Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.200 | 5.240 | 5.170 | 5.220 | 220,402 | +0.06(+1.16%) |
Mar 30, 2021 | 5.100 | 5.160 | 5.070 | 5.160 | 74,473 | +0.09(+1.78%) |
Mar 29, 2021 | 5.240 | 5.260 | 5.043 | 5.070 | 264,388 | -0.15(-2.87%) |
Mar 26, 2021 | 5.230 | 5.270 | 5.160 | 5.220 | 219,400 | +0.03(+0.58%) |
Mar 25, 2021 | 5.100 | 5.220 | 5.050 | 5.190 | 199,186 | +0.10(+1.96%) |
Mar 24, 2021 | 5.390 | 5.410 | 5.090 | 5.090 | 286,276 | -0.31(-5.74%) |
Mar 23, 2021 | 5.530 | 5.550 | 5.250 | 5.400 | 697,500 | -0.03(-0.55%) |
Mar 22, 2021 | 5.250 | 5.680 | 5.210 | 5.430 | 915,214 | +0.31(+6.05%) |
Mar 19, 2021 | 5.140 | 5.150 | 4.950 | 5.120 | 274,700 | +0.01(+0.20%) |
Mar 18, 2021 | 5.030 | 5.290 | 5.020 | 5.110 | 274,289 | +0.07(+1.39%) |
Mar 17, 2021 | 5.010 | 5.050 | 4.980 | 5.040 | 272,373 | +0.06(+1.20%) |
Mar 16, 2021 | 4.890 | 5.020 | 4.850 | 4.980 | 155,766 | +0.11(+2.26%) |
Mar 15, 2021 | 4.800 | 4.900 | 4.770 | 4.870 | 264,280 | +0.06(+1.25%) |
Mar 12, 2021 | 4.750 | 4.850 | 4.739 | 4.810 | 155,700 | +0.09(+1.91%) |
Mar 11, 2021 | 4.710 | 4.800 | 4.710 | 4.720 | 129,438 | +0.00(+0.00%) |
Mar 10, 2021 | 4.730 | 4.790 | 4.690 | 4.720 | 154,280 | +0.02(+0.43%) |
Mar 09, 2021 | 4.700 | 4.740 | 4.660 | 4.700 | 92,802 | +0.00(+0.00%) |
Mar 08, 2021 | 4.680 | 4.730 | 4.670 | 4.700 | 124,567 | +0.01(+0.21%) |
Mar 05, 2021 | 4.620 | 4.690 | 4.560 | 4.690 | 95,400 | +0.08(+1.74%) |
Mar 04, 2021 | 4.710 | 4.710 | 4.570 | 4.610 | 91,001 | -0.09(-1.91%) |
Mar 03, 2021 | 4.680 | 4.700 | 4.650 | 4.700 | 46,304 | +0.02(+0.43%) |
Mar 02, 2021 | 4.650 | 4.685 | 4.620 | 4.680 | 142,888 | +0.06(+1.30%) |
Mar 01, 2021 | 4.630 | 4.660 | 4.600 | 4.620 | 88,722 | +0.06(+1.32%) |
Feb 26, 2021 | 4.670 | 4.670 | 4.530 | 4.560 | 117,600 | -0.07(-1.51%) |
Feb 25, 2021 | 4.630 | 4.650 | 4.600 | 4.630 | 65,779 | +0.03(+0.65%) |
Feb 24, 2021 | 4.590 | 4.630 | 4.580 | 4.600 | 88,608 | +0.06(+1.32%) |
Feb 23, 2021 | 4.670 | 4.670 | 4.510 | 4.540 | 81,186 | -0.11(-2.37%) |
Feb 22, 2021 | 4.580 | 4.660 | 4.510 | 4.650 | 160,647 | +0.13(+2.88%) |
Feb 19, 2021 | 4.530 | 4.560 | 4.510 | 4.520 | 93,400 | +0.00(+0.00%) |
Feb 18, 2021 | 4.510 | 4.560 | 4.500 | 4.520 | 63,912 | +0.01(+0.22%) |
Feb 17, 2021 | 4.500 | 4.550 | 4.410 | 4.510 | 213,337 | +0.00(+0.00%) |
