Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.580 | 6.620 | 6.527 | 6.580 | 30,831 | +0.11(+1.70%) |
May 27, 2021 | 6.330 | 6.580 | 6.330 | 6.470 | 65,204 | +0.41(+6.77%) |
May 26, 2021 | 6.140 | 6.140 | 6.030 | 6.060 | 26,827 | +0.02(+0.33%) |
May 25, 2021 | 6.160 | 6.160 | 6.020 | 6.040 | 120,359 | -0.18(-2.89%) |
May 24, 2021 | 6.300 | 6.300 | 6.180 | 6.220 | 35,020 | -0.01(-0.16%) |
May 21, 2021 | 6.210 | 6.320 | 6.170 | 6.230 | 25,949 | +0.09(+1.47%) |
May 20, 2021 | 6.100 | 6.290 | 6.100 | 6.140 | 63,782 | -0.04(-0.57%) |
May 19, 2021 | 6.130 | 6.250 | 6.130 | 6.175 | 48,177 | -0.36(-5.44%) |
May 18, 2021 | 6.650 | 6.660 | 6.530 | 6.530 | 66,899 | -0.07(-1.06%) |
May 17, 2021 | 6.405 | 6.640 | 6.130 | 6.600 | 37,398 | -0.01(-0.15%) |
May 14, 2021 | 6.590 | 6.625 | 6.555 | 6.610 | 42,886 | +0.16(+2.47%) |
May 13, 2021 | 6.500 | 6.680 | 6.380 | 6.451 | 65,064 | -0.16(-2.41%) |
May 12, 2021 | 6.700 | 6.740 | 6.570 | 6.610 | 31,669 | -0.17(-2.51%) |
May 11, 2021 | 6.670 | 6.810 | 6.640 | 6.780 | 42,754 | -0.02(-0.29%) |
May 10, 2021 | 6.930 | 6.960 | 6.800 | 6.800 | 90,300 | +0.00(+0.00%) |
May 07, 2021 | 6.635 | 6.810 | 6.635 | 6.800 | 36,412 | +0.08(+1.19%) |
May 06, 2021 | 6.370 | 6.780 | 6.370 | 6.720 | 49,349 | +0.09(+1.43%) |
May 05, 2021 | 6.625 | 6.690 | 6.620 | 6.625 | 26,754 | +0.17(+2.55%) |
May 04, 2021 | 6.570 | 6.600 | 6.450 | 6.460 | 92,938 | -0.12(-1.82%) |
May 03, 2021 | 6.480 | 6.610 | 6.480 | 6.580 | 51,777 | +0.22(+3.54%) |
Apr 30, 2021 | 6.500 | 6.520 | 6.330 | 6.355 | 29,400 | -0.23(-3.57%) |
Apr 29, 2021 | 6.650 | 6.650 | 6.520 | 6.590 | 56,107 | +0.01(+0.15%) |
Apr 28, 2021 | 6.650 | 6.660 | 6.580 | 6.580 | 150,488 | +0.00(+0.00%) |
Apr 27, 2021 | 6.500 | 6.640 | 6.500 | 6.580 | 113,667 | -0.21(-3.09%) |
Apr 26, 2021 | 6.740 | 6.830 | 6.740 | 6.790 | 49,255 | +0.07(+0.97%) |
Apr 23, 2021 | 6.609 | 6.770 | 6.609 | 6.725 | 88,700 | +0.21(+3.14%) |
Apr 22, 2021 | 6.570 | 6.580 | 6.470 | 6.520 | 20,032 | -0.03(-0.46%) |
Apr 21, 2021 | 6.500 | 6.640 | 6.390 | 6.550 | 237,439 | -0.08(-1.21%) |
Apr 20, 2021 | 6.750 | 6.750 | 6.590 | 6.630 | 79,167 | -0.12(-1.78%) |
Apr 19, 2021 | 6.810 | 6.820 | 6.720 | 6.750 | 71,556 | -0.08(-1.10%) |
Apr 16, 2021 | 6.805 | 6.870 | 6.740 | 6.825 | 53,000 | +0.16(+2.32%) |
