Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.800 | 10.07 | 9.655 | 9.710 | 50,500 | -0.14(-1.42%) |
Apr 29, 2021 | 10.08 | 10.10 | 9.680 | 9.850 | 60,787 | -0.12(-1.20%) |
Apr 28, 2021 | 9.780 | 10.00 | 9.730 | 9.970 | 86,561 | +0.22(+2.26%) |
Apr 27, 2021 | 9.470 | 9.850 | 9.395 | 9.750 | 57,007 | +0.15(+1.56%) |
Apr 26, 2021 | 9.180 | 9.960 | 9.180 | 9.600 | 102,161 | +0.51(+5.61%) |
Apr 23, 2021 | 9.290 | 9.290 | 8.950 | 9.090 | 32,600 | -0.06(-0.66%) |
Apr 22, 2021 | 8.630 | 9.440 | 8.450 | 9.150 | 94,157 | +0.62(+7.27%) |
Apr 21, 2021 | 7.920 | 8.630 | 7.920 | 8.530 | 67,731 | +0.48(+5.96%) |
Apr 20, 2021 | 8.210 | 8.260 | 7.950 | 8.050 | 49,353 | -0.02(-0.25%) |
Apr 19, 2021 | 7.600 | 8.440 | 7.600 | 8.070 | 94,496 | +0.30(+3.86%) |
Apr 16, 2021 | 7.840 | 7.910 | 7.691 | 7.770 | 17,400 | -0.02(-0.26%) |
Apr 15, 2021 | 7.830 | 7.935 | 7.695 | 7.790 | 20,104 | -0.09(-1.14%) |
Apr 14, 2021 | 7.830 | 8.050 | 7.810 | 7.880 | 13,362 | +0.02(+0.25%) |
Apr 13, 2021 | 7.940 | 8.010 | 7.800 | 7.860 | 17,034 | -0.14(-1.75%) |
Apr 12, 2021 | 7.680 | 8.020 | 7.680 | 8.000 | 49,685 | +0.22(+2.83%) |
Apr 09, 2021 | 7.900 | 7.990 | 7.750 | 7.780 | 34,300 | -0.19(-2.38%) |
Apr 08, 2021 | 8.100 | 8.100 | 7.763 | 7.970 | 15,401 | -0.10(-1.24%) |
Apr 07, 2021 | 7.970 | 8.100 | 7.920 | 8.070 | 49,034 | +0.09(+1.13%) |
Apr 06, 2021 | 8.050 | 8.340 | 7.970 | 7.980 | 26,013 | -0.04(-0.50%) |
Apr 05, 2021 | 7.810 | 8.050 | 7.710 | 8.020 | 56,169 | +0.02(+0.25%) |
Apr 01, 2021 | 7.760 | 8.020 | 7.760 | 8.000 | 28,100 | +0.22(+2.83%) |
Mar 31, 2021 | 7.780 | 7.960 | 7.710 | 7.780 | 16,045 | -0.01(-0.13%) |
Mar 30, 2021 | 7.940 | 8.060 | 7.690 | 7.790 | 20,434 | -0.16(-2.01%) |
Mar 29, 2021 | 8.020 | 8.200 | 7.950 | 7.950 | 26,727 | +0.01(+0.13%) |
Mar 26, 2021 | 7.860 | 8.050 | 7.770 | 7.940 | 38,300 | +0.05(+0.63%) |
Mar 25, 2021 | 7.380 | 7.920 | 7.310 | 7.890 | 43,253 | +0.34(+4.50%) |
Mar 24, 2021 | 7.680 | 7.900 | 7.500 | 7.550 | 37,330 | -0.01(-0.13%) |
Mar 23, 2021 | 7.810 | 8.090 | 7.530 | 7.560 | 66,583 | -0.39(-4.91%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.880 | 7.950 | 35,826 | +0.02(+0.25%) |
Mar 19, 2021 | 8.060 | 8.420 | 7.821 | 7.930 | 130,000 | -0.15(-1.86%) |
Mar 18, 2021 | 8.100 | 8.200 | 7.910 | 8.080 | 88,349 | +0.06(+0.75%) |