Feb 16, 2021 | 4.530 | 4.620 | 4.490 | 4.510 | 335,206 | -0.15(-3.22%) |
Feb 12, 2021 | 4.670 | 4.700 | 4.650 | 4.660 | 108,400 | -0.01(-0.21%) |
Feb 11, 2021 | 4.700 | 4.720 | 4.670 | 4.670 | 157,553 | -0.01(-0.21%) |
Feb 10, 2021 | 4.700 | 4.700 | 4.600 | 4.680 | 267,171 | +0.04(+0.86%) |
Feb 09, 2021 | 4.540 | 4.650 | 4.520 | 4.640 | 488,491 | +0.13(+2.88%) |
Feb 08, 2021 | 4.490 | 4.530 | 4.460 | 4.510 | 232,285 | +0.04(+0.89%) |
Feb 05, 2021 | 4.490 | 4.490 | 4.350 | 4.470 | 159,500 | -0.01(-0.22%) |
Feb 04, 2021 | 4.480 | 4.530 | 4.450 | 4.480 | 140,500 | +0.00(+0.00%) |
Feb 03, 2021 | 4.500 | 4.540 | 4.470 | 4.480 | 178,976 | -0.01(-0.22%) |
Feb 02, 2021 | 4.480 | 4.550 | 4.450 | 4.490 | 174,565 | +0.04(+0.90%) |
Feb 01, 2021 | 4.500 | 4.550 | 4.400 | 4.450 | 380,092 | -0.03(-0.67%) |
Jan 29, 2021 | 4.300 | 4.500 | 4.260 | 4.480 | 603,800 | +0.20(+4.68%) |
Jan 28, 2021 | 4.220 | 4.300 | 4.170 | 4.280 | 55,727 | +0.09(+2.15%) |
Jan 27, 2021 | 4.230 | 4.230 | 4.150 | 4.190 | 89,386 | -0.04(-0.95%) |
Jan 26, 2021 | 4.280 | 4.280 | 4.230 | 4.230 | 101,684 | -0.05(-1.17%) |
Jan 25, 2021 | 4.250 | 4.290 | 4.200 | 4.280 | 219,936 | +0.08(+1.90%) |
Jan 22, 2021 | 4.100 | 4.200 | 4.080 | 4.200 | 115,300 | +0.08(+1.94%) |
Jan 21, 2021 | 4.160 | 4.200 | 4.120 | 4.120 | 55,941 | -0.05(-1.20%) |
Jan 20, 2021 | 4.190 | 4.215 | 4.160 | 4.170 | 54,302 | -0.02(-0.48%) |
Jan 19, 2021 | 4.210 | 4.290 | 4.190 | 4.190 | 110,706 | -0.02(-0.48%) |
Jan 15, 2021 | 4.200 | 4.230 | 4.180 | 4.210 | 56,400 | -0.03(-0.71%) |
Jan 14, 2021 | 4.260 | 4.280 | 4.210 | 4.240 | 56,263 | +0.01(+0.24%) |
Jan 13, 2021 | 4.250 | 4.280 | 4.207 | 4.230 | 47,049 | -0.02(-0.47%) |
Jan 12, 2021 | 4.270 | 4.280 | 4.190 | 4.250 | 71,839 | +0.02(+0.47%) |
Jan 11, 2021 | 4.220 | 4.280 | 4.220 | 4.230 | 105,507 | -0.05(-1.17%) |
Jan 08, 2021 | 4.290 | 4.300 | 4.230 | 4.280 | 88,500 | +0.01(+0.23%) |
Jan 07, 2021 | 4.280 | 4.280 | 4.210 | 4.270 | 82,119 | +0.04(+0.95%) |
Jan 06, 2021 | 4.220 | 4.280 | 4.201 | 4.230 | 105,313 | +0.06(+1.44%) |
Jan 05, 2021 | 4.230 | 4.250 | 4.140 | 4.170 | 50,594 | -0.09(-2.11%) |
Jan 04, 2021 | 4.160 | 4.280 | 4.090 | 4.260 | 164,715 | +0.10(+2.40%) |
Dec 31, 2020 | 4.160 | 4.160 | 4.160 | 69,218 | +0.06(+1.46%) | |
