Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.600 | 9.190 | 8.507 | 9.100 | 25,603 | +0.52(+6.06%) |
Aug 30, 2021 | 8.590 | 9.000 | 8.580 | 8.580 | 12,749 | -0.07(-0.81%) |
Aug 27, 2021 | 9.000 | 9.145 | 8.600 | 8.650 | 8,967 | -0.20(-2.26%) |
Aug 26, 2021 | 8.010 | 8.957 | 8.010 | 8.850 | 16,593 | +0.74(+9.12%) |
Aug 25, 2021 | 7.890 | 8.290 | 7.890 | 8.110 | 7,998 | +0.10(+1.25%) |
Aug 24, 2021 | 7.890 | 8.290 | 7.800 | 8.010 | 6,161 | +0.02(+0.25%) |
Aug 23, 2021 | 7.731 | 7.990 | 7.731 | 7.990 | 4,497 | +0.24(+3.10%) |
Aug 20, 2021 | 7.850 | 7.870 | 7.750 | 7.750 | 4,889 | +0.09(+1.17%) |
Aug 19, 2021 | 8.000 | 8.570 | 7.660 | 7.660 | 16,634 | -0.62(-7.49%) |
Aug 18, 2021 | 7.950 | 8.790 | 7.950 | 8.280 | 13,522 | +0.48(+6.15%) |
Aug 17, 2021 | 8.080 | 8.090 | 7.800 | 7.800 | 18,148 | -0.35(-4.29%) |
Aug 16, 2021 | 8.480 | 8.524 | 8.100 | 8.150 | 13,171 | -0.41(-4.79%) |
Aug 13, 2021 | 8.970 | 8.970 | 8.500 | 8.560 | 4,015 | -0.19(-2.17%) |
Aug 12, 2021 | 9.410 | 9.410 | 8.750 | 8.750 | 3,325 | -0.56(-6.02%) |
Aug 11, 2021 | 9.650 | 9.690 | 9.300 | 9.310 | 32,964 | -0.23(-2.41%) |
Aug 10, 2021 | 9.770 | 9.770 | 9.320 | 9.540 | 6,885 | -0.22(-2.25%) |
Aug 09, 2021 | 8.670 | 9.760 | 8.580 | 9.760 | 23,097 | +1.03(+11.80%) |
Aug 06, 2021 | 8.660 | 8.960 | 7.750 | 8.730 | 25,748 | +0.02(+0.23%) |
Aug 05, 2021 | 8.500 | 8.840 | 8.500 | 8.710 | 7,543 | +0.09(+1.04%) |
Aug 04, 2021 | 8.740 | 8.980 | 8.470 | 8.620 | 16,182 | -0.12(-1.37%) |
Aug 03, 2021 | 9.230 | 9.230 | 8.510 | 8.740 | 26,086 | -0.04(-0.46%) |
Aug 02, 2021 | 9.960 | 9.960 | 8.660 | 8.780 | 36,956 | -1.01(-10.32%) |
Jul 30, 2021 | 9.600 | 9.940 | 9.520 | 9.790 | 10,395 | +0.00(+0.00%) |
Jul 29, 2021 | 9.680 | 9.940 | 9.580 | 9.790 | 8,710 | +0.06(+0.62%) |
Jul 28, 2021 | 9.610 | 10.20 | 9.516 | 9.730 | 32,431 | +0.05(+0.52%) |
Jul 27, 2021 | 10.03 | 10.03 | 9.480 | 9.680 | 15,257 | -0.60(-5.84%) |
Jul 26, 2021 | 10.20 | 10.49 | 9.680 | 10.28 | 16,582 | -0.08(-0.77%) |
Jul 23, 2021 | 9.960 | 10.63 | 9.500 | 10.36 | 84,047 | +0.60(+6.15%) |
Jul 22, 2021 | 9.970 | 9.970 | 9.534 | 9.760 | 5,458 | -0.01(-0.10%) |
Jul 21, 2021 | 10.09 | 10.09 | 9.570 | 9.770 | 7,764 | -0.20(-2.01%) |
Jul 20, 2021 | 9.940 | 10.05 | 9.570 | 9.970 | 15,160 | +0.06(+0.61%) |