Mar 17, 2021 | 8.010 | 8.440 | 7.920 | 8.020 | 80,707 | -0.09(-1.11%) |
Mar 16, 2021 | 8.100 | 8.160 | 7.850 | 8.110 | 64,808 | -0.05(-0.61%) |
Mar 15, 2021 | 9.010 | 9.090 | 8.130 | 8.160 | 128,541 | -0.85(-9.43%) |
Mar 12, 2021 | 9.500 | 9.500 | 8.930 | 9.010 | 34,800 | -0.46(-4.86%) |
Mar 11, 2021 | 8.450 | 9.500 | 8.450 | 9.470 | 176,739 | +1.02(+12.07%) |
Mar 10, 2021 | 8.250 | 8.590 | 8.200 | 8.450 | 110,879 | +0.26(+3.17%) |
Mar 09, 2021 | 8.420 | 8.420 | 7.910 | 8.190 | 49,403 | -0.03(-0.36%) |
Mar 08, 2021 | 8.150 | 8.230 | 7.900 | 8.220 | 49,938 | +0.07(+0.86%) |
Mar 05, 2021 | 8.100 | 8.230 | 7.770 | 8.150 | 44,000 | +0.13(+1.62%) |
Mar 04, 2021 | 8.520 | 8.520 | 7.790 | 8.020 | 118,077 | -0.44(-5.20%) |
Mar 03, 2021 | 7.970 | 8.540 | 7.930 | 8.460 | 55,540 | +0.41(+5.09%) |
Mar 02, 2021 | 8.450 | 8.450 | 8.000 | 8.050 | 26,659 | -0.41(-4.85%) |
Mar 01, 2021 | 8.210 | 8.490 | 8.170 | 8.460 | 44,742 | +0.46(+5.75%) |
Feb 26, 2021 | 8.080 | 8.080 | 7.630 | 8.000 | 37,200 | -0.16(-1.96%) |
Feb 25, 2021 | 8.440 | 8.470 | 8.104 | 8.160 | 25,641 | -0.17(-2.04%) |
Feb 24, 2021 | 8.100 | 8.530 | 8.100 | 8.330 | 44,707 | +0.25(+3.09%) |
Feb 23, 2021 | 8.150 | 8.280 | 7.710 | 8.080 | 45,405 | -0.08(-0.98%) |
Feb 22, 2021 | 8.400 | 8.480 | 8.120 | 8.160 | 61,210 | -0.21(-2.51%) |
Feb 19, 2021 | 8.310 | 8.400 | 8.125 | 8.370 | 32,600 | +0.20(+2.45%) |
Feb 18, 2021 | 8.400 | 8.410 | 7.850 | 8.170 | 50,974 | -0.16(-1.92%) |
Feb 17, 2021 | 8.200 | 8.400 | 7.950 | 8.330 | 78,824 | +0.17(+2.08%) |
Feb 16, 2021 | 7.200 | 8.260 | 7.200 | 8.160 | 239,927 | +1.11(+15.74%) |
Feb 12, 2021 | 6.740 | 7.100 | 6.720 | 7.050 | 110,500 | +0.26(+3.83%) |
Feb 11, 2021 | 6.800 | 6.850 | 6.670 | 6.790 | 84,179 | +0.07(+1.04%) |
Feb 10, 2021 | 6.410 | 6.750 | 6.390 | 6.720 | 43,068 | +0.36(+5.66%) |
Feb 09, 2021 | 6.670 | 6.780 | 6.240 | 6.360 | 115,125 | -0.28(-4.22%) |
Feb 08, 2021 | 6.720 | 6.790 | 6.600 | 6.640 | 60,620 | +0.08(+1.22%) |
Feb 05, 2021 | 6.460 | 6.679 | 6.410 | 6.560 | 46,100 | +0.18(+2.82%) |
Feb 04, 2021 | 6.230 | 6.447 | 6.010 | 6.380 | 26,459 | +0.17(+2.74%) |
Feb 03, 2021 | 5.940 | 6.350 | 5.940 | 6.210 | 70,322 | +0.29(+4.90%) |
Feb 02, 2021 | 5.820 | 6.070 | 5.810 | 5.920 | 96,075 | +0.12(+2.07%) |
Feb 01, 2021 | 5.640 | 5.870 | 5.550 | 5.800 | 62,807 | +0.37(+6.81%) |
