Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.800 | 3.990 | 3.430 | 3.590 | 3,845,591 | -0.08(-2.18%) |
Jun 29, 2021 | 3.320 | 3.670 | 3.300 | 3.670 | 2,880,154 | +0.35(+10.54%) |
Jun 28, 2021 | 3.500 | 3.700 | 3.190 | 3.320 | 2,789,611 | -0.21(-5.95%) |
Jun 25, 2021 | 3.110 | 3.790 | 3.090 | 3.530 | 30,273,060 | +0.62(+21.31%) |
Jun 24, 2021 | 2.430 | 2.910 | 2.410 | 2.910 | 7,391,274 | +0.48(+19.75%) |
Jun 23, 2021 | 2.470 | 2.515 | 2.430 | 2.430 | 1,152,048 | -0.02(-0.82%) |
Jun 22, 2021 | 2.430 | 2.490 | 2.390 | 2.450 | 896,270 | +0.03(+1.24%) |
Jun 21, 2021 | 2.420 | 2.450 | 2.350 | 2.420 | 963,035 | +0.00(+0.00%) |
Jun 18, 2021 | 2.530 | 2.550 | 2.400 | 2.420 | 2,071,540 | -0.09(-3.59%) |
Jun 17, 2021 | 2.650 | 2.680 | 2.500 | 2.510 | 1,309,822 | -0.19(-7.04%) |
Jun 16, 2021 | 2.820 | 2.822 | 2.660 | 2.700 | 1,030,216 | -0.10(-3.57%) |
Jun 15, 2021 | 2.940 | 2.940 | 2.770 | 2.800 | 1,155,624 | -0.14(-4.76%) |
Jun 14, 2021 | 3.130 | 3.140 | 2.920 | 2.940 | 865,181 | -0.22(-6.96%) |
Jun 11, 2021 | 3.230 | 3.280 | 3.130 | 3.160 | 217,361 | -0.08(-2.47%) |
Jun 10, 2021 | 3.330 | 3.360 | 3.190 | 3.240 | 343,910 | -0.12(-3.57%) |
Jun 09, 2021 | 3.240 | 3.470 | 3.200 | 3.360 | 1,048,729 | +0.15(+4.67%) |
Jun 08, 2021 | 3.180 | 3.240 | 3.110 | 3.210 | 186,447 | +0.06(+1.90%) |
Jun 07, 2021 | 3.060 | 3.230 | 3.040 | 3.150 | 297,766 | +0.11(+3.62%) |
Jun 04, 2021 | 3.020 | 3.060 | 2.970 | 3.040 | 243,202 | +0.02(+0.66%) |
Jun 03, 2021 | 2.960 | 3.050 | 2.870 | 3.020 | 204,254 | +0.03(+1.00%) |
Jun 02, 2021 | 3.040 | 3.070 | 2.930 | 2.990 | 258,563 | -0.01(-0.33%) |
Jun 01, 2021 | 2.950 | 3.072 | 2.920 | 3.000 | 264,580 | +0.09(+3.09%) |
May 28, 2021 | 2.960 | 2.990 | 2.900 | 2.910 | 165,684 | -0.06(-2.02%) |
May 27, 2021 | 2.910 | 3.020 | 2.850 | 2.970 | 322,004 | +0.12(+4.21%) |
May 26, 2021 | 2.810 | 2.880 | 2.800 | 2.850 | 322,641 | +0.03(+1.06%) |
May 25, 2021 | 2.810 | 2.890 | 2.780 | 2.820 | 291,604 | +0.00(+0.00%) |
May 24, 2021 | 3.050 | 3.050 | 2.785 | 2.820 | 477,821 | -0.22(-7.24%) |
May 21, 2021 | 2.920 | 3.085 | 2.885 | 3.040 | 344,828 | +0.17(+5.92%) |
May 20, 2021 | 2.830 | 2.905 | 2.765 | 2.870 | 387,161 | +0.08(+2.87%) |
May 19, 2021 | 2.830 | 2.870 | 2.785 | 2.790 | 230,444 | -0.10(-3.46%) |
May 18, 2021 | 2.960 | 3.010 | 2.880 | 2.890 | 365,483 | -0.07(-2.36%) |