Jul 19, 2021 | 9.790 | 10.00 | 9.450 | 9.910 | 22,461 | -0.19(-1.88%) |
Jul 16, 2021 | 10.25 | 10.50 | 9.800 | 10.10 | 20,021 | +0.09(+0.90%) |
Jul 15, 2021 | 9.680 | 10.24 | 9.680 | 10.01 | 15,138 | +0.08(+0.81%) |
Jul 14, 2021 | 9.880 | 10.00 | 9.729 | 9.930 | 3,430 | +0.10(+1.02%) |
Jul 13, 2021 | 9.850 | 10.00 | 9.510 | 9.830 | 17,061 | -0.26(-2.58%) |
Jul 12, 2021 | 9.500 | 10.66 | 9.200 | 10.09 | 88,546 | +0.66(+7.00%) |
Jul 09, 2021 | 9.380 | 10.00 | 9.300 | 9.430 | 38,441 | +0.16(+1.73%) |
Jul 08, 2021 | 9.750 | 10.32 | 9.050 | 9.270 | 36,507 | -0.73(-7.30%) |
Jul 07, 2021 | 9.770 | 10.20 | 9.760 | 10.00 | 10,734 | +0.25(+2.56%) |
Jul 06, 2021 | 10.30 | 10.30 | 9.680 | 9.750 | 36,840 | -0.54(-5.25%) |
Jul 02, 2021 | 10.27 | 10.74 | 10.03 | 10.29 | 15,369 | +0.18(+1.78%) |
Jul 01, 2021 | 10.14 | 10.35 | 9.940 | 10.11 | 12,763 | +0.18(+1.81%) |
Jun 30, 2021 | 9.880 | 10.10 | 9.880 | 9.930 | 4,981 | -0.09(-0.90%) |
Jun 29, 2021 | 10.30 | 10.86 | 9.871 | 10.02 | 40,933 | -0.21(-2.05%) |
Jun 28, 2021 | 9.910 | 10.36 | 9.010 | 10.23 | 32,178 | +0.47(+4.82%) |
Jun 25, 2021 | 10.30 | 10.49 | 9.760 | 9.760 | 14,121 | -0.59(-5.70%) |
Jun 24, 2021 | 10.33 | 10.43 | 10.06 | 10.35 | 13,400 | +0.17(+1.67%) |
Jun 23, 2021 | 9.980 | 10.44 | 9.980 | 10.18 | 13,598 | +0.28(+2.83%) |
Jun 22, 2021 | 10.46 | 10.51 | 9.830 | 9.900 | 26,010 | -0.33(-3.23%) |
Jun 21, 2021 | 9.410 | 10.62 | 9.410 | 10.23 | 36,181 | +0.76(+8.03%) |
Jun 18, 2021 | 9.950 | 10.46 | 9.080 | 9.470 | 96,468 | -0.93(-8.94%) |
Jun 17, 2021 | 11.23 | 11.23 | 10.29 | 10.40 | 24,941 | -0.79(-7.06%) |
Jun 16, 2021 | 11.31 | 11.41 | 11.04 | 11.19 | 11,242 | -0.33(-2.86%) |
Jun 15, 2021 | 11.62 | 11.62 | 11.26 | 11.52 | 7,673 | +0.00(+0.00%) |
Jun 14, 2021 | 12.00 | 12.00 | 11.28 | 11.52 | 27,804 | -0.44(-3.68%) |
Jun 11, 2021 | 12.16 | 12.29 | 11.83 | 11.96 | 16,186 | +0.06(+0.50%) |
Jun 10, 2021 | 12.45 | 12.45 | 11.90 | 11.90 | 37,209 | -0.74(-5.85%) |
Jun 09, 2021 | 12.61 | 12.79 | 12.49 | 12.64 | 13,426 | -0.13(-1.02%) |
Jun 08, 2021 | 12.64 | 12.77 | 12.33 | 12.77 | 36,007 | -0.09(-0.70%) |
Jun 07, 2021 | 12.36 | 12.86 | 12.01 | 12.86 | 66,729 | +0.66(+5.41%) |
Jun 04, 2021 | 12.01 | 12.55 | 11.81 | 12.20 | 78,143 | +0.42(+3.57%) |
Jun 03, 2021 | 12.47 | 12.48 | 11.72 | 11.78 | 70,725 | -0.70(-5.61%) |