Apr 15, 2021 | 6.680 | 6.720 | 6.660 | 6.670 | 608,008 | +0.11(+1.68%) |
Apr 14, 2021 | 6.500 | 6.620 | 6.500 | 6.560 | 59,686 | +0.18(+2.82%) |
Apr 13, 2021 | 6.390 | 6.410 | 6.340 | 6.380 | 246,843 | +0.09(+1.43%) |
Apr 12, 2021 | 6.310 | 6.310 | 6.250 | 6.290 | 20,201 | -0.04(-0.71%) |
Apr 09, 2021 | 6.300 | 6.360 | 6.270 | 6.335 | 39,000 | -0.05(-0.86%) |
Apr 08, 2021 | 6.390 | 6.390 | 6.300 | 6.390 | 69,510 | +0.05(+0.79%) |
Apr 07, 2021 | 6.390 | 6.410 | 6.310 | 6.340 | 21,424 | +0.02(+0.40%) |
Apr 06, 2021 | 6.250 | 6.400 | 6.250 | 6.315 | 82,867 | -0.23(-3.59%) |
Apr 05, 2021 | 6.690 | 6.820 | 6.480 | 6.550 | 70,431 | +0.09(+1.39%) |
Apr 01, 2021 | 6.340 | 6.490 | 6.340 | 6.460 | 52,100 | +0.01(+0.16%) |
Mar 31, 2021 | 6.400 | 6.630 | 6.400 | 6.450 | 87,973 | +0.16(+2.54%) |
Mar 30, 2021 | 6.230 | 6.300 | 6.230 | 6.290 | 76,364 | +0.11(+1.78%) |
Mar 29, 2021 | 6.200 | 6.280 | 6.170 | 6.180 | 102,851 | -0.05(-0.80%) |
Mar 26, 2021 | 6.120 | 6.230 | 6.120 | 6.230 | 67,700 | +0.34(+5.77%) |
Mar 25, 2021 | 5.815 | 5.890 | 5.750 | 5.890 | 85,507 | +0.08(+1.38%) |
Mar 24, 2021 | 5.700 | 5.920 | 5.700 | 5.810 | 56,382 | +0.12(+2.11%) |
Mar 23, 2021 | 5.760 | 5.810 | 5.660 | 5.690 | 88,310 | -0.46(-7.48%) |
Mar 22, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 45,620 | -0.07(-1.13%) |
Mar 19, 2021 | 6.230 | 6.274 | 6.175 | 6.220 | 247,100 | -0.08(-1.27%) |
Mar 18, 2021 | 6.440 | 6.500 | 6.300 | 6.300 | 98,352 | +0.05(+0.80%) |
Mar 17, 2021 | 6.140 | 6.300 | 6.130 | 6.250 | 49,299 | +0.15(+2.46%) |
Mar 16, 2021 | 6.240 | 6.240 | 6.060 | 6.100 | 44,242 | -0.11(-1.83%) |
Mar 15, 2021 | 6.150 | 6.220 | 6.100 | 6.214 | 138,992 | +0.07(+1.21%) |
Mar 12, 2021 | 6.100 | 6.180 | 6.050 | 6.140 | 97,700 | -0.14(-2.23%) |
Mar 11, 2021 | 6.170 | 6.280 | 6.160 | 6.280 | 46,502 | +0.19(+3.12%) |
Mar 10, 2021 | 5.970 | 6.100 | 5.970 | 6.090 | 44,420 | +0.27(+4.64%) |
Mar 09, 2021 | 5.710 | 5.830 | 5.710 | 5.820 | 249,439 | +0.08(+1.39%) |
Mar 08, 2021 | 5.740 | 5.790 | 5.640 | 5.740 | 43,237 | -0.08(-1.29%) |
Mar 05, 2021 | 5.740 | 5.825 | 5.650 | 5.815 | 90,000 | +0.22(+3.91%) |
Mar 04, 2021 | 5.722 | 5.722 | 5.520 | 5.596 | 80,162 | -0.24(-4.18%) |
Mar 03, 2021 | 5.760 | 5.900 | 5.760 | 5.840 | 100,345 | +0.01(+0.17%) |