May 17, 2021 | 2.990 | 3.010 | 2.920 | 2.960 | 154,249 | -0.05(-1.66%) |
May 14, 2021 | 2.830 | 3.045 | 2.810 | 3.010 | 346,111 | +0.20(+7.12%) |
May 13, 2021 | 3.010 | 3.050 | 2.760 | 2.810 | 719,705 | -0.21(-6.95%) |
May 12, 2021 | 3.050 | 3.075 | 2.970 | 3.020 | 410,686 | -0.05(-1.63%) |
May 11, 2021 | 3.040 | 3.225 | 3.020 | 3.070 | 340,256 | +0.00(+0.00%) |
May 10, 2021 | 3.150 | 3.180 | 3.060 | 3.070 | 500,112 | -0.06(-1.92%) |
May 07, 2021 | 3.100 | 3.200 | 3.070 | 3.130 | 594,825 | +0.01(+0.32%) |
May 06, 2021 | 3.180 | 3.210 | 3.010 | 3.120 | 469,841 | -0.03(-0.95%) |
May 05, 2021 | 3.180 | 3.210 | 3.100 | 3.150 | 425,145 | +0.03(+0.96%) |
May 04, 2021 | 3.170 | 3.170 | 3.010 | 3.120 | 402,721 | -0.11(-3.41%) |
May 03, 2021 | 3.350 | 3.380 | 3.190 | 3.230 | 308,243 | -0.11(-3.29%) |
Apr 30, 2021 | 3.350 | 3.390 | 3.250 | 3.340 | 354,300 | -0.06(-1.76%) |
Apr 29, 2021 | 3.460 | 3.470 | 3.300 | 3.400 | 305,799 | -0.06(-1.73%) |
Apr 28, 2021 | 3.390 | 3.470 | 3.350 | 3.460 | 265,264 | +0.11(+3.28%) |
Apr 27, 2021 | 3.480 | 3.530 | 3.300 | 3.350 | 311,532 | -0.09(-2.62%) |
Apr 26, 2021 | 3.430 | 3.475 | 3.400 | 3.440 | 185,938 | +0.06(+1.78%) |
Apr 23, 2021 | 3.400 | 3.420 | 3.270 | 3.380 | 450,500 | +0.04(+1.20%) |
Apr 22, 2021 | 3.300 | 3.480 | 3.250 | 3.340 | 362,431 | +0.09(+2.77%) |
Apr 21, 2021 | 3.090 | 3.280 | 3.060 | 3.250 | 409,705 | +0.19(+6.21%) |
Apr 20, 2021 | 3.130 | 3.150 | 3.020 | 3.060 | 427,387 | -0.06(-1.92%) |
Apr 19, 2021 | 3.180 | 3.180 | 3.050 | 3.120 | 309,457 | -0.04(-1.27%) |
Apr 16, 2021 | 3.250 | 3.280 | 3.100 | 3.160 | 321,200 | -0.04(-1.25%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.160 | 3.200 | 541,584 | -0.13(-3.90%) |
Apr 14, 2021 | 3.400 | 3.470 | 3.310 | 3.330 | 213,064 | -0.05(-1.48%) |
Apr 13, 2021 | 3.360 | 3.440 | 3.270 | 3.380 | 277,790 | -0.01(-0.29%) |
Apr 12, 2021 | 3.490 | 3.490 | 3.280 | 3.390 | 337,748 | -0.07(-2.02%) |
Apr 09, 2021 | 3.520 | 3.560 | 3.386 | 3.460 | 300,600 | -0.08(-2.26%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.370 | 3.540 | 576,998 | -0.01(-0.28%) |
Apr 07, 2021 | 3.630 | 3.640 | 3.450 | 3.550 | 443,360 | -0.12(-3.27%) |
Apr 06, 2021 | 3.630 | 3.710 | 3.560 | 3.670 | 234,131 | +0.06(+1.66%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.530 | 3.610 | 502,570 | -0.26(-6.72%) |
