Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.070 | 4.108 | 3.870 | 3.980 | 103,761 | -0.20(-4.78%) |
May 27, 2021 | 3.810 | 4.350 | 3.800 | 4.180 | 169,086 | +0.10(+2.45%) |
May 26, 2021 | 3.940 | 4.230 | 3.700 | 4.080 | 191,252 | +0.16(+4.08%) |
May 25, 2021 | 3.670 | 4.770 | 3.670 | 3.920 | 1,749,109 | +0.42(+12.03%) |
May 24, 2021 | 3.200 | 3.650 | 3.129 | 3.499 | 205,283 | +0.34(+10.73%) |
May 21, 2021 | 3.050 | 3.250 | 3.040 | 3.160 | 57,216 | +0.13(+4.29%) |
May 20, 2021 | 2.804 | 3.050 | 2.804 | 3.030 | 27,302 | +0.09(+3.06%) |
May 19, 2021 | 3.010 | 3.010 | 2.811 | 2.940 | 20,668 | -0.06(-2.00%) |
May 18, 2021 | 2.890 | 3.030 | 2.850 | 3.000 | 45,507 | +0.10(+3.45%) |
May 17, 2021 | 2.820 | 2.950 | 2.820 | 2.900 | 47,768 | +0.08(+2.84%) |
May 14, 2021 | 2.760 | 2.880 | 2.710 | 2.820 | 21,360 | +0.11(+4.06%) |
May 13, 2021 | 2.810 | 2.820 | 2.700 | 2.710 | 59,870 | -0.05(-1.81%) |
May 12, 2021 | 2.790 | 2.830 | 2.720 | 2.760 | 25,173 | -0.09(-3.16%) |
May 11, 2021 | 2.800 | 2.970 | 2.750 | 2.850 | 84,227 | -0.09(-3.06%) |
May 10, 2021 | 2.850 | 2.970 | 2.820 | 2.940 | 59,338 | +0.02(+0.68%) |
May 07, 2021 | 2.910 | 2.950 | 2.800 | 2.920 | 126,809 | +0.12(+4.29%) |
May 06, 2021 | 2.940 | 2.940 | 2.800 | 2.800 | 31,347 | -0.07(-2.44%) |
May 05, 2021 | 2.800 | 2.951 | 2.745 | 2.870 | 57,512 | +0.09(+3.24%) |
May 04, 2021 | 2.930 | 2.930 | 2.720 | 2.780 | 59,350 | -0.09(-3.14%) |
May 03, 2021 | 2.920 | 2.920 | 2.780 | 2.870 | 46,082 | +0.01(+0.35%) |
Apr 30, 2021 | 2.820 | 2.930 | 2.795 | 2.860 | 30,400 | -0.05(-1.72%) |
Apr 29, 2021 | 2.890 | 3.050 | 2.870 | 2.910 | 40,564 | +0.00(+0.00%) |
Apr 28, 2021 | 2.840 | 2.950 | 2.800 | 2.910 | 67,353 | +0.11(+3.93%) |
Apr 27, 2021 | 2.800 | 2.890 | 2.750 | 2.800 | 52,182 | +0.05(+1.82%) |
Apr 26, 2021 | 2.790 | 2.800 | 2.670 | 2.750 | 42,818 | +0.04(+1.48%) |
Apr 23, 2021 | 2.670 | 2.810 | 2.660 | 2.710 | 49,300 | +0.02(+0.74%) |
Apr 22, 2021 | 2.680 | 2.770 | 2.570 | 2.690 | 56,822 | +0.03(+1.13%) |
Apr 21, 2021 | 2.610 | 2.750 | 2.610 | 2.660 | 48,021 | +0.02(+0.76%) |
Apr 20, 2021 | 2.720 | 2.800 | 2.630 | 2.640 | 42,757 | -0.12(-4.35%) |
Apr 19, 2021 | 2.840 | 2.880 | 2.710 | 2.760 | 47,168 | -0.08(-2.74%) |
Apr 16, 2021 | 2.700 | 2.880 | 2.610 | 2.838 | 116,200 | +0.13(+4.71%) |