Mar 02, 2021 | 5.730 | 5.850 | 5.720 | 5.830 | 91,230 | +0.16(+2.82%) |
Mar 01, 2021 | 5.620 | 5.690 | 5.610 | 5.670 | 79,925 | +0.04(+0.71%) |
Feb 26, 2021 | 5.690 | 5.710 | 5.600 | 5.630 | 81,200 | -0.02(-0.35%) |
Feb 25, 2021 | 5.860 | 5.930 | 5.640 | 5.650 | 149,831 | -0.19(-3.25%) |
Feb 24, 2021 | 5.660 | 5.840 | 5.580 | 5.840 | 154,973 | +0.33(+5.93%) |
Feb 23, 2021 | 5.540 | 5.540 | 5.330 | 5.513 | 96,144 | +0.10(+1.84%) |
Feb 22, 2021 | 5.270 | 5.460 | 5.160 | 5.414 | 160,910 | +0.13(+2.49%) |
Feb 19, 2021 | 5.340 | 5.340 | 5.209 | 5.282 | 112,400 | +0.16(+3.16%) |
Feb 18, 2021 | 5.240 | 5.240 | 5.010 | 5.120 | 135,380 | +0.00(+0.10%) |
Feb 17, 2021 | 5.060 | 5.150 | 5.040 | 5.115 | 121,755 | +0.11(+2.10%) |
Feb 16, 2021 | 4.920 | 5.050 | 4.920 | 5.010 | 214,176 | +0.09(+1.83%) |
Feb 12, 2021 | 4.890 | 4.930 | 4.820 | 4.920 | 200,800 | +0.00(+0.00%) |
Feb 11, 2021 | 4.910 | 4.960 | 4.870 | 4.920 | 61,153 | +0.11(+2.29%) |
Feb 10, 2021 | 4.850 | 4.890 | 4.745 | 4.810 | 16,474 | +0.08(+1.69%) |
Feb 09, 2021 | 4.800 | 4.800 | 4.680 | 4.730 | 35,184 | -0.11(-2.27%) |
Feb 08, 2021 | 4.830 | 4.900 | 4.750 | 4.840 | 53,581 | +0.11(+2.33%) |
Feb 05, 2021 | 4.730 | 4.750 | 4.650 | 4.730 | 25,500 | +0.12(+2.60%) |
Feb 04, 2021 | 4.583 | 4.650 | 4.560 | 4.610 | 33,313 | +0.04(+0.88%) |
Feb 03, 2021 | 4.450 | 4.610 | 4.450 | 4.570 | 54,153 | +0.15(+3.39%) |
Feb 02, 2021 | 4.480 | 4.480 | 4.400 | 4.420 | 47,974 | -0.08(-1.78%) |
Feb 01, 2021 | 4.470 | 4.510 | 4.390 | 4.500 | 21,628 | +0.06(+1.35%) |
Jan 29, 2021 | 4.440 | 4.540 | 4.380 | 4.440 | 60,400 | +0.07(+1.60%) |
Jan 28, 2021 | 4.310 | 4.400 | 4.310 | 4.370 | 40,776 | +0.12(+2.71%) |
Jan 27, 2021 | 4.340 | 4.360 | 4.200 | 4.255 | 42,084 | -0.22(-4.81%) |
Jan 26, 2021 | 4.470 | 4.540 | 4.460 | 4.470 | 20,201 | -0.04(-0.89%) |
Jan 25, 2021 | 4.480 | 4.580 | 4.450 | 4.510 | 36,348 | -0.15(-3.22%) |
Jan 22, 2021 | 4.650 | 4.660 | 4.610 | 4.660 | 18,700 | -0.10(-2.10%) |
Jan 21, 2021 | 4.880 | 4.880 | 4.700 | 4.760 | 29,852 | -0.01(-0.21%) |
Jan 20, 2021 | 4.890 | 4.890 | 4.730 | 4.770 | 38,499 | +0.08(+1.71%) |
Jan 19, 2021 | 4.670 | 4.730 | 4.630 | 4.690 | 177,167 | -0.02(-0.42%) |
Jan 15, 2021 | 4.790 | 4.790 | 4.680 | 4.710 | 25,700 | -0.26(-5.23%) |
Jan 14, 2021 | 4.980 | 5.000 | 4.910 | 4.970 | 76,690 | +0.19(+3.97%) |
