Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.620 | 6.150 | 5.530 | 5.610 | 618,018 | +0.07(+1.26%) |
Mar 30, 2021 | 5.500 | 5.840 | 5.280 | 5.540 | 775,507 | +0.04(+0.73%) |
Mar 29, 2021 | 5.760 | 6.050 | 5.410 | 5.500 | 736,065 | -0.43(-7.25%) |
Mar 26, 2021 | 6.560 | 6.760 | 5.620 | 5.930 | 1,229,400 | -0.66(-10.02%) |
Mar 25, 2021 | 6.310 | 7.000 | 6.300 | 6.590 | 1,557,717 | -0.37(-5.32%) |
Mar 24, 2021 | 7.440 | 8.180 | 6.740 | 6.960 | 2,742,764 | -0.34(-4.66%) |
Mar 23, 2021 | 8.800 | 10.67 | 6.900 | 7.300 | 15,197,621 | -1.95(-21.08%) |
Mar 22, 2021 | 6.800 | 10.12 | 5.850 | 9.250 | 19,310,456 | +1.88(+25.51%) |
Mar 19, 2021 | 6.840 | 8.330 | 6.500 | 7.370 | 3,772,100 | +0.86(+13.21%) |
Mar 18, 2021 | 8.060 | 8.940 | 6.110 | 6.510 | 8,945,988 | -1.89(-22.50%) |
Mar 17, 2021 | 4.540 | 9.590 | 4.380 | 8.400 | 27,091,840 | +3.73(+79.87%) |
Mar 16, 2021 | 5.400 | 5.480 | 4.610 | 4.670 | 623,518 | -0.91(-16.31%) |
Mar 15, 2021 | 4.630 | 6.480 | 4.610 | 5.580 | 1,552,861 | +0.95(+20.52%) |
Mar 12, 2021 | 4.710 | 4.740 | 4.570 | 4.630 | 30,100 | -0.11(-2.32%) |
Mar 11, 2021 | 4.360 | 4.850 | 4.360 | 4.740 | 355,773 | +0.36(+8.22%) |
Mar 10, 2021 | 4.200 | 4.450 | 4.140 | 4.380 | 37,461 | +0.26(+6.31%) |
Mar 09, 2021 | 4.220 | 4.280 | 4.100 | 4.120 | 21,439 | +0.11(+2.74%) |
Mar 08, 2021 | 3.880 | 4.380 | 3.880 | 4.010 | 62,705 | +0.15(+3.89%) |
Mar 05, 2021 | 4.050 | 4.050 | 3.700 | 3.860 | 65,400 | -0.04(-1.03%) |
Mar 04, 2021 | 4.310 | 4.548 | 3.880 | 3.900 | 103,850 | -0.51(-11.56%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.390 | 4.410 | 43,423 | -0.25(-5.36%) |
Mar 02, 2021 | 4.690 | 4.920 | 4.655 | 4.660 | 166,720 | -0.03(-0.64%) |
Mar 01, 2021 | 4.530 | 4.789 | 4.470 | 4.690 | 37,229 | +0.31(+7.08%) |
Feb 26, 2021 | 4.450 | 4.640 | 4.300 | 4.380 | 56,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.710 | 4.820 | 4.340 | 4.430 | 92,406 | -0.40(-8.28%) |
Feb 24, 2021 | 4.700 | 5.060 | 4.700 | 4.830 | 100,084 | +0.24(+5.23%) |
Feb 23, 2021 | 5.150 | 5.240 | 4.590 | 4.590 | 256,651 | -0.89(-16.24%) |
Feb 22, 2021 | 5.490 | 5.760 | 5.400 | 5.480 | 233,526 | -0.04(-0.72%) |
Feb 19, 2021 | 5.520 | 5.880 | 5.390 | 5.520 | 56,400 | +0.17(+3.18%) |
Feb 18, 2021 | 5.790 | 5.940 | 5.350 | 5.350 | 358,305 | -0.77(-12.58%) |