Dec 30, 2020 | 4.260 | 4.273 | 4.070 | 4.100 | 69,218 | -0.14(-3.30%) |
Dec 29, 2020 | 4.300 | 4.380 | 4.160 | 4.240 | 111,443 | -0.04(-0.93%) |
Dec 28, 2020 | 4.280 | 4.450 | 4.250 | 4.280 | 295,370 | +0.07(+1.66%) |
Dec 24, 2020 | 4.200 | 4.260 | 4.190 | 4.210 | 52,100 | +0.03(+0.72%) |
Dec 23, 2020 | 4.080 | 4.220 | 4.070 | 4.180 | 84,459 | +0.12(+3.04%) |
Dec 22, 2020 | 4.100 | 4.142 | 4.050 | 4.057 | 40,846 | -0.07(-1.77%) |
Dec 21, 2020 | 4.000 | 4.170 | 3.970 | 4.130 | 100,352 | +0.10(+2.48%) |
Dec 18, 2020 | 4.130 | 4.200 | 4.030 | 4.030 | 102,600 | -0.05(-1.23%) |
Dec 17, 2020 | 4.080 | 4.190 | 4.050 | 4.080 | 52,751 | -0.02(-0.49%) |
Dec 16, 2020 | 4.100 | 4.160 | 4.090 | 4.100 | 107,152 | +0.02(+0.49%) |
Dec 15, 2020 | 4.190 | 4.210 | 4.080 | 4.080 | 51,785 | -0.08(-1.92%) |
Dec 14, 2020 | 4.240 | 4.242 | 4.120 | 4.160 | 53,909 | -0.01(-0.24%) |
Dec 11, 2020 | 4.120 | 4.170 | 4.100 | 4.170 | 39,200 | +0.06(+1.46%) |
Dec 10, 2020 | 4.150 | 4.200 | 4.100 | 4.110 | 68,077 | -0.04(-1.08%) |
Dec 09, 2020 | 4.210 | 4.250 | 4.129 | 4.155 | 69,990 | -0.05(-1.31%) |
Dec 08, 2020 | 4.250 | 4.310 | 4.160 | 4.210 | 62,567 | +0.02(+0.48%) |
Dec 07, 2020 | 4.220 | 4.240 | 4.160 | 4.190 | 39,225 | -0.05(-1.18%) |
Dec 04, 2020 | 4.180 | 4.250 | 4.121 | 4.240 | 79,000 | +0.10(+2.42%) |
Dec 03, 2020 | 4.160 | 4.160 | 4.090 | 4.140 | 20,727 | +0.02(+0.49%) |
Dec 02, 2020 | 4.170 | 4.182 | 4.080 | 4.120 | 63,806 | -0.06(-1.44%) |
Dec 01, 2020 | 4.260 | 4.300 | 4.150 | 4.180 | 48,632 | -0.03(-0.71%) |
Nov 30, 2020 | 4.230 | 4.300 | 4.180 | 4.210 | 96,210 | +0.04(+0.93%) |
Nov 27, 2020 | 4.260 | 4.280 | 4.170 | 4.171 | 32,700 | -0.02(-0.45%) |
Nov 25, 2020 | 4.150 | 4.200 | 4.100 | 4.190 | 30,700 | +0.04(+1.01%) |
Nov 24, 2020 | 4.150 | 4.150 | 4.100 | 4.148 | 89,793 | +0.03(+0.68%) |
Nov 23, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 56,238 | +0.08(+1.98%) |
Nov 20, 2020 | 4.140 | 4.150 | 4.040 | 4.040 | 31,100 | -0.10(-2.42%) |
Nov 19, 2020 | 4.120 | 4.150 | 4.050 | 4.140 | 37,276 | +0.00(+0.00%) |
Nov 18, 2020 | 4.060 | 4.160 | 4.040 | 4.140 | 52,107 | +0.09(+2.22%) |
Nov 17, 2020 | 4.080 | 4.100 | 4.020 | 4.050 | 28,264 | -0.02(-0.49%) |
Nov 16, 2020 | 4.000 | 4.090 | 4.000 | 4.070 | 45,515 | +0.08(+2.01%) |
Nov 13, 2020 | 4.000 | 4.065 | 3.950 | 3.990 | 54,000 | +0.02(+0.50%) |
