Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.842 | 2.912 | 2.804 | 2.880 | 67,768 | +0.08(+2.83%) |
Aug 30, 2021 | 2.840 | 2.866 | 2.760 | 2.801 | 63,509 | -0.03(-0.93%) |
Aug 27, 2021 | 2.760 | 2.835 | 2.684 | 2.827 | 100,177 | +0.07(+2.61%) |
Aug 26, 2021 | 2.760 | 2.840 | 2.738 | 2.755 | 76,074 | -0.00(-0.17%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.689 | 2.760 | 96,972 | +0.04(+1.47%) |
Aug 24, 2021 | 2.620 | 2.723 | 2.620 | 2.720 | 125,245 | +0.08(+3.19%) |
Aug 23, 2021 | 2.520 | 2.660 | 2.520 | 2.636 | 59,067 | +0.11(+4.22%) |
Aug 20, 2021 | 2.600 | 2.600 | 2.483 | 2.529 | 55,439 | +0.00(+0.00%) |
Aug 19, 2021 | 2.641 | 2.720 | 2.492 | 2.529 | 141,944 | -0.19(-7.01%) |
Aug 18, 2021 | 2.756 | 2.756 | 2.660 | 2.720 | 44,089 | +0.02(+0.88%) |
Aug 17, 2021 | 2.736 | 2.736 | 2.645 | 2.696 | 89,655 | -0.00(-0.09%) |
Aug 16, 2021 | 2.832 | 2.835 | 2.680 | 2.699 | 126,507 | -0.14(-4.84%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.760 | 2.836 | 352,080 | +0.07(+2.60%) |
Aug 12, 2021 | 2.850 | 2.852 | 2.722 | 2.764 | 131,580 | -0.11(-3.96%) |
Aug 11, 2021 | 2.880 | 2.920 | 2.733 | 2.878 | 268,077 | -0.00(-0.07%) |
Aug 10, 2021 | 2.893 | 2.893 | 2.800 | 2.880 | 168,537 | +0.02(+0.71%) |
Aug 09, 2021 | 2.820 | 2.953 | 2.725 | 2.860 | 551,666 | -0.37(-11.52%) |
Aug 06, 2021 | 3.140 | 3.320 | 3.080 | 3.232 | 583,555 | -0.21(-6.04%) |
Aug 05, 2021 | 2.840 | 3.694 | 2.840 | 3.440 | 3,441,558 | +0.60(+21.11%) |
Aug 04, 2021 | 2.824 | 2.919 | 2.824 | 2.840 | 30,924 | -0.08(-2.71%) |
Aug 03, 2021 | 2.920 | 2.940 | 2.840 | 2.919 | 36,374 | -0.02(-0.71%) |
Aug 02, 2021 | 2.900 | 2.951 | 2.880 | 2.940 | 42,737 | +0.00(+0.05%) |
Jul 30, 2021 | 2.992 | 2.992 | 2.928 | 2.938 | 30,612 | -0.01(-0.43%) |
Jul 29, 2021 | 2.885 | 3.056 | 2.885 | 2.951 | 84,137 | -0.00(-0.16%) |
Jul 28, 2021 | 2.822 | 2.956 | 2.816 | 2.956 | 46,140 | +0.09(+3.24%) |
Jul 27, 2021 | 2.822 | 2.998 | 2.761 | 2.863 | 101,290 | +0.06(+1.98%) |
Jul 26, 2021 | 2.880 | 2.880 | 2.760 | 2.808 | 35,460 | -0.00(-0.13%) |
Jul 23, 2021 | 2.956 | 2.960 | 2.724 | 2.811 | 112,220 | -0.08(-2.73%) |
Jul 22, 2021 | 2.984 | 2.984 | 2.880 | 2.890 | 45,453 | -0.04(-1.51%) |