Apr 15, 2021 | 2.860 | 2.910 | 2.590 | 2.710 | 121,226 | -0.11(-3.90%) |
Apr 14, 2021 | 2.930 | 3.000 | 2.820 | 2.820 | 74,848 | -0.11(-3.75%) |
Apr 13, 2021 | 2.960 | 3.040 | 2.800 | 2.930 | 142,807 | +0.05(+1.74%) |
Apr 12, 2021 | 3.430 | 3.444 | 2.822 | 2.880 | 469,868 | -0.52(-15.29%) |
Apr 09, 2021 | 3.500 | 3.550 | 3.400 | 3.400 | 35,100 | -0.18(-5.03%) |
Apr 08, 2021 | 3.460 | 3.650 | 3.410 | 3.580 | 64,169 | +0.09(+2.58%) |
Apr 07, 2021 | 3.640 | 3.670 | 3.480 | 3.490 | 87,697 | -0.15(-4.12%) |
Apr 06, 2021 | 3.530 | 3.650 | 3.530 | 3.640 | 48,961 | +0.05(+1.39%) |
Apr 05, 2021 | 3.750 | 3.792 | 3.530 | 3.590 | 83,122 | -0.09(-2.45%) |
Apr 01, 2021 | 3.860 | 3.860 | 3.560 | 3.680 | 173,800 | -0.10(-2.65%) |
Mar 31, 2021 | 3.710 | 3.841 | 3.580 | 3.780 | 115,224 | +0.12(+3.28%) |
Mar 30, 2021 | 3.440 | 3.770 | 3.430 | 3.660 | 136,929 | +0.24(+7.02%) |
Mar 29, 2021 | 3.690 | 3.730 | 3.310 | 3.420 | 162,701 | -0.40(-10.47%) |
Mar 26, 2021 | 3.920 | 4.400 | 3.640 | 3.820 | 554,500 | +0.11(+2.96%) |
Mar 25, 2021 | 3.500 | 3.830 | 3.480 | 3.710 | 107,484 | +0.14(+3.92%) |
Mar 24, 2021 | 4.030 | 4.140 | 3.560 | 3.570 | 104,203 | -0.39(-9.85%) |
Mar 23, 2021 | 4.290 | 4.330 | 3.920 | 3.960 | 118,119 | -0.36(-8.33%) |
Mar 22, 2021 | 4.690 | 4.690 | 4.320 | 4.320 | 189,939 | -0.41(-8.67%) |
Mar 19, 2021 | 4.680 | 4.800 | 4.500 | 4.730 | 195,400 | -0.03(-0.63%) |
Mar 18, 2021 | 5.210 | 5.380 | 4.750 | 4.760 | 309,418 | -0.56(-10.53%) |
Mar 17, 2021 | 5.070 | 5.700 | 5.070 | 5.320 | 433,954 | +0.38(+7.69%) |
Mar 16, 2021 | 5.430 | 5.670 | 4.900 | 4.940 | 315,211 | -0.36(-6.79%) |
Mar 15, 2021 | 5.810 | 5.860 | 5.030 | 5.300 | 568,668 | -0.61(-10.32%) |
Mar 12, 2021 | 4.690 | 5.910 | 4.380 | 5.910 | 1,702,400 | +0.91(+18.20%) |
Mar 11, 2021 | 3.770 | 5.800 | 3.770 | 5.000 | 7,826,437 | +1.50(+42.86%) |
Mar 10, 2021 | 3.270 | 3.500 | 3.210 | 3.500 | 246,941 | +0.38(+12.18%) |
Mar 09, 2021 | 3.170 | 3.180 | 3.060 | 3.120 | 123,549 | +0.07(+2.30%) |
Mar 08, 2021 | 3.080 | 3.110 | 2.965 | 3.050 | 78,436 | +0.01(+0.33%) |
Mar 05, 2021 | 3.120 | 3.240 | 2.900 | 3.040 | 113,600 | -0.12(-3.80%) |
Mar 04, 2021 | 3.330 | 3.380 | 3.090 | 3.160 | 137,229 | -0.23(-6.78%) |
Mar 03, 2021 | 3.330 | 3.450 | 3.300 | 3.390 | 53,896 | +0.03(+0.89%) |