Apr 01, 2021 | 3.640 | 3.880 | 3.637 | 3.870 | 296,500 | +0.30(+8.40%) |
Mar 31, 2021 | 3.670 | 3.810 | 3.550 | 3.570 | 360,272 | -0.10(-2.72%) |
Mar 30, 2021 | 3.740 | 3.781 | 3.590 | 3.670 | 282,959 | -0.04(-1.08%) |
Mar 29, 2021 | 3.890 | 3.970 | 3.590 | 3.710 | 376,301 | -0.17(-4.38%) |
Mar 26, 2021 | 3.930 | 3.990 | 3.710 | 3.880 | 275,000 | -0.02(-0.51%) |
Mar 25, 2021 | 3.750 | 3.930 | 3.710 | 3.900 | 239,988 | +0.07(+1.83%) |
Mar 24, 2021 | 4.020 | 4.080 | 3.810 | 3.830 | 257,390 | -0.18(-4.49%) |
Mar 23, 2021 | 4.080 | 4.125 | 3.900 | 4.010 | 365,606 | -0.08(-2.08%) |
Mar 22, 2021 | 4.240 | 4.290 | 4.070 | 4.095 | 351,897 | -0.17(-4.10%) |
Mar 19, 2021 | 4.240 | 4.440 | 4.220 | 4.270 | 553,600 | -0.05(-1.16%) |
Mar 18, 2021 | 4.370 | 4.520 | 4.270 | 4.320 | 378,855 | -0.06(-1.37%) |
Mar 17, 2021 | 4.220 | 4.420 | 4.140 | 4.380 | 321,969 | +0.13(+3.06%) |
Mar 16, 2021 | 4.660 | 4.660 | 4.210 | 4.250 | 437,887 | -0.42(-8.99%) |
Mar 15, 2021 | 4.580 | 4.730 | 4.510 | 4.670 | 319,714 | +0.08(+1.74%) |
Mar 12, 2021 | 4.530 | 4.670 | 4.400 | 4.590 | 356,100 | +0.02(+0.44%) |
Mar 11, 2021 | 4.130 | 4.570 | 4.050 | 4.570 | 489,688 | +0.49(+12.01%) |
Mar 10, 2021 | 4.070 | 4.230 | 4.000 | 4.080 | 553,628 | +0.17(+4.35%) |
Mar 09, 2021 | 3.650 | 4.150 | 3.300 | 3.910 | 1,465,338 | -0.04(-1.01%) |
Mar 08, 2021 | 4.010 | 4.100 | 3.810 | 3.950 | 523,655 | +0.03(+0.77%) |
Mar 05, 2021 | 4.010 | 4.010 | 3.540 | 3.920 | 719,400 | -0.05(-1.26%) |
Mar 04, 2021 | 4.340 | 4.450 | 3.910 | 3.970 | 831,333 | -0.44(-9.98%) |
Mar 03, 2021 | 4.610 | 4.672 | 4.390 | 4.410 | 331,751 | -0.20(-4.34%) |
Mar 02, 2021 | 4.600 | 4.690 | 4.550 | 4.610 | 223,936 | +0.00(+0.00%) |
Mar 01, 2021 | 4.520 | 4.630 | 4.500 | 4.610 | 284,308 | +0.18(+4.06%) |
Feb 26, 2021 | 4.610 | 4.690 | 4.360 | 4.430 | 464,300 | -0.13(-2.85%) |
Feb 25, 2021 | 4.790 | 4.820 | 4.400 | 4.560 | 634,339 | -0.23(-4.80%) |
Feb 24, 2021 | 4.710 | 4.900 | 4.630 | 4.790 | 438,666 | +0.07(+1.48%) |
Feb 23, 2021 | 4.830 | 4.830 | 4.412 | 4.720 | 622,677 | -0.19(-3.87%) |
Feb 22, 2021 | 5.010 | 5.050 | 4.820 | 4.910 | 439,359 | -0.14(-2.77%) |
Feb 19, 2021 | 4.900 | 5.170 | 4.900 | 5.050 | 492,100 | +0.15(+3.06%) |
Feb 18, 2021 | 4.920 | 4.970 | 4.770 | 4.900 | 307,366 | -0.10(-2.00%) |