Jul 21, 2021 | 2.840 | 2.986 | 2.840 | 2.934 | 52,210 | +0.09(+3.06%) |
Jul 20, 2021 | 2.852 | 2.874 | 2.800 | 2.847 | 84,661 | +0.05(+1.69%) |
Jul 19, 2021 | 2.840 | 2.857 | 2.680 | 2.800 | 127,033 | -0.10(-3.45%) |
Jul 16, 2021 | 3.040 | 3.040 | 2.802 | 2.900 | 127,850 | -0.03(-1.08%) |
Jul 15, 2021 | 3.180 | 3.180 | 2.880 | 2.932 | 233,453 | -0.23(-7.22%) |
Jul 14, 2021 | 3.324 | 3.400 | 3.127 | 3.160 | 246,169 | -0.24(-7.07%) |
Jul 13, 2021 | 3.360 | 3.476 | 3.340 | 3.400 | 256,972 | -0.01(-0.28%) |
Jul 12, 2021 | 3.454 | 3.476 | 3.337 | 3.410 | 133,420 | -0.04(-1.29%) |
Jul 09, 2021 | 3.360 | 3.516 | 3.320 | 3.454 | 184,887 | +0.12(+3.51%) |
Jul 08, 2021 | 3.332 | 3.400 | 3.280 | 3.337 | 155,364 | -0.09(-2.60%) |
Jul 07, 2021 | 3.446 | 3.520 | 3.332 | 3.426 | 140,097 | -0.09(-2.56%) |
Jul 06, 2021 | 3.420 | 3.600 | 3.380 | 3.516 | 257,008 | +0.12(+3.52%) |
Jul 02, 2021 | 3.519 | 3.519 | 3.360 | 3.396 | 77,224 | -0.05(-1.43%) |
Jul 01, 2021 | 3.440 | 3.568 | 3.410 | 3.446 | 174,623 | -0.01(-0.30%) |
Jun 30, 2021 | 3.360 | 3.480 | 3.324 | 3.456 | 193,478 | +0.10(+2.86%) |
Jun 29, 2021 | 3.520 | 3.520 | 3.274 | 3.360 | 149,062 | -0.10(-2.87%) |
Jun 28, 2021 | 3.600 | 3.640 | 3.400 | 3.459 | 147,525 | -0.08(-2.33%) |
Jun 25, 2021 | 3.520 | 3.600 | 3.448 | 3.542 | 224,731 | -0.10(-2.64%) |
Jun 24, 2021 | 3.520 | 3.712 | 3.440 | 3.638 | 436,923 | +0.16(+4.67%) |
Jun 23, 2021 | 3.400 | 3.520 | 3.400 | 3.475 | 384,972 | -0.12(-3.35%) |
Jun 22, 2021 | 3.839 | 4.140 | 3.293 | 3.596 | 3,184,842 | -0.00(-0.06%) |
Jun 21, 2021 | 3.360 | 3.720 | 3.321 | 3.598 | 862,386 | +0.22(+6.36%) |
Jun 18, 2021 | 3.420 | 3.440 | 3.320 | 3.382 | 191,996 | -0.02(-0.52%) |
Jun 17, 2021 | 3.520 | 3.575 | 3.330 | 3.400 | 286,343 | -0.10(-2.86%) |
Jun 16, 2021 | 3.480 | 3.640 | 3.440 | 3.500 | 164,749 | +0.07(+1.99%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.324 | 3.432 | 256,827 | -0.15(-4.23%) |
Jun 14, 2021 | 3.720 | 3.760 | 3.524 | 3.583 | 170,005 | -0.12(-3.37%) |
Jun 11, 2021 | 4.000 | 4.000 | 3.700 | 3.708 | 256,414 | -0.14(-3.65%) |
Jun 10, 2021 | 3.800 | 4.040 | 3.680 | 3.848 | 514,322 | +0.17(+4.58%) |
Jun 09, 2021 | 3.640 | 3.800 | 3.544 | 3.680 | 352,689 | +0.03(+0.87%) |
Jun 08, 2021 | 3.760 | 3.789 | 3.520 | 3.648 | 125,846 | -0.09(-2.31%) |