Nov 12, 2020 | 4.080 | 4.140 | 3.940 | 3.970 | 118,402 | -0.15(-3.64%) |
Nov 11, 2020 | 4.210 | 4.210 | 4.010 | 4.120 | 54,479 | -0.08(-1.91%) |
Nov 10, 2020 | 4.099 | 4.240 | 4.088 | 4.200 | 49,520 | +0.12(+2.94%) |
Nov 09, 2020 | 4.030 | 4.159 | 4.020 | 4.080 | 72,127 | +0.08(+2.00%) |
Nov 06, 2020 | 4.090 | 4.149 | 4.000 | 4.000 | 73,900 | -0.09(-2.20%) |
Nov 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 66,733 | -0.07(-1.68%) |
Nov 04, 2020 | 4.120 | 4.200 | 4.069 | 4.160 | 61,463 | +0.11(+2.72%) |
Nov 03, 2020 | 4.180 | 4.180 | 4.020 | 4.050 | 46,101 | -0.06(-1.46%) |
Nov 02, 2020 | 4.000 | 4.190 | 3.990 | 4.110 | 99,134 | +0.16(+4.05%) |
Oct 30, 2020 | 3.920 | 4.035 | 3.879 | 3.950 | 91,800 | -0.01(-0.25%) |
Oct 29, 2020 | 3.940 | 4.000 | 3.920 | 3.960 | 49,228 | +0.05(+1.28%) |
Oct 28, 2020 | 4.090 | 4.150 | 3.910 | 3.910 | 63,521 | -0.23(-5.47%) |
Oct 27, 2020 | 4.050 | 4.170 | 3.970 | 4.136 | 41,152 | +0.06(+1.47%) |
Oct 26, 2020 | 4.250 | 4.300 | 3.960 | 4.076 | 86,879 | -0.22(-5.20%) |
Oct 23, 2020 | 4.280 | 4.350 | 4.260 | 4.300 | 51,900 | +0.02(+0.47%) |
Oct 22, 2020 | 4.310 | 4.360 | 4.280 | 4.280 | 73,268 | +0.01(+0.23%) |
Oct 21, 2020 | 4.360 | 4.390 | 4.270 | 4.270 | 49,893 | -0.05(-1.16%) |
Oct 20, 2020 | 4.300 | 4.400 | 4.230 | 4.320 | 93,423 | +0.12(+2.86%) |
Oct 19, 2020 | 4.370 | 4.400 | 4.150 | 4.200 | 153,274 | -0.08(-1.87%) |
Oct 16, 2020 | 4.140 | 4.300 | 4.120 | 4.280 | 134,300 | +0.16(+3.88%) |
Oct 15, 2020 | 4.120 | 4.120 | 3.989 | 4.120 | 21,578 | +0.10(+2.49%) |
Oct 14, 2020 | 4.110 | 4.120 | 4.000 | 4.020 | 21,441 | -0.09(-2.19%) |
Oct 13, 2020 | 4.060 | 4.120 | 3.950 | 4.110 | 46,744 | +0.08(+1.99%) |
Oct 12, 2020 | 4.050 | 4.060 | 4.010 | 4.030 | 54,547 | +0.02(+0.50%) |
Oct 09, 2020 | 4.020 | 4.040 | 3.960 | 4.010 | 45,700 | -0.01(-0.25%) |
Oct 08, 2020 | 4.060 | 4.060 | 3.990 | 4.020 | 19,371 | +0.02(+0.50%) |
Oct 07, 2020 | 4.040 | 4.069 | 3.960 | 4.000 | 33,096 | -0.01(-0.25%) |
Oct 06, 2020 | 3.890 | 4.080 | 3.880 | 4.010 | 27,838 | +0.06(+1.52%) |
Oct 05, 2020 | 4.010 | 4.040 | 3.950 | 3.950 | 49,844 | -0.05(-1.25%) |
Oct 02, 2020 | 3.710 | 4.000 | 3.710 | 4.000 | 65,700 | +0.05(+1.27%) |
Oct 01, 2020 | 3.980 | 4.000 | 3.910 | 3.950 | 18,234 | -0.02(-0.50%) |
