Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.390 | 9.720 | 9.020 | 9.640 | 950,226 | +1.05(+12.22%) |
Mar 30, 2021 | 8.360 | 8.830 | 8.300 | 8.590 | 313,269 | +0.00(+0.00%) |
Mar 29, 2021 | 8.750 | 8.800 | 8.350 | 8.590 | 723,728 | -0.33(-3.70%) |
Mar 26, 2021 | 9.060 | 9.105 | 8.650 | 8.920 | 484,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.340 | 9.010 | 8.250 | 8.940 | 761,711 | +0.50(+5.92%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.420 | 8.440 | 972,986 | -0.56(-6.22%) |
Mar 23, 2021 | 9.410 | 9.590 | 8.920 | 9.000 | 645,617 | -0.52(-5.46%) |
Mar 22, 2021 | 9.580 | 10.08 | 9.410 | 9.520 | 734,616 | -0.14(-1.45%) |
Mar 19, 2021 | 9.790 | 10.18 | 9.150 | 9.660 | 6,846,000 | +0.10(+1.05%) |
Mar 18, 2021 | 10.21 | 10.39 | 9.250 | 9.560 | 1,071,182 | -0.72(-7.00%) |
Mar 17, 2021 | 10.00 | 10.46 | 9.980 | 10.28 | 907,081 | +0.01(+0.10%) |
Mar 16, 2021 | 10.23 | 10.38 | 9.900 | 10.27 | 418,815 | +0.07(+0.69%) |
Mar 15, 2021 | 10.06 | 10.47 | 9.830 | 10.20 | 580,299 | +0.20(+2.00%) |
Mar 12, 2021 | 9.960 | 10.22 | 9.800 | 10.00 | 464,700 | -0.15(-1.48%) |
Mar 11, 2021 | 10.09 | 10.35 | 9.930 | 10.15 | 464,025 | +0.22(+2.22%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.650 | 9.930 | 501,067 | +0.23(+2.37%) |
Mar 09, 2021 | 9.110 | 9.840 | 9.080 | 9.700 | 601,719 | +0.71(+7.90%) |
Mar 08, 2021 | 9.310 | 9.530 | 8.930 | 8.990 | 294,159 | -0.31(-3.33%) |
Mar 05, 2021 | 9.270 | 9.340 | 8.150 | 9.300 | 806,400 | +0.13(+1.42%) |
Mar 04, 2021 | 10.27 | 10.54 | 9.000 | 9.170 | 933,710 | -1.11(-10.80%) |
Mar 03, 2021 | 10.60 | 10.89 | 10.05 | 10.28 | 740,985 | -0.33(-3.11%) |
Mar 02, 2021 | 9.980 | 10.77 | 9.750 | 10.61 | 552,097 | +0.66(+6.63%) |
Mar 01, 2021 | 9.800 | 10.09 | 9.620 | 9.950 | 567,622 | +0.14(+1.43%) |
Feb 26, 2021 | 10.36 | 10.79 | 9.540 | 9.810 | 1,084,100 | -0.86(-8.06%) |
Feb 25, 2021 | 10.25 | 10.91 | 10.01 | 10.67 | 904,451 | +0.49(+4.81%) |
Feb 24, 2021 | 10.40 | 10.47 | 9.900 | 10.18 | 290,594 | +0.15(+1.50%) |
Feb 23, 2021 | 9.350 | 10.13 | 8.820 | 10.03 | 1,124,678 | +0.09(+0.91%) |
Feb 22, 2021 | 10.31 | 10.68 | 9.890 | 9.940 | 524,647 | -0.48(-4.61%) |
Feb 19, 2021 | 10.35 | 10.97 | 10.30 | 10.42 | 456,900 | +0.08(+0.77%) |
Feb 18, 2021 | 10.64 | 11.08 | 9.750 | 10.34 | 745,181 | -0.91(-8.09%) |