Mar 02, 2021 | 3.330 | 3.410 | 3.310 | 3.360 | 54,817 | +0.01(+0.30%) |
Mar 01, 2021 | 3.180 | 3.370 | 3.180 | 3.350 | 59,934 | +0.15(+4.69%) |
Feb 26, 2021 | 3.340 | 3.390 | 3.099 | 3.200 | 219,500 | -0.17(-5.04%) |
Feb 25, 2021 | 3.430 | 3.490 | 3.320 | 3.370 | 105,090 | -0.01(-0.30%) |
Feb 24, 2021 | 3.290 | 3.460 | 3.260 | 3.380 | 90,318 | +0.05(+1.50%) |
Feb 23, 2021 | 3.250 | 3.370 | 3.120 | 3.330 | 124,430 | -0.05(-1.48%) |
Feb 22, 2021 | 3.340 | 3.420 | 3.300 | 3.380 | 78,260 | +0.08(+2.42%) |
Feb 19, 2021 | 3.400 | 3.427 | 3.300 | 3.300 | 123,900 | -0.16(-4.62%) |
Feb 18, 2021 | 3.480 | 3.550 | 3.320 | 3.460 | 114,187 | -0.14(-3.89%) |
Feb 17, 2021 | 3.480 | 3.600 | 3.328 | 3.600 | 143,771 | +0.05(+1.41%) |
Feb 16, 2021 | 3.230 | 3.860 | 3.230 | 3.550 | 569,162 | +0.33(+10.25%) |
Feb 12, 2021 | 3.160 | 3.280 | 3.091 | 3.220 | 183,100 | +0.12(+3.87%) |
Feb 11, 2021 | 3.100 | 3.260 | 3.080 | 3.100 | 139,085 | -0.07(-2.21%) |
Feb 10, 2021 | 2.990 | 3.290 | 2.960 | 3.170 | 173,216 | +0.16(+5.32%) |
Feb 09, 2021 | 3.030 | 3.050 | 2.920 | 3.010 | 154,765 | -0.09(-2.90%) |
Feb 08, 2021 | 3.120 | 3.270 | 2.870 | 3.100 | 389,400 | -0.08(-2.52%) |
Feb 05, 2021 | 3.880 | 4.070 | 3.010 | 3.180 | 2,650,300 | +0.48(+17.78%) |
Feb 04, 2021 | 2.570 | 2.850 | 2.560 | 2.700 | 672,056 | +0.14(+5.47%) |
Feb 03, 2021 | 2.510 | 2.690 | 2.470 | 2.560 | 81,607 | +0.05(+1.99%) |
Feb 02, 2021 | 2.500 | 2.510 | 2.430 | 2.510 | 21,685 | +0.03(+1.21%) |
Feb 01, 2021 | 2.550 | 2.550 | 2.430 | 2.480 | 43,289 | -0.07(-2.75%) |
Jan 29, 2021 | 2.460 | 2.550 | 2.410 | 2.550 | 33,000 | +0.10(+4.08%) |
Jan 28, 2021 | 2.510 | 2.510 | 2.410 | 2.450 | 43,485 | -0.06(-2.39%) |
Jan 27, 2021 | 2.530 | 2.545 | 2.460 | 2.510 | 31,438 | -0.02(-0.79%) |
Jan 26, 2021 | 2.530 | 2.565 | 2.520 | 2.530 | 34,981 | +0.06(+2.43%) |
Jan 25, 2021 | 2.500 | 2.580 | 2.450 | 2.470 | 56,457 | +0.02(+0.82%) |
Jan 22, 2021 | 2.540 | 2.569 | 2.400 | 2.450 | 26,000 | +0.01(+0.41%) |
Jan 21, 2021 | 2.380 | 2.464 | 2.380 | 2.440 | 33,533 | +0.03(+1.24%) |
Jan 20, 2021 | 2.500 | 2.500 | 2.380 | 2.410 | 72,230 | -0.07(-2.82%) |
Jan 19, 2021 | 2.550 | 2.597 | 2.450 | 2.480 | 52,698 | -0.11(-4.25%) |
Jan 15, 2021 | 2.530 | 2.590 | 2.500 | 2.590 | 23,800 | +0.00(+0.00%) |