Sep 30, 2020 | 3.940 | 4.020 | 3.890 | 3.970 | 48,555 | -0.01(-0.25%) |
Sep 29, 2020 | 4.000 | 4.000 | 3.900 | 3.980 | 24,480 | -0.01(-0.25%) |
Sep 28, 2020 | 3.940 | 4.000 | 3.910 | 3.990 | 84,868 | +0.09(+2.31%) |
Sep 25, 2020 | 3.800 | 3.930 | 3.800 | 3.900 | 38,600 | +0.10(+2.63%) |
Sep 24, 2020 | 3.750 | 3.860 | 3.710 | 3.800 | 73,418 | +0.03(+0.80%) |
Sep 23, 2020 | 3.920 | 3.930 | 3.760 | 3.770 | 56,092 | -0.13(-3.33%) |
Sep 22, 2020 | 3.950 | 3.950 | 3.800 | 3.900 | 65,342 | -0.01(-0.26%) |
Sep 21, 2020 | 3.900 | 3.990 | 3.820 | 3.910 | 136,997 | +0.20(+5.39%) |
Sep 18, 2020 | 4.000 | 4.000 | 3.710 | 3.710 | 133,500 | -0.27(-6.78%) |
Sep 17, 2020 | 3.960 | 4.070 | 3.910 | 3.980 | 48,174 | +0.05(+1.27%) |
Sep 16, 2020 | 3.970 | 4.070 | 3.920 | 3.930 | 91,287 | -0.04(-1.01%) |
Sep 15, 2020 | 3.990 | 4.000 | 3.870 | 3.970 | 79,064 | +0.02(+0.51%) |
Sep 14, 2020 | 3.970 | 4.000 | 3.840 | 3.950 | 130,226 | +0.15(+3.95%) |
Sep 11, 2020 | 3.600 | 3.950 | 3.550 | 3.800 | 338,500 | +0.38(+11.11%) |
Sep 10, 2020 | 3.420 | 3.440 | 3.400 | 3.420 | 17,899 | +0.01(+0.29%) |
Sep 09, 2020 | 3.420 | 3.450 | 3.400 | 3.410 | 26,293 | +0.00(+0.00%) |
Sep 08, 2020 | 3.490 | 3.490 | 3.380 | 3.410 | 36,795 | -0.10(-2.76%) |
Sep 04, 2020 | 3.430 | 3.520 | 3.370 | 3.507 | 32,400 | +0.10(+2.84%) |
Sep 03, 2020 | 3.450 | 3.525 | 3.400 | 3.410 | 63,726 | -0.06(-1.73%) |
Sep 02, 2020 | 3.450 | 3.530 | 3.424 | 3.470 | 67,598 | -0.06(-1.70%) |
Sep 01, 2020 | 3.570 | 3.570 | 3.450 | 3.530 | 48,539 | -0.02(-0.56%) |
Aug 31, 2020 | 3.550 | 3.630 | 3.520 | 3.550 | 36,285 | -0.05(-1.39%) |
Aug 28, 2020 | 3.450 | 3.600 | 3.430 | 3.600 | 38,000 | +0.17(+4.96%) |
Aug 27, 2020 | 3.477 | 3.510 | 3.375 | 3.430 | 97,705 | -0.05(-1.44%) |
Aug 26, 2020 | 3.560 | 3.570 | 3.460 | 3.480 | 28,868 | -0.07(-1.97%) |
Aug 25, 2020 | 3.630 | 3.630 | 3.528 | 3.550 | 14,635 | -0.03(-0.84%) |
Aug 24, 2020 | 3.540 | 3.620 | 3.400 | 3.580 | 58,651 | +0.14(+4.07%) |
Aug 21, 2020 | 3.470 | 3.530 | 3.414 | 3.440 | 53,300 | -0.06(-1.71%) |
Aug 20, 2020 | 3.510 | 3.575 | 3.500 | 3.500 | 29,366 | -0.05(-1.41%) |
Aug 19, 2020 | 3.550 | 3.615 | 3.540 | 3.550 | 31,306 | +0.04(+1.14%) |
Aug 18, 2020 | 3.600 | 3.630 | 3.500 | 3.510 | 55,298 | -0.12(-3.31%) |
Aug 17, 2020 | 3.610 | 3.712 | 3.610 | 3.630 | 70,248 | +0.02(+0.55%) |