Feb 17, 2021 | 5.610 | 6.320 | 5.600 | 6.120 | 682,978 | +0.54(+9.68%) |
Feb 16, 2021 | 5.400 | 5.700 | 5.330 | 5.580 | 182,120 | +0.37(+7.10%) |
Feb 12, 2021 | 5.150 | 5.390 | 5.055 | 5.210 | 269,000 | +0.14(+2.76%) |
Feb 11, 2021 | 5.280 | 5.370 | 5.040 | 5.070 | 87,377 | -0.13(-2.50%) |
Feb 10, 2021 | 5.330 | 5.580 | 4.970 | 5.200 | 332,285 | -0.13(-2.44%) |
Feb 09, 2021 | 5.290 | 5.430 | 5.100 | 5.330 | 198,281 | +0.04(+0.76%) |
Feb 08, 2021 | 5.020 | 5.350 | 4.900 | 5.290 | 317,426 | +0.23(+4.55%) |
Feb 05, 2021 | 5.050 | 5.232 | 4.980 | 5.060 | 339,800 | -0.01(-0.20%) |
Feb 04, 2021 | 5.200 | 5.350 | 4.940 | 5.070 | 306,111 | +0.05(+1.00%) |
Feb 03, 2021 | 5.090 | 5.810 | 4.820 | 5.020 | 1,202,485 | -0.21(-4.02%) |
Feb 02, 2021 | 5.240 | 5.350 | 4.650 | 5.230 | 941,137 | -0.73(-12.25%) |
Feb 01, 2021 | 6.840 | 8.900 | 5.610 | 5.960 | 16,448,455 | +0.85(+16.63%) |
Jan 29, 2021 | 4.630 | 5.360 | 4.200 | 5.110 | 1,056,100 | +0.53(+11.57%) |
Jan 28, 2021 | 4.390 | 5.500 | 4.220 | 4.580 | 1,145,443 | +0.23(+5.29%) |
Jan 27, 2021 | 4.226 | 4.910 | 4.110 | 4.350 | 647,277 | +0.01(+0.23%) |
Jan 26, 2021 | 4.150 | 4.600 | 4.150 | 4.340 | 560,394 | +0.22(+5.34%) |
Jan 25, 2021 | 4.140 | 4.270 | 4.050 | 4.120 | 116,684 | -0.08(-1.90%) |
Jan 22, 2021 | 4.100 | 4.280 | 4.014 | 4.200 | 173,000 | +0.13(+3.19%) |
Jan 21, 2021 | 4.020 | 4.190 | 4.010 | 4.070 | 58,973 | +0.06(+1.50%) |
Jan 20, 2021 | 4.170 | 4.212 | 3.940 | 4.010 | 113,587 | -0.19(-4.52%) |
Jan 19, 2021 | 4.120 | 4.220 | 4.090 | 4.200 | 68,117 | +0.15(+3.70%) |
Jan 15, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 169,200 | -0.20(-4.71%) |
Jan 14, 2021 | 4.230 | 4.560 | 4.210 | 4.250 | 416,442 | +0.06(+1.43%) |
Jan 13, 2021 | 4.190 | 4.320 | 4.160 | 4.190 | 136,138 | +0.05(+1.21%) |
Jan 12, 2021 | 4.240 | 4.381 | 4.130 | 4.140 | 294,242 | -0.04(-0.96%) |
Jan 11, 2021 | 4.150 | 4.430 | 4.070 | 4.180 | 353,627 | -0.11(-2.56%) |
Jan 08, 2021 | 4.110 | 4.570 | 3.920 | 4.290 | 698,900 | -0.20(-4.45%) |
Jan 07, 2021 | 3.810 | 4.930 | 3.810 | 4.490 | 2,255,355 | +0.66(+17.23%) |
Jan 06, 2021 | 3.760 | 4.180 | 3.750 | 3.830 | 600,006 | +0.08(+2.13%) |
Jan 05, 2021 | 3.630 | 3.840 | 3.630 | 3.750 | 77,769 | +0.08(+2.18%) |
Jan 04, 2021 | 3.890 | 4.190 | 3.590 | 3.670 | 205,930 | -0.23(-5.90%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 557,615 | -0.25(-6.02%) | |
