Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.280 | 4.330 | 4.200 | 4.250 | 28,327 | +0.03(+0.71%) |
May 27, 2021 | 4.150 | 4.369 | 4.150 | 4.220 | 46,103 | +0.05(+1.18%) |
May 26, 2021 | 3.940 | 4.200 | 3.930 | 4.171 | 71,803 | +0.23(+5.94%) |
May 25, 2021 | 3.919 | 3.990 | 3.900 | 3.937 | 31,760 | +0.03(+0.69%) |
May 24, 2021 | 3.900 | 3.983 | 3.900 | 3.910 | 11,030 | -0.02(-0.51%) |
May 21, 2021 | 3.990 | 3.990 | 3.900 | 3.930 | 7,590 | -0.01(-0.25%) |
May 20, 2021 | 3.970 | 3.971 | 3.875 | 3.940 | 11,766 | +0.04(+0.96%) |
May 19, 2021 | 3.993 | 4.040 | 3.805 | 3.903 | 24,209 | -0.10(-2.43%) |
May 18, 2021 | 3.790 | 4.050 | 3.786 | 4.000 | 41,513 | +0.22(+5.82%) |
May 17, 2021 | 3.800 | 3.800 | 3.680 | 3.780 | 22,005 | +0.00(+0.00%) |
May 14, 2021 | 3.690 | 3.900 | 3.650 | 3.780 | 35,761 | +0.06(+1.61%) |
May 13, 2021 | 3.740 | 3.960 | 3.670 | 3.720 | 74,147 | +0.03(+0.81%) |
May 12, 2021 | 3.690 | 3.990 | 3.580 | 3.690 | 161,689 | -0.07(-1.86%) |
May 11, 2021 | 3.690 | 3.950 | 3.410 | 3.760 | 329,293 | -0.43(-10.26%) |
May 10, 2021 | 4.030 | 4.660 | 3.830 | 4.190 | 782,273 | +0.19(+4.75%) |
May 07, 2021 | 3.890 | 4.200 | 3.855 | 4.000 | 388,944 | +0.18(+4.71%) |
May 06, 2021 | 3.840 | 3.890 | 3.800 | 3.820 | 26,873 | -0.11(-2.80%) |
May 05, 2021 | 3.970 | 4.020 | 3.930 | 3.930 | 13,962 | -0.01(-0.25%) |
May 04, 2021 | 4.110 | 4.110 | 3.940 | 3.940 | 15,776 | -0.14(-3.43%) |
May 03, 2021 | 4.054 | 4.110 | 4.000 | 4.080 | 37,784 | +0.07(+1.75%) |
Apr 30, 2021 | 4.070 | 4.070 | 4.000 | 4.010 | 21,800 | -0.06(-1.35%) |
Apr 29, 2021 | 4.100 | 4.110 | 4.020 | 4.065 | 6,709 | +0.01(+0.12%) |
Apr 28, 2021 | 3.980 | 4.096 | 3.980 | 4.060 | 3,950 | -0.02(-0.49%) |
Apr 27, 2021 | 4.000 | 4.130 | 3.780 | 4.080 | 49,120 | +0.35(+9.38%) |
Apr 26, 2021 | 3.650 | 3.810 | 3.650 | 3.730 | 6,459 | +0.08(+2.19%) |
Apr 23, 2021 | 3.750 | 3.750 | 3.610 | 3.650 | 7,300 | -0.03(-0.82%) |
Apr 22, 2021 | 3.570 | 3.700 | 3.570 | 3.680 | 5,175 | -0.04(-1.08%) |
Apr 21, 2021 | 3.607 | 3.720 | 3.607 | 3.720 | 9,283 | +0.08(+2.20%) |
Apr 20, 2021 | 3.650 | 3.656 | 3.559 | 3.640 | 5,242 | -0.01(-0.27%) |
Apr 19, 2021 | 3.930 | 3.930 | 3.640 | 3.650 | 13,369 | -0.28(-7.12%) |
Apr 16, 2021 | 3.980 | 3.980 | 3.900 | 3.930 | 13,300 | -0.02(-0.51%) |
