | 3.000 | 95,900 | +0.02(+0.67%) |
Oct 22, 2020 | 3.000 | 3.070 | 2.910 | 2.980 | 201,884 | -0.01(-0.33%) |
Oct 21, 2020 | 3.080 | 3.130 | 2.970 | 2.990 | 128,697 | -0.09(-2.92%) |
Oct 20, 2020 | 3.150 | 3.200 | 3.060 | 3.080 | 67,625 | +0.00(+0.00%) |
Oct 19, 2020 | 3.140 | 3.190 | 3.000 | 3.080 | 164,012 | -0.08(-2.53%) |
Oct 16, 2020 | 3.130 | 3.230 | 3.130 | 3.160 | 43,400 | +0.01(+0.32%) |
Oct 15, 2020 | 3.100 | 3.180 | 3.034 | 3.150 | 25,263 | +0.00(+0.00%) |
Oct 14, 2020 | 3.069 | 3.200 | 3.069 | 3.150 | 52,300 | -0.03(-0.94%) |
Oct 13, 2020 | 3.010 | 3.200 | 2.996 | 3.180 | 104,582 | +0.16(+5.30%) |
Oct 12, 2020 | 3.240 | 3.240 | 3.000 | 3.020 | 138,213 | -0.17(-5.33%) |
Oct 09, 2020 | 3.230 | 3.280 | 3.190 | 3.190 | 117,600 | -0.02(-0.62%) |
Oct 08, 2020 | 3.140 | 3.260 | 3.100 | 3.210 | 266,702 | +0.09(+2.88%) |
Oct 07, 2020 | 3.040 | 3.200 | 2.980 | 3.120 | 236,450 | +0.14(+4.70%) |
Oct 06, 2020 | 2.950 | 3.100 | 2.920 | 2.980 | 195,953 | +0.07(+2.41%) |
Oct 05, 2020 | 2.760 | 2.950 | 2.740 | 2.910 | 111,474 | +0.16(+5.82%) |
Oct 02, 2020 | 2.650 | 2.880 | 2.650 | 2.750 | 64,200 | +0.00(+0.00%) |
Oct 01, 2020 | 2.760 | 2.790 | 2.710 | 2.750 | 112,752 | +0.00(+0.00%) |
Sep 30, 2020 | 2.700 | 2.828 | 2.700 | 2.750 | 168,872 | +0.07(+2.61%) |
Sep 29, 2020 | 2.700 | 2.730 | 2.610 | 2.680 | 65,337 | -0.03(-1.11%) |
Sep 28, 2020 | 2.770 | 2.840 | 2.670 | 2.710 | 146,746 | -0.06(-2.17%) |
Sep 25, 2020 | 2.700 | 2.800 | 2.660 | 2.770 | 168,500 | +0.08(+2.97%) |
Sep 24, 2020 | 2.710 | 2.740 | 2.610 | 2.690 | 112,588 | +0.06(+2.28%) |
Sep 23, 2020 | 2.690 | 2.820 | 2.620 | 2.630 | 201,275 | -0.05(-1.87%) |
Sep 22, 2020 | 2.600 | 2.700 | 2.590 | 2.680 | 78,224 | +0.08(+3.08%) |
Sep 21, 2020 | 2.760 | 2.790 | 2.570 | 2.600 | 201,249 | -0.23(-8.13%) |
Sep 18, 2020 | 2.700 | 2.900 | 2.700 | 2.830 | 247,900 | +0.10(+3.66%) |
Sep 17, 2020 | 2.600 | 2.760 | 2.595 | 2.730 | 242,153 | +0.11(+4.20%) |
Sep 16, 2020 | 2.600 | 2.690 | 2.570 | 2.620 | 130,033 | +0.04(+1.55%) |
Sep 15, 2020 | 2.590 | 2.610 | 2.540 | 2.580 | 57,463 | +0.00(+0.00%) |
Sep 14, 2020 | 2.550 | 2.620 | 2.460 | 2.580 | 182,717 | +0.04(+1.57%) |
Sep 11, 2020 | 2.630 | 2.660 | 2.530 | 2.540 | 102,800 | -0.11(-4.15%) |
Sep 10, 2020 | 2.780 | 2.790 | 2.620 | 2.650 | 132,210 | -0.11(-3.99%) |
Sep 09, 2020 | 2.870 | 2.870 | 2.740 | 2.760 | 76,440 | -0.05(-1.78%) |
Sep 08, 2020 | 2.910 | 2.960 | 2.800 | 2.810 | 159,181 | -0.10(-3.44%) |
Sep 04, 2020 | 2.750 | 2.920 | 2.730 | 2.910 | 150,600 | +0.13(+4.68%) |
Sep 03, 2020 | 2.890 | 2.920 | 2.670 | 2.780 | 149,517 | -0.10(-3.47%) |
