Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.380 | 2.450 | 2.300 | 2.330 | 582,207 | -0.04(-1.69%) |
May 27, 2021 | 2.390 | 2.420 | 2.340 | 2.370 | 80,656 | -0.01(-0.42%) |
May 26, 2021 | 2.300 | 2.420 | 2.290 | 2.380 | 89,868 | +0.08(+3.48%) |
May 25, 2021 | 2.330 | 2.360 | 2.260 | 2.300 | 186,411 | -0.02(-0.86%) |
May 24, 2021 | 2.500 | 2.500 | 2.290 | 2.320 | 210,571 | -0.15(-6.07%) |
May 21, 2021 | 2.340 | 2.560 | 2.330 | 2.470 | 220,462 | +0.13(+5.56%) |
May 20, 2021 | 2.380 | 2.450 | 2.330 | 2.340 | 187,310 | -0.06(-2.50%) |
May 19, 2021 | 2.340 | 2.450 | 2.300 | 2.400 | 254,847 | +0.01(+0.42%) |
May 18, 2021 | 2.350 | 2.459 | 2.320 | 2.390 | 244,090 | +0.02(+0.84%) |
May 17, 2021 | 2.110 | 2.430 | 2.092 | 2.370 | 742,499 | +0.30(+14.49%) |
May 14, 2021 | 2.090 | 2.250 | 2.060 | 2.070 | 362,741 | -0.03(-1.43%) |
May 13, 2021 | 2.180 | 2.260 | 2.060 | 2.100 | 552,479 | -0.05(-2.33%) |
May 12, 2021 | 2.120 | 2.210 | 2.100 | 2.150 | 284,693 | +0.07(+3.37%) |
May 11, 2021 | 2.020 | 2.200 | 2.010 | 2.080 | 461,930 | +0.02(+0.97%) |
May 10, 2021 | 2.130 | 2.149 | 2.050 | 2.060 | 447,158 | -0.10(-4.63%) |
May 07, 2021 | 2.160 | 2.270 | 2.154 | 2.160 | 475,428 | +0.04(+1.89%) |
May 06, 2021 | 2.230 | 2.231 | 2.110 | 2.120 | 297,493 | -0.09(-4.07%) |
May 05, 2021 | 2.300 | 2.300 | 2.190 | 2.210 | 205,544 | -0.07(-3.07%) |
May 04, 2021 | 2.400 | 2.400 | 2.210 | 2.280 | 256,004 | -0.12(-5.00%) |
May 03, 2021 | 2.380 | 2.430 | 2.290 | 2.400 | 356,892 | +0.05(+2.13%) |
Apr 30, 2021 | 2.340 | 2.410 | 2.310 | 2.350 | 126,100 | -0.01(-0.42%) |
Apr 29, 2021 | 2.500 | 2.500 | 2.310 | 2.360 | 539,779 | -0.11(-4.45%) |
Apr 28, 2021 | 2.350 | 2.510 | 2.320 | 2.470 | 441,737 | +0.12(+5.11%) |
Apr 27, 2021 | 2.360 | 2.400 | 2.320 | 2.350 | 192,333 | +0.02(+0.86%) |
Apr 26, 2021 | 2.290 | 2.430 | 2.290 | 2.330 | 507,466 | +0.04(+1.75%) |
Apr 23, 2021 | 2.310 | 2.370 | 2.260 | 2.290 | 259,600 | -0.01(-0.43%) |
Apr 22, 2021 | 2.280 | 2.360 | 2.250 | 2.300 | 338,465 | +0.02(+0.88%) |
Apr 21, 2021 | 2.270 | 2.410 | 2.210 | 2.280 | 403,608 | -0.01(-0.44%) |
Apr 20, 2021 | 2.330 | 2.350 | 2.210 | 2.290 | 887,236 | -0.04(-1.72%) |
Apr 19, 2021 | 2.230 | 2.340 | 2.190 | 2.330 | 453,179 | +0.12(+5.43%) |
Apr 16, 2021 | 2.250 | 2.310 | 2.185 | 2.210 | 649,900 | -0.04(-1.78%) |