Jan 29, 2021 | 5.550 | 5.800 | 5.410 | 5.430 | 36,200 | -0.22(-3.89%) |
Jan 28, 2021 | 5.790 | 5.790 | 5.550 | 5.650 | 28,119 | -0.02(-0.35%) |
Jan 27, 2021 | 5.630 | 5.860 | 5.551 | 5.670 | 48,685 | +0.07(+1.25%) |
Jan 26, 2021 | 5.710 | 5.920 | 5.580 | 5.600 | 22,952 | -0.11(-1.93%) |
Jan 25, 2021 | 5.740 | 5.780 | 5.580 | 5.710 | 22,187 | +0.00(+0.00%) |
Jan 22, 2021 | 5.600 | 5.750 | 5.600 | 5.710 | 18,000 | +0.00(+0.00%) |
Jan 21, 2021 | 6.000 | 6.000 | 5.670 | 5.710 | 32,534 | -0.25(-4.19%) |
Jan 20, 2021 | 6.080 | 6.200 | 5.776 | 5.960 | 43,169 | -0.08(-1.32%) |
Jan 19, 2021 | 5.930 | 6.230 | 5.770 | 6.040 | 123,195 | +0.22(+3.78%) |
Jan 15, 2021 | 6.090 | 6.141 | 5.810 | 5.820 | 71,700 | -0.28(-4.59%) |
Jan 14, 2021 | 6.030 | 6.400 | 6.030 | 6.100 | 77,871 | +0.02(+0.33%) |
Jan 13, 2021 | 5.810 | 6.329 | 5.810 | 6.080 | 100,328 | +0.21(+3.58%) |
Jan 12, 2021 | 5.660 | 5.958 | 5.660 | 5.870 | 72,230 | +0.22(+3.89%) |
Jan 11, 2021 | 5.490 | 5.900 | 5.450 | 5.650 | 133,231 | +0.23(+4.24%) |
Jan 08, 2021 | 5.750 | 5.830 | 5.350 | 5.420 | 75,200 | -0.22(-3.90%) |
Jan 07, 2021 | 5.710 | 5.890 | 5.570 | 5.640 | 59,681 | -0.03(-0.53%) |
Jan 06, 2021 | 5.610 | 5.870 | 5.601 | 5.670 | 126,731 | +0.06(+1.07%) |
Jan 05, 2021 | 5.500 | 5.750 | 5.495 | 5.610 | 89,709 | +0.13(+2.37%) |
Jan 04, 2021 | 5.300 | 5.590 | 5.300 | 5.480 | 49,833 | +0.17(+3.20%) |
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 56,591 | +0.03(+0.57%) | |
Dec 30, 2020 | 5.270 | 5.450 | 5.160 | 5.280 | 56,591 | +0.03(+0.57%) |
Dec 29, 2020 | 5.200 | 5.460 | 5.030 | 5.250 | 73,135 | +0.01(+0.19%) |
Dec 28, 2020 | 5.620 | 5.620 | 5.150 | 5.240 | 85,204 | -0.40(-7.09%) |
Dec 24, 2020 | 5.530 | 5.720 | 5.455 | 5.640 | 25,500 | +0.06(+1.08%) |
Dec 23, 2020 | 5.570 | 5.710 | 5.500 | 5.580 | 110,139 | +0.12(+2.20%) |
Dec 22, 2020 | 5.440 | 5.650 | 5.370 | 5.460 | 65,677 | +0.02(+0.37%) |
Dec 21, 2020 | 5.290 | 5.590 | 5.235 | 5.440 | 86,111 | -0.07(-1.27%) |
Dec 18, 2020 | 5.460 | 5.750 | 5.370 | 5.510 | 101,500 | -0.05(-0.90%) |
Dec 17, 2020 | 5.490 | 5.650 | 5.440 | 5.560 | 53,697 | +0.05(+0.91%) |
Dec 16, 2020 | 5.590 | 5.600 | 5.490 | 5.510 | 37,152 | -0.06(-1.08%) |
Dec 15, 2020 | 5.530 | 5.590 | 5.430 | 5.570 | 28,982 | +0.01(+0.18%) |