Sep 02, 2020 | 2.640 | 2.890 | 2.640 | 2.880 | 197,131 | +0.24(+9.09%) |
Sep 01, 2020 | 2.600 | 2.690 | 2.540 | 2.640 | 215,129 | +0.03(+1.15%) |
Aug 31, 2020 | 2.660 | 2.699 | 2.575 | 2.610 | 165,575 | -0.10(-3.69%) |
Aug 28, 2020 | 2.620 | 2.760 | 2.550 | 2.710 | 163,000 | +0.06(+2.26%) |
Aug 27, 2020 | 2.720 | 2.800 | 2.610 | 2.650 | 142,963 | -0.09(-3.28%) |
Aug 26, 2020 | 2.830 | 2.830 | 2.690 | 2.740 | 216,993 | -0.09(-3.18%) |
Aug 25, 2020 | 2.890 | 2.910 | 2.770 | 2.830 | 108,038 | -0.03(-1.05%) |
Aug 24, 2020 | 2.850 | 2.880 | 2.680 | 2.860 | 597,645 | -0.12(-4.03%) |
Aug 21, 2020 | 3.120 | 3.220 | 2.890 | 2.980 | 521,800 | -0.15(-4.79%) |
Aug 20, 2020 | 3.200 | 3.200 | 3.060 | 3.130 | 136,641 | -0.07(-2.19%) |
Aug 19, 2020 | 3.280 | 3.320 | 3.160 | 3.200 | 154,473 | -0.06(-1.84%) |
Aug 18, 2020 | 3.310 | 3.340 | 3.220 | 3.260 | 120,243 | -0.05(-1.51%) |
Aug 17, 2020 | 3.300 | 3.430 | 3.250 | 3.310 | 370,116 | +0.03(+0.91%) |
Aug 14, 2020 | 3.140 | 3.320 | 3.130 | 3.280 | 304,300 | +0.09(+2.82%) |
Aug 13, 2020 | 3.230 | 3.230 | 3.085 | 3.190 | 203,136 | -0.03(-0.93%) |
Aug 12, 2020 | 3.170 | 3.290 | 3.150 | 3.220 | 391,434 | +0.11(+3.54%) |
Aug 11, 2020 | 3.000 | 3.225 | 2.950 | 3.110 | 830,926 | +0.18(+6.14%) |
Aug 10, 2020 | 2.850 | 2.940 | 2.850 | 2.930 | 210,700 | +0.07(+2.45%) |
Aug 07, 2020 | 2.950 | 2.960 | 2.830 | 2.860 | 118,300 | -0.09(-3.05%) |
Aug 06, 2020 | 3.050 | 3.115 | 2.920 | 2.950 | 142,446 | -0.09(-2.96%) |
Aug 05, 2020 | 3.150 | 3.170 | 3.040 | 3.040 | 125,397 | -0.08(-2.56%) |
Aug 04, 2020 | 3.050 | 3.120 | 3.030 | 3.120 | 131,360 | +0.05(+1.63%) |
Aug 03, 2020 | 2.900 | 3.090 | 2.900 | 3.070 | 250,222 | +0.19(+6.60%) |
Jul 31, 2020 | 2.930 | 3.020 | 2.705 | 2.880 | 307,900 | -0.09(-3.03%) |
Jul 30, 2020 | 3.030 | 3.120 | 2.910 | 2.970 | 603,287 | -0.03(-1.00%) |
Jul 29, 2020 | 2.730 | 3.030 | 2.680 | 3.000 | 511,374 | +0.28(+10.29%) |
Jul 28, 2020 | 2.680 | 2.770 | 2.610 | 2.720 | 183,495 | -0.01(-0.37%) |
Jul 27, 2020 | 2.720 | 2.798 | 2.707 | 2.730 | 171,094 | +0.01(+0.37%) |
Jul 24, 2020 | 2.830 | 2.840 | 2.710 | 2.720 | 142,700 | -0.09(-3.20%) |
Jul 23, 2020 | 2.800 | 2.860 | 2.750 | 2.810 | 106,561 | +0.02(+0.72%) |
Jul 22, 2020 | 2.810 | 2.910 | 2.790 | 2.790 | 98,769 | -0.02(-0.71%) |
Jul 21, 2020 | 2.830 | 2.870 | 2.790 | 2.810 | 133,628 | +0.03(+1.08%) |
Jul 20, 2020 | 2.840 | 2.840 | 2.720 | 2.780 | 250,783 | -0.02(-0.71%) |
Jul 17, 2020 | 2.830 | 2.880 | 2.790 | 2.800 | 126,600 | -0.01(-0.36%) |
Jul 16, 2020 | 2.880 | 2.880 | 2.800 | 2.810 | 163,055 | -0.09(-3.10%) |
Jul 15, 2020 | 2.990 | 2.990 | 2.760 | 2.900 | 307,158 | -0.01(-0.34%) |