Aug 14, 2020 | 3.540 | 3.630 | 3.520 | 3.610 | 15,800 | +0.03(+0.84%) |
Aug 13, 2020 | 3.620 | 3.676 | 3.580 | 3.580 | 37,953 | -0.02(-0.56%) |
Aug 12, 2020 | 3.680 | 3.740 | 3.600 | 3.600 | 36,963 | -0.08(-2.17%) |
Aug 11, 2020 | 3.650 | 3.690 | 3.600 | 3.680 | 53,957 | +0.05(+1.38%) |
Aug 10, 2020 | 3.550 | 3.650 | 3.543 | 3.630 | 110,700 | +0.10(+2.83%) |
Aug 07, 2020 | 3.410 | 3.530 | 3.360 | 3.530 | 74,300 | +0.21(+6.33%) |
Aug 06, 2020 | 3.380 | 3.380 | 3.310 | 3.320 | 17,805 | -0.03(-0.90%) |
Aug 05, 2020 | 3.300 | 3.430 | 3.210 | 3.350 | 55,800 | +0.10(+3.08%) |
Aug 04, 2020 | 3.240 | 3.290 | 3.180 | 3.250 | 79,284 | -0.03(-0.94%) |
Aug 03, 2020 | 3.290 | 3.320 | 3.150 | 3.281 | 74,565 | -0.04(-1.18%) |
Jul 31, 2020 | 3.380 | 3.480 | 3.310 | 3.320 | 76,200 | -0.12(-3.49%) |
Jul 30, 2020 | 3.440 | 3.580 | 3.420 | 3.440 | 81,511 | -0.12(-3.37%) |
Jul 29, 2020 | 3.550 | 3.580 | 3.520 | 3.560 | 88,780 | +0.01(+0.28%) |
Jul 28, 2020 | 3.600 | 3.600 | 3.500 | 3.550 | 29,610 | -0.02(-0.56%) |
Jul 27, 2020 | 3.530 | 3.610 | 3.480 | 3.570 | 90,258 | +0.09(+2.59%) |
Jul 24, 2020 | 3.540 | 3.540 | 3.450 | 3.480 | 55,400 | -0.03(-0.85%) |
Jul 23, 2020 | 3.400 | 3.570 | 3.350 | 3.510 | 78,687 | +0.06(+1.74%) |
Jul 22, 2020 | 3.110 | 3.500 | 3.030 | 3.450 | 428,132 | +0.54(+18.56%) |
Jul 21, 2020 | 2.900 | 2.940 | 2.900 | 2.910 | 114,422 | +0.01(+0.34%) |
Jul 20, 2020 | 2.930 | 2.958 | 2.900 | 2.900 | 43,617 | -0.05(-1.69%) |
Jul 17, 2020 | 2.900 | 2.950 | 2.840 | 2.950 | 79,200 | +0.07(+2.43%) |
Jul 16, 2020 | 2.930 | 2.945 | 2.865 | 2.880 | 18,140 | -0.08(-2.70%) |
Jul 15, 2020 | 2.810 | 3.000 | 2.810 | 2.960 | 46,414 | +0.12(+4.23%) |
Jul 14, 2020 | 2.900 | 2.939 | 2.840 | 2.840 | 34,819 | -0.09(-3.07%) |
Jul 13, 2020 | 2.870 | 2.960 | 2.750 | 2.930 | 140,224 | +0.00(+0.00%) |
Jul 10, 2020 | 2.990 | 2.990 | 2.900 | 2.930 | 80,100 | -0.04(-1.35%) |
Jul 09, 2020 | 2.930 | 2.980 | 2.900 | 2.970 | 36,920 | +0.01(+0.34%) |
Jul 08, 2020 | 2.860 | 2.975 | 2.860 | 2.960 | 54,317 | +0.09(+3.32%) |
Jul 07, 2020 | 2.930 | 2.955 | 2.860 | 2.865 | 29,166 | -0.07(-2.55%) |
Jul 06, 2020 | 3.020 | 3.025 | 2.890 | 2.940 | 63,967 | +0.00(+0.00%) |
Jul 02, 2020 | 2.850 | 3.016 | 2.850 | 2.940 | 58,100 | +0.06(+2.08%) |
Jul 01, 2020 | 2.960 | 3.069 | 2.860 | 2.880 | 34,936 | -0.08(-2.70%) |