Jan 14, 2021 | 2.590 | 2.600 | 2.480 | 2.590 | 53,931 | +0.08(+3.19%) |
Jan 13, 2021 | 2.490 | 2.520 | 2.470 | 2.510 | 15,059 | +0.04(+1.62%) |
Jan 12, 2021 | 2.490 | 2.500 | 2.470 | 2.470 | 8,169 | -0.02(-0.80%) |
Jan 11, 2021 | 2.560 | 2.560 | 2.460 | 2.490 | 4,749 | -0.06(-2.35%) |
Jan 08, 2021 | 2.450 | 2.600 | 2.450 | 2.550 | 16,500 | +0.06(+2.41%) |
Jan 07, 2021 | 2.460 | 2.490 | 2.423 | 2.490 | 6,251 | +0.01(+0.40%) |
Jan 06, 2021 | 2.460 | 2.490 | 2.400 | 2.480 | 13,096 | +0.02(+0.81%) |
Jan 05, 2021 | 2.300 | 2.460 | 2.300 | 2.460 | 23,583 | +0.18(+7.89%) |
Jan 04, 2021 | 2.400 | 2.400 | 2.210 | 2.280 | 59,614 | -0.09(-3.80%) |
Dec 31, 2020 | 2.370 | 2.370 | 2.370 | 40,830 | -0.01(-0.42%) | |
Dec 30, 2020 | 2.393 | 2.393 | 2.330 | 2.380 | 40,830 | -0.01(-0.58%) |
Dec 29, 2020 | 2.460 | 2.480 | 2.390 | 2.394 | 18,743 | -0.03(-1.08%) |
Dec 28, 2020 | 2.480 | 2.480 | 2.400 | 2.420 | 44,664 | -0.07(-2.81%) |
Dec 24, 2020 | 2.510 | 2.510 | 2.400 | 2.490 | 29,500 | -0.08(-3.11%) |
Dec 23, 2020 | 2.460 | 2.570 | 2.410 | 2.570 | 26,452 | +0.11(+4.47%) |
Dec 22, 2020 | 2.420 | 2.490 | 2.420 | 2.460 | 19,986 | +0.02(+0.82%) |
Dec 21, 2020 | 2.470 | 2.470 | 2.430 | 2.440 | 22,784 | -0.08(-3.17%) |
Dec 18, 2020 | 2.480 | 2.520 | 2.480 | 2.520 | 19,000 | +0.02(+0.80%) |
Dec 17, 2020 | 2.480 | 2.550 | 2.460 | 2.500 | 18,587 | +0.03(+1.21%) |
Dec 16, 2020 | 2.510 | 2.540 | 2.460 | 2.470 | 20,207 | -0.04(-1.59%) |
Dec 15, 2020 | 2.510 | 2.530 | 2.480 | 2.510 | 26,970 | +0.01(+0.40%) |
Dec 14, 2020 | 2.600 | 2.620 | 2.500 | 2.500 | 63,595 | -0.11(-4.21%) |
Dec 11, 2020 | 2.674 | 2.674 | 2.550 | 2.610 | 35,500 | -0.10(-3.69%) |
Dec 10, 2020 | 2.640 | 2.710 | 2.640 | 2.710 | 24,771 | -0.02(-0.73%) |
Dec 09, 2020 | 2.650 | 2.750 | 2.650 | 2.730 | 64,660 | +0.03(+1.11%) |
Dec 08, 2020 | 2.720 | 2.770 | 2.610 | 2.700 | 62,320 | -0.07(-2.53%) |
Dec 07, 2020 | 2.720 | 2.780 | 2.650 | 2.770 | 81,392 | +0.07(+2.59%) |
Dec 04, 2020 | 2.710 | 2.750 | 2.680 | 2.700 | 42,800 | +0.00(+0.00%) |
Dec 03, 2020 | 2.600 | 2.710 | 2.600 | 2.700 | 28,680 | +0.07(+2.66%) |
Dec 02, 2020 | 2.640 | 2.661 | 2.586 | 2.630 | 48,124 | -0.01(-0.38%) |
Dec 01, 2020 | 2.640 | 2.690 | 2.600 | 2.640 | 9,815 | +0.00(+0.00%) |
Nov 30, 2020 | 2.700 | 2.700 | 2.600 | 2.640 | 54,875 | -0.06(-2.22%) |