Feb 17, 2021 | 10.68 | 11.57 | 10.54 | 11.25 | 910,566 | +0.47(+4.36%) |
Feb 16, 2021 | 10.00 | 10.89 | 9.750 | 10.78 | 713,047 | +0.86(+8.67%) |
Feb 12, 2021 | 9.760 | 10.16 | 9.400 | 9.920 | 285,200 | +0.04(+0.40%) |
Feb 11, 2021 | 10.08 | 10.38 | 9.650 | 9.880 | 393,543 | -0.19(-1.89%) |
Feb 10, 2021 | 10.70 | 10.81 | 9.800 | 10.07 | 551,978 | -0.64(-5.98%) |
Feb 09, 2021 | 10.51 | 10.96 | 10.21 | 10.71 | 505,878 | +0.26(+2.49%) |
Feb 08, 2021 | 9.950 | 10.83 | 9.840 | 10.45 | 732,724 | +0.71(+7.29%) |
Feb 05, 2021 | 9.370 | 9.980 | 9.000 | 9.740 | 993,700 | +0.34(+3.62%) |
Feb 04, 2021 | 9.170 | 9.436 | 9.090 | 9.400 | 513,366 | +0.31(+3.41%) |
Feb 03, 2021 | 9.550 | 9.600 | 9.030 | 9.090 | 582,138 | -0.40(-4.21%) |
Feb 02, 2021 | 8.990 | 9.550 | 8.560 | 9.490 | 1,102,672 | +0.61(+6.87%) |
Feb 01, 2021 | 8.530 | 8.970 | 8.370 | 8.880 | 429,494 | +0.40(+4.72%) |
Jan 29, 2021 | 8.620 | 9.150 | 8.320 | 8.480 | 873,900 | -0.24(-2.75%) |
Jan 28, 2021 | 8.750 | 9.040 | 8.270 | 8.720 | 955,264 | -0.01(-0.11%) |
Jan 27, 2021 | 8.860 | 9.230 | 8.510 | 8.730 | 1,223,896 | -0.42(-4.59%) |
Jan 26, 2021 | 9.120 | 9.740 | 8.810 | 9.150 | 1,078,125 | +0.15(+1.67%) |
Jan 25, 2021 | 9.430 | 9.430 | 8.510 | 9.000 | 1,488,190 | -0.28(-3.02%) |
Jan 22, 2021 | 9.130 | 9.590 | 8.910 | 9.280 | 963,800 | -0.06(-0.59%) |
Jan 21, 2021 | 9.700 | 10.72 | 8.800 | 9.335 | 6,622,541 | +0.21(+2.25%) |
Jan 20, 2021 | 8.450 | 9.300 | 8.260 | 9.130 | 1,357,916 | +1.03(+12.72%) |
Jan 19, 2021 | 8.010 | 8.500 | 7.950 | 8.100 | 634,189 | +0.16(+2.02%) |
Jan 15, 2021 | 8.070 | 8.118 | 7.750 | 7.940 | 555,600 | -0.16(-1.98%) |
Jan 14, 2021 | 8.120 | 8.320 | 7.920 | 8.100 | 878,991 | -0.14(-1.70%) |
Jan 13, 2021 | 8.210 | 8.600 | 8.170 | 8.240 | 575,790 | +0.03(+0.37%) |
Jan 12, 2021 | 8.770 | 8.770 | 8.020 | 8.210 | 1,096,774 | -0.60(-6.81%) |
Jan 11, 2021 | 8.670 | 9.660 | 8.390 | 8.810 | 4,339,586 | +0.39(+4.63%) |
Jan 08, 2021 | 6.550 | 9.360 | 6.550 | 8.420 | 20,386,000 | +3.44(+69.08%) |
Jan 07, 2021 | 4.850 | 5.030 | 4.790 | 4.980 | 207,527 | +0.22(+4.62%) |
Jan 06, 2021 | 4.990 | 5.000 | 4.710 | 4.760 | 333,235 | -0.16(-3.25%) |
Jan 05, 2021 | 4.810 | 5.040 | 4.800 | 4.920 | 325,510 | +0.16(+3.36%) |
Jan 04, 2021 | 4.890 | 4.950 | 4.709 | 4.760 | 453,852 | -0.07(-1.45%) |
Dec 31, 2020 | 4.830 | 4.830 | 4.830 | 187,122 | -0.03(-0.62%) | |