Dec 30, 2020 | 4.170 | 4.380 | 3.800 | 4.150 | 557,615 | -0.26(-5.90%) |
Dec 29, 2020 | 5.630 | 6.900 | 4.000 | 4.410 | 5,325,883 | +0.46(+11.65%) |
Dec 28, 2020 | 3.950 | 4.650 | 3.800 | 3.950 | 514,964 | -0.01(-0.25%) |
Dec 24, 2020 | 4.020 | 4.053 | 3.900 | 3.960 | 15,100 | -0.08(-1.98%) |
Dec 23, 2020 | 4.140 | 4.200 | 3.990 | 4.040 | 73,750 | +0.00(+0.00%) |
Dec 22, 2020 | 4.150 | 4.150 | 4.010 | 4.040 | 45,312 | -0.06(-1.46%) |
Dec 21, 2020 | 4.000 | 4.300 | 3.920 | 4.100 | 159,945 | +0.05(+1.23%) |
Dec 18, 2020 | 4.030 | 4.109 | 3.950 | 4.050 | 35,700 | +0.14(+3.58%) |
Dec 17, 2020 | 4.020 | 4.380 | 3.900 | 3.910 | 364,858 | +0.01(+0.26%) |
Dec 16, 2020 | 3.870 | 3.960 | 3.851 | 3.900 | 8,700 | -0.07(-1.76%) |
Dec 15, 2020 | 4.050 | 4.050 | 3.820 | 3.970 | 33,241 | -0.03(-0.75%) |
Dec 14, 2020 | 4.200 | 4.250 | 3.990 | 4.000 | 60,690 | -0.15(-3.61%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.130 | 4.150 | 21,500 | -0.05(-1.19%) |
Dec 10, 2020 | 4.150 | 4.250 | 4.140 | 4.200 | 33,241 | +0.02(+0.48%) |
Dec 09, 2020 | 4.400 | 4.410 | 4.160 | 4.180 | 103,503 | -0.16(-3.69%) |
Dec 08, 2020 | 4.210 | 4.490 | 4.150 | 4.340 | 285,149 | +0.11(+2.60%) |
Dec 07, 2020 | 4.210 | 4.305 | 4.130 | 4.230 | 15,938 | +0.04(+0.95%) |
Dec 04, 2020 | 4.350 | 4.380 | 4.180 | 4.190 | 13,100 | +0.02(+0.48%) |
Dec 03, 2020 | 4.270 | 4.300 | 4.170 | 4.170 | 12,162 | -0.06(-1.42%) |
Dec 02, 2020 | 4.410 | 4.410 | 4.180 | 4.230 | 32,265 | -0.26(-5.79%) |
Dec 01, 2020 | 4.480 | 4.580 | 4.420 | 4.490 | 36,568 | -0.11(-2.39%) |
Nov 30, 2020 | 4.600 | 4.610 | 4.360 | 4.600 | 31,570 | +0.23(+5.26%) |
Nov 27, 2020 | 4.550 | 4.600 | 4.320 | 4.370 | 37,900 | -0.18(-3.96%) |
Nov 25, 2020 | 4.570 | 4.890 | 4.350 | 4.550 | 107,300 | -0.11(-2.36%) |
Nov 24, 2020 | 4.590 | 4.863 | 4.524 | 4.660 | 52,890 | -0.01(-0.21%) |
Nov 23, 2020 | 4.900 | 4.925 | 4.480 | 4.670 | 100,563 | -0.40(-7.89%) |
Nov 20, 2020 | 4.350 | 5.649 | 4.350 | 5.070 | 719,700 | +0.68(+15.49%) |
Nov 19, 2020 | 4.300 | 4.689 | 4.300 | 4.390 | 125,474 | +0.09(+2.09%) |
Nov 18, 2020 | 4.260 | 4.400 | 4.200 | 4.300 | 33,370 | +0.08(+1.90%) |
Nov 17, 2020 | 4.370 | 4.389 | 4.176 | 4.220 | 10,240 | -0.07(-1.63%) |
Nov 16, 2020 | 4.370 | 4.370 | 4.196 | 4.290 | 25,678 | +0.14(+3.37%) |