Jan 13, 2021 | 4.890 | 4.890 | 4.775 | 4.780 | 54,474 | -0.17(-3.43%) |
Jan 12, 2021 | 4.840 | 4.960 | 4.840 | 4.950 | 12,893 | +0.13(+2.70%) |
Jan 11, 2021 | 4.740 | 4.860 | 4.740 | 4.820 | 116,405 | -0.17(-3.41%) |
Jan 08, 2021 | 4.990 | 5.000 | 4.900 | 4.990 | 48,200 | +0.07(+1.32%) |
Jan 07, 2021 | 4.910 | 4.940 | 4.880 | 4.925 | 209,884 | +0.08(+1.76%) |
Jan 06, 2021 | 4.770 | 4.850 | 4.760 | 4.840 | 159,431 | +0.23(+4.99%) |
Jan 05, 2021 | 4.530 | 4.630 | 4.530 | 4.610 | 20,210 | +0.09(+1.99%) |
Jan 04, 2021 | 4.650 | 4.670 | 4.500 | 4.520 | 80,162 | -0.06(-1.31%) |
Dec 31, 2020 | 4.580 | 4.580 | 4.580 | 24,424 | -0.01(-0.22%) | |
Dec 30, 2020 | 4.540 | 4.620 | 4.540 | 4.590 | 24,424 | +0.10(+2.23%) |
Dec 29, 2020 | 4.540 | 4.550 | 4.480 | 4.490 | 38,507 | -0.10(-2.18%) |
Dec 28, 2020 | 4.620 | 4.640 | 4.550 | 4.590 | 34,994 | +0.03(+0.66%) |
Dec 24, 2020 | 4.520 | 4.560 | 4.520 | 4.560 | 13,900 | +0.03(+0.66%) |
Dec 23, 2020 | 4.500 | 4.540 | 4.500 | 4.530 | 20,207 | +0.10(+2.26%) |
Dec 22, 2020 | 4.440 | 4.499 | 4.400 | 4.430 | 73,261 | -0.07(-1.56%) |
Dec 21, 2020 | 4.400 | 4.525 | 4.400 | 4.500 | 20,267 | -0.11(-2.39%) |
Dec 18, 2020 | 4.660 | 4.680 | 4.610 | 4.610 | 43,300 | -0.03(-0.65%) |
Dec 17, 2020 | 4.600 | 4.720 | 4.600 | 4.640 | 65,536 | +0.16(+3.57%) |
Dec 16, 2020 | 4.490 | 4.500 | 4.440 | 4.480 | 25,840 | -0.08(-1.75%) |
Dec 15, 2020 | 4.510 | 4.560 | 4.510 | 4.560 | 51,307 | +0.11(+2.47%) |
Dec 14, 2020 | 4.490 | 4.520 | 4.450 | 4.450 | 34,188 | +0.01(+0.23%) |
Dec 11, 2020 | 4.460 | 4.520 | 4.420 | 4.440 | 77,300 | -0.12(-2.63%) |
Dec 10, 2020 | 4.430 | 4.570 | 4.430 | 4.560 | 86,026 | +0.22(+5.07%) |
Dec 09, 2020 | 4.370 | 4.400 | 4.280 | 4.340 | 33,782 | +0.05(+1.17%) |
Dec 08, 2020 | 4.270 | 4.310 | 4.260 | 4.290 | 124,338 | -0.05(-1.15%) |
Dec 07, 2020 | 4.470 | 4.470 | 4.340 | 4.340 | 77,228 | -0.04(-0.91%) |
Dec 04, 2020 | 4.390 | 4.390 | 4.280 | 4.380 | 27,500 | +0.09(+2.10%) |
Dec 03, 2020 | 4.305 | 4.360 | 4.280 | 4.290 | 56,730 | +0.03(+0.70%) |
Dec 02, 2020 | 4.210 | 4.340 | 4.200 | 4.260 | 60,459 | +0.11(+2.59%) |
Dec 01, 2020 | 4.210 | 4.210 | 4.090 | 4.152 | 76,822 | +0.19(+4.86%) |
Nov 30, 2020 | 4.060 | 4.120 | 3.960 | 3.960 | 72,398 | -0.11(-2.70%) |