Jun 02, 2021 | 11.96 | 12.48 | 11.39 | 12.48 | 81,835 | +0.63(+5.32%) |
Jun 01, 2021 | 11.49 | 11.88 | 11.02 | 11.85 | 112,557 | +0.56(+4.96%) |
May 28, 2021 | 10.39 | 11.47 | 10.30 | 11.29 | 112,603 | +0.82(+7.83%) |
May 27, 2021 | 10.00 | 10.50 | 9.855 | 10.47 | 101,061 | +0.51(+5.12%) |
May 26, 2021 | 9.750 | 10.07 | 9.601 | 9.960 | 132,543 | +0.22(+2.26%) |
May 25, 2021 | 10.00 | 10.45 | 8.820 | 9.740 | 364,389 | -0.89(-8.37%) |
May 24, 2021 | 14.94 | 14.94 | 10.59 | 10.63 | 348,568 | -4.35(-29.04%) |
May 21, 2021 | 15.61 | 15.90 | 14.65 | 14.98 | 43,166 | -0.62(-3.97%) |
May 20, 2021 | 14.03 | 15.60 | 14.03 | 15.60 | 74,659 | +1.89(+13.79%) |
May 19, 2021 | 14.29 | 14.54 | 13.50 | 13.71 | 104,006 | -1.29(-8.60%) |
May 18, 2021 | 15.03 | 15.75 | 14.41 | 15.00 | 45,548 | -0.03(-0.20%) |
May 17, 2021 | 15.28 | 15.28 | 13.82 | 15.03 | 93,803 | -0.46(-2.97%) |
May 14, 2021 | 16.62 | 16.79 | 15.49 | 15.49 | 97,767 | -1.33(-7.91%) |
May 13, 2021 | 15.78 | 17.68 | 15.11 | 16.82 | 200,006 | +1.22(+7.82%) |
May 12, 2021 | 17.47 | 17.47 | 15.50 | 15.60 | 145,111 | -1.55(-9.04%) |
May 11, 2021 | 16.21 | 17.15 | 15.73 | 17.15 | 180,472 | +0.95(+5.86%) |
May 10, 2021 | 15.05 | 16.20 | 14.57 | 16.20 | 255,786 | +1.74(+12.03%) |
May 07, 2021 | 13.10 | 14.59 | 13.02 | 14.46 | 166,836 | +1.40(+10.72%) |
May 06, 2021 | 12.71 | 13.22 | 12.65 | 13.06 | 65,502 | +0.44(+3.49%) |
May 05, 2021 | 12.89 | 13.37 | 12.62 | 12.62 | 47,630 | -0.18(-1.41%) |
May 04, 2021 | 12.80 | 12.98 | 12.21 | 12.80 | 81,838 | -0.04(-0.31%) |
May 03, 2021 | 13.80 | 13.80 | 12.71 | 12.84 | 108,274 | -0.85(-6.21%) |
Apr 30, 2021 | 14.60 | 14.60 | 13.20 | 13.69 | 134,100 | -1.00(-6.81%) |
Apr 29, 2021 | 14.17 | 15.99 | 14.11 | 14.69 | 361,753 | +1.01(+7.38%) |
Apr 28, 2021 | 11.67 | 13.83 | 11.66 | 13.68 | 184,976 | +1.82(+15.35%) |
Apr 27, 2021 | 12.75 | 13.00 | 11.81 | 11.86 | 206,921 | -1.14(-8.77%) |
Apr 26, 2021 | 13.70 | 13.70 | 12.41 | 13.00 | 175,964 | -0.45(-3.35%) |
Apr 23, 2021 | 13.83 | 14.44 | 13.42 | 13.45 | 206,100 | -0.39(-2.82%) |
Apr 22, 2021 | 13.18 | 14.25 | 13.03 | 13.84 | 181,751 | +0.74(+5.65%) |
Apr 21, 2021 | 12.67 | 15.00 | 12.66 | 13.10 | 439,331 | +0.26(+2.02%) |
Apr 20, 2021 | 15.84 | 16.00 | 12.11 | 12.84 | 936,878 | -4.03(-23.89%) |