Feb 17, 2021 | 5.150 | 5.150 | 4.790 | 5.000 | 422,616 | -0.16(-3.10%) |
Feb 16, 2021 | 5.150 | 5.340 | 5.020 | 5.160 | 454,746 | +0.00(+0.00%) |
Feb 12, 2021 | 5.010 | 5.170 | 4.920 | 5.160 | 350,900 | +0.07(+1.38%) |
Feb 11, 2021 | 5.180 | 5.330 | 4.910 | 5.090 | 343,979 | -0.09(-1.74%) |
Feb 10, 2021 | 5.450 | 5.550 | 4.970 | 5.180 | 633,951 | -0.21(-3.90%) |
Feb 09, 2021 | 5.230 | 5.670 | 5.180 | 5.390 | 1,237,590 | +0.31(+6.10%) |
Feb 08, 2021 | 4.830 | 5.160 | 4.710 | 5.080 | 791,480 | +0.28(+5.83%) |
Feb 05, 2021 | 5.000 | 5.071 | 4.680 | 4.800 | 980,500 | -0.15(-3.03%) |
Feb 04, 2021 | 5.240 | 5.450 | 4.900 | 4.950 | 851,233 | -0.28(-5.35%) |
Feb 03, 2021 | 4.840 | 5.520 | 4.660 | 5.230 | 1,121,506 | +0.38(+7.84%) |
Feb 02, 2021 | 5.070 | 5.180 | 4.630 | 4.850 | 479,093 | -0.18(-3.58%) |
Feb 01, 2021 | 5.080 | 5.170 | 4.870 | 5.030 | 435,357 | -0.01(-0.20%) |
Jan 29, 2021 | 5.490 | 5.490 | 4.980 | 5.040 | 602,400 | -0.27(-5.08%) |
Jan 28, 2021 | 5.800 | 5.950 | 5.200 | 5.310 | 666,566 | -0.44(-7.65%) |
Jan 27, 2021 | 5.550 | 6.590 | 5.460 | 5.750 | 2,287,055 | +0.11(+1.95%) |
Jan 26, 2021 | 5.580 | 5.650 | 5.350 | 5.640 | 793,963 | +0.13(+2.36%) |
Jan 25, 2021 | 4.960 | 5.550 | 4.960 | 5.510 | 986,732 | +0.62(+12.68%) |
Jan 22, 2021 | 4.960 | 5.020 | 4.820 | 4.890 | 429,800 | -0.05(-1.01%) |
Jan 21, 2021 | 5.460 | 5.570 | 4.930 | 4.940 | 887,267 | -0.56(-10.18%) |
Jan 20, 2021 | 4.302 | 6.020 | 4.302 | 5.500 | 4,230,771 | +1.12(+25.57%) |
Jan 19, 2021 | 4.440 | 4.470 | 4.300 | 4.380 | 457,568 | +0.01(+0.23%) |
Jan 15, 2021 | 4.340 | 4.450 | 4.150 | 4.370 | 265,000 | +0.05(+1.16%) |
Jan 14, 2021 | 4.290 | 4.470 | 4.250 | 4.320 | 460,106 | +0.09(+2.13%) |
Jan 13, 2021 | 4.250 | 4.270 | 4.102 | 4.230 | 310,437 | -0.02(-0.47%) |
Jan 12, 2021 | 4.300 | 4.350 | 4.160 | 4.250 | 308,095 | -0.04(-0.93%) |
Jan 11, 2021 | 4.290 | 4.440 | 4.240 | 4.290 | 313,749 | -0.10(-2.39%) |
Jan 08, 2021 | 4.420 | 4.500 | 4.290 | 4.395 | 197,600 | -0.03(-0.57%) |
Jan 07, 2021 | 4.320 | 4.620 | 4.320 | 4.420 | 317,956 | +0.07(+1.61%) |
Jan 06, 2021 | 4.550 | 4.670 | 4.250 | 4.350 | 581,976 | -0.15(-3.33%) |
Jan 05, 2021 | 4.400 | 4.570 | 4.360 | 4.500 | 475,084 | +0.06(+1.35%) |
Jan 04, 2021 | 4.760 | 4.850 | 4.430 | 4.440 | 513,589 | -0.26(-5.53%) |
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 502,459 | +0.07(+1.51%) | |