Apr 15, 2021 | 2.350 | 2.390 | 2.215 | 2.250 | 718,051 | -0.07(-3.02%) |
Apr 14, 2021 | 2.200 | 2.450 | 2.180 | 2.320 | 1,332,765 | +0.15(+6.91%) |
Apr 13, 2021 | 2.310 | 2.320 | 2.150 | 2.170 | 2,068,208 | -0.05(-2.25%) |
Apr 12, 2021 | 2.230 | 2.250 | 2.190 | 2.220 | 616,049 | -0.01(-0.45%) |
Apr 09, 2021 | 2.230 | 2.285 | 2.200 | 2.230 | 1,272,300 | +0.03(+1.36%) |
Apr 08, 2021 | 2.260 | 2.310 | 2.200 | 2.200 | 2,366,808 | -0.25(-10.20%) |
Apr 07, 2021 | 2.540 | 2.580 | 2.440 | 2.450 | 412,218 | -0.12(-4.67%) |
Apr 06, 2021 | 2.630 | 2.670 | 2.540 | 2.570 | 217,254 | -0.10(-3.75%) |
Apr 05, 2021 | 2.680 | 2.760 | 2.620 | 2.670 | 260,759 | +0.00(+0.00%) |
Apr 01, 2021 | 2.600 | 2.800 | 2.600 | 2.670 | 381,200 | +0.12(+4.71%) |
Mar 31, 2021 | 2.520 | 2.600 | 2.500 | 2.550 | 1,925,370 | +0.06(+2.41%) |
Mar 30, 2021 | 2.500 | 2.640 | 2.490 | 2.490 | 727,075 | -0.09(-3.49%) |
Mar 29, 2021 | 2.650 | 2.720 | 2.490 | 2.580 | 427,475 | -0.07(-2.64%) |
Mar 26, 2021 | 2.640 | 2.730 | 2.590 | 2.650 | 226,400 | +0.04(+1.53%) |
Mar 25, 2021 | 2.620 | 2.670 | 2.550 | 2.610 | 311,634 | -0.05(-1.88%) |
Mar 24, 2021 | 2.790 | 2.790 | 2.630 | 2.660 | 551,776 | -0.10(-3.62%) |
Mar 23, 2021 | 2.740 | 2.790 | 2.650 | 2.760 | 360,377 | +0.03(+1.10%) |
Mar 22, 2021 | 2.850 | 2.900 | 2.710 | 2.730 | 704,320 | -0.14(-4.88%) |
Mar 19, 2021 | 2.860 | 2.910 | 2.750 | 2.870 | 547,000 | +0.05(+1.77%) |
Mar 18, 2021 | 2.890 | 2.990 | 2.810 | 2.820 | 432,345 | -0.10(-3.42%) |
Mar 17, 2021 | 2.850 | 2.990 | 2.780 | 2.920 | 435,129 | +0.01(+0.34%) |
Mar 16, 2021 | 2.760 | 2.950 | 2.750 | 2.910 | 530,550 | +0.14(+5.05%) |
Mar 15, 2021 | 2.820 | 2.880 | 2.730 | 2.770 | 1,017,564 | -0.04(-1.42%) |
Mar 12, 2021 | 2.870 | 2.890 | 2.760 | 2.810 | 354,500 | -0.05(-1.75%) |
Mar 11, 2021 | 2.820 | 2.890 | 2.800 | 2.860 | 404,819 | +0.09(+3.25%) |
Mar 10, 2021 | 2.780 | 2.800 | 2.710 | 2.770 | 408,866 | +0.02(+0.73%) |
Mar 09, 2021 | 2.640 | 3.130 | 2.577 | 2.750 | 867,414 | +0.19(+7.42%) |
Mar 08, 2021 | 2.500 | 2.600 | 2.450 | 2.560 | 539,885 | +0.06(+2.40%) |
Mar 05, 2021 | 2.550 | 2.650 | 2.320 | 2.500 | 1,281,900 | -0.13(-4.94%) |
Mar 04, 2021 | 2.580 | 2.690 | 2.420 | 2.630 | 1,414,285 | +0.04(+1.54%) |
Mar 03, 2021 | 2.860 | 2.900 | 2.510 | 2.590 | 2,732,213 | -0.31(-10.69%) |