Dec 30, 2020 | 4.790 | 4.980 | 4.760 | 4.860 | 187,122 | +0.07(+1.46%) |
Dec 29, 2020 | 4.970 | 4.970 | 4.660 | 4.790 | 372,057 | -0.16(-3.23%) |
Dec 28, 2020 | 5.000 | 5.180 | 4.900 | 4.950 | 321,307 | +0.01(+0.20%) |
Dec 24, 2020 | 5.100 | 5.240 | 4.860 | 4.940 | 231,400 | -0.19(-3.70%) |
Dec 23, 2020 | 5.000 | 5.240 | 4.800 | 5.130 | 300,109 | +0.12(+2.40%) |
Dec 22, 2020 | 5.200 | 5.240 | 4.990 | 5.010 | 267,939 | -0.14(-2.72%) |
Dec 21, 2020 | 5.080 | 5.191 | 4.980 | 5.150 | 294,174 | -0.06(-1.15%) |
Dec 18, 2020 | 5.400 | 5.480 | 5.210 | 5.210 | 527,900 | -0.21(-3.87%) |
Dec 17, 2020 | 5.230 | 5.520 | 5.120 | 5.420 | 346,149 | +0.16(+3.04%) |
Dec 16, 2020 | 5.230 | 5.400 | 5.130 | 5.260 | 327,552 | +0.02(+0.38%) |
Dec 15, 2020 | 5.120 | 5.380 | 5.050 | 5.240 | 528,367 | +0.16(+3.15%) |
Dec 14, 2020 | 5.000 | 5.120 | 4.900 | 5.080 | 400,752 | +0.15(+3.04%) |
Dec 11, 2020 | 5.010 | 5.020 | 4.790 | 4.930 | 338,700 | -0.09(-1.79%) |
Dec 10, 2020 | 4.770 | 5.180 | 4.550 | 5.020 | 729,521 | +0.23(+4.80%) |
Dec 09, 2020 | 5.030 | 5.130 | 4.535 | 4.790 | 1,380,263 | -0.31(-6.08%) |
Dec 08, 2020 | 4.500 | 5.210 | 4.340 | 5.100 | 2,223,708 | +0.56(+12.33%) |
Dec 07, 2020 | 4.040 | 4.580 | 3.860 | 4.540 | 3,647,577 | +0.92(+25.41%) |
Dec 04, 2020 | 3.470 | 3.630 | 3.410 | 3.620 | 239,800 | +0.18(+5.23%) |
Dec 03, 2020 | 3.500 | 3.510 | 3.410 | 3.440 | 228,833 | -0.04(-1.15%) |
Dec 02, 2020 | 3.550 | 3.680 | 3.380 | 3.480 | 528,724 | -0.07(-1.97%) |
Dec 01, 2020 | 3.780 | 3.880 | 3.490 | 3.550 | 509,487 | -0.22(-5.84%) |
Nov 30, 2020 | 3.830 | 4.060 | 3.740 | 3.770 | 804,787 | -0.04(-1.05%) |
Nov 27, 2020 | 3.730 | 3.820 | 3.650 | 3.810 | 123,000 | +0.12(+3.25%) |
Nov 25, 2020 | 3.740 | 3.799 | 3.620 | 3.690 | 185,200 | -0.07(-1.86%) |
Nov 24, 2020 | 3.860 | 3.860 | 3.610 | 3.760 | 492,770 | -0.04(-1.05%) |
Nov 23, 2020 | 3.400 | 3.820 | 3.360 | 3.800 | 1,058,434 | +0.47(+14.11%) |
Nov 20, 2020 | 3.200 | 3.360 | 3.160 | 3.330 | 235,700 | +0.10(+3.10%) |
Nov 19, 2020 | 3.400 | 3.400 | 3.200 | 3.230 | 293,162 | -0.14(-4.15%) |
Nov 18, 2020 | 3.450 | 3.485 | 3.370 | 3.370 | 281,101 | -0.05(-1.46%) |
Nov 17, 2020 | 3.520 | 3.520 | 3.410 | 3.420 | 267,156 | -0.15(-4.20%) |
Nov 16, 2020 | 3.470 | 3.615 | 3.458 | 3.570 | 367,937 | +0.19(+5.62%) |