Dec 30, 2020 | 4.520 | 4.870 | 4.520 | 4.630 | 502,459 | +0.12(+2.66%) |
Dec 29, 2020 | 4.660 | 4.710 | 4.420 | 4.510 | 452,386 | -0.10(-2.17%) |
Dec 28, 2020 | 4.720 | 4.960 | 4.590 | 4.610 | 766,182 | +0.03(+0.66%) |
Dec 24, 2020 | 4.730 | 4.870 | 4.415 | 4.580 | 504,500 | -0.13(-2.76%) |
Dec 23, 2020 | 4.410 | 5.120 | 4.350 | 4.710 | 1,723,613 | +0.39(+9.03%) |
Dec 22, 2020 | 4.180 | 4.460 | 4.150 | 4.320 | 1,038,544 | +0.25(+6.14%) |
Dec 21, 2020 | 3.850 | 4.310 | 3.780 | 4.070 | 1,307,549 | +0.38(+10.30%) |
Dec 18, 2020 | 3.760 | 4.000 | 3.600 | 3.690 | 1,525,700 | -0.18(-4.65%) |
Dec 17, 2020 | 3.440 | 3.950 | 3.400 | 3.870 | 917,371 | +0.42(+12.17%) |
Dec 16, 2020 | 3.390 | 3.650 | 3.380 | 3.450 | 935,382 | +0.11(+3.29%) |
Dec 15, 2020 | 3.060 | 3.400 | 3.060 | 3.340 | 927,278 | +0.31(+10.23%) |
Dec 14, 2020 | 3.070 | 3.240 | 3.000 | 3.030 | 623,851 | -0.04(-1.30%) |
Dec 11, 2020 | 3.000 | 3.080 | 2.943 | 3.070 | 436,400 | +0.08(+2.68%) |
Dec 10, 2020 | 3.020 | 3.070 | 2.970 | 2.990 | 349,374 | +0.01(+0.34%) |
Dec 09, 2020 | 3.000 | 3.080 | 2.970 | 2.980 | 586,046 | -0.02(-0.67%) |
Dec 08, 2020 | 2.950 | 3.070 | 2.940 | 3.000 | 485,373 | +0.05(+1.69%) |
Dec 07, 2020 | 2.980 | 3.240 | 2.950 | 2.950 | 771,164 | -0.05(-1.67%) |
Dec 04, 2020 | 3.000 | 3.030 | 2.980 | 3.000 | 358,200 | +0.02(+0.67%) |
Dec 03, 2020 | 2.870 | 3.000 | 2.870 | 2.980 | 634,087 | +0.09(+3.11%) |
Dec 02, 2020 | 2.900 | 2.940 | 2.850 | 2.890 | 341,025 | +0.00(+0.00%) |
Dec 01, 2020 | 2.970 | 2.970 | 2.830 | 2.890 | 690,605 | -0.07(-2.36%) |
Nov 30, 2020 | 3.020 | 3.060 | 2.960 | 2.960 | 842,788 | -0.04(-1.33%) |
Nov 27, 2020 | 2.970 | 3.040 | 2.906 | 3.000 | 569,100 | +0.02(+0.67%) |
Nov 25, 2020 | 2.980 | 3.080 | 2.950 | 2.980 | 527,700 | +0.01(+0.34%) |
Nov 24, 2020 | 2.940 | 3.000 | 2.830 | 2.970 | 651,671 | +0.05(+1.71%) |
Nov 23, 2020 | 3.050 | 3.080 | 2.920 | 2.920 | 419,362 | -0.10(-3.31%) |
Nov 20, 2020 | 2.980 | 3.020 | 2.950 | 3.020 | 242,600 | +0.00(+0.00%) |
Nov 19, 2020 | 2.960 | 3.075 | 2.910 | 3.020 | 369,909 | +0.06(+2.03%) |
Nov 18, 2020 | 2.870 | 2.980 | 2.790 | 2.960 | 587,236 | +0.13(+4.59%) |
Nov 17, 2020 | 2.790 | 2.925 | 2.735 | 2.830 | 577,313 | +0.05(+1.80%) |
Nov 16, 2020 | 2.810 | 2.850 | 2.730 | 2.780 | 535,748 | +0.03(+1.09%) |