Apr 15, 2021 | 3.970 | 4.186 | 3.930 | 3.950 | 24,146 | +0.04(+1.02%) |
Apr 14, 2021 | 3.570 | 3.970 | 3.560 | 3.910 | 39,423 | +0.21(+5.68%) |
Apr 13, 2021 | 3.680 | 3.700 | 3.550 | 3.700 | 38,527 | +0.02(+0.54%) |
Apr 12, 2021 | 3.650 | 3.680 | 3.530 | 3.680 | 41,107 | +0.10(+2.94%) |
Apr 09, 2021 | 3.620 | 3.670 | 3.570 | 3.575 | 14,100 | -0.09(-2.59%) |
Apr 08, 2021 | 3.670 | 3.680 | 3.580 | 3.670 | 15,638 | +0.06(+1.66%) |
Apr 07, 2021 | 3.760 | 3.760 | 3.550 | 3.610 | 28,599 | -0.06(-1.57%) |
Apr 06, 2021 | 3.590 | 3.720 | 3.590 | 3.667 | 9,782 | +0.05(+1.31%) |
Apr 05, 2021 | 3.500 | 3.630 | 3.480 | 3.620 | 33,053 | +0.07(+1.97%) |
Apr 01, 2021 | 3.500 | 3.670 | 3.499 | 3.550 | 11,100 | +0.07(+2.01%) |
Mar 31, 2021 | 3.440 | 3.490 | 3.390 | 3.480 | 37,646 | +0.00(+0.00%) |
Mar 30, 2021 | 3.360 | 3.500 | 3.360 | 3.480 | 38,150 | +0.12(+3.57%) |
Mar 29, 2021 | 3.500 | 3.519 | 3.340 | 3.360 | 40,291 | -0.05(-1.47%) |
Mar 26, 2021 | 3.410 | 3.425 | 3.280 | 3.410 | 81,100 | +0.08(+2.40%) |
Mar 25, 2021 | 3.140 | 3.367 | 3.010 | 3.330 | 74,097 | +0.22(+7.07%) |
Mar 24, 2021 | 3.770 | 3.860 | 3.000 | 3.110 | 301,074 | -0.57(-15.49%) |
Mar 23, 2021 | 4.210 | 4.360 | 3.660 | 3.680 | 107,867 | -0.42(-10.24%) |
Mar 22, 2021 | 4.230 | 4.270 | 3.960 | 4.100 | 40,670 | -0.08(-1.91%) |
Mar 19, 2021 | 4.210 | 4.620 | 4.150 | 4.180 | 178,200 | -0.11(-2.56%) |
Mar 18, 2021 | 4.500 | 4.900 | 4.250 | 4.290 | 60,819 | -0.16(-3.60%) |
Mar 17, 2021 | 4.830 | 4.830 | 4.420 | 4.450 | 100,866 | -0.29(-6.12%) |
Mar 16, 2021 | 5.000 | 5.000 | 4.650 | 4.740 | 126,537 | -0.19(-3.85%) |
Mar 15, 2021 | 5.080 | 5.080 | 4.630 | 4.930 | 139,644 | -0.07(-1.40%) |
Mar 12, 2021 | 5.010 | 5.040 | 4.980 | 5.000 | 14,300 | -0.04(-0.79%) |
Mar 11, 2021 | 4.840 | 5.040 | 4.710 | 5.040 | 19,583 | +0.20(+4.13%) |
Mar 10, 2021 | 4.280 | 4.910 | 4.220 | 4.840 | 31,667 | +0.31(+6.96%) |
Mar 09, 2021 | 4.670 | 4.720 | 4.495 | 4.525 | 11,479 | -0.02(-0.55%) |
Mar 08, 2021 | 4.650 | 4.840 | 4.500 | 4.550 | 69,529 | -0.39(-7.89%) |
Mar 05, 2021 | 5.070 | 5.070 | 4.860 | 4.940 | 12,300 | -0.04(-0.80%) |
Mar 04, 2021 | 5.010 | 5.090 | 4.920 | 4.980 | 8,554 | -0.11(-2.16%) |
Mar 03, 2021 | 5.050 | 5.100 | 5.016 | 5.090 | 57,222 | +0.06(+1.19%) |