Jun 30, 2020 | 3.000 | 3.050 | 2.920 | 2.960 | 21,511 | +0.04(+1.37%) |
Jun 29, 2020 | 3.080 | 3.089 | 2.920 | 2.920 | 57,872 | -0.08(-2.67%) |
Jun 26, 2020 | 2.970 | 3.030 | 2.910 | 3.000 | 51,900 | +0.03(+1.01%) |
Jun 25, 2020 | 2.960 | 3.040 | 2.950 | 2.970 | 35,574 | +0.02(+0.68%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.910 | 2.950 | 111,169 | -0.04(-1.34%) |
Jun 23, 2020 | 3.000 | 3.010 | 2.970 | 2.990 | 30,909 | +0.02(+0.50%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.920 | 2.975 | 52,896 | -0.08(-2.78%) |
Jun 19, 2020 | 3.050 | 3.080 | 3.000 | 3.060 | 57,900 | +0.04(+1.32%) |
Jun 18, 2020 | 3.040 | 3.170 | 3.000 | 3.020 | 43,501 | -0.06(-2.11%) |
Jun 17, 2020 | 3.300 | 3.316 | 3.070 | 3.085 | 53,487 | -0.19(-5.95%) |
Jun 16, 2020 | 3.640 | 3.640 | 3.260 | 3.280 | 51,294 | +0.06(+1.86%) |
Jun 15, 2020 | 2.960 | 3.250 | 2.960 | 3.220 | 35,611 | +0.18(+5.92%) |
Jun 12, 2020 | 2.990 | 3.160 | 2.990 | 3.040 | 42,700 | +0.07(+2.35%) |
Jun 11, 2020 | 3.200 | 3.200 | 2.910 | 2.970 | 79,092 | -0.31(-9.45%) |
Jun 10, 2020 | 3.410 | 3.410 | 3.280 | 3.280 | 66,501 | -0.09(-2.67%) |
Jun 09, 2020 | 3.420 | 3.421 | 3.360 | 3.370 | 30,602 | -0.09(-2.60%) |
Jun 08, 2020 | 3.270 | 3.540 | 3.227 | 3.460 | 154,165 | +0.27(+8.46%) |
Jun 05, 2020 | 3.170 | 3.220 | 3.060 | 3.190 | 93,900 | +0.14(+4.59%) |
Jun 04, 2020 | 3.100 | 3.100 | 3.000 | 3.050 | 38,656 | +0.00(+0.00%) |
Jun 03, 2020 | 2.960 | 3.090 | 2.960 | 3.050 | 44,595 | +0.12(+4.10%) |
Jun 02, 2020 | 2.870 | 2.990 | 2.870 | 2.930 | 59,817 | +0.04(+1.38%) |
Jun 01, 2020 | 2.860 | 3.010 | 2.850 | 2.890 | 51,753 | +0.00(+0.00%) |
May 29, 2020 | 2.930 | 2.940 | 2.840 | 2.890 | 47,200 | -0.04(-1.37%) |
May 28, 2020 | 2.820 | 3.090 | 2.780 | 2.930 | 171,861 | +0.09(+3.17%) |
May 27, 2020 | 2.840 | 2.850 | 2.670 | 2.840 | 54,422 | +0.11(+4.03%) |
May 26, 2020 | 2.630 | 2.750 | 2.550 | 2.730 | 122,732 | +0.22(+8.76%) |
May 22, 2020 | 2.480 | 2.525 | 2.320 | 2.510 | 60,300 | +0.03(+1.21%) |
May 21, 2020 | 2.610 | 2.610 | 2.450 | 2.480 | 56,435 | -0.03(-1.20%) |
May 20, 2020 | 2.540 | 2.580 | 2.490 | 2.510 | 47,253 | +0.00(+0.00%) |
May 19, 2020 | 2.530 | 2.600 | 2.450 | 2.510 | 64,488 | +0.06(+2.45%) |
May 18, 2020 | 2.380 | 2.600 | 2.344 | 2.450 | 69,114 | +0.16(+6.99%) |