Apr 19, 2021 | 13.50 | 17.73 | 12.52 | 16.87 | 2,488,662 | +3.72(+28.29%) |
Apr 16, 2021 | 11.00 | 13.48 | 10.97 | 13.15 | 779,600 | +2.30(+21.20%) |
Apr 15, 2021 | 10.34 | 10.85 | 10.08 | 10.85 | 152,550 | +0.25(+2.36%) |
Apr 14, 2021 | 9.460 | 11.50 | 9.460 | 10.60 | 474,237 | +0.51(+5.05%) |
Apr 13, 2021 | 7.870 | 11.17 | 7.700 | 10.09 | 929,224 | +2.19(+27.72%) |
Apr 12, 2021 | 7.920 | 8.170 | 7.500 | 7.900 | 180,818 | +0.14(+1.80%) |
Apr 09, 2021 | 6.550 | 8.420 | 6.550 | 7.760 | 1,914,500 | +1.43(+22.59%) |
Apr 08, 2021 | 5.840 | 7.500 | 5.810 | 6.330 | 839,238 | +0.53(+9.14%) |
Apr 07, 2021 | 5.710 | 5.820 | 5.420 | 5.800 | 19,489 | +0.20(+3.57%) |
Apr 06, 2021 | 5.820 | 5.870 | 5.550 | 5.600 | 22,636 | +0.07(+1.27%) |
Apr 05, 2021 | 5.690 | 5.980 | 5.100 | 5.530 | 67,648 | -0.11(-1.95%) |
Apr 01, 2021 | 5.500 | 5.980 | 5.363 | 5.640 | 69,900 | +0.17(+3.11%) |
Mar 31, 2021 | 5.000 | 5.490 | 5.000 | 5.470 | 32,371 | +0.47(+9.40%) |
Mar 30, 2021 | 4.910 | 5.190 | 4.900 | 5.000 | 29,341 | +0.04(+0.81%) |
Mar 29, 2021 | 5.000 | 5.100 | 4.930 | 4.960 | 18,903 | -0.14(-2.75%) |
Mar 26, 2021 | 5.220 | 5.320 | 5.089 | 5.100 | 12,200 | -0.09(-1.73%) |
Mar 25, 2021 | 5.040 | 5.190 | 4.920 | 5.190 | 27,689 | +0.17(+3.39%) |
Mar 24, 2021 | 4.850 | 5.060 | 4.850 | 5.020 | 14,296 | +0.17(+3.51%) |
Mar 23, 2021 | 5.100 | 5.100 | 4.850 | 4.850 | 27,649 | -0.30(-5.83%) |
Mar 22, 2021 | 5.100 | 5.190 | 4.950 | 5.150 | 15,463 | +0.05(+0.98%) |
Mar 19, 2021 | 5.320 | 5.320 | 5.010 | 5.100 | 22,400 | -0.12(-2.39%) |
Mar 18, 2021 | 5.400 | 5.425 | 5.225 | 5.225 | 19,798 | -0.08(-1.42%) |
Mar 17, 2021 | 5.180 | 5.410 | 5.070 | 5.300 | 8,457 | +0.11(+2.12%) |
Mar 16, 2021 | 5.520 | 5.716 | 5.160 | 5.190 | 21,514 | -0.51(-8.95%) |
Mar 15, 2021 | 4.950 | 5.770 | 4.950 | 5.700 | 43,039 | +0.60(+11.76%) |
Mar 12, 2021 | 5.660 | 5.890 | 4.900 | 5.100 | 112,900 | -0.73(-12.52%) |
Mar 11, 2021 | 5.870 | 5.920 | 5.690 | 5.830 | 43,769 | +0.16(+2.82%) |
Mar 10, 2021 | 6.100 | 6.480 | 5.550 | 5.670 | 92,393 | +0.07(+1.25%) |
Mar 09, 2021 | 4.250 | 5.890 | 4.180 | 5.600 | 285,503 | +1.36(+32.08%) |
Mar 08, 2021 | 3.780 | 4.476 | 3.750 | 4.240 | 58,309 | +0.46(+12.17%) |
Mar 05, 2021 | 4.030 | 4.075 | 3.650 | 3.780 | 18,400 | -0.36(-8.70%) |