Mar 02, 2021 | 4.990 | 5.080 | 4.950 | 5.030 | 16,623 | +0.01(+0.20%) |
Mar 01, 2021 | 4.980 | 5.100 | 4.930 | 5.020 | 18,417 | +0.11(+2.24%) |
Feb 26, 2021 | 4.860 | 4.980 | 4.800 | 4.910 | 31,100 | +0.06(+1.24%) |
Feb 25, 2021 | 5.100 | 5.100 | 4.800 | 4.850 | 23,318 | -0.20(-3.96%) |
Feb 24, 2021 | 4.940 | 5.180 | 4.940 | 5.050 | 14,119 | +0.03(+0.60%) |
Feb 23, 2021 | 5.120 | 5.120 | 4.858 | 5.020 | 18,428 | +0.10(+2.03%) |
Feb 22, 2021 | 5.200 | 5.210 | 4.920 | 4.920 | 15,992 | -0.31(-5.88%) |
Feb 19, 2021 | 5.290 | 5.350 | 5.180 | 5.228 | 9,500 | -0.04(-0.81%) |
Feb 18, 2021 | 5.120 | 5.360 | 5.120 | 5.270 | 6,303 | +0.09(+1.74%) |
Feb 17, 2021 | 5.190 | 5.269 | 5.040 | 5.180 | 14,664 | -0.09(-1.71%) |
Feb 16, 2021 | 4.500 | 5.280 | 4.050 | 5.270 | 61,097 | +0.34(+6.90%) |
Feb 12, 2021 | 4.950 | 5.000 | 4.850 | 4.930 | 4,400 | -0.02(-0.40%) |
Feb 11, 2021 | 5.090 | 5.170 | 4.840 | 4.950 | 9,272 | -0.13(-2.56%) |
Feb 10, 2021 | 5.300 | 5.300 | 5.010 | 5.080 | 20,240 | -0.16(-3.05%) |
Feb 09, 2021 | 5.210 | 5.290 | 5.094 | 5.240 | 5,251 | -0.02(-0.38%) |
Feb 08, 2021 | 5.300 | 5.300 | 5.150 | 5.260 | 10,882 | +0.05(+1.06%) |
Feb 05, 2021 | 5.260 | 5.280 | 5.130 | 5.205 | 32,100 | -0.04(-0.86%) |
Feb 04, 2021 | 5.520 | 5.520 | 5.140 | 5.250 | 18,906 | -0.11(-2.05%) |
Feb 03, 2021 | 4.910 | 5.580 | 4.896 | 5.360 | 108,623 | +0.46(+9.39%) |
Feb 02, 2021 | 4.800 | 5.230 | 4.780 | 4.900 | 93,585 | +0.16(+3.27%) |
Feb 01, 2021 | 4.410 | 4.970 | 4.330 | 4.745 | 99,572 | +0.33(+7.60%) |
Jan 29, 2021 | 4.660 | 4.750 | 4.410 | 4.410 | 11,900 | -0.25(-5.36%) |
Jan 28, 2021 | 4.510 | 4.670 | 4.510 | 4.660 | 25,107 | +0.09(+1.97%) |
Jan 27, 2021 | 4.640 | 4.653 | 4.410 | 4.570 | 18,410 | -0.07(-1.51%) |
Jan 26, 2021 | 4.493 | 4.740 | 4.480 | 4.640 | 15,725 | +0.09(+1.98%) |
Jan 25, 2021 | 4.630 | 4.630 | 4.450 | 4.550 | 7,465 | -0.04(-0.87%) |
Jan 22, 2021 | 4.490 | 4.600 | 4.460 | 4.590 | 4,600 | -0.03(-0.65%) |
Jan 21, 2021 | 4.510 | 4.620 | 4.420 | 4.620 | 10,238 | +0.15(+3.36%) |
Jan 20, 2021 | 4.350 | 4.540 | 4.260 | 4.470 | 27,018 | +0.12(+2.76%) |
Jan 19, 2021 | 4.420 | 4.420 | 4.300 | 4.350 | 9,116 | -0.02(-0.46%) |
Jan 15, 2021 | 4.400 | 4.420 | 4.370 | 4.370 | 3,100 | -0.04(-0.91%) |
Jan 14, 2021 | 4.460 | 4.480 | 4.400 | 4.410 | 26,083 | +0.03(+0.68%) |