Jun 07, 2021 | 3.520 | 3.760 | 3.480 | 3.735 | 524,085 | +0.20(+5.74%) |
Jun 04, 2021 | 3.504 | 3.504 | 3.452 | 3.532 | 84,950 | -0.03(-0.73%) |
Jun 03, 2021 | 3.480 | 3.708 | 3.480 | 3.558 | 277,667 | -0.04(-1.17%) |
Jun 02, 2021 | 3.521 | 3.680 | 3.360 | 3.600 | 495,357 | +0.08(+2.27%) |
Jun 01, 2021 | 3.440 | 3.752 | 3.343 | 3.520 | 562,745 | +0.18(+5.31%) |
May 28, 2021 | 3.303 | 3.436 | 3.244 | 3.342 | 179,446 | +0.10(+3.03%) |
May 27, 2021 | 3.240 | 3.400 | 3.240 | 3.244 | 105,818 | -0.07(-2.08%) |
May 26, 2021 | 3.240 | 3.333 | 3.200 | 3.313 | 95,715 | +0.10(+3.11%) |
May 25, 2021 | 3.160 | 3.240 | 3.132 | 3.213 | 97,499 | +0.05(+1.54%) |
May 24, 2021 | 3.240 | 3.272 | 3.160 | 3.164 | 109,597 | -0.11(-3.32%) |
May 21, 2021 | 3.360 | 3.360 | 3.244 | 3.273 | 117,863 | -0.04(-1.23%) |
May 20, 2021 | 3.260 | 3.448 | 3.201 | 3.314 | 112,318 | +0.05(+1.52%) |
May 19, 2021 | 3.240 | 3.318 | 3.200 | 3.264 | 79,292 | -0.01(-0.17%) |
May 18, 2021 | 3.240 | 3.346 | 3.132 | 3.270 | 177,437 | +0.05(+1.52%) |
May 17, 2021 | 3.069 | 3.240 | 3.060 | 3.221 | 169,388 | -0.02(-0.59%) |
May 14, 2021 | 3.280 | 3.360 | 3.080 | 3.240 | 576,729 | -0.12(-3.47%) |
May 13, 2021 | 3.520 | 3.620 | 3.242 | 3.356 | 513,391 | -0.10(-2.99%) |
May 12, 2021 | 3.200 | 3.560 | 3.200 | 3.460 | 1,104,081 | +0.23(+7.05%) |
May 11, 2021 | 3.192 | 3.264 | 3.160 | 3.232 | 136,173 | -0.03(-0.98%) |
May 10, 2021 | 3.280 | 3.373 | 3.212 | 3.264 | 82,445 | +0.02(+0.73%) |
May 07, 2021 | 3.240 | 3.359 | 3.204 | 3.240 | 85,967 | +0.04(+1.26%) |
May 06, 2021 | 3.460 | 3.479 | 3.140 | 3.200 | 213,576 | -0.27(-7.84%) |
May 05, 2021 | 3.520 | 3.680 | 3.460 | 3.472 | 236,183 | -0.05(-1.51%) |
May 04, 2021 | 3.880 | 3.880 | 3.452 | 3.526 | 340,411 | -0.55(-13.59%) |
May 03, 2021 | 3.520 | 4.360 | 3.440 | 4.080 | 2,205,753 | +0.56(+16.03%) |
Apr 30, 2021 | 3.440 | 3.600 | 3.440 | 3.516 | 93,950 | -0.08(-2.25%) |
Apr 29, 2021 | 3.760 | 3.840 | 3.520 | 3.597 | 193,640 | -0.05(-1.48%) |
Apr 28, 2021 | 3.720 | 3.760 | 3.632 | 3.651 | 97,386 | +0.00(+0.00%) |
Apr 27, 2021 | 3.640 | 3.760 | 3.600 | 3.651 | 89,823 | -0.04(-1.06%) |
Apr 26, 2021 | 3.520 | 3.752 | 3.480 | 3.690 | 361,613 | +0.16(+4.45%) |