Mar 04, 2021 | 4.380 | 4.500 | 4.050 | 4.140 | 23,491 | -0.24(-5.48%) |
Mar 03, 2021 | 4.520 | 4.570 | 4.353 | 4.380 | 33,156 | -0.12(-2.67%) |
Mar 02, 2021 | 4.750 | 4.970 | 4.500 | 4.500 | 15,549 | -0.36(-7.41%) |
Mar 01, 2021 | 4.630 | 5.040 | 4.630 | 4.860 | 20,667 | +0.24(+5.19%) |
Feb 26, 2021 | 4.830 | 4.896 | 4.500 | 4.620 | 48,800 | -0.46(-9.06%) |
Feb 25, 2021 | 5.690 | 5.690 | 4.900 | 5.080 | 39,775 | -0.50(-8.88%) |
Feb 24, 2021 | 5.360 | 5.721 | 5.340 | 5.575 | 24,270 | +0.12(+2.11%) |
Feb 23, 2021 | 5.340 | 5.710 | 5.170 | 5.460 | 116,602 | +0.00(+0.00%) |
Feb 22, 2021 | 5.500 | 5.690 | 5.400 | 5.460 | 56,441 | +0.11(+2.06%) |
Feb 19, 2021 | 5.250 | 5.480 | 5.160 | 5.350 | 25,000 | +0.10(+1.90%) |
Feb 18, 2021 | 5.300 | 5.420 | 5.110 | 5.250 | 15,985 | -0.17(-3.14%) |
Feb 17, 2021 | 5.800 | 5.800 | 5.390 | 5.420 | 16,419 | -0.23(-4.08%) |
Feb 16, 2021 | 5.700 | 5.800 | 5.410 | 5.651 | 48,424 | +0.29(+5.42%) |
Feb 12, 2021 | 5.330 | 5.555 | 5.330 | 5.360 | 14,400 | +0.00(+0.00%) |
Feb 11, 2021 | 5.600 | 5.820 | 5.330 | 5.360 | 49,469 | -0.29(-5.13%) |
Feb 10, 2021 | 5.980 | 6.066 | 5.640 | 5.650 | 29,254 | -0.35(-5.83%) |
Feb 09, 2021 | 5.800 | 6.150 | 5.800 | 6.000 | 32,318 | +0.16(+2.74%) |
Feb 08, 2021 | 5.660 | 5.900 | 5.600 | 5.840 | 45,947 | +0.26(+4.66%) |
Feb 05, 2021 | 5.650 | 5.750 | 5.510 | 5.580 | 25,200 | +0.05(+0.90%) |
Feb 04, 2021 | 5.600 | 5.640 | 5.371 | 5.530 | 22,207 | -0.05(-0.90%) |
Feb 03, 2021 | 5.460 | 5.600 | 5.320 | 5.580 | 44,512 | +0.19(+3.53%) |
Feb 02, 2021 | 5.320 | 5.510 | 5.090 | 5.390 | 29,471 | +0.08(+1.51%) |
Feb 01, 2021 | 5.290 | 5.450 | 5.080 | 5.310 | 43,972 | +0.20(+3.91%) |
Jan 29, 2021 | 5.740 | 5.740 | 5.034 | 5.110 | 64,800 | -0.65(-11.28%) |
Jan 28, 2021 | 5.600 | 6.028 | 5.600 | 5.760 | 39,050 | +0.20(+3.60%) |
Jan 27, 2021 | 5.770 | 5.980 | 5.560 | 5.560 | 80,544 | -0.46(-7.64%) |
Jan 26, 2021 | 6.050 | 6.270 | 5.580 | 6.020 | 102,199 | -0.07(-1.15%) |
Jan 25, 2021 | 6.410 | 6.500 | 5.880 | 6.090 | 81,557 | -0.32(-4.99%) |
Jan 22, 2021 | 5.850 | 6.610 | 5.839 | 6.410 | 154,500 | +0.51(+8.64%) |
Jan 21, 2021 | 5.880 | 5.987 | 5.490 | 5.900 | 71,193 | -0.02(-0.34%) |
Jan 20, 2021 | 6.010 | 6.220 | 5.520 | 5.920 | 118,170 | +0.02(+0.34%) |