Jan 13, 2021 | 4.290 | 4.439 | 4.290 | 4.380 | 14,542 | +0.10(+2.34%) |
Jan 12, 2021 | 4.130 | 4.350 | 4.130 | 4.280 | 17,935 | +0.12(+2.88%) |
Jan 11, 2021 | 4.210 | 4.230 | 4.150 | 4.160 | 19,740 | -0.06(-1.42%) |
Jan 08, 2021 | 4.290 | 4.340 | 4.215 | 4.220 | 11,600 | -0.10(-2.20%) |
Jan 07, 2021 | 4.300 | 4.400 | 4.260 | 4.315 | 23,689 | +0.01(+0.12%) |
Jan 06, 2021 | 4.150 | 4.340 | 3.930 | 4.310 | 88,033 | +0.14(+3.36%) |
Jan 05, 2021 | 3.890 | 4.200 | 3.890 | 4.170 | 44,682 | +0.26(+6.65%) |
Jan 04, 2021 | 3.950 | 3.970 | 3.840 | 3.910 | 23,648 | -0.03(-0.76%) |
Dec 31, 2020 | 3.940 | 3.940 | 3.940 | 19,860 | +0.14(+3.69%) | |
Dec 30, 2020 | 3.870 | 3.970 | 3.745 | 3.800 | 19,860 | -0.11(-2.81%) |
Dec 29, 2020 | 3.820 | 3.920 | 3.776 | 3.910 | 23,572 | +0.03(+0.77%) |
Dec 28, 2020 | 3.760 | 3.890 | 3.720 | 3.880 | 29,128 | +0.16(+4.30%) |
Dec 24, 2020 | 3.700 | 3.720 | 3.474 | 3.720 | 11,500 | +0.09(+2.48%) |
Dec 23, 2020 | 3.450 | 3.750 | 3.450 | 3.630 | 21,010 | +0.13(+3.71%) |
Dec 22, 2020 | 3.510 | 3.560 | 3.460 | 3.500 | 66,410 | +0.08(+2.34%) |
Dec 21, 2020 | 3.500 | 3.585 | 3.400 | 3.420 | 47,353 | -0.11(-3.12%) |
Dec 18, 2020 | 3.560 | 3.760 | 3.520 | 3.530 | 26,900 | -0.12(-3.29%) |
Dec 17, 2020 | 3.690 | 3.800 | 3.620 | 3.650 | 16,553 | -0.12(-3.18%) |
Dec 16, 2020 | 3.770 | 3.780 | 3.700 | 3.770 | 13,784 | +0.07(+1.89%) |
Dec 15, 2020 | 3.730 | 3.810 | 3.625 | 3.700 | 14,826 | -0.01(-0.27%) |
Dec 14, 2020 | 3.890 | 3.890 | 3.690 | 3.710 | 20,120 | -0.10(-2.62%) |
Dec 11, 2020 | 3.800 | 4.060 | 3.659 | 3.810 | 29,500 | +0.12(+3.25%) |
Dec 10, 2020 | 3.540 | 3.740 | 3.540 | 3.690 | 25,872 | +0.09(+2.50%) |
Dec 09, 2020 | 3.760 | 3.860 | 3.580 | 3.600 | 57,822 | -0.10(-2.62%) |
Dec 08, 2020 | 3.630 | 3.730 | 3.500 | 3.697 | 36,431 | +0.13(+3.55%) |
Dec 07, 2020 | 3.700 | 3.700 | 3.570 | 3.570 | 43,167 | +0.00(+0.00%) |
Dec 04, 2020 | 3.360 | 3.570 | 3.310 | 3.570 | 90,500 | +0.34(+10.53%) |
Dec 03, 2020 | 3.190 | 3.420 | 3.170 | 3.230 | 107,708 | +0.00(+0.00%) |
Dec 02, 2020 | 3.100 | 3.260 | 3.100 | 3.230 | 12,618 | +0.12(+3.86%) |
Dec 01, 2020 | 3.270 | 3.270 | 3.071 | 3.110 | 75,604 | -0.04(-1.27%) |
Nov 30, 2020 | 3.320 | 3.350 | 3.150 | 3.150 | 32,435 | -0.07(-2.22%) |