Mar 02, 2021 | 2.860 | 2.990 | 2.830 | 2.900 | 1,337,794 | +0.02(+0.69%) |
Mar 01, 2021 | 2.890 | 2.900 | 2.780 | 2.880 | 1,234,028 | -0.04(-1.20%) |
Feb 26, 2021 | 2.870 | 2.960 | 2.695 | 2.915 | 1,974,400 | -0.04(-1.19%) |
Feb 25, 2021 | 2.940 | 3.030 | 2.890 | 2.950 | 1,865,709 | +0.01(+0.34%) |
Feb 24, 2021 | 2.890 | 3.150 | 2.780 | 2.940 | 2,615,388 | +0.06(+2.08%) |
Feb 23, 2021 | 2.870 | 2.980 | 2.770 | 2.880 | 3,225,803 | -0.12(-4.00%) |
Feb 22, 2021 | 2.720 | 3.360 | 2.550 | 3.000 | 16,339,677 | -2.39(-44.34%) |
Feb 19, 2021 | 5.340 | 5.600 | 5.340 | 5.390 | 1,056,200 | +0.04(+0.75%) |
Feb 18, 2021 | 5.510 | 5.680 | 5.190 | 5.350 | 867,517 | -0.28(-4.97%) |
Feb 17, 2021 | 5.260 | 5.730 | 4.990 | 5.630 | 1,174,817 | +0.44(+8.48%) |
Feb 16, 2021 | 5.330 | 5.350 | 4.880 | 5.190 | 1,710,204 | +0.00(+0.00%) |
Feb 12, 2021 | 5.310 | 5.510 | 5.070 | 5.190 | 1,009,900 | -0.16(-2.99%) |
Feb 11, 2021 | 5.600 | 5.630 | 5.250 | 5.350 | 917,448 | +0.00(+0.00%) |
Feb 10, 2021 | 5.450 | 5.530 | 5.250 | 5.350 | 1,316,821 | +0.05(+0.94%) |
Feb 09, 2021 | 5.500 | 5.570 | 5.190 | 5.300 | 803,862 | -0.19(-3.46%) |
Feb 08, 2021 | 5.570 | 5.633 | 5.180 | 5.490 | 1,043,157 | +0.02(+0.37%) |
Feb 05, 2021 | 5.260 | 5.500 | 4.980 | 5.470 | 891,300 | +0.10(+1.86%) |
Feb 04, 2021 | 4.780 | 5.390 | 4.620 | 5.370 | 1,312,821 | +0.67(+14.26%) |
Feb 03, 2021 | 5.000 | 5.020 | 4.550 | 4.700 | 660,641 | -0.11(-2.29%) |
Feb 02, 2021 | 4.620 | 4.815 | 4.550 | 4.810 | 504,883 | +0.19(+4.11%) |
Feb 01, 2021 | 4.270 | 4.655 | 4.260 | 4.620 | 631,341 | +0.37(+8.71%) |
Jan 29, 2021 | 4.600 | 4.678 | 4.150 | 4.250 | 555,300 | -0.33(-7.21%) |
Jan 28, 2021 | 4.090 | 4.700 | 3.910 | 4.580 | 1,327,318 | +0.57(+14.21%) |
Jan 27, 2021 | 4.320 | 4.390 | 3.990 | 4.010 | 806,638 | -0.36(-8.24%) |
Jan 26, 2021 | 4.790 | 4.870 | 4.360 | 4.370 | 808,511 | -0.47(-9.71%) |
Jan 25, 2021 | 4.960 | 5.040 | 4.600 | 4.840 | 536,857 | -0.09(-1.83%) |
Jan 22, 2021 | 4.730 | 4.970 | 4.560 | 4.930 | 546,700 | +0.23(+4.89%) |
Jan 21, 2021 | 4.900 | 4.999 | 4.670 | 4.700 | 469,586 | -0.16(-3.29%) |
Jan 20, 2021 | 5.260 | 5.350 | 4.850 | 4.860 | 659,956 | -0.32(-6.18%) |
Jan 19, 2021 | 5.200 | 5.395 | 5.080 | 5.180 | 1,397,839 | -0.02(-0.38%) |
Jan 15, 2021 | 5.700 | 5.730 | 5.100 | 5.200 | 1,180,400 | -0.50(-8.77%) |