Dec 14, 2020 | 5.770 | 5.770 | 5.360 | 5.560 | 99,598 | -0.06(-1.07%) |
Dec 11, 2020 | 5.530 | 5.780 | 5.440 | 5.620 | 43,000 | +0.02(+0.36%) |
Dec 10, 2020 | 5.230 | 5.600 | 5.050 | 5.600 | 157,331 | +0.39(+7.49%) |
Dec 09, 2020 | 5.190 | 5.325 | 5.020 | 5.210 | 87,433 | +0.10(+1.96%) |
Dec 08, 2020 | 5.080 | 5.260 | 5.080 | 5.110 | 72,743 | -0.01(-0.20%) |
Dec 07, 2020 | 5.510 | 5.519 | 5.000 | 5.120 | 58,052 | -0.44(-7.91%) |
Dec 04, 2020 | 5.460 | 5.600 | 5.110 | 5.560 | 69,000 | +0.36(+6.92%) |
Dec 03, 2020 | 5.620 | 5.632 | 5.150 | 5.200 | 174,282 | -0.51(-8.93%) |
Dec 02, 2020 | 5.560 | 5.910 | 5.560 | 5.710 | 37,515 | +0.08(+1.42%) |
Dec 01, 2020 | 5.870 | 5.940 | 5.500 | 5.630 | 46,724 | -0.18(-3.10%) |
Nov 30, 2020 | 6.130 | 6.130 | 5.740 | 5.810 | 56,897 | -0.37(-5.99%) |
Nov 27, 2020 | 6.250 | 6.279 | 6.110 | 6.180 | 12,900 | -0.04(-0.64%) |
Nov 25, 2020 | 6.240 | 6.400 | 5.950 | 6.220 | 34,700 | -0.15(-2.35%) |
Nov 24, 2020 | 6.380 | 6.580 | 5.910 | 6.370 | 118,478 | +0.04(+0.63%) |
Nov 23, 2020 | 6.020 | 6.420 | 6.020 | 6.330 | 155,716 | +0.33(+5.50%) |
Nov 20, 2020 | 5.840 | 6.000 | 5.840 | 6.000 | 34,000 | +0.07(+1.18%) |
Nov 19, 2020 | 5.740 | 5.950 | 5.590 | 5.930 | 42,026 | +0.07(+1.19%) |
Nov 18, 2020 | 5.490 | 6.100 | 5.450 | 5.860 | 169,063 | +0.40(+7.33%) |
Nov 17, 2020 | 5.300 | 5.792 | 5.250 | 5.460 | 190,365 | +0.10(+1.87%) |
Nov 16, 2020 | 5.380 | 5.480 | 5.228 | 5.360 | 123,351 | +0.09(+1.71%) |
Nov 13, 2020 | 5.200 | 5.290 | 5.070 | 5.270 | 92,300 | +0.08(+1.54%) |
Nov 12, 2020 | 5.220 | 5.420 | 5.100 | 5.190 | 54,305 | -0.04(-0.76%) |
Nov 11, 2020 | 4.950 | 5.485 | 4.900 | 5.230 | 183,124 | +0.32(+6.52%) |
Nov 10, 2020 | 4.755 | 4.990 | 4.666 | 4.910 | 24,470 | +0.11(+2.29%) |
Nov 09, 2020 | 4.760 | 5.040 | 4.610 | 4.800 | 97,728 | +0.19(+4.12%) |
Nov 06, 2020 | 4.690 | 4.734 | 4.380 | 4.610 | 93,700 | -0.13(-2.74%) |
Nov 05, 2020 | 4.600 | 4.900 | 4.600 | 4.740 | 145,299 | -0.05(-1.04%) |
Nov 04, 2020 | 4.930 | 5.100 | 4.760 | 4.790 | 53,956 | -0.17(-3.43%) |
Nov 03, 2020 | 4.890 | 5.150 | 4.860 | 4.960 | 27,894 | +0.12(+2.48%) |
Nov 02, 2020 | 4.640 | 4.860 | 4.640 | 4.840 | 57,645 | +0.17(+3.64%) |
Oct 30, 2020 | 4.600 | 4.720 | 4.546 | 4.670 | 13,400 | -0.01(-0.21%) |
Oct 29, 2020 | 4.690 | 4.800 | 4.500 | 4.680 | 22,369 | -0.07(-1.47%) |