Nov 13, 2020 | 3.260 | 3.475 | 3.255 | 3.380 | 258,400 | +0.14(+4.32%) |
Nov 12, 2020 | 3.370 | 3.390 | 3.180 | 3.240 | 276,693 | -0.15(-4.42%) |
Nov 11, 2020 | 3.130 | 3.445 | 3.100 | 3.390 | 556,701 | +0.28(+9.00%) |
Nov 10, 2020 | 3.150 | 3.150 | 3.030 | 3.110 | 264,704 | +0.03(+0.97%) |
Nov 09, 2020 | 3.150 | 3.200 | 3.040 | 3.080 | 356,663 | +0.00(+0.00%) |
Nov 06, 2020 | 3.100 | 3.130 | 2.980 | 3.080 | 464,700 | -0.01(-0.32%) |
Nov 05, 2020 | 3.170 | 3.280 | 2.870 | 3.090 | 937,347 | +0.03(+0.98%) |
Nov 04, 2020 | 2.760 | 3.150 | 2.730 | 3.060 | 500,633 | +0.24(+8.51%) |
Nov 03, 2020 | 2.660 | 2.820 | 2.591 | 2.820 | 278,724 | +0.18(+6.82%) |
Nov 02, 2020 | 2.720 | 2.720 | 2.540 | 2.640 | 231,168 | -0.03(-1.12%) |
Oct 30, 2020 | 2.750 | 2.780 | 2.550 | 2.670 | 409,700 | -0.09(-3.26%) |
Oct 29, 2020 | 2.680 | 2.810 | 2.620 | 2.760 | 274,894 | +0.06(+2.22%) |
Oct 28, 2020 | 2.700 | 2.770 | 2.630 | 2.700 | 236,544 | -0.04(-1.46%) |
Oct 27, 2020 | 2.750 | 2.820 | 2.730 | 2.740 | 151,099 | -0.03(-1.08%) |
Oct 26, 2020 | 2.800 | 2.817 | 2.700 | 2.770 | 227,511 | -0.05(-1.77%) |
Oct 23, 2020 | 2.720 | 2.860 | 2.690 | 2.820 | 248,100 | +0.09(+3.30%) |
Oct 22, 2020 | 2.640 | 2.820 | 2.640 | 2.730 | 277,501 | +0.01(+0.37%) |
Oct 21, 2020 | 2.780 | 2.850 | 2.700 | 2.720 | 243,011 | -0.07(-2.51%) |
Oct 20, 2020 | 2.870 | 2.920 | 2.720 | 2.790 | 526,970 | -0.08(-2.79%) |
Oct 19, 2020 | 2.880 | 3.035 | 2.830 | 2.870 | 288,833 | +0.01(+0.35%) |
Oct 16, 2020 | 2.800 | 2.970 | 2.800 | 2.860 | 365,200 | +0.03(+1.06%) |
Oct 15, 2020 | 2.850 | 2.960 | 2.820 | 2.830 | 324,471 | -0.05(-1.74%) |
Oct 14, 2020 | 2.940 | 3.090 | 2.860 | 2.880 | 387,046 | -0.07(-2.37%) |
Oct 13, 2020 | 2.920 | 3.020 | 2.910 | 2.950 | 233,462 | +0.02(+0.68%) |
Oct 12, 2020 | 3.040 | 3.070 | 2.920 | 2.930 | 457,578 | -0.10(-3.30%) |
Oct 09, 2020 | 2.970 | 3.175 | 2.970 | 3.030 | 299,800 | +0.09(+3.06%) |
Oct 08, 2020 | 3.090 | 3.130 | 2.920 | 2.940 | 474,311 | -0.08(-2.65%) |
Oct 07, 2020 | 2.570 | 3.180 | 2.560 | 3.020 | 1,669,256 | +0.50(+19.84%) |
Oct 06, 2020 | 2.560 | 2.635 | 2.500 | 2.520 | 337,500 | -0.02(-0.79%) |
Oct 05, 2020 | 2.470 | 2.620 | 2.470 | 2.540 | 232,111 | +0.11(+4.53%) |
Oct 02, 2020 | 2.460 | 2.550 | 2.430 | 2.430 | 260,100 | -0.11(-4.33%) |
Oct 01, 2020 | 2.520 | 2.570 | 2.470 | 2.540 | 202,131 | +0.05(+2.01%) |