Jan 19, 2021 | 5.670 | 6.220 | 5.670 | 5.900 | 102,595 | +0.38(+6.88%) |
Jan 15, 2021 | 6.090 | 6.090 | 5.320 | 5.520 | 103,400 | -0.58(-9.51%) |
Jan 14, 2021 | 6.420 | 6.500 | 5.720 | 6.100 | 164,028 | -0.40(-6.15%) |
Jan 13, 2021 | 5.240 | 6.930 | 4.910 | 6.500 | 390,878 | +1.37(+26.71%) |
Jan 12, 2021 | 4.790 | 5.190 | 4.710 | 5.130 | 61,292 | +0.34(+7.10%) |
Jan 11, 2021 | 5.450 | 5.480 | 4.690 | 4.790 | 221,547 | -0.66(-12.11%) |
Jan 08, 2021 | 4.460 | 5.820 | 4.100 | 5.450 | 744,000 | +1.07(+24.43%) |
Jan 07, 2021 | 3.870 | 4.380 | 3.870 | 4.380 | 183,864 | +0.49(+12.60%) |
Jan 06, 2021 | 3.800 | 4.238 | 3.800 | 3.890 | 114,992 | -0.13(-3.23%) |
Jan 05, 2021 | 3.250 | 4.260 | 3.210 | 4.020 | 275,886 | +0.76(+23.31%) |
Jan 04, 2021 | 3.300 | 3.380 | 3.050 | 3.260 | 214,448 | -0.34(-9.44%) |
Dec 31, 2020 | 3.600 | 3.600 | 3.600 | 2,391,984 | +0.59(+19.60%) | |
Dec 30, 2020 | 2.530 | 3.680 | 2.500 | 3.010 | 2,391,984 | +0.49(+19.44%) |
Dec 29, 2020 | 2.620 | 2.620 | 2.450 | 2.520 | 17,080 | -0.10(-3.82%) |
Dec 28, 2020 | 2.700 | 2.730 | 2.550 | 2.620 | 33,731 | +0.02(+0.77%) |
Dec 24, 2020 | 2.710 | 2.710 | 2.580 | 2.600 | 14,100 | -0.11(-4.06%) |
Dec 23, 2020 | 2.660 | 2.840 | 2.660 | 2.710 | 76,983 | -0.15(-5.24%) |
Dec 22, 2020 | 2.720 | 2.960 | 2.660 | 2.860 | 72,691 | +0.15(+5.54%) |
Dec 21, 2020 | 2.740 | 2.780 | 2.460 | 2.710 | 156,403 | -0.17(-5.90%) |
Dec 18, 2020 | 2.380 | 3.620 | 2.370 | 2.880 | 2,511,000 | +0.54(+23.08%) |
Dec 17, 2020 | 2.350 | 2.350 | 2.270 | 2.340 | 15,866 | +0.05(+2.18%) |
Dec 16, 2020 | 2.290 | 2.370 | 2.260 | 2.290 | 5,995 | -0.10(-4.22%) |
Dec 15, 2020 | 2.280 | 2.400 | 2.280 | 2.391 | 25,221 | +0.09(+3.73%) |
Dec 14, 2020 | 2.320 | 2.320 | 2.270 | 2.305 | 7,530 | -0.05(-1.92%) |
Dec 11, 2020 | 2.380 | 2.390 | 2.280 | 2.350 | 10,200 | -0.01(-0.22%) |
Dec 10, 2020 | 2.370 | 2.390 | 2.250 | 2.355 | 10,888 | +0.03(+1.19%) |
Dec 09, 2020 | 2.250 | 2.400 | 2.250 | 2.327 | 30,792 | +0.01(+0.31%) |
Dec 08, 2020 | 2.470 | 2.470 | 2.230 | 2.320 | 32,663 | -0.08(-3.33%) |
Dec 07, 2020 | 2.340 | 2.490 | 2.340 | 2.400 | 19,463 | +0.00(+0.00%) |
Dec 04, 2020 | 2.400 | 2.540 | 2.400 | 2.400 | 18,600 | -0.04(-1.52%) |
Dec 03, 2020 | 2.370 | 2.477 | 2.370 | 2.437 | 20,528 | +0.02(+0.70%) |
Dec 02, 2020 | 2.420 | 2.450 | 2.354 | 2.420 | 16,727 | -0.06(-2.31%) |