Nov 27, 2020 | 3.390 | 3.390 | 3.200 | 3.222 | 24,400 | -0.03(-0.87%) |
Nov 25, 2020 | 3.330 | 3.390 | 3.200 | 3.250 | 46,400 | -0.11(-3.27%) |
Nov 24, 2020 | 3.330 | 3.439 | 3.330 | 3.360 | 110,741 | +0.10(+3.07%) |
Nov 23, 2020 | 3.160 | 3.350 | 3.120 | 3.260 | 96,154 | +0.11(+3.49%) |
Nov 20, 2020 | 3.340 | 3.394 | 3.130 | 3.150 | 41,000 | -0.12(-3.52%) |
Nov 19, 2020 | 3.310 | 3.410 | 3.250 | 3.265 | 17,767 | -0.01(-0.46%) |
Nov 18, 2020 | 3.290 | 3.500 | 3.240 | 3.280 | 92,563 | +0.09(+2.82%) |
Nov 17, 2020 | 3.200 | 3.310 | 3.100 | 3.190 | 89,805 | +0.02(+0.63%) |
Nov 16, 2020 | 3.220 | 3.320 | 3.170 | 3.170 | 48,314 | +0.05(+1.60%) |
Nov 13, 2020 | 3.010 | 3.200 | 3.010 | 3.120 | 73,500 | +0.06(+1.96%) |
Nov 12, 2020 | 3.195 | 3.260 | 3.037 | 3.060 | 17,478 | -0.24(-7.27%) |
Nov 11, 2020 | 3.310 | 3.371 | 3.195 | 3.300 | 15,954 | +0.09(+2.80%) |
Nov 10, 2020 | 3.650 | 3.650 | 3.110 | 3.210 | 92,435 | -0.46(-12.53%) |
Nov 09, 2020 | 3.480 | 4.000 | 3.150 | 3.670 | 416,424 | +0.77(+26.55%) |
Nov 06, 2020 | 2.900 | 2.930 | 2.900 | 2.900 | 11,900 | -0.06(-2.03%) |
Nov 05, 2020 | 2.970 | 2.990 | 2.910 | 2.960 | 10,351 | +0.03(+0.99%) |
Nov 04, 2020 | 2.980 | 2.980 | 2.870 | 2.931 | 21,660 | +0.09(+3.20%) |
Nov 03, 2020 | 2.810 | 2.870 | 2.750 | 2.840 | 40,533 | +0.12(+4.41%) |
Nov 02, 2020 | 2.990 | 2.990 | 2.540 | 2.720 | 44,045 | -0.22(-7.48%) |
Oct 30, 2020 | 2.990 | 2.990 | 2.836 | 2.940 | 48,800 | -0.03(-1.01%) |
Oct 29, 2020 | 2.890 | 2.990 | 2.890 | 2.970 | 67,593 | +0.03(+1.02%) |
Oct 28, 2020 | 2.765 | 2.940 | 2.620 | 2.940 | 220,730 | +0.09(+3.16%) |
Oct 27, 2020 | 2.670 | 2.850 | 2.670 | 2.850 | 45,406 | +0.18(+6.74%) |
Oct 26, 2020 | 2.940 | 2.940 | 2.570 | 2.670 | 251,699 | -0.25(-8.40%) |
Oct 23, 2020 | 2.840 | 2.947 | 2.650 | 2.915 | 92,700 | -0.02(-0.85%) |
Oct 22, 2020 | 2.520 | 2.990 | 2.480 | 2.940 | 152,549 | +0.46(+18.55%) |
Oct 21, 2020 | 2.410 | 2.500 | 2.400 | 2.480 | 682,174 | +0.08(+3.33%) |
Oct 20, 2020 | 2.450 | 2.490 | 2.380 | 2.400 | 15,662 | -0.06(-2.39%) |
Oct 19, 2020 | 2.235 | 2.520 | 2.210 | 2.459 | 845,482 | +0.27(+12.27%) |
Oct 16, 2020 | 2.320 | 2.365 | 2.170 | 2.190 | 61,500 | -0.07(-3.10%) |
Oct 15, 2020 | 2.600 | 2.600 | 2.260 | 2.260 | 117,195 | -0.06(-2.59%) |