Jan 14, 2021 | 5.610 | 5.830 | 5.540 | 5.700 | 426,284 | +0.08(+1.42%) |
Jan 13, 2021 | 5.600 | 5.760 | 5.450 | 5.620 | 318,341 | -0.02(-0.35%) |
Jan 12, 2021 | 5.470 | 5.750 | 5.420 | 5.640 | 349,560 | +0.18(+3.30%) |
Jan 11, 2021 | 5.790 | 5.920 | 5.300 | 5.460 | 500,096 | -0.43(-7.30%) |
Jan 08, 2021 | 6.100 | 6.150 | 5.810 | 5.890 | 346,100 | -0.17(-2.81%) |
Jan 07, 2021 | 5.870 | 6.100 | 5.730 | 6.060 | 425,876 | +0.20(+3.41%) |
Jan 06, 2021 | 6.290 | 6.980 | 5.690 | 5.860 | 1,165,435 | -0.37(-5.94%) |
Jan 05, 2021 | 6.210 | 6.290 | 6.050 | 6.230 | 219,797 | +0.06(+0.89%) |
Jan 04, 2021 | 6.650 | 6.658 | 5.960 | 6.175 | 572,734 | -0.29(-4.56%) |
Dec 31, 2020 | 6.470 | 6.470 | 6.470 | 174,479 | +0.58(+9.85%) | |
Dec 30, 2020 | 5.980 | 6.140 | 5.840 | 5.890 | 174,479 | -0.09(-1.51%) |
Dec 29, 2020 | 6.090 | 6.190 | 5.850 | 5.980 | 309,528 | -0.06(-0.99%) |
Dec 28, 2020 | 6.450 | 6.450 | 6.000 | 6.040 | 250,078 | -0.26(-4.13%) |
Dec 24, 2020 | 6.180 | 6.340 | 6.080 | 6.300 | 111,500 | +0.11(+1.78%) |
Dec 23, 2020 | 6.040 | 6.230 | 5.940 | 6.190 | 403,187 | +0.18(+3.00%) |
Dec 22, 2020 | 6.500 | 6.650 | 5.790 | 6.010 | 731,155 | -0.36(-5.65%) |
Dec 21, 2020 | 6.380 | 6.530 | 6.150 | 6.370 | 794,553 | -0.01(-0.16%) |
Dec 18, 2020 | 6.090 | 6.430 | 5.950 | 6.380 | 2,214,100 | +0.40(+6.69%) |
Dec 17, 2020 | 5.450 | 6.200 | 5.100 | 5.980 | 2,090,028 | +0.41(+7.36%) |
Dec 16, 2020 | 5.700 | 5.850 | 5.530 | 5.570 | 370,387 | -0.11(-1.94%) |
Dec 15, 2020 | 5.450 | 5.700 | 5.383 | 5.680 | 616,450 | +0.31(+5.77%) |
Dec 14, 2020 | 5.610 | 5.740 | 5.200 | 5.370 | 783,097 | -0.05(-0.92%) |
Dec 11, 2020 | 5.170 | 5.500 | 5.129 | 5.420 | 723,600 | +0.26(+5.04%) |
Dec 10, 2020 | 4.920 | 5.230 | 4.870 | 5.160 | 669,657 | +0.33(+6.83%) |
Dec 09, 2020 | 4.580 | 4.950 | 4.350 | 4.830 | 440,244 | +0.27(+5.92%) |
Dec 08, 2020 | 4.570 | 4.705 | 4.520 | 4.560 | 128,387 | -0.02(-0.44%) |
Dec 07, 2020 | 4.480 | 4.718 | 4.320 | 4.580 | 213,706 | +0.11(+2.46%) |
Dec 04, 2020 | 4.630 | 4.650 | 4.400 | 4.470 | 146,100 | -0.14(-3.04%) |
Dec 03, 2020 | 4.760 | 4.780 | 4.550 | 4.610 | 196,704 | -0.10(-2.12%) |
Dec 02, 2020 | 4.760 | 4.800 | 4.590 | 4.710 | 364,263 | -0.08(-1.67%) |
Dec 01, 2020 | 4.500 | 4.920 | 4.500 | 4.790 | 637,894 | +0.29(+6.44%) |
Nov 30, 2020 | 4.590 | 4.590 | 4.400 | 4.500 | 164,467 | +0.00(+0.00%) |