Nov 27, 2020 | 4.000 | 4.100 | 4.000 | 4.070 | 34,700 | -0.01(-0.25%) |
Nov 25, 2020 | 4.180 | 4.200 | 4.050 | 4.080 | 127,200 | -0.25(-5.77%) |
Nov 24, 2020 | 4.270 | 4.350 | 4.190 | 4.330 | 160,974 | +0.25(+6.26%) |
Nov 23, 2020 | 4.060 | 4.100 | 4.020 | 4.075 | 64,012 | +0.18(+4.49%) |
Nov 20, 2020 | 3.970 | 4.000 | 3.900 | 3.900 | 81,100 | +0.08(+2.05%) |
Nov 19, 2020 | 3.840 | 3.880 | 3.810 | 3.822 | 97,665 | +0.07(+1.91%) |
Nov 18, 2020 | 3.780 | 3.830 | 3.750 | 3.750 | 59,009 | +0.03(+0.81%) |
Nov 17, 2020 | 3.690 | 3.730 | 3.660 | 3.720 | 61,187 | +0.05(+1.36%) |
Nov 16, 2020 | 3.660 | 3.700 | 3.630 | 3.670 | 45,974 | +0.11(+3.09%) |
Nov 13, 2020 | 3.550 | 3.570 | 3.500 | 3.560 | 56,000 | +0.25(+7.55%) |
Nov 12, 2020 | 3.360 | 3.420 | 3.310 | 3.310 | 86,661 | -0.09(-2.65%) |
Nov 11, 2020 | 3.395 | 3.440 | 3.395 | 3.400 | 7,168 | +0.00(+0.00%) |
Nov 10, 2020 | 3.400 | 3.430 | 3.380 | 3.400 | 43,117 | +0.01(+0.29%) |
Nov 09, 2020 | 3.425 | 3.440 | 3.390 | 3.390 | 61,043 | +0.25(+7.96%) |
Nov 06, 2020 | 3.160 | 3.170 | 3.140 | 3.140 | 13,900 | +0.06(+1.95%) |
Nov 05, 2020 | 3.030 | 3.100 | 3.030 | 3.080 | 16,368 | +0.11(+3.70%) |
Nov 04, 2020 | 3.010 | 3.010 | 2.960 | 2.970 | 29,479 | -0.01(-0.34%) |
Nov 03, 2020 | 2.960 | 2.998 | 2.960 | 2.980 | 3,958 | +0.15(+5.30%) |
Nov 02, 2020 | 2.810 | 2.830 | 2.810 | 2.830 | 2,602 | +0.07(+2.65%) |
Oct 30, 2020 | 2.770 | 2.770 | 2.745 | 2.757 | 7,100 | -0.05(-1.89%) |
Oct 29, 2020 | 2.740 | 2.850 | 2.740 | 2.810 | 47,739 | -0.01(-0.35%) |
Oct 28, 2020 | 2.830 | 2.860 | 2.790 | 2.820 | 51,684 | -0.13(-4.41%) |
Oct 27, 2020 | 2.970 | 2.970 | 2.920 | 2.950 | 87,279 | +0.00(+0.00%) |
Oct 26, 2020 | 2.970 | 2.990 | 2.930 | 2.950 | 95,286 | -0.04(-1.24%) |
Oct 23, 2020 | 2.970 | 3.000 | 2.960 | 2.987 | 88,600 | +0.19(+6.68%) |
Oct 22, 2020 | 2.840 | 2.840 | 2.790 | 2.800 | 18,110 | +0.00(+0.00%) |
Oct 21, 2020 | 2.790 | 2.815 | 2.780 | 2.800 | 5,796 | +0.05(+1.82%) |
Oct 20, 2020 | 2.780 | 2.790 | 2.750 | 2.750 | 13,911 | +0.03(+1.10%) |
Oct 19, 2020 | 2.760 | 2.796 | 2.720 | 2.720 | 15,869 | -0.06(-2.33%) |
Oct 16, 2020 | 2.795 | 2.795 | 2.770 | 2.785 | 8,000 | +0.06(+2.39%) |
Oct 15, 2020 | 2.750 | 2.770 | 2.713 | 2.720 | 14,808 | -0.10(-3.55%) |
Oct 14, 2020 | 2.820 | 2.820 | 2.790 | 2.820 | 27,986 | -0.04(-1.40%) |