Apr 23, 2021 | 3.480 | 3.561 | 3.400 | 3.533 | 170,925 | +0.13(+3.92%) |
Apr 22, 2021 | 3.360 | 3.480 | 3.280 | 3.400 | 188,467 | +0.12(+3.66%) |
Apr 21, 2021 | 3.160 | 3.360 | 3.160 | 3.280 | 200,591 | +0.14(+4.54%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.043 | 3.138 | 189,733 | -0.07(-2.15%) |
Apr 19, 2021 | 3.314 | 3.400 | 3.176 | 3.206 | 214,069 | -0.19(-5.69%) |
Apr 16, 2021 | 3.280 | 3.432 | 3.129 | 3.400 | 313,600 | +0.00(+0.00%) |
Apr 15, 2021 | 3.520 | 3.800 | 3.320 | 3.400 | 563,149 | -0.08(-2.30%) |
Apr 14, 2021 | 3.320 | 3.720 | 3.320 | 3.480 | 312,874 | +0.08(+2.35%) |
Apr 13, 2021 | 3.560 | 3.640 | 3.320 | 3.400 | 403,362 | -0.20(-5.56%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.600 | 3.600 | 774,504 | -0.48(-11.76%) |
Apr 09, 2021 | 4.240 | 4.360 | 3.980 | 4.080 | 484,700 | -0.32(-7.27%) |
Apr 08, 2021 | 4.200 | 4.479 | 3.921 | 4.400 | 1,017,415 | +0.32(+7.84%) |
Apr 07, 2021 | 4.120 | 4.200 | 3.960 | 4.080 | 515,528 | -0.04(-0.97%) |
Apr 06, 2021 | 4.200 | 4.320 | 4.080 | 4.120 | 356,343 | -0.16(-3.74%) |
Apr 05, 2021 | 4.480 | 4.720 | 4.120 | 4.280 | 1,012,607 | -0.20(-4.46%) |
Apr 01, 2021 | 4.080 | 4.520 | 4.080 | 4.480 | 1,139,675 | +0.36(+8.74%) |
Mar 31, 2021 | 4.120 | 4.440 | 4.000 | 4.120 | 613,983 | +0.08(+1.98%) |
Mar 30, 2021 | 4.080 | 4.120 | 3.920 | 4.040 | 315,852 | -0.12(-2.88%) |
Mar 29, 2021 | 4.200 | 4.480 | 4.080 | 4.160 | 366,658 | -0.12(-2.80%) |
Mar 26, 2021 | 4.480 | 4.600 | 4.120 | 4.280 | 571,925 | -0.32(-6.96%) |
Mar 25, 2021 | 4.080 | 4.720 | 3.920 | 4.600 | 1,239,766 | +0.28(+6.48%) |
Mar 24, 2021 | 4.800 | 4.880 | 4.280 | 4.320 | 470,951 | -0.40(-8.47%) |
Mar 23, 2021 | 5.200 | 5.200 | 4.720 | 4.720 | 377,343 | -0.48(-9.23%) |
Mar 22, 2021 | 5.680 | 5.720 | 5.160 | 5.200 | 410,931 | -0.60(-10.34%) |
Mar 19, 2021 | 5.200 | 5.960 | 5.120 | 5.800 | 463,675 | +0.56(+10.69%) |
Mar 18, 2021 | 5.440 | 5.760 | 5.040 | 5.240 | 411,016 | -0.36(-6.43%) |
Mar 17, 2021 | 5.680 | 5.920 | 5.320 | 5.600 | 313,563 | -0.12(-2.10%) |
Mar 16, 2021 | 6.120 | 6.240 | 5.600 | 5.720 | 336,874 | -0.80(-12.27%) |
Mar 15, 2021 | 6.560 | 6.760 | 6.120 | 6.520 | 753,577 | +0.40(+6.54%) |