Nov 27, 2020 | 4.290 | 4.630 | 4.260 | 4.500 | 162,700 | +0.20(+4.65%) |
Nov 25, 2020 | 4.370 | 4.430 | 4.250 | 4.300 | 94,200 | -0.07(-1.60%) |
Nov 24, 2020 | 4.400 | 4.450 | 4.320 | 4.370 | 122,783 | -0.02(-0.46%) |
Nov 23, 2020 | 4.400 | 4.450 | 4.330 | 4.390 | 330,623 | +0.07(+1.62%) |
Nov 20, 2020 | 4.310 | 4.400 | 4.050 | 4.320 | 189,000 | +0.21(+5.11%) |
Nov 19, 2020 | 4.310 | 4.350 | 4.000 | 4.110 | 306,537 | -0.19(-4.42%) |
Nov 18, 2020 | 4.380 | 4.380 | 4.280 | 4.300 | 231,582 | -0.04(-0.92%) |
Nov 17, 2020 | 4.290 | 4.370 | 4.210 | 4.340 | 334,684 | +0.05(+1.17%) |
Nov 16, 2020 | 4.150 | 4.330 | 4.117 | 4.290 | 270,871 | +0.15(+3.62%) |
Nov 13, 2020 | 4.000 | 4.200 | 4.000 | 4.140 | 153,800 | +0.14(+3.50%) |
Nov 12, 2020 | 3.860 | 4.070 | 3.840 | 4.000 | 180,186 | +0.11(+2.83%) |
Nov 11, 2020 | 3.900 | 3.990 | 3.820 | 3.890 | 174,476 | -0.01(-0.26%) |
Nov 10, 2020 | 3.850 | 3.935 | 3.810 | 3.900 | 103,772 | +0.04(+1.04%) |
Nov 09, 2020 | 3.820 | 3.900 | 3.770 | 3.860 | 197,981 | +0.05(+1.31%) |
Nov 06, 2020 | 3.850 | 3.870 | 3.690 | 3.810 | 177,200 | -0.04(-1.04%) |
Nov 05, 2020 | 3.720 | 3.870 | 3.680 | 3.850 | 289,888 | +0.22(+6.06%) |
Nov 04, 2020 | 3.530 | 3.730 | 3.530 | 3.630 | 201,427 | +0.10(+2.83%) |
Nov 03, 2020 | 3.480 | 3.620 | 3.380 | 3.530 | 144,817 | +0.05(+1.44%) |
Nov 02, 2020 | 3.630 | 3.630 | 3.410 | 3.480 | 106,848 | -0.10(-2.79%) |
Oct 30, 2020 | 3.660 | 3.730 | 3.510 | 3.580 | 179,500 | -0.10(-2.72%) |
Oct 29, 2020 | 3.750 | 3.805 | 3.650 | 3.680 | 214,305 | -0.12(-3.16%) |
Oct 28, 2020 | 3.640 | 3.840 | 3.410 | 3.800 | 365,445 | +0.08(+2.15%) |
Oct 27, 2020 | 3.630 | 3.785 | 3.630 | 3.720 | 79,356 | +0.06(+1.64%) |
Oct 26, 2020 | 3.740 | 3.780 | 3.580 | 3.660 | 104,785 | -0.13(-3.43%) |
Oct 23, 2020 | 3.680 | 3.810 | 3.670 | 3.790 | 91,600 | +0.12(+3.27%) |
Oct 22, 2020 | 3.700 | 3.750 | 3.600 | 3.670 | 108,236 | -0.04(-1.08%) |
Oct 21, 2020 | 3.700 | 3.890 | 3.560 | 3.710 | 99,770 | +0.00(+0.00%) |
Oct 20, 2020 | 3.780 | 3.900 | 3.670 | 3.710 | 103,335 | -0.09(-2.37%) |
Oct 19, 2020 | 3.975 | 3.975 | 3.760 | 3.800 | 106,730 | +0.00(+0.00%) |
Oct 16, 2020 | 3.740 | 3.909 | 3.700 | 3.800 | 254,700 | +0.12(+3.26%) |
Oct 15, 2020 | 3.860 | 3.980 | 3.660 | 3.680 | 351,442 | -0.27(-6.84%) |
Oct 14, 2020 | 4.190 | 4.225 | 3.950 | 3.950 | 146,621 | -0.23(-5.50%) |