Dec 01, 2020 | 2.820 | 2.820 | 2.140 | 2.477 | 60,612 | -0.25(-9.26%) |
Nov 30, 2020 | 2.740 | 2.750 | 2.717 | 2.730 | 6,833 | -0.08(-2.85%) |
Nov 27, 2020 | 2.800 | 2.915 | 2.790 | 2.810 | 22,700 | +0.04(+1.63%) |
Nov 25, 2020 | 2.770 | 2.770 | 2.749 | 2.765 | 7,300 | -0.01(-0.54%) |
Nov 24, 2020 | 2.600 | 2.780 | 2.560 | 2.780 | 12,072 | +0.12(+4.51%) |
Nov 23, 2020 | 2.700 | 2.700 | 2.585 | 2.660 | 23,442 | -0.05(-1.85%) |
Nov 20, 2020 | 2.590 | 2.720 | 2.590 | 2.710 | 7,100 | +0.01(+0.37%) |
Nov 19, 2020 | 2.770 | 2.770 | 2.700 | 2.700 | 3,675 | -0.07(-2.53%) |
Nov 18, 2020 | 2.640 | 2.770 | 2.590 | 2.770 | 12,625 | +0.10(+3.86%) |
Nov 17, 2020 | 2.650 | 2.675 | 2.650 | 2.667 | 7,298 | -0.03(-1.22%) |
Nov 16, 2020 | 2.610 | 2.740 | 2.610 | 2.700 | 19,662 | +0.09(+3.44%) |
Nov 13, 2020 | 2.665 | 2.670 | 2.610 | 2.610 | 3,700 | -0.09(-3.33%) |
Nov 12, 2020 | 2.750 | 2.750 | 2.650 | 2.700 | 9,515 | +0.04(+1.50%) |
Nov 11, 2020 | 2.830 | 2.830 | 2.660 | 2.660 | 4,657 | -0.13(-4.66%) |
Nov 10, 2020 | 2.580 | 2.790 | 2.570 | 2.790 | 15,757 | +0.22(+8.56%) |
Nov 09, 2020 | 2.800 | 2.800 | 2.490 | 2.570 | 21,332 | -0.17(-6.20%) |
Nov 06, 2020 | 3.000 | 3.000 | 2.600 | 2.740 | 8,200 | -0.22(-7.43%) |
Nov 05, 2020 | 2.740 | 3.070 | 2.680 | 2.960 | 93,003 | +0.33(+12.55%) |
Nov 04, 2020 | 2.690 | 2.750 | 2.630 | 2.630 | 19,011 | -0.03(-1.13%) |
Nov 03, 2020 | 2.690 | 2.700 | 2.550 | 2.660 | 2,947 | -0.06(-2.21%) |
Nov 02, 2020 | 2.670 | 2.760 | 2.670 | 2.720 | 5,411 | +0.05(+1.87%) |
Oct 30, 2020 | 2.580 | 2.680 | 2.410 | 2.670 | 14,700 | -0.01(-0.37%) |
Oct 29, 2020 | 2.780 | 2.780 | 2.600 | 2.680 | 4,385 | -0.09(-3.25%) |
Oct 28, 2020 | 2.640 | 2.770 | 2.540 | 2.770 | 37,438 | +0.12(+4.53%) |
Oct 27, 2020 | 2.810 | 2.810 | 2.650 | 2.650 | 13,364 | -0.25(-8.76%) |
Oct 26, 2020 | 2.750 | 2.920 | 2.565 | 2.905 | 59,759 | -0.01(-0.19%) |
Oct 23, 2020 | 2.840 | 3.420 | 2.700 | 2.910 | 369,000 | +0.13(+4.68%) |
Oct 22, 2020 | 2.370 | 2.800 | 2.370 | 2.780 | 106,018 | +0.39(+16.32%) |
Oct 21, 2020 | 2.390 | 2.440 | 2.320 | 2.390 | 13,729 | -0.02(-0.82%) |
Oct 20, 2020 | 2.470 | 2.470 | 2.350 | 2.410 | 7,364 | +0.01(+0.22%) |
Oct 19, 2020 | 2.350 | 2.420 | 2.350 | 2.404 | 5,773 | +0.05(+2.31%) |