Oct 13, 2020 | 2.833 | 2.870 | 2.810 | 2.860 | 9,180 | +0.03(+1.06%) |
Oct 12, 2020 | 2.780 | 2.830 | 2.780 | 2.830 | 5,648 | +0.03(+0.98%) |
Oct 09, 2020 | 2.770 | 2.815 | 2.770 | 2.803 | 21,700 | +0.02(+0.81%) |
Oct 08, 2020 | 2.770 | 2.806 | 2.760 | 2.780 | 13,374 | +0.01(+0.36%) |
Oct 07, 2020 | 2.750 | 2.810 | 2.750 | 2.770 | 30,636 | +0.05(+1.82%) |
Oct 06, 2020 | 2.780 | 2.800 | 2.700 | 2.720 | 28,850 | -0.05(-1.79%) |
Oct 05, 2020 | 2.750 | 2.790 | 2.750 | 2.770 | 7,776 | +0.10(+3.65%) |
Oct 02, 2020 | 2.690 | 2.700 | 2.672 | 2.672 | 44,600 | -0.02(-0.65%) |
Oct 01, 2020 | 2.710 | 2.710 | 2.680 | 2.690 | 18,612 | +0.01(+0.26%) |
Sep 30, 2020 | 2.680 | 2.720 | 2.660 | 2.683 | 13,233 | +0.02(+0.68%) |
Sep 29, 2020 | 2.690 | 2.690 | 2.660 | 2.665 | 50,585 | -0.03(-1.20%) |
Sep 28, 2020 | 2.670 | 2.710 | 2.660 | 2.697 | 8,442 | +0.10(+3.75%) |
Sep 25, 2020 | 2.600 | 2.615 | 2.575 | 2.600 | 47,700 | -0.04(-1.42%) |
Sep 24, 2020 | 2.620 | 2.670 | 2.600 | 2.638 | 25,463 | +0.01(+0.29%) |
Sep 23, 2020 | 2.705 | 2.705 | 2.630 | 2.630 | 42,430 | -0.10(-3.49%) |
Sep 22, 2020 | 2.770 | 2.770 | 2.702 | 2.725 | 7,023 | -0.07(-2.68%) |
Sep 21, 2020 | 2.800 | 2.800 | 2.750 | 2.800 | 52,126 | -0.12(-4.11%) |
Sep 18, 2020 | 2.950 | 2.960 | 2.910 | 2.920 | 36,600 | -0.09(-2.99%) |
Sep 17, 2020 | 2.940 | 3.010 | 2.940 | 3.010 | 36,399 | -0.04(-1.31%) |
Sep 16, 2020 | 3.025 | 3.055 | 3.020 | 3.050 | 4,445 | +0.00(+0.00%) |
Sep 15, 2020 | 3.053 | 3.070 | 3.030 | 3.050 | 22,628 | +0.03(+0.99%) |
Sep 14, 2020 | 3.025 | 3.040 | 2.990 | 3.020 | 11,361 | +0.04(+1.51%) |
Sep 11, 2020 | 2.980 | 2.990 | 2.960 | 2.975 | 11,200 | +0.04(+1.19%) |
Sep 10, 2020 | 3.005 | 3.005 | 2.920 | 2.940 | 4,430 | -0.09(-3.07%) |
Sep 09, 2020 | 3.000 | 3.040 | 3.000 | 3.033 | 13,883 | +0.13(+4.59%) |
Sep 08, 2020 | 2.930 | 2.950 | 2.900 | 2.900 | 11,800 | -0.20(-6.45%) |
Sep 04, 2020 | 3.040 | 3.110 | 3.000 | 3.100 | 72,800 | +0.09(+2.99%) |
Sep 03, 2020 | 3.070 | 3.080 | 3.010 | 3.010 | 40,779 | -0.11(-3.53%) |
Sep 02, 2020 | 3.110 | 3.120 | 3.074 | 3.120 | 41,746 | -0.01(-0.32%) |
Sep 01, 2020 | 3.150 | 3.150 | 3.105 | 3.130 | 24,213 | -0.03(-0.95%) |
Aug 31, 2020 | 3.140 | 3.180 | 3.120 | 3.160 | 105,116 | +0.06(+1.94%) |