Oct 28, 2020 | 4.950 | 4.950 | 4.580 | 4.750 | 72,552 | -0.32(-6.31%) |
Oct 27, 2020 | 5.000 | 5.110 | 4.976 | 5.070 | 29,279 | +0.04(+0.80%) |
Oct 26, 2020 | 5.050 | 5.090 | 4.950 | 5.030 | 29,026 | -0.09(-1.76%) |
Oct 23, 2020 | 5.150 | 5.250 | 5.020 | 5.120 | 52,200 | -0.09(-1.73%) |
Oct 22, 2020 | 4.845 | 5.280 | 4.827 | 5.210 | 112,824 | +0.39(+8.03%) |
Oct 21, 2020 | 4.800 | 4.980 | 4.720 | 4.823 | 66,569 | +0.02(+0.48%) |
Oct 20, 2020 | 4.330 | 4.840 | 4.260 | 4.800 | 109,268 | +0.47(+10.85%) |
Oct 19, 2020 | 4.330 | 4.450 | 4.110 | 4.330 | 61,629 | +0.04(+0.93%) |
Oct 16, 2020 | 4.330 | 4.390 | 4.200 | 4.290 | 30,900 | -0.04(-0.92%) |
Oct 15, 2020 | 4.210 | 4.480 | 4.090 | 4.330 | 38,941 | -0.01(-0.23%) |
Oct 14, 2020 | 4.410 | 4.530 | 4.320 | 4.340 | 43,891 | -0.04(-0.91%) |
Oct 13, 2020 | 4.400 | 4.430 | 4.273 | 4.380 | 21,824 | -0.04(-0.90%) |
Oct 12, 2020 | 4.260 | 4.450 | 4.200 | 4.420 | 107,929 | +0.06(+1.38%) |
Oct 09, 2020 | 4.330 | 4.450 | 4.170 | 4.360 | 103,300 | +0.06(+1.40%) |
Oct 08, 2020 | 4.110 | 4.310 | 4.070 | 4.300 | 76,966 | +0.19(+4.62%) |
Oct 07, 2020 | 3.980 | 4.190 | 3.950 | 4.110 | 68,532 | +0.07(+1.73%) |
Oct 06, 2020 | 4.130 | 4.180 | 3.940 | 4.040 | 108,271 | -0.04(-0.98%) |
Oct 05, 2020 | 4.010 | 4.190 | 3.940 | 4.080 | 75,335 | +0.17(+4.35%) |
Oct 02, 2020 | 3.820 | 4.000 | 3.800 | 3.910 | 58,900 | +0.05(+1.30%) |
Oct 01, 2020 | 3.860 | 3.970 | 3.830 | 3.860 | 71,611 | -0.07(-1.78%) |
Sep 30, 2020 | 4.030 | 4.190 | 3.900 | 3.930 | 44,016 | -0.12(-2.96%) |
Sep 29, 2020 | 3.990 | 4.100 | 3.880 | 4.050 | 40,882 | +0.03(+0.75%) |
Sep 28, 2020 | 4.000 | 4.110 | 4.000 | 4.020 | 79,903 | +0.00(+0.00%) |
Sep 25, 2020 | 3.940 | 4.030 | 3.880 | 4.020 | 47,700 | +0.02(+0.50%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.860 | 4.000 | 88,772 | -0.09(-2.20%) |
Sep 23, 2020 | 4.280 | 4.380 | 4.078 | 4.090 | 50,074 | -0.19(-4.44%) |
Sep 22, 2020 | 4.320 | 4.420 | 4.240 | 4.280 | 30,005 | -0.02(-0.47%) |
Sep 21, 2020 | 4.500 | 4.543 | 4.170 | 4.300 | 67,728 | -0.30(-6.52%) |
Sep 18, 2020 | 4.890 | 4.920 | 4.600 | 4.600 | 137,000 | -0.27(-5.54%) |
Sep 17, 2020 | 4.600 | 5.000 | 4.410 | 4.870 | 144,610 | +0.25(+5.41%) |
Sep 16, 2020 | 4.470 | 4.730 | 4.420 | 4.620 | 66,183 | +0.14(+3.12%) |