Sep 30, 2020 | 2.510 | 2.600 | 2.480 | 2.490 | 370,576 | -0.03(-1.19%) |
Sep 29, 2020 | 2.520 | 2.640 | 2.510 | 2.520 | 306,193 | -0.02(-0.79%) |
Sep 28, 2020 | 2.600 | 2.640 | 2.440 | 2.540 | 350,528 | -0.08(-3.05%) |
Sep 25, 2020 | 2.600 | 2.673 | 2.550 | 2.620 | 308,600 | -0.01(-0.38%) |
Sep 24, 2020 | 2.970 | 3.000 | 2.630 | 2.630 | 403,033 | -0.37(-12.33%) |
Sep 23, 2020 | 2.850 | 3.120 | 2.770 | 3.000 | 934,772 | +0.15(+5.26%) |
Sep 22, 2020 | 2.870 | 2.890 | 2.685 | 2.850 | 426,775 | -0.05(-1.72%) |
Sep 21, 2020 | 2.770 | 2.910 | 2.580 | 2.900 | 628,446 | +0.05(+1.75%) |
Sep 18, 2020 | 2.510 | 2.890 | 2.480 | 2.850 | 1,046,600 | +0.31(+12.20%) |
Sep 17, 2020 | 2.310 | 2.600 | 2.220 | 2.540 | 1,147,432 | +0.19(+8.09%) |
Sep 16, 2020 | 2.380 | 2.390 | 2.310 | 2.350 | 327,625 | -0.02(-0.84%) |
Sep 15, 2020 | 2.440 | 2.454 | 2.350 | 2.370 | 376,808 | -0.03(-1.25%) |
Sep 14, 2020 | 2.400 | 2.440 | 2.330 | 2.400 | 567,796 | +0.03(+1.27%) |
Sep 11, 2020 | 2.480 | 2.480 | 2.310 | 2.370 | 298,500 | -0.10(-4.05%) |
Sep 10, 2020 | 2.450 | 2.570 | 2.410 | 2.470 | 442,900 | +0.04(+1.65%) |
Sep 09, 2020 | 2.310 | 2.550 | 2.310 | 2.430 | 524,688 | +0.13(+5.65%) |
Sep 08, 2020 | 2.320 | 2.400 | 2.280 | 2.300 | 372,137 | -0.07(-2.95%) |
Sep 04, 2020 | 2.500 | 2.560 | 2.302 | 2.370 | 352,200 | -0.16(-6.32%) |
Sep 03, 2020 | 2.660 | 2.710 | 2.470 | 2.530 | 352,793 | -0.15(-5.60%) |
Sep 02, 2020 | 2.770 | 2.780 | 2.670 | 2.680 | 190,062 | -0.12(-4.29%) |
Sep 01, 2020 | 2.810 | 2.850 | 2.760 | 2.800 | 278,676 | -0.01(-0.36%) |
Aug 31, 2020 | 2.790 | 2.830 | 2.660 | 2.810 | 429,887 | -0.01(-0.35%) |
Aug 28, 2020 | 2.750 | 2.820 | 2.620 | 2.820 | 440,000 | +0.02(+0.71%) |
Aug 27, 2020 | 2.780 | 2.820 | 2.720 | 2.800 | 333,972 | +0.01(+0.36%) |
Aug 26, 2020 | 2.800 | 2.830 | 2.750 | 2.790 | 331,943 | -0.01(-0.36%) |
Aug 25, 2020 | 2.810 | 2.835 | 2.735 | 2.800 | 385,415 | -0.06(-2.10%) |
Aug 24, 2020 | 2.930 | 2.930 | 2.650 | 2.860 | 616,724 | -0.01(-0.35%) |
Aug 21, 2020 | 2.910 | 2.950 | 2.800 | 2.870 | 383,300 | -0.10(-3.37%) |
Aug 20, 2020 | 2.800 | 3.060 | 2.790 | 2.970 | 886,242 | +0.19(+6.83%) |
Aug 19, 2020 | 2.920 | 2.920 | 2.780 | 2.780 | 219,474 | -0.10(-3.47%) |
Aug 18, 2020 | 3.020 | 3.020 | 2.760 | 2.880 | 565,886 | -0.14(-4.64%) |
Aug 17, 2020 | 2.900 | 3.130 | 2.890 | 3.020 | 360,810 | +0.13(+4.50%) |