Mar 12, 2021 | 6.320 | 6.560 | 5.960 | 6.120 | 993,200 | -0.44(-6.71%) |
Mar 11, 2021 | 6.880 | 7.640 | 6.240 | 6.560 | 793,049 | -0.60(-8.38%) |
Mar 10, 2021 | 5.600 | 7.520 | 5.480 | 7.160 | 1,343,371 | +1.80(+33.58%) |
Mar 09, 2021 | 5.160 | 5.480 | 4.960 | 5.360 | 116,075 | +0.40(+8.06%) |
Mar 08, 2021 | 4.720 | 5.320 | 4.600 | 4.960 | 70,901 | +0.32(+6.90%) |
Mar 05, 2021 | 4.800 | 4.804 | 4.160 | 4.640 | 118,375 | +0.04(+0.87%) |
Mar 04, 2021 | 5.200 | 5.480 | 4.400 | 4.600 | 99,689 | -0.80(-14.81%) |
Mar 03, 2021 | 5.520 | 5.920 | 5.320 | 5.400 | 82,653 | -0.20(-3.57%) |
Mar 02, 2021 | 5.720 | 5.920 | 5.520 | 5.600 | 74,108 | -0.08(-1.41%) |
Mar 01, 2021 | 5.200 | 5.800 | 5.200 | 5.680 | 191,676 | +0.68(+13.60%) |
Feb 26, 2021 | 5.760 | 5.760 | 5.000 | 5.000 | 243,275 | -0.80(-13.79%) |
Feb 25, 2021 | 6.320 | 6.520 | 5.800 | 5.800 | 176,534 | -0.60(-9.38%) |
Feb 24, 2021 | 6.160 | 7.000 | 6.160 | 6.400 | 161,535 | +0.12(+1.91%) |
Feb 23, 2021 | 6.480 | 6.640 | 5.800 | 6.280 | 230,397 | -0.72(-10.29%) |
Feb 22, 2021 | 7.600 | 7.600 | 7.000 | 7.000 | 301,594 | -0.52(-6.91%) |
Feb 19, 2021 | 7.520 | 8.160 | 7.320 | 7.520 | 530,875 | +0.20(+2.73%) |
Feb 18, 2021 | 7.400 | 8.120 | 7.240 | 7.320 | 916,210 | -0.84(-10.29%) |
Feb 17, 2021 | 8.720 | 9.120 | 7.040 | 8.160 | 1,413,522 | -3.68(-31.08%) |
Feb 16, 2021 | 6.640 | 18.40 | 6.640 | 11.84 | 11,320,052 | +5.72(+93.46%) |
Feb 12, 2021 | 5.200 | 6.400 | 5.040 | 6.120 | 804,050 | +0.88(+16.79%) |
Feb 11, 2021 | 5.320 | 5.720 | 5.120 | 5.240 | 228,080 | -0.04(-0.76%) |
Feb 10, 2021 | 5.440 | 5.560 | 4.600 | 5.280 | 339,880 | +0.00(+0.00%) |
Feb 09, 2021 | 5.080 | 5.720 | 4.800 | 5.280 | 275,498 | +0.24(+4.76%) |
Feb 08, 2021 | 4.640 | 5.400 | 4.600 | 5.040 | 315,588 | +0.44(+9.57%) |
Feb 05, 2021 | 4.680 | 4.720 | 4.440 | 4.600 | 89,750 | -0.08(-1.71%) |
Feb 04, 2021 | 4.520 | 4.720 | 4.520 | 4.680 | 107,883 | +0.16(+3.54%) |
Feb 03, 2021 | 4.480 | 4.560 | 4.200 | 4.520 | 145,160 | +0.20(+4.63%) |
Feb 02, 2021 | 4.320 | 4.400 | 4.120 | 4.320 | 90,102 | -0.12(-2.70%) |
Feb 01, 2021 | 4.600 | 4.840 | 4.160 | 4.440 | 188,911 | -0.16(-3.48%) |
Jan 29, 2021 | 4.520 | 6.200 | 4.160 | 4.600 | 1,295,475 | -0.12(-2.54%) |
Jan 28, 2021 | 4.040 | 4.920 | 3.840 | 4.720 | 706,580 | +0.76(+19.19%) |