Nov 13, 2020 | 4.230 | 4.233 | 4.130 | 4.150 | 13,000 | -0.14(-3.26%) |
Nov 12, 2020 | 4.260 | 4.415 | 4.090 | 4.290 | 14,365 | -0.00(-0.12%) |
Nov 11, 2020 | 4.500 | 4.500 | 4.230 | 4.295 | 6,059 | +0.09(+2.26%) |
Nov 10, 2020 | 4.090 | 4.410 | 4.090 | 4.200 | 41,626 | +0.16(+3.96%) |
Nov 09, 2020 | 4.190 | 4.300 | 4.040 | 4.040 | 22,823 | -0.15(-3.58%) |
Nov 06, 2020 | 4.190 | 4.645 | 4.080 | 4.190 | 44,900 | -0.26(-5.84%) |
Nov 05, 2020 | 4.140 | 4.730 | 3.980 | 4.450 | 185,680 | +0.31(+7.49%) |
Nov 04, 2020 | 4.000 | 4.150 | 4.000 | 4.140 | 17,041 | +0.14(+3.50%) |
Nov 03, 2020 | 3.950 | 4.100 | 3.900 | 4.000 | 15,340 | +0.12(+3.09%) |
Nov 02, 2020 | 3.870 | 3.960 | 3.790 | 3.880 | 18,993 | +0.07(+1.84%) |
Oct 30, 2020 | 3.850 | 3.960 | 3.800 | 3.810 | 9,500 | -0.18(-4.51%) |
Oct 29, 2020 | 3.930 | 4.075 | 3.792 | 3.990 | 32,003 | +0.02(+0.50%) |
Oct 28, 2020 | 4.240 | 4.240 | 3.780 | 3.970 | 68,292 | -0.15(-3.64%) |
Oct 27, 2020 | 4.300 | 4.410 | 4.030 | 4.120 | 48,575 | -0.30(-6.79%) |
Oct 26, 2020 | 4.600 | 4.630 | 4.160 | 4.420 | 149,285 | -0.41(-8.39%) |
Oct 23, 2020 | 4.370 | 4.825 | 4.140 | 4.825 | 269,200 | +0.38(+8.43%) |
Oct 22, 2020 | 4.090 | 4.570 | 4.080 | 4.450 | 71,991 | +0.44(+10.97%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.970 | 4.010 | 17,981 | +0.08(+2.04%) |
Oct 20, 2020 | 4.010 | 4.420 | 3.930 | 3.930 | 60,327 | -0.08(-2.00%) |
Oct 19, 2020 | 4.310 | 4.580 | 4.010 | 4.010 | 130,606 | -0.54(-11.87%) |
Oct 16, 2020 | 4.020 | 4.700 | 3.920 | 4.550 | 470,300 | +0.72(+18.80%) |
Oct 15, 2020 | 3.768 | 3.950 | 3.739 | 3.830 | 20,465 | +0.04(+1.06%) |
Oct 14, 2020 | 3.850 | 3.995 | 3.790 | 3.790 | 5,565 | -0.06(-1.56%) |
Oct 13, 2020 | 3.830 | 3.920 | 3.773 | 3.850 | 5,822 | +0.00(+0.08%) |
Oct 12, 2020 | 3.770 | 4.200 | 3.750 | 3.847 | 51,369 | +0.01(+0.18%) |
Oct 09, 2020 | 3.820 | 3.970 | 3.781 | 3.840 | 9,800 | +0.02(+0.52%) |
Oct 08, 2020 | 4.170 | 4.280 | 3.700 | 3.820 | 51,822 | -0.38(-9.05%) |
Oct 07, 2020 | 3.850 | 4.880 | 3.760 | 4.200 | 463,409 | +0.21(+5.26%) |
Oct 06, 2020 | 3.750 | 3.990 | 3.740 | 3.990 | 5,501 | +0.17(+4.45%) |
Oct 05, 2020 | 3.700 | 3.830 | 3.700 | 3.820 | 6,712 | +0.08(+2.14%) |
Oct 02, 2020 | 3.720 | 3.910 | 3.600 | 3.740 | 27,600 | +0.01(+0.27%) |