Aug 14, 2020 | 2.910 | 2.935 | 2.808 | 2.890 | 287,700 | -0.04(-1.37%) |
Aug 13, 2020 | 2.980 | 3.030 | 2.880 | 2.930 | 326,566 | +0.00(+0.00%) |
Aug 12, 2020 | 2.960 | 3.080 | 2.900 | 2.930 | 397,892 | -0.03(-1.01%) |
Aug 11, 2020 | 3.200 | 3.210 | 2.915 | 2.960 | 695,064 | -0.28(-8.64%) |
Aug 10, 2020 | 3.380 | 3.420 | 3.120 | 3.240 | 582,660 | -0.17(-4.99%) |
Aug 07, 2020 | 3.220 | 3.430 | 3.190 | 3.410 | 415,800 | +0.18(+5.57%) |
Aug 06, 2020 | 3.440 | 3.480 | 3.200 | 3.230 | 373,883 | -0.18(-5.28%) |
Aug 05, 2020 | 3.350 | 3.435 | 3.180 | 3.410 | 431,591 | +0.07(+2.10%) |
Aug 04, 2020 | 3.140 | 3.520 | 3.140 | 3.340 | 514,825 | +0.20(+6.37%) |
Aug 03, 2020 | 3.090 | 3.180 | 3.050 | 3.140 | 649,792 | +0.03(+0.96%) |
Jul 31, 2020 | 3.190 | 3.255 | 3.060 | 3.110 | 309,100 | -0.11(-3.42%) |
Jul 30, 2020 | 3.120 | 3.335 | 3.120 | 3.220 | 373,691 | +0.07(+2.22%) |
Jul 29, 2020 | 3.260 | 3.410 | 3.100 | 3.150 | 819,772 | -0.11(-3.37%) |
Jul 28, 2020 | 3.280 | 3.350 | 3.230 | 3.260 | 191,399 | -0.05(-1.51%) |
Jul 27, 2020 | 3.460 | 3.520 | 3.200 | 3.310 | 492,966 | -0.14(-4.06%) |
Jul 24, 2020 | 3.660 | 3.760 | 3.410 | 3.450 | 335,000 | -0.19(-5.22%) |
Jul 23, 2020 | 3.650 | 3.880 | 3.580 | 3.640 | 406,534 | -0.02(-0.55%) |
Jul 22, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 264,338 | -0.02(-0.54%) |
Jul 21, 2020 | 3.760 | 3.760 | 3.560 | 3.680 | 282,688 | -0.03(-0.81%) |
Jul 20, 2020 | 3.740 | 3.865 | 3.610 | 3.710 | 755,530 | -0.01(-0.27%) |
Jul 17, 2020 | 3.290 | 3.805 | 3.270 | 3.720 | 939,800 | +0.43(+13.07%) |
Jul 16, 2020 | 3.180 | 3.380 | 3.120 | 3.290 | 415,568 | +0.06(+1.86%) |
Jul 15, 2020 | 3.030 | 3.330 | 3.022 | 3.230 | 561,988 | +0.22(+7.31%) |
Jul 14, 2020 | 3.160 | 3.160 | 2.951 | 3.010 | 326,871 | -0.02(-0.66%) |
Jul 13, 2020 | 3.060 | 3.170 | 3.020 | 3.030 | 517,461 | -0.03(-0.98%) |
Jul 10, 2020 | 3.110 | 3.150 | 3.045 | 3.060 | 332,400 | -0.04(-1.29%) |
Jul 09, 2020 | 3.130 | 3.160 | 3.060 | 3.100 | 307,565 | -0.01(-0.32%) |
Jul 08, 2020 | 3.030 | 3.180 | 3.030 | 3.110 | 421,782 | +0.06(+1.97%) |
Jul 07, 2020 | 3.170 | 3.320 | 3.045 | 3.050 | 1,460,030 | -0.16(-4.98%) |
Jul 06, 2020 | 3.200 | 3.290 | 3.150 | 3.210 | 311,515 | +0.05(+1.58%) |
Jul 02, 2020 | 3.240 | 3.240 | 3.110 | 3.160 | 276,700 | -0.03(-0.94%) |