Jan 27, 2021 | 4.000 | 4.120 | 3.840 | 3.960 | 121,424 | -0.20(-4.81%) |
Jan 26, 2021 | 4.120 | 4.200 | 4.040 | 4.160 | 96,070 | -0.16(-3.70%) |
Jan 25, 2021 | 4.080 | 4.600 | 3.840 | 4.320 | 343,335 | +0.08(+1.89%) |
Jan 22, 2021 | 4.000 | 4.240 | 3.920 | 4.240 | 223,000 | -0.16(-3.64%) |
Jan 21, 2021 | 4.000 | 4.640 | 3.840 | 4.400 | 985,803 | +0.40(+10.00%) |
Jan 20, 2021 | 4.000 | 4.000 | 3.840 | 4.000 | 64,534 | +0.16(+4.17%) |
Jan 19, 2021 | 3.760 | 3.920 | 3.680 | 3.840 | 93,087 | +0.04(+1.04%) |
Jan 15, 2021 | 4.000 | 4.120 | 3.600 | 3.800 | 174,300 | -0.36(-8.64%) |
Jan 14, 2021 | 3.755 | 4.600 | 3.609 | 4.160 | 537,955 | +0.40(+10.64%) |
Jan 13, 2021 | 3.960 | 4.000 | 3.720 | 3.760 | 70,662 | -0.16(-4.08%) |
Jan 12, 2021 | 3.840 | 4.160 | 3.680 | 3.920 | 217,989 | +0.08(+2.08%) |
Jan 11, 2021 | 3.560 | 3.960 | 3.560 | 3.840 | 193,123 | +0.32(+9.08%) |
Jan 08, 2021 | 3.680 | 3.720 | 3.481 | 3.520 | 89,625 | -0.12(-3.29%) |
Jan 07, 2021 | 3.600 | 3.916 | 3.448 | 3.640 | 292,443 | +0.20(+5.84%) |
Jan 06, 2021 | 3.513 | 3.759 | 3.360 | 3.439 | 153,106 | -0.12(-3.27%) |
Jan 05, 2021 | 3.320 | 3.614 | 3.320 | 3.556 | 125,752 | +0.24(+7.08%) |
Jan 04, 2021 | 3.280 | 3.394 | 3.262 | 3.320 | 32,182 | +0.00(+0.02%) |
Dec 31, 2020 | 3.320 | 3.320 | 3.320 | 435,845 | -0.32(-8.80%) | |
Dec 30, 2020 | 3.440 | 3.720 | 3.320 | 3.640 | 435,845 | +0.04(+1.11%) |
Dec 29, 2020 | 3.280 | 3.720 | 3.200 | 3.600 | 400,679 | +0.36(+11.11%) |
Dec 28, 2020 | 3.360 | 3.360 | 3.205 | 3.240 | 28,909 | -0.01(-0.37%) |
Dec 24, 2020 | 3.240 | 3.460 | 3.208 | 3.252 | 49,700 | +0.01(+0.37%) |
Dec 23, 2020 | 3.240 | 3.280 | 3.200 | 3.240 | 26,025 | +0.04(+1.26%) |
Dec 22, 2020 | 3.200 | 3.279 | 3.160 | 3.200 | 26,318 | -0.08(-2.44%) |
Dec 21, 2020 | 3.360 | 3.360 | 3.206 | 3.280 | 23,909 | -0.00(-0.02%) |
Dec 18, 2020 | 3.227 | 3.320 | 3.200 | 3.280 | 28,600 | +0.04(+1.25%) |
Dec 17, 2020 | 3.320 | 3.360 | 3.200 | 3.240 | 24,675 | -0.06(-1.82%) |
Dec 16, 2020 | 3.256 | 3.360 | 3.170 | 3.300 | 19,741 | +0.02(+0.71%) |
Dec 15, 2020 | 3.298 | 3.369 | 3.084 | 3.277 | 57,864 | -0.00(-0.10%) |
Dec 14, 2020 | 3.440 | 3.480 | 3.280 | 3.280 | 49,288 | -0.12(-3.53%) |