Nov 27, 2020 | 2.710 | 2.710 | 2.690 | 2.700 | 22,700 | -0.02(-0.74%) |
Nov 25, 2020 | 2.750 | 2.820 | 2.500 | 2.720 | 68,000 | +0.00(+0.00%) |
Nov 24, 2020 | 2.670 | 2.750 | 2.670 | 2.720 | 40,448 | -0.01(-0.37%) |
Nov 23, 2020 | 2.700 | 2.750 | 2.690 | 2.730 | 21,109 | +0.03(+1.11%) |
Nov 20, 2020 | 2.710 | 2.729 | 2.680 | 2.700 | 11,700 | +0.00(+0.00%) |
Nov 19, 2020 | 2.700 | 2.750 | 2.680 | 2.700 | 8,318 | +0.00(+0.00%) |
Nov 18, 2020 | 2.690 | 2.710 | 2.680 | 2.700 | 3,982 | +0.00(+0.00%) |
Nov 17, 2020 | 2.720 | 2.730 | 2.700 | 2.700 | 26,512 | -0.02(-0.74%) |
Nov 16, 2020 | 2.710 | 2.850 | 2.700 | 2.720 | 17,285 | +0.04(+1.49%) |
Nov 13, 2020 | 2.710 | 2.753 | 2.680 | 2.680 | 21,800 | -0.02(-0.74%) |
Nov 12, 2020 | 2.700 | 2.730 | 2.690 | 2.700 | 24,819 | +0.02(+0.75%) |
Nov 11, 2020 | 2.670 | 2.730 | 2.670 | 2.680 | 9,238 | -0.01(-0.37%) |
Nov 10, 2020 | 2.790 | 2.790 | 2.672 | 2.690 | 20,073 | -0.05(-1.82%) |
Nov 09, 2020 | 2.720 | 2.765 | 2.690 | 2.740 | 20,047 | +0.03(+0.92%) |
Nov 06, 2020 | 2.760 | 2.760 | 2.700 | 2.715 | 11,200 | -0.06(-2.34%) |
Nov 05, 2020 | 2.780 | 2.785 | 2.740 | 2.780 | 8,178 | +0.05(+1.83%) |
Nov 04, 2020 | 2.710 | 2.780 | 2.710 | 2.730 | 12,163 | +0.01(+0.37%) |
Nov 03, 2020 | 2.755 | 2.755 | 2.720 | 2.720 | 516 | -0.02(-0.74%) |
Nov 02, 2020 | 2.740 | 2.740 | 2.740 | 2.740 | 516 | -0.01(-0.54%) |
Oct 30, 2020 | 2.770 | 2.770 | 2.710 | 2.755 | 3,100 | +0.05(+2.04%) |
Oct 29, 2020 | 2.700 | 2.700 | 2.700 | 2.700 | 1,140 | -0.00(-0.08%) |
Oct 28, 2020 | 2.680 | 2.710 | 2.677 | 2.702 | 2,465 | -0.03(-1.20%) |
Oct 27, 2020 | 2.740 | 2.740 | 2.735 | 2.735 | 316 | +0.09(+3.60%) |
Oct 26, 2020 | 2.610 | 2.690 | 2.600 | 2.640 | 12,880 | -0.05(-1.86%) |
Oct 23, 2020 | 2.700 | 2.700 | 2.630 | 2.690 | 3,400 | -0.01(-0.37%) |
Oct 22, 2020 | 2.670 | 2.700 | 2.620 | 2.700 | 11,606 | +0.05(+1.89%) |
Oct 21, 2020 | 2.652 | 2.678 | 2.650 | 2.650 | 3,492 | -0.08(-2.93%) |
Oct 20, 2020 | 2.700 | 2.748 | 2.662 | 2.730 | 6,631 | +0.05(+1.87%) |
Oct 19, 2020 | 2.820 | 2.820 | 2.669 | 2.680 | 8,240 | -0.01(-0.56%) |
Oct 16, 2020 | 2.710 | 2.710 | 2.670 | 2.695 | 15,000 | -0.02(-0.55%) |
Oct 15, 2020 | 2.760 | 2.760 | 2.700 | 2.710 | 22,050 | -0.06(-2.17%) |