Jul 01, 2020 | 3.100 | 3.209 | 3.055 | 3.190 | 388,127 | +0.09(+2.90%) |
Jun 30, 2020 | 3.120 | 3.160 | 3.020 | 3.100 | 345,032 | -0.03(-0.96%) |
Jun 29, 2020 | 3.040 | 3.140 | 2.950 | 3.130 | 544,673 | +0.11(+3.81%) |
Jun 26, 2020 | 3.090 | 3.190 | 3.000 | 3.015 | 983,200 | -0.09(-3.05%) |
Jun 25, 2020 | 3.050 | 3.130 | 3.020 | 3.110 | 228,579 | +0.02(+0.65%) |
Jun 24, 2020 | 3.150 | 3.180 | 2.970 | 3.090 | 304,199 | -0.06(-2.06%) |
Jun 23, 2020 | 3.290 | 3.333 | 3.100 | 3.155 | 336,051 | -0.14(-4.10%) |
Jun 22, 2020 | 3.130 | 3.290 | 3.060 | 3.290 | 266,867 | +0.18(+5.79%) |
Jun 19, 2020 | 3.210 | 3.270 | 3.100 | 3.110 | 487,500 | -0.09(-2.81%) |
Jun 18, 2020 | 3.050 | 3.215 | 3.020 | 3.200 | 299,569 | +0.12(+3.90%) |
Jun 17, 2020 | 3.190 | 3.190 | 3.040 | 3.080 | 294,796 | -0.02(-0.65%) |
Jun 16, 2020 | 3.190 | 3.250 | 2.950 | 3.100 | 232,965 | +0.01(+0.32%) |
Jun 15, 2020 | 2.810 | 3.180 | 2.800 | 3.090 | 488,705 | +0.17(+5.82%) |
Jun 12, 2020 | 2.900 | 3.020 | 2.800 | 2.920 | 362,100 | +0.07(+2.46%) |
Jun 11, 2020 | 3.000 | 3.080 | 2.820 | 2.850 | 627,692 | -0.25(-8.06%) |
Jun 10, 2020 | 3.200 | 3.240 | 3.090 | 3.100 | 346,702 | -0.06(-1.90%) |
Jun 09, 2020 | 3.160 | 3.260 | 3.150 | 3.160 | 253,611 | -0.07(-2.17%) |
Jun 08, 2020 | 3.200 | 3.320 | 3.170 | 3.230 | 404,850 | +0.04(+1.25%) |
Jun 05, 2020 | 3.250 | 3.275 | 3.120 | 3.190 | 553,100 | +0.04(+1.27%) |
Jun 04, 2020 | 3.280 | 3.370 | 3.130 | 3.150 | 424,369 | -0.21(-6.25%) |
Jun 03, 2020 | 3.320 | 3.390 | 3.210 | 3.360 | 484,860 | +0.06(+1.82%) |
Jun 02, 2020 | 3.250 | 3.330 | 3.110 | 3.300 | 444,805 | +0.06(+1.85%) |
Jun 01, 2020 | 3.160 | 3.310 | 3.140 | 3.240 | 550,938 | +0.12(+3.85%) |
May 29, 2020 | 3.170 | 3.240 | 3.110 | 3.120 | 510,100 | -0.06(-1.89%) |
May 28, 2020 | 3.530 | 3.570 | 3.140 | 3.180 | 453,189 | -0.34(-9.66%) |
May 27, 2020 | 3.610 | 3.700 | 3.420 | 3.520 | 612,722 | -0.11(-3.03%) |
May 26, 2020 | 3.400 | 3.850 | 3.300 | 3.630 | 885,700 | +0.29(+8.68%) |
May 22, 2020 | 3.370 | 3.380 | 3.220 | 3.340 | 463,200 | -0.03(-0.89%) |
May 21, 2020 | 3.410 | 3.430 | 3.320 | 3.370 | 494,610 | -0.04(-1.17%) |
May 20, 2020 | 3.070 | 3.493 | 3.070 | 3.410 | 934,113 | +0.39(+12.91%) |
May 19, 2020 | 3.280 | 3.380 | 3.010 | 3.020 | 1,062,552 | -0.31(-9.31%) |
May 18, 2020 | 3.210 | 3.380 | 3.210 | 3.330 | 732,906 | +0.15(+4.72%) |