Oct 01, 2020 | 3.980 | 4.010 | 3.700 | 3.730 | 16,322 | -0.03(-0.80%) |
Sep 30, 2020 | 3.630 | 4.040 | 3.620 | 3.760 | 72,245 | +0.15(+4.16%) |
Sep 29, 2020 | 3.760 | 3.770 | 3.570 | 3.610 | 26,122 | -0.15(-3.87%) |
Sep 28, 2020 | 3.930 | 3.930 | 3.750 | 3.755 | 16,410 | -0.04(-1.18%) |
Sep 25, 2020 | 3.750 | 3.960 | 3.750 | 3.800 | 6,300 | +0.02(+0.53%) |
Sep 24, 2020 | 3.570 | 3.860 | 3.540 | 3.780 | 18,669 | +0.18(+5.00%) |
Sep 23, 2020 | 3.890 | 4.160 | 3.560 | 3.600 | 34,504 | -0.35(-8.86%) |
Sep 22, 2020 | 3.970 | 3.970 | 3.900 | 3.950 | 3,584 | +0.15(+3.95%) |
Sep 21, 2020 | 3.980 | 4.137 | 3.800 | 3.800 | 20,087 | -0.14(-3.55%) |
Sep 18, 2020 | 3.704 | 4.046 | 3.700 | 3.940 | 31,200 | +0.19(+5.07%) |
Sep 17, 2020 | 3.690 | 4.050 | 3.685 | 3.750 | 47,049 | +0.00(+0.10%) |
Sep 16, 2020 | 3.720 | 3.844 | 3.665 | 3.746 | 14,400 | +0.08(+2.08%) |
Sep 15, 2020 | 3.750 | 3.800 | 3.670 | 3.670 | 9,945 | +0.00(+0.00%) |
Sep 14, 2020 | 3.620 | 3.700 | 3.600 | 3.670 | 9,387 | +0.02(+0.55%) |
Sep 11, 2020 | 3.675 | 3.676 | 3.524 | 3.650 | 2,600 | +0.00(+0.00%) |
Sep 10, 2020 | 3.680 | 3.750 | 3.600 | 3.650 | 15,390 | +0.01(+0.27%) |
Sep 09, 2020 | 3.690 | 3.870 | 3.620 | 3.640 | 19,959 | +0.03(+0.83%) |
Sep 08, 2020 | 3.810 | 3.860 | 3.610 | 3.610 | 19,625 | -0.27(-6.96%) |
Sep 04, 2020 | 3.850 | 3.910 | 3.430 | 3.880 | 15,500 | -0.11(-2.76%) |
Sep 03, 2020 | 3.790 | 4.000 | 3.700 | 3.990 | 23,748 | +0.01(+0.25%) |
Sep 02, 2020 | 4.030 | 4.035 | 3.720 | 3.980 | 17,592 | +0.08(+2.05%) |
Sep 01, 2020 | 3.520 | 4.160 | 3.390 | 3.900 | 107,285 | +0.43(+12.39%) |
Aug 31, 2020 | 3.370 | 3.620 | 3.370 | 3.470 | 10,010 | +0.01(+0.29%) |
Aug 28, 2020 | 3.690 | 3.690 | 3.430 | 3.460 | 9,300 | -0.15(-4.16%) |
Aug 27, 2020 | 3.390 | 3.670 | 3.302 | 3.610 | 42,579 | +0.11(+3.14%) |
Aug 26, 2020 | 3.430 | 3.500 | 3.280 | 3.500 | 5,799 | +0.14(+4.17%) |
Aug 25, 2020 | 3.290 | 3.486 | 3.290 | 3.360 | 8,915 | +0.01(+0.30%) |
Aug 24, 2020 | 3.630 | 3.630 | 3.306 | 3.350 | 28,916 | -0.18(-5.10%) |
Aug 21, 2020 | 3.590 | 3.610 | 3.510 | 3.530 | 11,800 | +0.01(+0.28%) |
Aug 20, 2020 | 3.530 | 3.680 | 3.500 | 3.520 | 17,418 | +0.00(+0.00%) |
Aug 19, 2020 | 3.670 | 3.690 | 3.520 | 3.520 | 12,800 | -0.15(-4.09%) |
Aug 18, 2020 | 3.700 | 3.800 | 3.600 | 3.670 | 20,069 | -0.11(-2.91%) |