Sep 15, 2020 | 4.400 | 4.593 | 4.334 | 4.480 | 50,566 | +0.13(+2.99%) |
Sep 14, 2020 | 4.160 | 4.420 | 4.070 | 4.350 | 105,703 | +0.19(+4.57%) |
Sep 11, 2020 | 4.240 | 4.270 | 4.030 | 4.160 | 73,000 | -0.13(-3.03%) |
Sep 10, 2020 | 4.330 | 4.372 | 4.230 | 4.290 | 80,402 | -0.06(-1.38%) |
Sep 09, 2020 | 4.350 | 4.440 | 4.230 | 4.350 | 65,409 | -0.01(-0.23%) |
Sep 08, 2020 | 4.450 | 4.499 | 4.130 | 4.360 | 141,265 | -0.09(-2.02%) |
Sep 04, 2020 | 4.500 | 4.580 | 4.200 | 4.450 | 238,800 | -0.02(-0.45%) |
Sep 03, 2020 | 4.480 | 4.630 | 4.360 | 4.470 | 123,890 | -0.05(-1.11%) |
Sep 02, 2020 | 4.910 | 4.910 | 4.460 | 4.520 | 120,386 | -0.35(-7.19%) |
Sep 01, 2020 | 4.870 | 4.910 | 4.790 | 4.870 | 51,954 | -0.07(-1.42%) |
Aug 31, 2020 | 4.940 | 5.010 | 4.650 | 4.940 | 146,093 | +0.04(+0.82%) |
Aug 28, 2020 | 4.790 | 5.030 | 4.690 | 4.900 | 168,700 | +0.07(+1.45%) |
Aug 27, 2020 | 4.700 | 4.860 | 4.620 | 4.830 | 140,973 | +0.09(+1.90%) |
Aug 26, 2020 | 4.780 | 4.850 | 4.620 | 4.740 | 88,616 | -0.02(-0.42%) |
Aug 25, 2020 | 4.730 | 4.830 | 4.600 | 4.760 | 100,052 | +0.08(+1.71%) |
Aug 24, 2020 | 4.460 | 4.725 | 4.460 | 4.680 | 149,362 | +0.25(+5.64%) |
Aug 21, 2020 | 4.640 | 4.640 | 4.270 | 4.430 | 213,300 | -0.34(-7.13%) |
Aug 20, 2020 | 4.800 | 5.250 | 4.600 | 4.770 | 402,986 | -0.18(-3.64%) |
Aug 19, 2020 | 4.400 | 4.950 | 4.300 | 4.950 | 305,938 | +0.64(+14.85%) |
Aug 18, 2020 | 4.060 | 4.470 | 4.030 | 4.310 | 175,317 | +0.25(+6.16%) |
Aug 17, 2020 | 4.300 | 4.350 | 3.940 | 4.060 | 146,339 | -0.18(-4.25%) |
Aug 14, 2020 | 3.850 | 4.370 | 3.850 | 4.240 | 243,600 | +0.33(+8.44%) |
Aug 13, 2020 | 3.880 | 3.910 | 3.740 | 3.910 | 72,814 | +0.03(+0.77%) |
Aug 12, 2020 | 4.110 | 4.110 | 3.750 | 3.880 | 198,678 | -0.13(-3.24%) |
Aug 11, 2020 | 3.900 | 4.110 | 3.820 | 4.010 | 207,400 | +0.28(+7.51%) |
Aug 10, 2020 | 3.510 | 3.790 | 3.510 | 3.730 | 234,900 | +0.32(+9.38%) |
Aug 07, 2020 | 3.420 | 3.479 | 3.260 | 3.410 | 146,700 | -0.10(-2.85%) |
Aug 06, 2020 | 3.530 | 3.700 | 3.360 | 3.510 | 192,131 | -0.10(-2.77%) |
Aug 05, 2020 | 3.700 | 3.780 | 3.510 | 3.610 | 195,731 | -0.19(-5.00%) |
Aug 04, 2020 | 3.730 | 3.860 | 3.655 | 3.800 | 194,161 | +0.01(+0.26%) |
Aug 03, 2020 | 3.570 | 3.870 | 3.520 | 3.790 | 144,176 | +0.22(+6.16%) |