Aug 28, 2020 | 3.060 | 3.100 | 3.060 | 3.100 | 17,300 | +0.05(+1.64%) |
Aug 27, 2020 | 3.090 | 3.100 | 3.030 | 3.050 | 17,166 | -0.04(-1.13%) |
Aug 26, 2020 | 3.041 | 3.090 | 3.041 | 3.085 | 23,143 | +0.02(+0.82%) |
Aug 25, 2020 | 3.045 | 3.060 | 3.010 | 3.060 | 24,965 | -0.00(-0.16%) |
Aug 24, 2020 | 3.030 | 3.170 | 3.030 | 3.065 | 18,763 | +0.11(+3.90%) |
Aug 21, 2020 | 2.860 | 2.960 | 2.860 | 2.950 | 81,500 | -0.06(-1.99%) |
Aug 20, 2020 | 2.940 | 3.010 | 2.940 | 3.010 | 83,364 | +0.00(+0.00%) |
Aug 19, 2020 | 3.020 | 3.065 | 3.010 | 3.010 | 48,437 | -0.17(-5.35%) |
Aug 18, 2020 | 3.190 | 3.210 | 3.150 | 3.180 | 15,565 | +0.09(+2.91%) |
Aug 17, 2020 | 3.110 | 3.130 | 3.090 | 3.090 | 17,878 | -0.01(-0.16%) |
Aug 14, 2020 | 3.080 | 3.118 | 3.070 | 3.095 | 46,300 | -0.05(-1.75%) |
Aug 13, 2020 | 3.170 | 3.190 | 3.150 | 3.150 | 9,985 | -0.01(-0.32%) |
Aug 12, 2020 | 3.120 | 3.170 | 3.120 | 3.160 | 19,497 | +0.09(+2.93%) |
Aug 11, 2020 | 3.160 | 3.160 | 3.070 | 3.070 | 55,144 | +0.07(+2.33%) |
Aug 10, 2020 | 3.000 | 3.010 | 3.000 | 3.000 | 9,100 | +0.02(+0.67%) |
Aug 07, 2020 | 2.945 | 2.990 | 2.940 | 2.980 | 42,300 | -0.03(-1.00%) |
Aug 06, 2020 | 2.980 | 3.010 | 2.973 | 3.010 | 14,531 | +0.06(+2.03%) |
Aug 05, 2020 | 2.970 | 2.990 | 2.950 | 2.950 | 67,336 | +0.10(+3.51%) |
Aug 04, 2020 | 2.810 | 2.870 | 2.810 | 2.850 | 37,858 | +0.07(+2.52%) |
Aug 03, 2020 | 2.800 | 2.800 | 2.755 | 2.780 | 23,721 | +0.05(+2.02%) |
Jul 31, 2020 | 2.770 | 2.770 | 2.720 | 2.725 | 33,200 | -0.03(-1.20%) |
Jul 30, 2020 | 2.750 | 2.760 | 2.700 | 2.758 | 46,477 | -0.12(-4.24%) |
Jul 29, 2020 | 2.850 | 2.900 | 2.850 | 2.880 | 13,445 | +0.03(+1.05%) |
Jul 28, 2020 | 2.845 | 2.880 | 2.840 | 2.850 | 16,610 | -0.02(-0.70%) |
Jul 27, 2020 | 2.830 | 2.870 | 2.820 | 2.870 | 49,185 | -0.01(-0.35%) |
Jul 24, 2020 | 2.810 | 2.880 | 2.810 | 2.880 | 33,200 | -0.03(-1.03%) |
Jul 23, 2020 | 2.940 | 2.955 | 2.890 | 2.910 | 29,713 | -0.10(-3.32%) |
Jul 22, 2020 | 2.970 | 3.025 | 2.950 | 3.010 | 14,203 | -0.07(-2.27%) |
Jul 21, 2020 | 3.060 | 3.085 | 3.040 | 3.080 | 29,843 | +0.06(+1.99%) |
Jul 20, 2020 | 3.035 | 3.035 | 2.995 | 3.020 | 15,244 | +0.00(+0.00%) |
Jul 17, 2020 | 3.030 | 3.040 | 3.010 | 3.020 | 20,200 | +0.02(+0.67%) |
Jul 16, 2020 | 3.010 | 3.020 | 2.980 | 3.000 | 20,916 | -0.05(-1.64%) |