Nov 13, 2020 | 2.860 | 2.860 | 2.750 | 2.750 | 501,700 | -0.06(-2.14%) |
Nov 12, 2020 | 3.040 | 3.050 | 2.774 | 2.810 | 666,562 | -0.26(-8.47%) |
Nov 11, 2020 | 3.110 | 3.110 | 2.870 | 3.070 | 353,281 | -0.04(-1.29%) |
Nov 10, 2020 | 3.200 | 3.250 | 3.020 | 3.110 | 636,996 | +0.13(+4.36%) |
Nov 09, 2020 | 2.930 | 3.100 | 2.910 | 2.980 | 489,116 | +0.13(+4.56%) |
Nov 06, 2020 | 2.880 | 2.940 | 2.780 | 2.850 | 186,300 | -0.01(-0.35%) |
Nov 05, 2020 | 2.660 | 2.880 | 2.650 | 2.860 | 308,638 | +0.22(+8.33%) |
Nov 04, 2020 | 2.690 | 2.750 | 2.600 | 2.640 | 472,805 | -0.08(-2.94%) |
Nov 03, 2020 | 2.830 | 2.870 | 2.670 | 2.720 | 474,574 | -0.04(-1.45%) |
Nov 02, 2020 | 2.800 | 2.800 | 2.700 | 2.760 | 132,692 | -0.01(-0.36%) |
Oct 30, 2020 | 2.900 | 2.920 | 2.630 | 2.770 | 337,200 | -0.13(-4.48%) |
Oct 29, 2020 | 2.760 | 2.945 | 2.720 | 2.900 | 280,129 | +0.12(+4.32%) |
Oct 28, 2020 | 2.700 | 2.897 | 2.573 | 2.780 | 442,018 | +0.03(+1.09%) |
Oct 27, 2020 | 2.940 | 2.940 | 2.730 | 2.750 | 450,607 | -0.19(-6.46%) |
Oct 26, 2020 | 3.050 | 3.050 | 2.830 | 2.940 | 525,802 | -0.11(-3.61%) |
Oct 23, 2020 | 3.060 | 3.100 | 3.000 | 3.050 | 167,200 | -0.01(-0.33%) |
Oct 22, 2020 | 3.150 | 3.150 | 2.970 | 3.060 | 206,709 | -0.05(-1.61%) |
Oct 21, 2020 | 3.060 | 3.140 | 3.010 | 3.110 | 187,244 | +0.04(+1.30%) |
Oct 20, 2020 | 3.110 | 3.120 | 3.030 | 3.070 | 308,675 | -0.03(-0.97%) |
Oct 19, 2020 | 3.230 | 3.270 | 3.080 | 3.100 | 207,906 | -0.13(-4.02%) |
Oct 16, 2020 | 3.170 | 3.240 | 3.120 | 3.230 | 184,500 | +0.04(+1.25%) |
Oct 15, 2020 | 3.360 | 3.360 | 3.110 | 3.190 | 471,874 | -0.17(-5.06%) |
Oct 14, 2020 | 3.200 | 3.480 | 3.200 | 3.360 | 603,710 | +0.16(+5.00%) |
Oct 13, 2020 | 3.160 | 3.260 | 3.130 | 3.200 | 269,714 | -0.02(-0.62%) |
Oct 12, 2020 | 3.170 | 3.230 | 3.060 | 3.220 | 317,298 | +0.04(+1.26%) |
Oct 09, 2020 | 3.210 | 3.250 | 3.150 | 3.180 | 262,400 | +0.02(+0.63%) |
Oct 08, 2020 | 3.120 | 3.200 | 3.120 | 3.160 | 277,355 | +0.06(+1.94%) |
Oct 07, 2020 | 3.050 | 3.150 | 2.930 | 3.100 | 582,790 | +0.07(+2.31%) |
Oct 06, 2020 | 3.080 | 3.130 | 2.990 | 3.030 | 491,709 | -0.05(-1.62%) |
Oct 05, 2020 | 3.260 | 3.300 | 3.030 | 3.080 | 498,324 | -0.11(-3.45%) |
Oct 02, 2020 | 2.980 | 3.270 | 2.980 | 3.190 | 482,100 | +0.13(+4.25%) |
Oct 01, 2020 | 3.020 | 3.100 | 3.000 | 3.060 | 283,312 | +0.05(+1.66%) |