Oct 13, 2020 | 4.250 | 4.375 | 4.170 | 4.180 | 161,001 | -0.10(-2.34%) |
Oct 12, 2020 | 4.260 | 4.460 | 4.180 | 4.280 | 137,749 | +0.05(+1.18%) |
Oct 09, 2020 | 4.110 | 4.320 | 4.110 | 4.230 | 188,000 | +0.01(+0.24%) |
Oct 08, 2020 | 4.620 | 4.660 | 4.190 | 4.220 | 267,515 | -0.38(-8.26%) |
Oct 07, 2020 | 4.520 | 4.700 | 4.425 | 4.600 | 146,083 | +0.08(+1.77%) |
Oct 06, 2020 | 4.720 | 4.730 | 4.350 | 4.520 | 324,505 | -0.17(-3.62%) |
Oct 05, 2020 | 4.440 | 4.750 | 4.440 | 4.690 | 327,433 | +0.25(+5.63%) |
Oct 02, 2020 | 4.100 | 4.450 | 4.060 | 4.440 | 339,900 | +0.26(+6.22%) |
Oct 01, 2020 | 4.030 | 4.350 | 3.985 | 4.180 | 634,199 | +0.13(+3.21%) |
Sep 30, 2020 | 3.740 | 4.120 | 3.740 | 4.050 | 638,353 | +0.31(+8.29%) |
Sep 29, 2020 | 3.680 | 3.790 | 3.590 | 3.740 | 208,083 | +0.08(+2.19%) |
Sep 28, 2020 | 3.660 | 3.780 | 3.640 | 3.660 | 253,978 | +0.06(+1.67%) |
Sep 25, 2020 | 3.510 | 3.720 | 3.510 | 3.600 | 872,400 | +0.07(+1.98%) |
Sep 24, 2020 | 3.410 | 3.900 | 3.260 | 3.530 | 1,529,940 | +0.12(+3.52%) |
Sep 23, 2020 | 3.560 | 3.630 | 3.410 | 3.410 | 256,817 | -0.14(-3.94%) |
Sep 22, 2020 | 3.690 | 3.760 | 3.530 | 3.550 | 146,406 | -0.11(-3.01%) |
Sep 21, 2020 | 3.840 | 3.840 | 3.610 | 3.660 | 331,458 | -0.29(-7.34%) |
Sep 18, 2020 | 3.900 | 4.290 | 3.860 | 3.950 | 1,240,700 | +0.06(+1.54%) |
Sep 17, 2020 | 3.750 | 4.000 | 3.750 | 3.890 | 215,001 | +0.10(+2.64%) |
Sep 16, 2020 | 3.910 | 3.955 | 3.590 | 3.790 | 406,276 | -0.11(-2.82%) |
Sep 15, 2020 | 3.930 | 4.030 | 3.860 | 3.900 | 119,857 | -0.03(-0.76%) |
Sep 14, 2020 | 3.850 | 4.030 | 3.850 | 3.930 | 193,899 | +0.16(+4.24%) |
Sep 11, 2020 | 3.760 | 3.960 | 3.730 | 3.770 | 156,100 | +0.01(+0.27%) |
Sep 10, 2020 | 3.810 | 3.900 | 3.689 | 3.760 | 243,078 | -0.04(-0.92%) |
Sep 09, 2020 | 3.730 | 4.080 | 3.730 | 3.795 | 224,535 | +0.08(+2.29%) |
Sep 08, 2020 | 3.500 | 3.840 | 3.470 | 3.710 | 211,097 | +0.19(+5.25%) |
Sep 04, 2020 | 3.520 | 3.590 | 3.320 | 3.525 | 190,900 | +0.00(+0.14%) |
Sep 03, 2020 | 3.700 | 3.740 | 3.460 | 3.520 | 202,310 | -0.18(-4.86%) |
Sep 02, 2020 | 3.680 | 3.750 | 3.610 | 3.700 | 173,184 | +0.03(+0.82%) |
Sep 01, 2020 | 3.840 | 3.850 | 3.620 | 3.670 | 233,287 | -0.15(-3.93%) |
Aug 31, 2020 | 3.790 | 3.867 | 3.580 | 3.820 | 306,321 | +0.00(+0.00%) |