Oct 14, 2020 | 2.440 | 2.454 | 2.290 | 2.320 | 59,531 | -0.18(-7.20%) |
Oct 13, 2020 | 2.550 | 2.550 | 2.410 | 2.500 | 18,013 | -0.01(-0.40%) |
Oct 12, 2020 | 2.450 | 2.550 | 2.402 | 2.510 | 43,194 | +0.14(+5.88%) |
Oct 09, 2020 | 2.320 | 2.420 | 2.320 | 2.370 | 7,700 | +0.05(+2.18%) |
Oct 08, 2020 | 2.550 | 2.600 | 2.260 | 2.320 | 119,195 | -0.17(-6.83%) |
Oct 07, 2020 | 2.370 | 2.490 | 2.330 | 2.490 | 37,298 | +0.23(+10.18%) |
Oct 06, 2020 | 2.310 | 2.460 | 2.260 | 2.260 | 35,986 | -0.08(-3.42%) |
Oct 05, 2020 | 2.530 | 2.530 | 2.250 | 2.340 | 87,603 | -0.14(-5.65%) |
Oct 02, 2020 | 2.400 | 2.510 | 2.400 | 2.480 | 20,400 | -0.00(-0.20%) |
Oct 01, 2020 | 2.610 | 2.620 | 2.450 | 2.485 | 47,521 | -0.14(-5.15%) |
Sep 30, 2020 | 2.740 | 2.750 | 2.620 | 2.620 | 21,091 | -0.09(-3.50%) |
Sep 29, 2020 | 2.761 | 2.785 | 2.690 | 2.715 | 22,887 | -0.08(-3.04%) |
Sep 28, 2020 | 2.800 | 2.880 | 2.720 | 2.800 | 51,763 | +0.05(+1.82%) |
Sep 25, 2020 | 2.720 | 2.780 | 2.720 | 2.750 | 11,200 | +0.03(+1.10%) |
Sep 24, 2020 | 2.760 | 2.770 | 2.700 | 2.720 | 55,477 | -0.12(-4.23%) |
Sep 23, 2020 | 3.000 | 3.075 | 2.800 | 2.840 | 59,726 | -0.17(-5.65%) |
Sep 22, 2020 | 2.960 | 3.120 | 2.760 | 3.010 | 495,171 | +0.06(+2.03%) |
Sep 21, 2020 | 4.150 | 4.150 | 2.710 | 2.950 | 1,012,689 | -1.23(-29.43%) |
Sep 18, 2020 | 4.150 | 4.180 | 4.000 | 4.180 | 5,500 | +0.07(+1.70%) |
Sep 17, 2020 | 4.220 | 4.220 | 4.080 | 4.110 | 2,426 | +0.07(+1.73%) |
Sep 16, 2020 | 4.050 | 4.420 | 4.030 | 4.040 | 6,723 | +0.02(+0.50%) |
Sep 15, 2020 | 4.390 | 4.530 | 4.020 | 4.020 | 15,940 | -0.30(-6.94%) |
Sep 14, 2020 | 4.130 | 4.400 | 4.130 | 4.320 | 16,119 | +0.04(+0.93%) |
Sep 11, 2020 | 4.215 | 4.280 | 4.149 | 4.280 | 5,300 | -0.17(-3.82%) |
Sep 10, 2020 | 4.450 | 4.510 | 4.340 | 4.450 | 8,718 | -0.05(-1.11%) |
Sep 09, 2020 | 4.490 | 4.505 | 4.400 | 4.500 | 17,035 | +0.08(+1.81%) |
Sep 08, 2020 | 4.550 | 4.550 | 4.420 | 4.420 | 4,438 | -0.01(-0.23%) |
Sep 04, 2020 | 4.450 | 4.570 | 4.163 | 4.430 | 14,500 | +0.03(+0.68%) |
Sep 03, 2020 | 4.650 | 4.650 | 4.330 | 4.400 | 14,926 | -0.20(-4.35%) |
Sep 02, 2020 | 4.510 | 4.645 | 4.500 | 4.600 | 6,169 | +0.03(+0.66%) |
Sep 01, 2020 | 4.520 | 4.570 | 4.500 | 4.570 | 8,291 | -0.03(-0.65%) |
Aug 31, 2020 | 4.400 | 4.640 | 4.300 | 4.600 | 34,494 | +0.18(+4.07%) |