Jul 31, 2020 | 3.840 | 3.840 | 3.530 | 3.570 | 69,800 | -0.15(-4.03%) |
Jul 30, 2020 | 3.620 | 3.760 | 3.530 | 3.720 | 131,910 | -0.03(-0.80%) |
Jul 29, 2020 | 3.690 | 3.790 | 3.590 | 3.750 | 74,070 | +0.07(+1.90%) |
Jul 28, 2020 | 3.910 | 3.944 | 3.620 | 3.680 | 113,172 | -0.23(-5.88%) |
Jul 27, 2020 | 4.110 | 4.260 | 3.910 | 3.910 | 104,101 | -0.14(-3.46%) |
Jul 24, 2020 | 3.910 | 4.215 | 3.910 | 4.050 | 77,400 | +0.18(+4.65%) |
Jul 23, 2020 | 4.080 | 4.270 | 3.870 | 3.870 | 116,371 | -0.17(-4.21%) |
Jul 22, 2020 | 3.820 | 4.090 | 3.710 | 4.040 | 244,056 | +0.30(+8.02%) |
Jul 21, 2020 | 3.660 | 3.820 | 3.660 | 3.740 | 73,484 | +0.23(+6.55%) |
Jul 20, 2020 | 3.540 | 3.722 | 3.490 | 3.510 | 112,721 | -0.16(-4.36%) |
Jul 17, 2020 | 3.580 | 3.750 | 3.500 | 3.670 | 62,900 | +0.10(+2.80%) |
Jul 16, 2020 | 3.570 | 3.700 | 3.470 | 3.570 | 58,203 | +0.00(+0.00%) |
Jul 15, 2020 | 3.480 | 3.650 | 3.453 | 3.570 | 188,536 | +0.12(+3.48%) |
Jul 14, 2020 | 3.550 | 3.845 | 3.440 | 3.450 | 251,041 | -0.12(-3.36%) |
Jul 13, 2020 | 3.600 | 3.720 | 3.500 | 3.570 | 146,978 | +0.03(+0.85%) |
Jul 10, 2020 | 3.260 | 3.710 | 3.260 | 3.540 | 166,800 | +0.20(+5.99%) |
Jul 09, 2020 | 3.580 | 3.640 | 3.310 | 3.340 | 103,431 | -0.24(-6.70%) |
Jul 08, 2020 | 3.620 | 3.780 | 3.550 | 3.580 | 116,114 | -0.02(-0.56%) |
Jul 07, 2020 | 3.860 | 3.860 | 3.569 | 3.600 | 127,105 | -0.29(-7.46%) |
Jul 06, 2020 | 3.380 | 3.900 | 3.310 | 3.890 | 252,777 | +0.67(+20.81%) |
Jul 02, 2020 | 3.400 | 3.620 | 3.210 | 3.220 | 260,700 | +0.11(+3.54%) |
Jul 01, 2020 | 3.230 | 3.335 | 3.060 | 3.110 | 122,853 | -0.10(-3.12%) |
Jun 30, 2020 | 3.220 | 3.280 | 3.070 | 3.210 | 105,130 | -0.01(-0.31%) |
Jun 29, 2020 | 3.080 | 3.270 | 3.060 | 3.220 | 115,812 | +0.07(+2.22%) |
Jun 26, 2020 | 3.390 | 3.460 | 3.070 | 3.150 | 932,800 | -0.29(-8.43%) |
Jun 25, 2020 | 3.480 | 3.700 | 3.390 | 3.440 | 164,217 | -0.10(-2.82%) |
Jun 24, 2020 | 3.880 | 3.880 | 3.460 | 3.540 | 176,451 | -0.39(-9.92%) |
Jun 23, 2020 | 3.720 | 4.000 | 3.660 | 3.930 | 180,238 | +0.30(+8.26%) |
Jun 22, 2020 | 3.810 | 3.825 | 3.420 | 3.630 | 300,665 | +0.00(+0.00%) |
Jun 19, 2020 | 3.990 | 4.050 | 3.620 | 3.630 | 208,800 | -0.21(-5.47%) |
Jun 18, 2020 | 3.940 | 4.080 | 3.730 | 3.840 | 154,115 | -0.10(-2.54%) |
Jun 17, 2020 | 4.180 | 4.319 | 3.910 | 3.940 | 180,742 | -0.31(-7.29%) |