Oct 14, 2020 | 2.850 | 2.910 | 2.770 | 2.770 | 31,475 | -0.10(-3.58%) |
Oct 13, 2020 | 2.922 | 2.922 | 2.860 | 2.873 | 8,209 | -0.04(-1.45%) |
Oct 12, 2020 | 2.890 | 2.980 | 2.850 | 2.915 | 27,941 | +0.02(+0.86%) |
Oct 09, 2020 | 2.910 | 2.950 | 2.880 | 2.890 | 3,900 | -0.01(-0.34%) |
Oct 08, 2020 | 2.900 | 2.900 | 2.850 | 2.900 | 26,699 | -0.03(-1.02%) |
Oct 07, 2020 | 3.060 | 3.060 | 2.930 | 2.930 | 7,545 | -0.05(-1.68%) |
Oct 06, 2020 | 2.990 | 3.030 | 2.980 | 2.980 | 3,863 | -0.09(-2.93%) |
Oct 05, 2020 | 2.810 | 3.070 | 2.810 | 3.070 | 9,264 | +0.15(+5.14%) |
Oct 02, 2020 | 2.860 | 2.940 | 2.790 | 2.920 | 6,600 | -0.08(-2.67%) |
Oct 01, 2020 | 3.010 | 3.050 | 2.980 | 3.000 | 5,747 | -0.04(-1.32%) |
Sep 30, 2020 | 3.100 | 3.100 | 2.990 | 3.040 | 6,030 | +0.00(+0.00%) |
Sep 29, 2020 | 2.910 | 3.090 | 2.910 | 3.040 | 40,168 | +0.10(+3.40%) |
Sep 28, 2020 | 2.980 | 3.090 | 2.920 | 2.940 | 10,647 | -0.04(-1.38%) |
Sep 25, 2020 | 2.905 | 2.981 | 2.905 | 2.981 | 3,000 | -0.03(-1.08%) |
Sep 24, 2020 | 2.920 | 3.014 | 2.920 | 3.014 | 4,840 | +0.09(+3.20%) |
Sep 23, 2020 | 2.890 | 3.240 | 2.885 | 2.920 | 30,205 | +0.10(+3.55%) |
Sep 22, 2020 | 2.920 | 2.920 | 2.739 | 2.820 | 14,899 | -0.02(-0.70%) |
Sep 21, 2020 | 2.920 | 2.920 | 2.820 | 2.840 | 18,778 | -0.08(-2.74%) |
Sep 18, 2020 | 3.000 | 3.003 | 2.920 | 2.920 | 2,500 | -0.08(-2.67%) |
Sep 17, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 427 | -0.07(-2.28%) |
Sep 16, 2020 | 3.040 | 3.070 | 2.980 | 3.070 | 1,900 | +0.07(+2.33%) |
Sep 15, 2020 | 3.033 | 3.033 | 2.950 | 3.000 | 105,126 | -0.06(-1.96%) |
Sep 14, 2020 | 3.100 | 3.120 | 3.060 | 3.060 | 4,565 | -0.02(-0.65%) |
Sep 11, 2020 | 3.010 | 3.080 | 3.000 | 3.080 | 11,400 | +0.07(+2.33%) |
Sep 10, 2020 | 3.030 | 3.040 | 3.000 | 3.010 | 13,317 | -0.04(-1.31%) |
Sep 09, 2020 | 3.040 | 3.090 | 3.020 | 3.050 | 7,410 | -0.01(-0.33%) |
Sep 08, 2020 | 3.090 | 3.100 | 3.000 | 3.060 | 44,823 | -0.03(-0.97%) |
Sep 04, 2020 | 3.160 | 3.250 | 3.071 | 3.090 | 9,300 | -0.07(-2.17%) |
Sep 03, 2020 | 3.090 | 3.450 | 3.075 | 3.159 | 97,072 | +0.08(+2.55%) |
Sep 02, 2020 | 3.060 | 3.080 | 3.040 | 3.080 | 21,272 | +0.05(+1.65%) |
Sep 01, 2020 | 3.020 | 3.075 | 3.020 | 3.030 | 4,404 | -0.01(-0.33%) |
Aug 31, 2020 | 3.020 | 3.050 | 3.010 | 3.040 | 6,361 | -0.01(-0.33%) |