Aug 28, 2020 | 3.870 | 3.870 | 3.750 | 3.820 | 144,000 | -0.05(-1.29%) |
Aug 27, 2020 | 3.880 | 3.950 | 3.720 | 3.870 | 212,325 | -0.03(-0.77%) |
Aug 26, 2020 | 3.920 | 3.960 | 3.750 | 3.900 | 217,380 | -0.01(-0.26%) |
Aug 25, 2020 | 3.980 | 3.980 | 3.810 | 3.910 | 233,652 | +0.09(+2.36%) |
Aug 24, 2020 | 4.260 | 4.340 | 3.820 | 3.820 | 635,409 | -0.35(-8.39%) |
Aug 21, 2020 | 4.350 | 4.500 | 4.170 | 4.170 | 386,400 | -0.16(-3.70%) |
Aug 20, 2020 | 4.480 | 4.890 | 4.160 | 4.330 | 1,482,747 | -0.03(-0.69%) |
Aug 19, 2020 | 4.400 | 4.430 | 4.190 | 4.360 | 1,049,866 | +0.18(+4.31%) |
Aug 18, 2020 | 4.100 | 4.440 | 4.100 | 4.180 | 2,136,496 | +0.44(+11.76%) |
Aug 17, 2020 | 3.350 | 3.840 | 3.350 | 3.740 | 306,379 | +0.38(+11.31%) |
Aug 14, 2020 | 3.390 | 3.420 | 3.320 | 3.360 | 57,400 | -0.03(-0.88%) |
Aug 13, 2020 | 3.300 | 3.450 | 3.300 | 3.390 | 135,193 | +0.08(+2.42%) |
Aug 12, 2020 | 3.350 | 3.470 | 3.270 | 3.310 | 102,346 | -0.04(-1.19%) |
Aug 11, 2020 | 3.320 | 3.590 | 3.280 | 3.350 | 157,580 | +0.11(+3.40%) |
Aug 10, 2020 | 3.580 | 3.580 | 3.200 | 3.240 | 459,114 | -0.32(-8.99%) |
Aug 07, 2020 | 3.590 | 3.620 | 3.400 | 3.560 | 166,200 | -0.02(-0.56%) |
Aug 06, 2020 | 3.760 | 3.770 | 3.570 | 3.580 | 138,051 | -0.15(-4.02%) |
Aug 05, 2020 | 3.430 | 3.830 | 3.430 | 3.730 | 360,912 | +0.18(+5.07%) |
Aug 04, 2020 | 3.450 | 3.630 | 3.330 | 3.550 | 318,166 | +0.14(+4.11%) |
Aug 03, 2020 | 3.560 | 3.570 | 3.310 | 3.410 | 481,564 | -0.10(-2.85%) |
Jul 31, 2020 | 3.700 | 3.725 | 3.430 | 3.510 | 329,400 | -0.13(-3.57%) |
Jul 30, 2020 | 3.620 | 3.770 | 3.500 | 3.640 | 2,201,812 | +0.02(+0.55%) |
Jul 29, 2020 | 4.040 | 4.060 | 3.610 | 3.620 | 586,902 | -0.40(-9.95%) |
Jul 28, 2020 | 4.030 | 4.100 | 3.950 | 4.020 | 197,383 | -0.03(-0.74%) |
Jul 27, 2020 | 4.110 | 4.180 | 3.930 | 4.050 | 142,591 | -0.05(-1.22%) |
Jul 24, 2020 | 3.950 | 4.180 | 3.890 | 4.100 | 183,500 | +0.08(+1.99%) |
Jul 23, 2020 | 4.200 | 4.320 | 3.960 | 4.020 | 269,655 | -0.16(-3.83%) |
Jul 22, 2020 | 3.970 | 4.390 | 3.950 | 4.180 | 316,718 | +0.24(+6.09%) |
Jul 21, 2020 | 4.200 | 4.200 | 3.850 | 3.940 | 414,527 | -0.22(-5.29%) |
Jul 20, 2020 | 4.140 | 4.260 | 4.130 | 4.160 | 148,645 | +0.04(+0.97%) |
Jul 17, 2020 | 4.300 | 4.350 | 4.070 | 4.120 | 182,300 | -0.18(-4.19%) |