Aug 28, 2020 | 4.360 | 4.450 | 4.343 | 4.420 | 15,500 | +0.02(+0.45%) |
Aug 27, 2020 | 4.370 | 4.400 | 4.370 | 4.400 | 13,800 | +0.00(+0.00%) |
Aug 26, 2020 | 4.400 | 4.420 | 4.330 | 4.400 | 17,208 | +0.00(+0.00%) |
Aug 25, 2020 | 4.370 | 4.410 | 4.343 | 4.400 | 9,535 | -0.01(-0.23%) |
Aug 24, 2020 | 4.400 | 4.420 | 4.300 | 4.410 | 7,891 | +0.03(+0.68%) |
Aug 21, 2020 | 4.360 | 4.440 | 4.300 | 4.380 | 32,900 | -0.06(-1.35%) |
Aug 20, 2020 | 4.460 | 4.470 | 4.370 | 4.440 | 16,029 | -0.04(-0.89%) |
Aug 19, 2020 | 4.560 | 4.610 | 4.450 | 4.480 | 6,664 | -0.23(-4.88%) |
Aug 18, 2020 | 4.700 | 4.740 | 4.700 | 4.710 | 3,999 | -0.06(-1.26%) |
Aug 17, 2020 | 4.520 | 4.930 | 4.500 | 4.770 | 90,810 | +0.27(+6.00%) |
Aug 14, 2020 | 4.500 | 4.611 | 4.351 | 4.500 | 17,100 | +0.04(+0.90%) |
Aug 13, 2020 | 4.500 | 4.500 | 4.410 | 4.460 | 3,000 | +0.00(+0.00%) |
Aug 12, 2020 | 4.384 | 4.500 | 4.384 | 4.460 | 8,270 | +0.01(+0.22%) |
Aug 11, 2020 | 4.240 | 4.500 | 4.240 | 4.450 | 13,385 | +0.12(+2.77%) |
Aug 10, 2020 | 4.200 | 4.490 | 4.180 | 4.330 | 14,500 | +0.16(+3.84%) |
Aug 07, 2020 | 4.170 | 4.170 | 4.100 | 4.170 | 4,800 | +0.00(+0.00%) |
Aug 06, 2020 | 4.170 | 4.230 | 4.070 | 4.170 | 4,993 | +0.05(+1.21%) |
Aug 05, 2020 | 4.150 | 4.230 | 4.030 | 4.120 | 9,338 | -0.11(-2.60%) |
Aug 04, 2020 | 4.018 | 4.230 | 4.018 | 4.230 | 18,445 | +0.19(+4.70%) |
Aug 03, 2020 | 4.170 | 4.170 | 4.000 | 4.040 | 5,593 | -0.11(-2.65%) |
Jul 31, 2020 | 3.960 | 4.170 | 3.950 | 4.150 | 14,400 | +0.16(+4.01%) |
Jul 30, 2020 | 3.840 | 4.000 | 3.800 | 3.990 | 9,042 | +0.04(+1.01%) |
Jul 29, 2020 | 3.809 | 3.985 | 3.660 | 3.950 | 10,708 | +0.34(+9.42%) |
Jul 28, 2020 | 3.730 | 3.880 | 3.570 | 3.610 | 35,558 | -0.23(-5.99%) |
Jul 27, 2020 | 3.824 | 3.956 | 3.788 | 3.840 | 29,590 | +0.16(+4.35%) |
Jul 24, 2020 | 3.765 | 3.765 | 3.670 | 3.680 | 4,300 | -0.09(-2.39%) |
Jul 23, 2020 | 3.780 | 3.840 | 3.750 | 3.770 | 3,077 | -0.08(-2.08%) |
Jul 22, 2020 | 3.840 | 3.890 | 3.835 | 3.850 | 3,237 | +0.00(+0.00%) |
Jul 21, 2020 | 3.900 | 3.970 | 3.850 | 3.850 | 6,567 | -0.09(-2.28%) |
Jul 20, 2020 | 3.880 | 3.980 | 3.821 | 3.940 | 23,149 | +0.11(+2.87%) |
Jul 17, 2020 | 3.740 | 3.900 | 3.740 | 3.830 | 1,500 | +0.03(+0.79%) |
Jul 16, 2020 | 3.840 | 3.864 | 3.700 | 3.800 | 6,112 | -0.02(-0.52%) |