Jul 15, 2020 | 3.070 | 3.080 | 2.990 | 3.050 | 50,790 | +0.05(+1.67%) |
Jul 14, 2020 | 2.940 | 3.030 | 2.940 | 3.000 | 58,778 | +0.05(+1.80%) |
Jul 13, 2020 | 3.010 | 3.030 | 2.931 | 2.947 | 103,854 | +0.05(+1.62%) |
Jul 10, 2020 | 2.830 | 2.900 | 2.820 | 2.900 | 68,800 | +0.10(+3.57%) |
Jul 09, 2020 | 2.890 | 2.890 | 2.790 | 2.800 | 82,876 | -0.01(-0.44%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.780 | 2.812 | 24,233 | +0.02(+0.81%) |
Jul 07, 2020 | 2.800 | 2.840 | 2.770 | 2.790 | 23,789 | -0.04(-1.24%) |
Jul 06, 2020 | 2.810 | 2.840 | 2.800 | 2.825 | 49,995 | +0.08(+3.10%) |
Jul 02, 2020 | 2.750 | 2.775 | 2.740 | 2.740 | 54,200 | -0.01(-0.36%) |
Jul 01, 2020 | 2.720 | 2.750 | 2.700 | 2.750 | 18,591 | +0.03(+1.10%) |
Jun 30, 2020 | 2.680 | 2.740 | 2.670 | 2.720 | 96,522 | +0.02(+0.74%) |
Jun 29, 2020 | 2.700 | 2.710 | 2.680 | 2.700 | 14,341 | +0.04(+1.50%) |
Jun 26, 2020 | 2.690 | 2.693 | 2.640 | 2.660 | 36,500 | -0.07(-2.56%) |
Jun 25, 2020 | 2.680 | 2.730 | 2.640 | 2.730 | 72,073 | +0.01(+0.37%) |
Jun 24, 2020 | 2.800 | 2.810 | 2.720 | 2.720 | 44,724 | -0.09(-3.20%) |
Jun 23, 2020 | 2.850 | 2.880 | 2.810 | 2.810 | 85,745 | +0.04(+1.63%) |
Jun 22, 2020 | 2.740 | 2.780 | 2.740 | 2.765 | 29,188 | +0.04(+1.65%) |
Jun 19, 2020 | 2.770 | 2.776 | 2.705 | 2.720 | 31,300 | -0.04(-1.55%) |
Jun 18, 2020 | 2.770 | 2.800 | 2.750 | 2.763 | 92,681 | -0.02(-0.62%) |
Jun 17, 2020 | 2.780 | 2.830 | 2.770 | 2.780 | 30,206 | -0.03(-1.07%) |
Jun 16, 2020 | 2.840 | 2.900 | 2.804 | 2.810 | 50,773 | +0.12(+4.46%) |
Jun 15, 2020 | 2.690 | 2.750 | 2.590 | 2.690 | 36,354 | -0.06(-2.18%) |
Jun 12, 2020 | 2.750 | 2.790 | 2.690 | 2.750 | 51,100 | +0.11(+4.17%) |
Jun 11, 2020 | 2.770 | 2.880 | 2.640 | 2.640 | 115,443 | -0.32(-10.81%) |
Jun 10, 2020 | 2.970 | 3.020 | 2.900 | 2.960 | 68,411 | +0.08(+2.96%) |
Jun 09, 2020 | 2.980 | 3.000 | 2.840 | 2.875 | 60,680 | -0.15(-4.80%) |
Jun 08, 2020 | 2.970 | 3.020 | 2.960 | 3.020 | 145,908 | +0.07(+2.51%) |
Jun 05, 2020 | 3.090 | 3.090 | 2.930 | 2.946 | 93,300 | +0.10(+3.37%) |
Jun 04, 2020 | 2.830 | 2.920 | 2.830 | 2.850 | 82,684 | +0.02(+0.53%) |
Jun 03, 2020 | 2.760 | 2.840 | 2.760 | 2.835 | 108,028 | +0.17(+6.38%) |
Jun 02, 2020 | 2.680 | 2.690 | 2.650 | 2.665 | 117,808 | +0.09(+3.43%) |