Jul 16, 2020 | 4.200 | 4.360 | 4.050 | 4.300 | 463,928 | +0.03(+0.70%) |
Jul 15, 2020 | 4.190 | 4.290 | 4.170 | 4.270 | 488,920 | +0.26(+6.48%) |
Jul 14, 2020 | 3.890 | 4.010 | 3.850 | 4.010 | 205,515 | +0.12(+3.08%) |
Jul 13, 2020 | 4.250 | 4.290 | 3.840 | 3.890 | 624,629 | -0.31(-7.38%) |
Jul 10, 2020 | 3.780 | 4.320 | 3.780 | 4.200 | 877,000 | +0.35(+9.09%) |
Jul 09, 2020 | 3.680 | 4.130 | 3.670 | 3.850 | 3,900,896 | +0.29(+8.15%) |
Jul 08, 2020 | 3.520 | 3.610 | 3.270 | 3.560 | 291,432 | +0.00(+0.00%) |
Jul 07, 2020 | 3.720 | 3.800 | 3.400 | 3.560 | 1,541,284 | +0.38(+11.95%) |
Jul 06, 2020 | 3.170 | 3.260 | 2.980 | 3.180 | 1,064,006 | +0.02(+0.63%) |
Jul 02, 2020 | 3.420 | 3.420 | 2.940 | 3.160 | 412,400 | -0.25(-7.33%) |
Jul 01, 2020 | 3.610 | 3.640 | 3.370 | 3.410 | 272,634 | -0.21(-5.80%) |
Jun 30, 2020 | 3.840 | 3.870 | 3.450 | 3.620 | 191,198 | -0.22(-5.73%) |
Jun 29, 2020 | 3.860 | 3.910 | 3.720 | 3.840 | 191,027 | +0.00(+0.00%) |
Jun 26, 2020 | 3.740 | 3.860 | 3.610 | 3.840 | 184,800 | +0.09(+2.40%) |
Jun 25, 2020 | 3.750 | 3.824 | 3.610 | 3.750 | 215,922 | +0.03(+0.81%) |
Jun 24, 2020 | 3.530 | 3.720 | 3.390 | 3.720 | 305,574 | +0.16(+4.49%) |
Jun 23, 2020 | 3.270 | 3.570 | 3.270 | 3.560 | 570,669 | +0.19(+5.64%) |
Jun 22, 2020 | 3.440 | 3.480 | 3.290 | 3.370 | 127,099 | -0.06(-1.75%) |
Jun 19, 2020 | 3.300 | 3.450 | 3.250 | 3.430 | 215,400 | +0.15(+4.57%) |
Jun 18, 2020 | 3.240 | 3.290 | 3.130 | 3.280 | 159,940 | +0.04(+1.23%) |
Jun 17, 2020 | 3.220 | 3.300 | 3.160 | 3.240 | 124,917 | +0.03(+0.93%) |
Jun 16, 2020 | 3.090 | 3.250 | 3.030 | 3.210 | 226,921 | +0.29(+9.93%) |
Jun 15, 2020 | 2.850 | 2.990 | 2.810 | 2.920 | 65,833 | +0.02(+0.69%) |
Jun 12, 2020 | 3.050 | 3.130 | 2.830 | 2.900 | 116,100 | -0.10(-3.33%) |
Jun 11, 2020 | 3.020 | 3.200 | 2.850 | 3.000 | 142,584 | -0.30(-9.09%) |
Jun 10, 2020 | 3.080 | 3.320 | 2.930 | 3.300 | 243,570 | +0.19(+6.11%) |
Jun 09, 2020 | 3.070 | 3.230 | 3.050 | 3.110 | 95,323 | -0.03(-0.96%) |
Jun 08, 2020 | 3.030 | 3.160 | 2.950 | 3.140 | 134,643 | +0.19(+6.44%) |
Jun 05, 2020 | 2.980 | 3.090 | 2.866 | 2.950 | 101,000 | +0.00(+0.00%) |
Jun 04, 2020 | 2.710 | 3.060 | 2.690 | 2.950 | 317,914 | +0.23(+8.46%) |
Jun 03, 2020 | 2.730 | 2.790 | 2.650 | 2.720 | 57,001 | -0.04(-1.45%) |
Jun 02, 2020 | 2.730 | 2.880 | 2.690 | 2.760 | 96,406 | +0.08(+2.99%) |