Aug 17, 2020 | 3.800 | 3.900 | 3.650 | 3.780 | 12,782 | +0.05(+1.34%) |
Aug 14, 2020 | 4.050 | 4.050 | 3.610 | 3.730 | 22,900 | -0.08(-2.10%) |
Aug 13, 2020 | 4.180 | 4.260 | 3.810 | 3.810 | 38,209 | -0.33(-7.97%) |
Aug 12, 2020 | 3.940 | 4.175 | 3.830 | 4.140 | 48,444 | +0.31(+8.09%) |
Aug 11, 2020 | 4.140 | 4.140 | 3.830 | 3.830 | 64,560 | -0.18(-4.49%) |
Aug 10, 2020 | 4.060 | 4.370 | 3.910 | 4.010 | 32,764 | +0.00(+0.00%) |
Aug 07, 2020 | 4.500 | 4.810 | 3.910 | 4.010 | 143,500 | -0.63(-13.58%) |
Aug 06, 2020 | 3.810 | 4.800 | 3.780 | 4.640 | 290,335 | +0.77(+19.90%) |
Aug 05, 2020 | 3.780 | 3.880 | 3.670 | 3.870 | 26,837 | +0.19(+5.16%) |
Aug 04, 2020 | 3.590 | 3.820 | 3.590 | 3.680 | 43,575 | +0.19(+5.44%) |
Aug 03, 2020 | 3.549 | 3.680 | 3.459 | 3.490 | 8,585 | +0.00(+0.00%) |
Jul 31, 2020 | 3.550 | 3.610 | 3.410 | 3.490 | 28,700 | -0.10(-2.79%) |
Jul 30, 2020 | 3.620 | 3.850 | 3.510 | 3.590 | 57,867 | +0.08(+2.28%) |
Jul 29, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 10,256 | -0.01(-0.28%) |
Jul 28, 2020 | 3.510 | 3.610 | 3.510 | 3.520 | 6,137 | -0.01(-0.28%) |
Jul 27, 2020 | 3.510 | 3.780 | 3.510 | 3.530 | 12,632 | +0.01(+0.28%) |
Jul 24, 2020 | 3.770 | 3.770 | 3.400 | 3.520 | 20,600 | -0.08(-2.22%) |
Jul 23, 2020 | 3.850 | 3.850 | 3.550 | 3.600 | 24,162 | -0.17(-4.51%) |
Jul 22, 2020 | 3.510 | 3.850 | 3.500 | 3.770 | 35,024 | +0.22(+6.20%) |
Jul 21, 2020 | 3.640 | 3.680 | 3.520 | 3.550 | 17,061 | -0.08(-2.20%) |
Jul 20, 2020 | 3.620 | 3.850 | 3.566 | 3.630 | 25,742 | -0.01(-0.27%) |
Jul 17, 2020 | 3.680 | 3.839 | 3.570 | 3.640 | 26,300 | -0.12(-3.19%) |
Jul 16, 2020 | 3.450 | 4.230 | 3.450 | 3.760 | 218,811 | +0.22(+6.21%) |
Jul 15, 2020 | 3.470 | 3.610 | 3.400 | 3.540 | 18,254 | +0.07(+2.02%) |
Jul 14, 2020 | 3.390 | 3.510 | 3.390 | 3.470 | 12,695 | +0.00(+0.00%) |
Jul 13, 2020 | 3.620 | 3.780 | 3.380 | 3.470 | 35,299 | -0.14(-3.88%) |
Jul 10, 2020 | 3.850 | 3.850 | 3.530 | 3.610 | 22,900 | -0.15(-3.99%) |
Jul 09, 2020 | 3.740 | 3.890 | 3.670 | 3.760 | 14,723 | -0.07(-1.83%) |
Jul 08, 2020 | 3.750 | 3.840 | 3.660 | 3.830 | 25,437 | +0.01(+0.26%) |
Jul 07, 2020 | 3.670 | 3.880 | 3.670 | 3.820 | 16,816 | +0.06(+1.60%) |
Jul 06, 2020 | 3.700 | 3.860 | 3.610 | 3.760 | 47,249 | +0.00(+0.00%) |
Jul 02, 2020 | 3.670 | 4.000 | 3.570 | 3.760 | 53,300 | +0.04(+1.08%) |