Sep 30, 2020 | 3.100 | 3.115 | 3.000 | 3.010 | 396,545 | -0.09(-2.90%) |
Sep 29, 2020 | 3.070 | 3.120 | 2.990 | 3.100 | 294,052 | +0.01(+0.32%) |
Sep 28, 2020 | 3.200 | 3.200 | 3.070 | 3.090 | 298,832 | +0.03(+0.98%) |
Sep 25, 2020 | 3.140 | 3.210 | 3.020 | 3.060 | 572,100 | -0.03(-0.97%) |
Sep 24, 2020 | 3.220 | 3.240 | 2.940 | 3.090 | 1,202,948 | -0.19(-5.79%) |
Sep 23, 2020 | 3.390 | 3.430 | 3.270 | 3.280 | 771,984 | -0.11(-3.24%) |
Sep 22, 2020 | 3.500 | 3.580 | 3.210 | 3.390 | 1,156,160 | -0.29(-7.88%) |
Sep 21, 2020 | 3.630 | 3.750 | 3.470 | 3.680 | 453,368 | -0.05(-1.34%) |
Sep 18, 2020 | 3.780 | 3.860 | 3.610 | 3.730 | 422,900 | -0.01(-0.27%) |
Sep 17, 2020 | 3.850 | 3.880 | 3.710 | 3.740 | 384,588 | -0.17(-4.35%) |
Sep 16, 2020 | 3.750 | 4.050 | 3.700 | 3.910 | 384,559 | +0.20(+5.39%) |
Sep 15, 2020 | 3.860 | 3.910 | 3.670 | 3.710 | 229,572 | -0.14(-3.64%) |
Sep 14, 2020 | 3.760 | 3.920 | 3.710 | 3.850 | 291,645 | +0.11(+2.94%) |
Sep 11, 2020 | 3.970 | 4.000 | 3.610 | 3.740 | 459,700 | -0.20(-5.08%) |
Sep 10, 2020 | 3.870 | 4.000 | 3.830 | 3.940 | 219,506 | +0.07(+1.81%) |
Sep 09, 2020 | 3.960 | 4.040 | 3.830 | 3.870 | 260,236 | -0.07(-1.78%) |
Sep 08, 2020 | 4.080 | 4.080 | 3.840 | 3.940 | 318,067 | -0.23(-5.52%) |
Sep 04, 2020 | 4.400 | 4.400 | 3.990 | 4.170 | 740,500 | -0.17(-3.92%) |
Sep 03, 2020 | 4.270 | 4.396 | 4.237 | 4.340 | 339,970 | -0.01(-0.23%) |
Sep 02, 2020 | 4.370 | 4.400 | 4.140 | 4.350 | 353,950 | -0.03(-0.68%) |
Sep 01, 2020 | 4.320 | 4.460 | 4.270 | 4.380 | 359,151 | -0.01(-0.23%) |
Aug 31, 2020 | 4.370 | 4.450 | 4.220 | 4.390 | 267,762 | -0.01(-0.23%) |
Aug 28, 2020 | 4.300 | 4.430 | 4.280 | 4.400 | 315,600 | +0.10(+2.33%) |
Aug 27, 2020 | 4.390 | 4.460 | 4.260 | 4.300 | 293,692 | -0.11(-2.49%) |
Aug 26, 2020 | 4.580 | 4.580 | 4.380 | 4.410 | 268,238 | -0.04(-0.90%) |
Aug 25, 2020 | 4.500 | 4.630 | 4.260 | 4.450 | 661,916 | +0.06(+1.37%) |
Aug 24, 2020 | 3.950 | 4.490 | 3.920 | 4.390 | 833,975 | +0.52(+13.44%) |
Aug 21, 2020 | 4.270 | 4.310 | 3.770 | 3.870 | 856,000 | -0.40(-9.37%) |
Aug 20, 2020 | 4.320 | 4.390 | 4.180 | 4.270 | 424,997 | -0.14(-3.17%) |
Aug 19, 2020 | 4.290 | 4.530 | 4.190 | 4.410 | 486,782 | +0.10(+2.32%) |
Aug 18, 2020 | 4.620 | 4.650 | 4.290 | 4.310 | 774,628 | -0.28(-6.10%) |