Jun 16, 2020 | 4.750 | 4.751 | 4.100 | 4.250 | 227,162 | -0.25(-5.56%) |
Jun 15, 2020 | 4.010 | 4.650 | 3.950 | 4.500 | 147,917 | +0.25(+5.88%) |
Jun 12, 2020 | 4.420 | 4.424 | 4.020 | 4.250 | 169,400 | +0.03(+0.71%) |
Jun 11, 2020 | 4.300 | 4.480 | 4.000 | 4.220 | 257,407 | -0.44(-9.44%) |
Jun 10, 2020 | 4.960 | 4.960 | 4.460 | 4.660 | 209,579 | -0.36(-7.17%) |
Jun 09, 2020 | 5.070 | 5.110 | 4.750 | 5.020 | 200,669 | -0.19(-3.65%) |
Jun 08, 2020 | 5.010 | 5.240 | 4.800 | 5.210 | 463,970 | +0.66(+14.51%) |
Jun 05, 2020 | 4.090 | 4.580 | 4.090 | 4.550 | 394,300 | +0.54(+13.47%) |
Jun 04, 2020 | 3.850 | 4.010 | 3.795 | 4.010 | 134,843 | +0.17(+4.43%) |
Jun 03, 2020 | 3.820 | 4.030 | 3.820 | 3.840 | 153,010 | +0.02(+0.52%) |
Jun 02, 2020 | 3.760 | 3.965 | 3.760 | 3.820 | 111,551 | +0.07(+1.87%) |
Jun 01, 2020 | 3.750 | 3.990 | 3.700 | 3.750 | 165,339 | -0.03(-0.79%) |
May 29, 2020 | 4.210 | 4.280 | 3.760 | 3.780 | 266,600 | -0.36(-8.70%) |
May 28, 2020 | 4.600 | 4.600 | 4.130 | 4.140 | 134,133 | -0.36(-8.00%) |
May 27, 2020 | 4.500 | 4.642 | 4.284 | 4.500 | 127,643 | +0.06(+1.35%) |
May 26, 2020 | 4.260 | 4.580 | 4.170 | 4.440 | 217,520 | +0.34(+8.29%) |
May 22, 2020 | 4.060 | 4.190 | 3.900 | 4.100 | 128,000 | -0.04(-0.97%) |
May 21, 2020 | 4.250 | 4.370 | 4.000 | 4.140 | 129,788 | -0.12(-2.82%) |
May 20, 2020 | 4.340 | 4.720 | 4.170 | 4.260 | 468,288 | +0.06(+1.43%) |
May 19, 2020 | 4.600 | 4.690 | 4.190 | 4.200 | 328,411 | -0.35(-7.69%) |
May 18, 2020 | 4.260 | 4.610 | 4.210 | 4.550 | 148,306 | +0.49(+12.07%) |
May 15, 2020 | 4.000 | 4.220 | 3.900 | 4.060 | 145,500 | +0.15(+3.84%) |
May 14, 2020 | 4.220 | 4.315 | 3.830 | 3.910 | 206,194 | -0.23(-5.56%) |
May 13, 2020 | 4.200 | 4.200 | 3.890 | 4.140 | 126,009 | -0.05(-1.19%) |
May 12, 2020 | 4.670 | 4.700 | 4.130 | 4.190 | 157,869 | -0.45(-9.70%) |
May 11, 2020 | 4.470 | 4.840 | 4.440 | 4.640 | 183,714 | +0.13(+2.88%) |
May 08, 2020 | 4.560 | 4.670 | 4.305 | 4.510 | 217,600 | -0.05(-1.10%) |
May 07, 2020 | 4.710 | 5.279 | 4.520 | 4.560 | 230,257 | -0.29(-5.98%) |
May 06, 2020 | 5.230 | 5.510 | 4.710 | 4.850 | 147,819 | -0.51(-9.51%) |
May 05, 2020 | 5.780 | 5.780 | 5.180 | 5.360 | 268,914 | -0.05(-0.92%) |
May 04, 2020 | 5.200 | 5.500 | 5.010 | 5.410 | 152,168 | +0.16(+3.05%) |