May 15, 2020 | 2.460 | 2.470 | 2.260 | 2.290 | 145,100 | -0.16(-6.53%) |
May 14, 2020 | 2.410 | 2.549 | 2.310 | 2.450 | 77,231 | +0.02(+0.82%) |
May 13, 2020 | 2.450 | 2.550 | 2.400 | 2.430 | 79,036 | +0.00(+0.00%) |
May 12, 2020 | 2.880 | 2.880 | 2.400 | 2.430 | 132,096 | -0.42(-14.74%) |
May 11, 2020 | 2.650 | 2.880 | 2.620 | 2.850 | 115,901 | +0.23(+8.78%) |
May 08, 2020 | 2.370 | 2.750 | 2.360 | 2.620 | 131,500 | +0.33(+14.41%) |
May 07, 2020 | 2.230 | 2.350 | 2.210 | 2.290 | 90,225 | +0.06(+2.69%) |
May 06, 2020 | 2.260 | 2.260 | 2.160 | 2.230 | 47,452 | +0.01(+0.45%) |
May 05, 2020 | 2.280 | 2.312 | 2.200 | 2.220 | 96,366 | -0.07(-3.06%) |
May 04, 2020 | 2.150 | 2.320 | 2.150 | 2.290 | 79,765 | +0.16(+7.51%) |
May 01, 2020 | 2.140 | 2.179 | 2.125 | 2.130 | 43,000 | -0.12(-5.33%) |
Apr 30, 2020 | 2.440 | 2.445 | 2.160 | 2.250 | 70,697 | -0.21(-8.54%) |
Apr 29, 2020 | 2.190 | 2.469 | 2.131 | 2.460 | 149,113 | +0.31(+14.42%) |
Apr 28, 2020 | 2.240 | 2.250 | 2.100 | 2.150 | 49,120 | -0.02(-0.92%) |
Apr 27, 2020 | 2.010 | 2.200 | 2.010 | 2.170 | 95,314 | +0.14(+6.90%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.950 | 2.030 | 110,600 | +0.03(+1.50%) |
Apr 23, 2020 | 2.020 | 2.130 | 2.000 | 2.000 | 38,747 | -0.04(-1.96%) |
Apr 22, 2020 | 2.130 | 2.189 | 2.000 | 2.040 | 104,959 | -0.04(-1.92%) |
Apr 21, 2020 | 2.120 | 2.170 | 2.000 | 2.080 | 100,779 | -0.05(-2.35%) |
Apr 20, 2020 | 2.170 | 2.290 | 2.110 | 2.130 | 71,195 | -0.13(-5.75%) |
Apr 17, 2020 | 2.390 | 2.500 | 2.100 | 2.260 | 95,800 | +0.01(+0.44%) |
Apr 16, 2020 | 2.100 | 2.300 | 2.100 | 2.250 | 182,370 | +0.17(+8.17%) |
Apr 15, 2020 | 2.300 | 2.379 | 2.070 | 2.080 | 92,784 | -0.21(-9.17%) |
Apr 14, 2020 | 2.370 | 2.450 | 2.260 | 2.290 | 164,650 | -0.08(-3.38%) |
Apr 13, 2020 | 2.370 | 2.490 | 2.240 | 2.370 | 93,425 | +0.00(+0.00%) |
Apr 09, 2020 | 2.170 | 2.484 | 2.080 | 2.370 | 164,900 | +0.24(+11.27%) |
Apr 08, 2020 | 1.950 | 2.150 | 1.950 | 2.130 | 137,204 | +0.25(+13.30%) |
Apr 07, 2020 | 1.800 | 1.910 | 1.690 | 1.880 | 125,311 | +0.21(+12.57%) |
Apr 06, 2020 | 1.660 | 1.740 | 1.600 | 1.670 | 52,936 | -0.01(-0.60%) |
Apr 03, 2020 | 1.670 | 1.739 | 1.550 | 1.680 | 107,900 | +0.00(+0.00%) |
Apr 02, 2020 | 1.660 | 1.730 | 1.644 | 1.680 | 36,151 | +0.02(+1.20%) |