Aug 28, 2020 | 3.000 | 3.101 | 2.970 | 3.050 | 23,300 | +0.02(+0.66%) |
Aug 27, 2020 | 2.990 | 3.070 | 2.990 | 3.030 | 7,708 | +0.01(+0.33%) |
Aug 26, 2020 | 3.060 | 3.070 | 2.950 | 3.020 | 45,140 | -0.08(-2.58%) |
Aug 25, 2020 | 3.030 | 3.140 | 3.030 | 3.100 | 29,207 | +0.02(+0.65%) |
Aug 24, 2020 | 3.180 | 3.180 | 3.000 | 3.080 | 3,083 | -0.01(-0.32%) |
Aug 21, 2020 | 2.950 | 3.180 | 2.950 | 3.090 | 44,900 | +0.14(+4.75%) |
Aug 20, 2020 | 3.210 | 3.230 | 2.900 | 2.950 | 62,171 | -0.35(-10.61%) |
Aug 19, 2020 | 3.460 | 3.520 | 3.220 | 3.300 | 46,407 | -0.16(-4.62%) |
Aug 18, 2020 | 3.210 | 3.677 | 3.150 | 3.460 | 126,673 | +0.31(+9.84%) |
Aug 17, 2020 | 3.110 | 3.150 | 2.950 | 3.150 | 26,393 | +0.08(+2.60%) |
Aug 14, 2020 | 2.910 | 3.190 | 2.900 | 3.070 | 121,900 | +0.16(+5.50%) |
Aug 13, 2020 | 2.990 | 2.990 | 2.820 | 2.910 | 10,927 | +0.08(+2.83%) |
Aug 12, 2020 | 2.890 | 2.890 | 2.790 | 2.830 | 6,221 | -0.06(-2.08%) |
Aug 11, 2020 | 2.900 | 2.930 | 2.880 | 2.890 | 1,554 | +0.04(+1.40%) |
Aug 10, 2020 | 2.880 | 2.940 | 2.850 | 2.850 | 1,200 | +0.00(+0.00%) |
Aug 07, 2020 | 2.820 | 2.870 | 2.730 | 2.850 | 22,000 | +0.03(+1.06%) |
Aug 06, 2020 | 2.940 | 2.940 | 2.789 | 2.820 | 17,065 | -0.09(-3.09%) |
Aug 05, 2020 | 2.840 | 2.980 | 2.840 | 2.910 | 20,793 | +0.07(+2.46%) |
Aug 04, 2020 | 2.750 | 2.840 | 2.740 | 2.840 | 7,530 | +0.04(+1.43%) |
Aug 03, 2020 | 2.790 | 2.820 | 2.693 | 2.800 | 22,526 | +0.00(+0.18%) |
Jul 31, 2020 | 2.820 | 2.860 | 2.700 | 2.795 | 20,800 | -0.02(-0.79%) |
Jul 30, 2020 | 2.850 | 2.860 | 2.781 | 2.817 | 11,016 | -0.02(-0.62%) |
Jul 29, 2020 | 2.900 | 2.920 | 2.780 | 2.835 | 19,266 | -0.04(-1.22%) |
Jul 28, 2020 | 2.976 | 3.010 | 2.870 | 2.870 | 4,951 | -0.18(-5.90%) |
Jul 27, 2020 | 2.910 | 3.050 | 2.810 | 3.050 | 11,136 | +0.07(+2.35%) |
Jul 24, 2020 | 3.050 | 3.070 | 2.800 | 2.980 | 42,000 | -0.09(-2.93%) |
Jul 23, 2020 | 3.200 | 3.200 | 3.060 | 3.070 | 21,053 | -0.15(-4.66%) |
Jul 22, 2020 | 3.220 | 3.310 | 3.060 | 3.220 | 128,152 | -0.07(-2.13%) |
Jul 21, 2020 | 3.290 | 3.370 | 3.100 | 3.290 | 119,261 | +0.07(+2.17%) |
Jul 20, 2020 | 3.180 | 3.270 | 3.017 | 3.220 | 130,611 | +0.07(+2.22%) |
Jul 17, 2020 | 3.250 | 3.310 | 3.150 | 3.150 | 34,200 | -0.05(-1.56%) |
Jul 16, 2020 | 3.200 | 3.340 | 2.990 | 3.200 | 197,058 | -0.01(-0.31%) |