Jul 01, 2020 | 3.600 | 3.800 | 3.480 | 3.720 | 47,151 | +0.03(+0.81%) |
Jun 30, 2020 | 3.450 | 3.850 | 3.380 | 3.690 | 92,879 | +0.19(+5.43%) |
Jun 29, 2020 | 3.800 | 4.000 | 3.300 | 3.500 | 95,578 | -0.35(-9.09%) |
Jun 26, 2020 | 4.300 | 4.310 | 3.700 | 3.850 | 66,600 | -0.49(-11.29%) |
Jun 25, 2020 | 3.910 | 4.380 | 3.910 | 4.340 | 84,126 | +0.44(+11.28%) |
Jun 24, 2020 | 4.540 | 4.560 | 3.870 | 3.900 | 113,380 | -0.73(-15.77%) |
Jun 23, 2020 | 4.770 | 4.950 | 4.560 | 4.630 | 89,440 | -0.25(-5.12%) |
Jun 22, 2020 | 4.920 | 5.240 | 4.760 | 4.880 | 74,089 | -0.37(-7.05%) |
Jun 19, 2020 | 5.530 | 5.755 | 4.780 | 5.250 | 207,200 | -0.70(-11.76%) |
Jun 18, 2020 | 5.100 | 6.130 | 4.830 | 5.950 | 460,143 | +0.45(+8.18%) |
Jun 17, 2020 | 8.000 | 13.31 | 5.280 | 5.500 | 4,573,632 | +1.10(+25.00%) |
Jun 16, 2020 | 4.060 | 4.530 | 3.890 | 4.400 | 654,339 | +0.26(+6.28%) |
Jun 15, 2020 | 4.000 | 4.680 | 3.600 | 4.140 | 364,354 | +0.28(+7.27%) |
Jun 12, 2020 | 3.580 | 4.090 | 3.500 | 3.859 | 119,700 | +0.38(+10.90%) |
Jun 11, 2020 | 4.060 | 4.100 | 3.460 | 3.480 | 175,875 | -0.32(-8.42%) |
Jun 10, 2020 | 3.530 | 4.400 | 3.530 | 3.800 | 364,844 | +0.23(+6.44%) |
Jun 09, 2020 | 3.420 | 3.670 | 3.420 | 3.570 | 37,549 | +0.06(+1.71%) |
Jun 08, 2020 | 3.480 | 3.700 | 3.430 | 3.510 | 54,062 | +0.03(+0.86%) |
Jun 05, 2020 | 3.850 | 3.850 | 3.300 | 3.480 | 190,700 | -0.46(-11.68%) |
Jun 04, 2020 | 3.750 | 4.400 | 3.600 | 3.940 | 393,283 | +0.35(+9.75%) |
Jun 03, 2020 | 3.500 | 3.720 | 3.230 | 3.590 | 242,471 | +0.09(+2.57%) |
Jun 02, 2020 | 3.810 | 3.840 | 3.440 | 3.500 | 142,875 | -0.15(-4.11%) |
Jun 01, 2020 | 3.575 | 4.150 | 3.560 | 3.650 | 56,914 | +0.05(+1.39%) |
May 29, 2020 | 3.720 | 3.720 | 3.550 | 3.600 | 9,300 | -0.11(-2.96%) |
May 28, 2020 | 3.800 | 4.370 | 3.600 | 3.710 | 113,853 | -0.05(-1.33%) |
May 27, 2020 | 3.530 | 3.960 | 3.380 | 3.760 | 90,277 | +0.19(+5.32%) |
May 26, 2020 | 3.370 | 3.570 | 3.300 | 3.570 | 29,383 | +0.21(+6.22%) |
May 22, 2020 | 3.300 | 3.490 | 3.210 | 3.361 | 10,000 | -0.05(-1.44%) |
May 21, 2020 | 3.510 | 3.650 | 3.090 | 3.410 | 31,305 | -0.11(-3.12%) |
May 20, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 37,518 | +0.13(+3.83%) |
May 19, 2020 | 3.280 | 3.540 | 3.260 | 3.390 | 29,072 | -0.13(-3.83%) |