Jul 14, 2020 | 2.850 | 3.020 | 2.770 | 2.910 | 721,930 | +0.12(+4.30%) |
Jul 13, 2020 | 2.730 | 2.860 | 2.670 | 2.790 | 1,047,922 | +0.08(+2.95%) |
Jul 10, 2020 | 2.780 | 2.790 | 2.690 | 2.710 | 163,500 | -0.07(-2.52%) |
Jul 09, 2020 | 2.920 | 2.930 | 2.770 | 2.780 | 141,209 | -0.14(-4.79%) |
Jul 08, 2020 | 2.810 | 2.940 | 2.809 | 2.920 | 525,703 | +0.10(+3.55%) |
Jul 07, 2020 | 2.910 | 2.962 | 2.800 | 2.820 | 175,972 | -0.05(-1.74%) |
Jul 06, 2020 | 3.140 | 3.190 | 2.820 | 2.870 | 495,798 | -0.28(-8.89%) |
Jul 02, 2020 | 3.330 | 3.385 | 3.140 | 3.150 | 221,000 | -0.15(-4.55%) |
Jul 01, 2020 | 3.250 | 3.400 | 3.210 | 3.300 | 585,622 | +0.16(+5.10%) |
Jun 30, 2020 | 3.020 | 3.160 | 3.020 | 3.140 | 315,916 | +0.13(+4.32%) |
Jun 29, 2020 | 2.940 | 3.030 | 2.930 | 3.010 | 191,671 | +0.03(+1.01%) |
Jun 26, 2020 | 3.020 | 3.043 | 2.820 | 2.980 | 741,200 | -0.08(-2.61%) |
Jun 25, 2020 | 3.220 | 3.270 | 3.030 | 3.060 | 154,520 | -0.17(-5.26%) |
Jun 24, 2020 | 3.350 | 3.350 | 3.130 | 3.230 | 216,452 | -0.12(-3.58%) |
Jun 23, 2020 | 3.270 | 3.380 | 3.190 | 3.350 | 186,710 | +0.05(+1.52%) |
Jun 22, 2020 | 3.220 | 3.349 | 3.080 | 3.300 | 335,754 | -0.07(-2.08%) |
Jun 19, 2020 | 3.720 | 3.740 | 3.210 | 3.370 | 622,600 | -0.19(-5.34%) |
Jun 18, 2020 | 3.940 | 4.000 | 3.320 | 3.560 | 2,576,840 | +0.28(+8.54%) |
Jun 17, 2020 | 3.080 | 3.500 | 3.040 | 3.280 | 2,357,581 | +0.35(+11.95%) |
Jun 16, 2020 | 2.800 | 3.010 | 2.760 | 2.930 | 241,333 | +0.27(+10.15%) |
Jun 15, 2020 | 2.640 | 2.740 | 2.550 | 2.660 | 81,243 | +0.01(+0.38%) |
Jun 12, 2020 | 2.640 | 2.700 | 2.550 | 2.650 | 144,200 | +0.12(+4.74%) |
Jun 11, 2020 | 2.750 | 2.820 | 2.450 | 2.530 | 158,323 | -0.32(-11.23%) |
Jun 10, 2020 | 3.050 | 3.050 | 2.760 | 2.850 | 149,276 | -0.23(-7.47%) |
Jun 09, 2020 | 3.140 | 3.160 | 2.930 | 3.080 | 256,921 | -0.15(-4.64%) |
Jun 08, 2020 | 3.110 | 3.280 | 3.100 | 3.230 | 318,712 | +0.23(+7.67%) |
Jun 05, 2020 | 2.810 | 3.040 | 2.760 | 3.000 | 299,200 | +0.32(+11.94%) |
Jun 04, 2020 | 2.640 | 2.760 | 2.550 | 2.680 | 264,021 | +0.00(+0.00%) |
Jun 03, 2020 | 2.660 | 2.770 | 2.650 | 2.680 | 141,336 | +0.06(+2.29%) |
Jun 02, 2020 | 2.600 | 2.670 | 2.510 | 2.620 | 71,306 | +0.02(+0.77%) |
Jun 01, 2020 | 2.680 | 2.760 | 2.580 | 2.600 | 121,645 | -0.03(-1.14%) |
May 29, 2020 | 2.420 | 2.714 | 2.390 | 2.630 | 191,900 | +0.20(+8.23%) |
May 28, 2020 | 2.710 | 2.880 | 2.300 | 2.430 | 300,604 | -0.22(-8.30%) |
May 27, 2020 | 2.600 | 2.730 | 2.360 | 2.650 | 360,810 | +0.17(+6.85%) |
May 26, 2020 | 2.380 | 2.570 | 2.370 | 2.480 | 309,853 | +0.17(+7.36%) |