Jul 15, 2020 | 3.720 | 3.840 | 3.670 | 3.820 | 16,747 | +0.20(+5.52%) |
Jul 14, 2020 | 3.770 | 3.820 | 3.600 | 3.620 | 7,554 | -0.16(-4.23%) |
Jul 13, 2020 | 3.950 | 3.950 | 3.780 | 3.780 | 7,518 | -0.14(-3.57%) |
Jul 10, 2020 | 3.890 | 3.950 | 3.740 | 3.920 | 9,700 | -0.04(-1.01%) |
Jul 09, 2020 | 3.932 | 3.975 | 3.901 | 3.960 | 7,010 | -0.11(-2.70%) |
Jul 08, 2020 | 4.111 | 4.111 | 3.950 | 4.070 | 27,734 | -0.02(-0.49%) |
Jul 07, 2020 | 4.195 | 4.230 | 4.080 | 4.090 | 13,613 | -0.16(-3.76%) |
Jul 06, 2020 | 4.050 | 4.250 | 4.050 | 4.250 | 11,235 | +0.14(+3.41%) |
Jul 02, 2020 | 4.200 | 4.200 | 4.110 | 4.110 | 6,000 | -0.07(-1.67%) |
Jul 01, 2020 | 4.050 | 4.250 | 4.050 | 4.180 | 13,063 | +0.08(+1.95%) |
Jun 30, 2020 | 4.090 | 4.230 | 4.069 | 4.100 | 7,259 | -0.07(-1.68%) |
Jun 29, 2020 | 4.060 | 4.250 | 4.030 | 4.170 | 10,271 | +0.01(+0.24%) |
Jun 26, 2020 | 4.060 | 4.160 | 4.030 | 4.160 | 34,600 | +0.09(+2.21%) |
Jun 25, 2020 | 4.050 | 4.100 | 4.000 | 4.070 | 68,982 | -0.08(-1.93%) |
Jun 24, 2020 | 4.140 | 4.170 | 3.975 | 4.150 | 32,868 | -0.10(-2.35%) |
Jun 23, 2020 | 4.105 | 4.340 | 4.105 | 4.250 | 12,608 | +0.08(+1.92%) |
Jun 22, 2020 | 4.010 | 4.180 | 4.000 | 4.170 | 24,173 | -0.04(-0.95%) |
Jun 19, 2020 | 4.660 | 4.660 | 4.120 | 4.210 | 17,000 | -0.37(-8.08%) |
Jun 18, 2020 | 4.350 | 4.600 | 4.250 | 4.580 | 16,483 | +0.09(+2.00%) |
Jun 17, 2020 | 4.670 | 4.670 | 4.400 | 4.490 | 10,328 | -0.18(-3.85%) |
Jun 16, 2020 | 4.680 | 4.794 | 4.560 | 4.670 | 11,952 | +0.05(+1.08%) |
Jun 15, 2020 | 4.560 | 4.750 | 4.450 | 4.620 | 20,312 | +0.17(+3.82%) |
Jun 12, 2020 | 4.490 | 4.597 | 4.280 | 4.450 | 26,200 | +0.21(+4.96%) |
Jun 11, 2020 | 4.800 | 4.800 | 4.010 | 4.240 | 45,336 | -0.69(-14.00%) |
Jun 10, 2020 | 5.250 | 5.700 | 4.900 | 4.930 | 24,487 | -0.47(-8.70%) |
Jun 09, 2020 | 6.070 | 6.070 | 5.301 | 5.400 | 69,549 | -0.22(-3.91%) |
Jun 08, 2020 | 5.590 | 5.620 | 5.130 | 5.620 | 103,602 | +0.59(+11.73%) |
Jun 05, 2020 | 4.750 | 5.100 | 4.630 | 5.030 | 71,200 | +0.40(+8.64%) |
Jun 04, 2020 | 5.080 | 5.080 | 4.550 | 4.630 | 73,957 | -0.10(-2.11%) |
Jun 03, 2020 | 4.490 | 5.000 | 4.410 | 4.730 | 39,409 | +0.09(+1.94%) |
Jun 02, 2020 | 4.570 | 4.700 | 4.498 | 4.640 | 34,299 | +0.17(+3.72%) |