Oct 16, 2020 | 2.490 | 2.490 | 2.350 | 2.350 | 8,400 | -0.10(-4.08%) |
Oct 15, 2020 | 2.400 | 2.480 | 2.350 | 2.450 | 19,411 | +0.08(+3.38%) |
Oct 14, 2020 | 2.386 | 2.386 | 2.300 | 2.370 | 14,810 | -0.05(-2.07%) |
Oct 13, 2020 | 2.350 | 2.420 | 2.290 | 2.420 | 17,652 | +0.11(+4.99%) |
Oct 12, 2020 | 2.340 | 2.360 | 2.260 | 2.305 | 15,249 | -0.07(-3.11%) |
Oct 09, 2020 | 2.380 | 2.380 | 2.206 | 2.379 | 38,300 | +0.02(+0.80%) |
Oct 08, 2020 | 2.190 | 2.365 | 2.190 | 2.360 | 37,557 | +0.14(+6.31%) |
Oct 07, 2020 | 2.630 | 2.630 | 1.770 | 2.220 | 246,985 | -0.42(-15.91%) |
Oct 06, 2020 | 2.510 | 2.680 | 2.510 | 2.640 | 16,202 | +0.04(+1.54%) |
Oct 05, 2020 | 2.690 | 2.690 | 2.450 | 2.600 | 10,215 | -0.08(-2.99%) |
Oct 02, 2020 | 2.750 | 2.750 | 2.570 | 2.680 | 20,300 | -0.03(-1.11%) |
Oct 01, 2020 | 2.460 | 2.830 | 2.460 | 2.710 | 71,282 | +0.21(+8.40%) |
Sep 30, 2020 | 2.560 | 2.560 | 2.500 | 2.500 | 4,795 | -0.06(-2.34%) |
Sep 29, 2020 | 2.520 | 2.610 | 2.520 | 2.560 | 6,507 | +0.01(+0.39%) |
Sep 28, 2020 | 2.620 | 2.620 | 2.550 | 2.550 | 4,863 | +0.05(+2.00%) |
Sep 25, 2020 | 2.440 | 2.500 | 2.440 | 2.500 | 10,900 | +0.02(+0.73%) |
Sep 24, 2020 | 2.450 | 2.560 | 2.430 | 2.482 | 22,385 | +0.06(+2.56%) |
Sep 23, 2020 | 2.470 | 2.470 | 2.410 | 2.420 | 4,491 | -0.02(-0.82%) |
Sep 22, 2020 | 2.430 | 2.455 | 2.430 | 2.440 | 7,549 | +0.01(+0.51%) |
Sep 21, 2020 | 2.500 | 2.510 | 2.410 | 2.428 | 19,558 | -0.09(-3.66%) |
Sep 18, 2020 | 2.560 | 2.570 | 2.510 | 2.520 | 4,100 | -0.07(-2.88%) |
Sep 17, 2020 | 2.600 | 2.650 | 2.580 | 2.595 | 3,697 | +0.01(+0.57%) |
Sep 16, 2020 | 2.580 | 2.650 | 2.580 | 2.580 | 2,869 | -0.01(-0.39%) |
Sep 15, 2020 | 2.610 | 2.630 | 2.590 | 2.590 | 987 | -0.03(-1.25%) |
Sep 14, 2020 | 2.630 | 2.635 | 2.600 | 2.623 | 1,789 | +0.06(+2.25%) |
Sep 11, 2020 | 2.570 | 2.586 | 2.520 | 2.565 | 5,100 | +0.04(+1.79%) |
Sep 10, 2020 | 2.500 | 2.620 | 2.500 | 2.520 | 56,346 | +0.02(+0.80%) |
Sep 09, 2020 | 2.550 | 2.605 | 2.500 | 2.500 | 6,023 | -0.01(-0.40%) |
Sep 08, 2020 | 2.490 | 2.540 | 2.490 | 2.510 | 10,569 | +0.02(+0.80%) |
Sep 04, 2020 | 2.490 | 2.540 | 2.490 | 2.490 | 2,000 | -0.01(-0.40%) |
Sep 03, 2020 | 2.560 | 2.560 | 2.460 | 2.500 | 5,470 | +0.00(+0.00%) |
Sep 02, 2020 | 2.420 | 2.520 | 2.410 | 2.500 | 10,117 | +0.01(+0.40%) |