Aug 17, 2020 | 4.640 | 4.870 | 4.550 | 4.590 | 909,741 | +0.01(+0.22%) |
Aug 14, 2020 | 4.220 | 4.880 | 4.220 | 4.580 | 1,387,100 | +0.36(+8.53%) |
Aug 13, 2020 | 4.060 | 4.450 | 4.040 | 4.220 | 1,371,385 | +0.08(+1.93%) |
Aug 12, 2020 | 3.580 | 4.200 | 3.580 | 4.140 | 1,979,193 | +0.56(+15.64%) |
Aug 11, 2020 | 3.740 | 3.740 | 3.500 | 3.580 | 1,334,667 | +0.07(+1.99%) |
Aug 10, 2020 | 3.310 | 3.770 | 3.300 | 3.510 | 3,172,202 | +0.45(+14.71%) |
Aug 07, 2020 | 3.010 | 3.120 | 2.960 | 3.060 | 558,200 | +0.01(+0.33%) |
Aug 06, 2020 | 3.090 | 3.110 | 2.930 | 3.050 | 698,525 | -0.10(-3.17%) |
Aug 05, 2020 | 3.200 | 3.220 | 3.140 | 3.150 | 275,539 | +0.00(+0.00%) |
Aug 04, 2020 | 3.090 | 3.175 | 3.070 | 3.150 | 424,868 | +0.08(+2.61%) |
Aug 03, 2020 | 3.340 | 3.350 | 3.070 | 3.070 | 696,096 | -0.23(-6.97%) |
Jul 31, 2020 | 3.450 | 3.475 | 3.270 | 3.300 | 436,300 | -0.20(-5.71%) |
Jul 30, 2020 | 3.420 | 3.530 | 3.310 | 3.500 | 261,377 | +0.05(+1.45%) |
Jul 29, 2020 | 3.450 | 3.530 | 3.420 | 3.450 | 289,104 | +0.03(+0.88%) |
Jul 28, 2020 | 3.490 | 3.490 | 3.400 | 3.420 | 166,910 | -0.03(-0.87%) |
Jul 27, 2020 | 3.450 | 3.540 | 3.420 | 3.450 | 270,053 | +0.02(+0.58%) |
Jul 24, 2020 | 3.650 | 3.650 | 3.400 | 3.430 | 403,400 | -0.19(-5.25%) |
Jul 23, 2020 | 3.640 | 3.690 | 3.570 | 3.620 | 170,732 | -0.05(-1.36%) |
Jul 22, 2020 | 3.740 | 3.740 | 3.590 | 3.670 | 279,196 | -0.09(-2.39%) |
Jul 21, 2020 | 3.700 | 3.930 | 3.630 | 3.760 | 478,936 | +0.08(+2.17%) |
Jul 20, 2020 | 3.570 | 3.710 | 3.550 | 3.680 | 311,427 | +0.12(+3.37%) |
Jul 17, 2020 | 3.380 | 3.700 | 3.380 | 3.560 | 544,800 | +0.16(+4.71%) |
Jul 16, 2020 | 3.370 | 3.450 | 3.300 | 3.400 | 401,459 | +0.09(+2.72%) |
Jul 15, 2020 | 3.190 | 3.360 | 3.160 | 3.310 | 475,980 | +0.17(+5.41%) |
Jul 14, 2020 | 3.150 | 3.240 | 3.070 | 3.140 | 525,493 | +0.01(+0.32%) |
Jul 13, 2020 | 3.270 | 3.292 | 3.102 | 3.130 | 653,831 | -0.11(-3.40%) |
Jul 10, 2020 | 3.250 | 3.306 | 3.150 | 3.240 | 430,300 | +0.02(+0.62%) |
Jul 09, 2020 | 3.380 | 3.380 | 3.130 | 3.220 | 788,885 | -0.18(-5.29%) |
Jul 08, 2020 | 3.220 | 3.400 | 3.040 | 3.400 | 531,366 | +0.18(+5.59%) |
Jul 07, 2020 | 3.350 | 3.390 | 3.170 | 3.220 | 726,397 | -0.18(-5.29%) |
Jul 06, 2020 | 3.460 | 3.490 | 3.290 | 3.400 | 505,289 | +0.08(+2.41%) |
Jul 02, 2020 | 3.480 | 3.570 | 3.220 | 3.320 | 439,100 | -0.11(-3.21%) |