Jul 15, 2020 | 3.420 | 3.480 | 3.160 | 3.210 | 70,873 | -0.19(-5.59%) |
Jul 14, 2020 | 3.320 | 3.660 | 3.150 | 3.400 | 148,069 | -0.05(-1.45%) |
Jul 13, 2020 | 3.540 | 3.540 | 3.300 | 3.450 | 14,242 | +0.02(+0.58%) |
Jul 10, 2020 | 3.380 | 3.430 | 3.200 | 3.430 | 10,400 | +0.06(+1.78%) |
Jul 09, 2020 | 3.650 | 3.650 | 3.190 | 3.370 | 18,566 | -0.03(-0.88%) |
Jul 08, 2020 | 3.140 | 3.510 | 3.140 | 3.400 | 202,769 | +0.22(+6.92%) |
Jul 07, 2020 | 2.980 | 3.500 | 2.920 | 3.180 | 154,733 | +0.13(+4.26%) |
Jul 06, 2020 | 3.030 | 3.220 | 3.010 | 3.050 | 58,562 | +0.08(+2.69%) |
Jul 02, 2020 | 2.900 | 3.140 | 2.800 | 2.970 | 135,400 | +0.21(+7.61%) |
Jul 01, 2020 | 2.790 | 2.857 | 2.760 | 2.760 | 6,104 | -0.07(-2.47%) |
Jun 30, 2020 | 2.700 | 2.850 | 2.700 | 2.830 | 10,976 | +0.07(+2.54%) |
Jun 29, 2020 | 2.800 | 2.880 | 2.650 | 2.760 | 11,704 | -0.03(-1.08%) |
Jun 26, 2020 | 2.730 | 2.800 | 2.690 | 2.790 | 5,400 | -0.05(-1.76%) |
Jun 25, 2020 | 2.880 | 2.880 | 2.560 | 2.840 | 13,153 | -0.04(-1.39%) |
Jun 24, 2020 | 2.890 | 2.930 | 2.810 | 2.880 | 7,168 | -0.08(-2.70%) |
Jun 23, 2020 | 3.000 | 3.000 | 2.920 | 2.960 | 11,582 | +0.07(+2.42%) |
Jun 22, 2020 | 2.980 | 2.980 | 2.880 | 2.890 | 13,138 | -0.07(-2.37%) |
Jun 19, 2020 | 3.100 | 3.100 | 2.960 | 2.960 | 36,100 | -0.07(-2.31%) |
Jun 18, 2020 | 3.160 | 3.210 | 3.020 | 3.030 | 22,168 | -0.13(-4.11%) |
Jun 17, 2020 | 3.200 | 3.260 | 3.130 | 3.160 | 21,445 | -0.12(-3.66%) |
Jun 16, 2020 | 3.260 | 3.710 | 3.010 | 3.280 | 83,933 | +0.11(+3.47%) |
Jun 15, 2020 | 3.610 | 3.660 | 3.050 | 3.170 | 62,762 | -0.38(-10.77%) |
Jun 12, 2020 | 3.670 | 3.870 | 3.160 | 3.553 | 80,000 | +0.00(+0.07%) |
Jun 11, 2020 | 3.650 | 3.680 | 3.154 | 3.550 | 161,762 | +0.24(+7.25%) |
Jun 10, 2020 | 3.340 | 3.440 | 3.270 | 3.310 | 11,959 | -0.07(-2.07%) |
Jun 09, 2020 | 3.440 | 3.440 | 3.227 | 3.380 | 9,828 | +0.03(+0.90%) |
Jun 08, 2020 | 3.130 | 3.450 | 3.130 | 3.350 | 37,895 | +0.19(+6.08%) |
Jun 05, 2020 | 3.141 | 3.260 | 3.140 | 3.158 | 24,400 | -0.02(-0.69%) |
Jun 04, 2020 | 2.970 | 3.215 | 2.970 | 3.180 | 29,350 | +0.21(+7.07%) |
Jun 03, 2020 | 3.170 | 3.170 | 2.900 | 2.970 | 23,319 | -0.07(-2.30%) |
Jun 02, 2020 | 2.880 | 3.050 | 2.876 | 3.040 | 24,484 | +0.14(+4.83%) |