May 15, 2020 | 3.580 | 3.660 | 3.150 | 3.180 | 1,467,300 | -0.42(-11.67%) |
May 14, 2020 | 3.380 | 3.880 | 3.350 | 3.600 | 2,231,868 | +0.25(+7.46%) |
May 13, 2020 | 2.980 | 3.740 | 2.710 | 3.350 | 3,250,254 | +0.36(+12.04%) |
May 12, 2020 | 3.110 | 3.250 | 2.920 | 2.990 | 919,091 | -0.12(-3.86%) |
May 11, 2020 | 2.860 | 3.140 | 2.700 | 3.110 | 1,364,896 | +0.18(+6.14%) |
May 08, 2020 | 2.750 | 2.980 | 2.730 | 2.930 | 1,508,300 | +0.17(+6.16%) |
May 07, 2020 | 2.420 | 2.780 | 2.290 | 2.760 | 1,503,952 | +0.24(+9.52%) |
May 06, 2020 | 2.380 | 2.640 | 2.330 | 2.520 | 1,038,091 | +0.18(+7.69%) |
May 05, 2020 | 2.590 | 2.740 | 2.265 | 2.340 | 1,105,557 | -0.26(-10.00%) |
May 04, 2020 | 2.450 | 2.780 | 2.360 | 2.600 | 1,306,009 | +0.19(+7.88%) |
May 01, 2020 | 2.260 | 2.420 | 2.170 | 2.410 | 1,119,200 | +0.11(+4.78%) |
Apr 30, 2020 | 2.100 | 2.390 | 1.950 | 2.300 | 2,720,464 | +0.15(+6.98%) |
Apr 29, 2020 | 1.970 | 2.620 | 1.820 | 2.150 | 25,394,702 | +0.64(+42.38%) |
Apr 28, 2020 | 1.540 | 1.540 | 1.450 | 1.510 | 579,720 | -0.02(-1.31%) |
Apr 27, 2020 | 1.470 | 1.540 | 1.420 | 1.530 | 406,835 | +0.09(+6.25%) |
Apr 24, 2020 | 1.420 | 1.470 | 1.380 | 1.440 | 379,300 | +0.03(+2.13%) |
Apr 23, 2020 | 1.440 | 1.500 | 1.370 | 1.410 | 240,774 | -0.03(-2.08%) |
Apr 22, 2020 | 1.460 | 1.490 | 1.430 | 1.440 | 155,838 | +0.00(+0.00%) |
Apr 21, 2020 | 1.500 | 1.560 | 1.410 | 1.440 | 262,589 | -0.10(-6.49%) |
Apr 20, 2020 | 1.550 | 1.620 | 1.510 | 1.540 | 185,719 | -0.05(-3.14%) |
Apr 17, 2020 | 1.540 | 1.620 | 1.530 | 1.590 | 271,200 | +0.07(+4.61%) |
Apr 16, 2020 | 1.560 | 1.580 | 1.500 | 1.520 | 254,731 | -0.02(-1.30%) |
Apr 15, 2020 | 1.540 | 1.560 | 1.490 | 1.540 | 172,970 | -0.04(-2.53%) |
Apr 14, 2020 | 1.550 | 1.620 | 1.550 | 1.580 | 179,520 | +0.05(+3.27%) |
Apr 13, 2020 | 1.490 | 1.580 | 1.465 | 1.530 | 342,340 | +0.02(+0.99%) |
Apr 09, 2020 | 1.480 | 1.530 | 1.440 | 1.515 | 331,700 | +0.07(+5.21%) |
Apr 08, 2020 | 1.420 | 1.490 | 1.400 | 1.440 | 315,746 | +0.04(+2.86%) |
Apr 07, 2020 | 1.420 | 1.430 | 1.375 | 1.400 | 200,156 | +0.00(+0.00%) |
Apr 06, 2020 | 1.340 | 1.440 | 1.340 | 1.400 | 270,416 | +0.07(+5.26%) |
Apr 03, 2020 | 1.360 | 1.390 | 1.300 | 1.330 | 288,600 | -0.04(-2.92%) |
Apr 02, 2020 | 1.380 | 1.420 | 1.310 | 1.370 | 285,000 | +0.00(+0.00%) |