May 22, 2020 | 2.260 | 2.360 | 2.200 | 2.310 | 141,800 | +0.05(+2.21%) |
May 21, 2020 | 2.220 | 2.330 | 2.220 | 2.260 | 63,703 | -0.01(-0.44%) |
May 20, 2020 | 2.400 | 2.463 | 2.220 | 2.270 | 155,043 | -0.04(-1.73%) |
May 19, 2020 | 2.320 | 2.400 | 2.270 | 2.310 | 110,820 | -0.06(-2.53%) |
May 18, 2020 | 2.280 | 2.380 | 2.250 | 2.370 | 60,368 | +0.16(+7.24%) |
May 15, 2020 | 2.200 | 2.240 | 2.150 | 2.210 | 41,700 | -0.06(-2.64%) |
May 14, 2020 | 2.080 | 2.280 | 2.010 | 2.270 | 277,121 | +0.19(+9.13%) |
May 13, 2020 | 2.230 | 2.243 | 2.030 | 2.080 | 90,900 | -0.16(-7.14%) |
May 12, 2020 | 2.320 | 2.350 | 2.230 | 2.240 | 54,643 | -0.04(-1.75%) |
May 11, 2020 | 2.280 | 2.340 | 2.220 | 2.280 | 71,337 | +0.00(+0.00%) |
May 08, 2020 | 2.340 | 2.400 | 2.250 | 2.280 | 95,800 | +0.00(+0.00%) |
May 07, 2020 | 2.200 | 2.370 | 2.200 | 2.280 | 124,199 | +0.08(+3.64%) |
May 06, 2020 | 2.340 | 2.386 | 2.200 | 2.200 | 143,450 | -0.07(-3.08%) |
May 05, 2020 | 2.490 | 2.505 | 2.250 | 2.270 | 101,859 | -0.17(-6.97%) |
May 04, 2020 | 2.280 | 2.490 | 2.230 | 2.440 | 115,105 | +0.18(+7.96%) |
May 01, 2020 | 2.550 | 2.615 | 2.215 | 2.260 | 242,200 | -0.26(-10.32%) |
Apr 30, 2020 | 2.520 | 2.800 | 2.500 | 2.520 | 367,799 | +0.23(+10.04%) |
Apr 29, 2020 | 2.100 | 2.400 | 2.090 | 2.290 | 151,836 | +0.19(+9.05%) |
Apr 28, 2020 | 2.110 | 2.220 | 2.050 | 2.100 | 84,450 | -0.01(-0.47%) |
Apr 27, 2020 | 2.050 | 2.210 | 2.030 | 2.110 | 97,201 | +0.05(+2.43%) |
Apr 24, 2020 | 2.170 | 2.170 | 2.020 | 2.060 | 51,500 | -0.05(-2.37%) |
Apr 23, 2020 | 2.100 | 2.186 | 2.055 | 2.110 | 23,710 | +0.04(+1.93%) |
Apr 22, 2020 | 2.120 | 2.144 | 2.020 | 2.070 | 74,116 | +0.00(+0.00%) |
Apr 21, 2020 | 2.110 | 2.148 | 2.030 | 2.070 | 53,295 | -0.04(-1.90%) |
Apr 20, 2020 | 2.160 | 2.200 | 2.030 | 2.110 | 126,966 | -0.04(-1.86%) |
Apr 17, 2020 | 2.260 | 2.320 | 2.110 | 2.150 | 77,600 | -0.02(-0.92%) |
Apr 16, 2020 | 2.300 | 2.300 | 2.115 | 2.170 | 68,009 | -0.10(-4.41%) |
Apr 15, 2020 | 2.270 | 2.315 | 2.100 | 2.270 | 155,400 | +0.09(+4.13%) |
Apr 14, 2020 | 2.180 | 2.270 | 2.130 | 2.180 | 79,805 | +0.05(+2.35%) |
Apr 13, 2020 | 2.280 | 2.304 | 2.080 | 2.130 | 103,709 | -0.16(-6.99%) |
Apr 09, 2020 | 2.140 | 2.310 | 2.140 | 2.290 | 65,200 | +0.20(+9.57%) |
Apr 08, 2020 | 2.070 | 2.145 | 2.020 | 2.090 | 80,636 | +0.08(+3.98%) |
Apr 07, 2020 | 2.280 | 2.410 | 2.010 | 2.010 | 94,290 | -0.22(-9.87%) |
Apr 06, 2020 | 2.190 | 2.495 | 2.190 | 2.230 | 73,424 | +0.10(+4.69%) |
Apr 03, 2020 | 2.320 | 2.345 | 2.060 | 2.130 | 90,200 | -0.23(-9.75%) |
Apr 02, 2020 | 2.370 | 2.400 | 2.170 | 2.360 | 155,555 | -0.01(-0.42%) |