May 18, 2020 | 3.390 | 3.630 | 3.200 | 3.525 | 36,937 | +0.31(+9.81%) |
May 15, 2020 | 3.450 | 3.500 | 3.121 | 3.210 | 59,600 | -0.30(-8.55%) |
May 14, 2020 | 3.730 | 3.920 | 3.300 | 3.510 | 91,554 | +0.13(+3.85%) |
May 13, 2020 | 3.240 | 3.890 | 3.040 | 3.380 | 170,857 | +0.23(+7.30%) |
May 12, 2020 | 3.340 | 3.410 | 3.150 | 3.150 | 5,898 | -0.12(-3.82%) |
May 11, 2020 | 3.380 | 3.410 | 3.130 | 3.275 | 12,383 | -0.12(-3.68%) |
May 08, 2020 | 3.250 | 3.500 | 3.250 | 3.400 | 10,100 | +0.06(+1.80%) |
May 07, 2020 | 3.020 | 3.780 | 3.000 | 3.340 | 52,513 | -0.01(-0.30%) |
May 06, 2020 | 3.610 | 4.200 | 3.100 | 3.350 | 145,752 | -0.26(-7.20%) |
May 05, 2020 | 3.240 | 3.700 | 3.100 | 3.610 | 108,256 | +0.47(+14.97%) |
May 04, 2020 | 3.270 | 3.363 | 2.930 | 3.140 | 23,532 | +0.02(+0.64%) |
May 01, 2020 | 3.300 | 3.300 | 3.110 | 3.120 | 4,700 | -0.22(-6.58%) |
Apr 30, 2020 | 3.500 | 3.500 | 3.130 | 3.340 | 4,040 | +0.01(+0.30%) |
Apr 29, 2020 | 3.290 | 3.670 | 3.290 | 3.330 | 22,197 | -0.00(-0.11%) |
Apr 28, 2020 | 3.420 | 3.670 | 3.120 | 3.334 | 13,316 | -0.10(-2.80%) |
Apr 27, 2020 | 3.470 | 3.860 | 3.310 | 3.430 | 17,241 | -0.02(-0.58%) |
Apr 24, 2020 | 3.750 | 3.895 | 3.409 | 3.450 | 11,300 | -0.38(-9.91%) |
Apr 23, 2020 | 4.330 | 4.330 | 3.400 | 3.829 | 10,068 | -0.12(-2.98%) |
Apr 22, 2020 | 4.450 | 5.240 | 3.750 | 3.947 | 78,028 | -0.59(-13.06%) |
Apr 21, 2020 | 3.500 | 4.540 | 3.050 | 4.540 | 100,795 | +1.04(+29.71%) |
Apr 20, 2020 | 3.400 | 3.520 | 3.370 | 3.500 | 2,499 | +0.01(+0.29%) |
Apr 17, 2020 | 3.400 | 3.630 | 3.350 | 3.490 | 5,100 | -0.03(-0.85%) |
Apr 16, 2020 | 3.480 | 3.520 | 3.356 | 3.520 | 1,923 | +0.01(+0.28%) |
Apr 15, 2020 | 3.400 | 3.540 | 3.200 | 3.510 | 2,511 | +0.09(+2.63%) |
Apr 14, 2020 | 3.300 | 3.510 | 3.300 | 3.420 | 10,500 | -0.08(-2.29%) |
Apr 13, 2020 | 3.550 | 3.550 | 3.150 | 3.500 | 2,425 | +0.15(+4.48%) |
Apr 09, 2020 | 3.550 | 3.550 | 3.260 | 3.350 | 2,300 | -0.03(-0.89%) |
Apr 08, 2020 | 3.490 | 3.490 | 3.320 | 3.380 | 1,764 | +0.10(+3.21%) |
Apr 07, 2020 | 3.460 | 3.500 | 3.100 | 3.275 | 16,560 | -0.31(-8.52%) |
Apr 06, 2020 | 3.750 | 3.789 | 3.350 | 3.580 | 5,889 | -0.09(-2.45%) |
Apr 03, 2020 | 3.310 | 3.670 | 3.070 | 3.670 | 8,400 | +0.15(+4.15%) |
Apr 02, 2020 | 3.210 | 3.700 | 2.880 | 3.524 | 13,574 | +0.52(+17.45%) |