Dec 11, 2020 | 3.420 | 3.436 | 3.340 | 3.400 | 55,175 | -0.04(-1.16%) |
Dec 10, 2020 | 3.520 | 3.520 | 3.360 | 3.440 | 43,338 | -0.04(-1.15%) |
Dec 09, 2020 | 3.560 | 3.640 | 3.240 | 3.480 | 85,350 | -0.12(-3.22%) |
Dec 08, 2020 | 3.636 | 3.660 | 3.520 | 3.596 | 71,085 | -0.00(-0.12%) |
Dec 07, 2020 | 3.739 | 3.756 | 3.525 | 3.600 | 143,143 | -0.32(-8.17%) |
Dec 04, 2020 | 3.760 | 4.240 | 3.689 | 3.920 | 735,925 | +0.18(+4.95%) |
Dec 03, 2020 | 3.720 | 3.860 | 3.680 | 3.736 | 65,248 | +0.06(+1.51%) |
Dec 02, 2020 | 3.640 | 3.720 | 3.560 | 3.680 | 34,883 | +0.11(+3.20%) |
Dec 01, 2020 | 3.680 | 3.720 | 3.566 | 3.566 | 39,794 | -0.19(-5.16%) |
Nov 30, 2020 | 3.480 | 3.760 | 3.480 | 3.760 | 130,443 | +0.23(+6.55%) |
Nov 27, 2020 | 3.580 | 3.614 | 3.460 | 3.529 | 35,425 | -0.07(-1.83%) |
Nov 25, 2020 | 3.520 | 3.636 | 3.520 | 3.594 | 29,300 | -0.01(-0.16%) |
Nov 24, 2020 | 3.800 | 3.800 | 3.484 | 3.600 | 107,336 | -0.12(-3.23%) |
Nov 23, 2020 | 3.440 | 3.800 | 3.400 | 3.720 | 357,163 | +0.28(+8.14%) |
Nov 20, 2020 | 3.436 | 3.464 | 3.240 | 3.440 | 125,900 | +0.00(+0.01%) |
Nov 19, 2020 | 3.480 | 3.556 | 3.372 | 3.440 | 72,844 | +0.04(+1.16%) |
Nov 18, 2020 | 3.600 | 3.680 | 3.280 | 3.400 | 155,420 | -0.16(-4.49%) |
Nov 17, 2020 | 3.480 | 4.040 | 3.280 | 3.560 | 265,227 | +0.00(+0.14%) |
Nov 16, 2020 | 3.600 | 3.640 | 3.444 | 3.555 | 198,969 | -1.16(-24.68%) |
Nov 13, 2020 | 4.240 | 4.720 | 3.840 | 4.720 | 650,075 | +0.00(+0.00%) |
Nov 12, 2020 | 4.560 | 5.440 | 4.040 | 4.720 | 4,263,812 | +1.36(+40.48%) |
Nov 11, 2020 | 3.720 | 4.080 | 3.280 | 3.360 | 386,416 | -0.12(-3.45%) |
Nov 10, 2020 | 3.360 | 3.495 | 3.273 | 3.480 | 19,936 | +0.13(+3.88%) |
Nov 09, 2020 | 3.463 | 3.520 | 3.320 | 3.350 | 15,971 | +0.01(+0.22%) |
Nov 06, 2020 | 3.340 | 3.398 | 3.200 | 3.343 | 15,600 | -0.06(-1.68%) |
Nov 05, 2020 | 3.480 | 3.560 | 3.280 | 3.400 | 10,023 | -0.03(-0.93%) |
Nov 04, 2020 | 3.562 | 3.562 | 3.282 | 3.432 | 8,578 | -0.15(-4.13%) |
Nov 03, 2020 | 3.420 | 3.664 | 3.420 | 3.580 | 7,835 | +0.18(+5.29%) |
Nov 02, 2020 | 3.640 | 3.680 | 3.400 | 3.400 | 15,565 | -0.18(-5.03%) |
Oct 30, 2020 | 3.320 | 3.600 | 3.244 | 3.580 | 9,725 | +0.10(+2.87%) |
Oct 29, 2020 | 3.600 | 3.600 | 3.240 | 3.480 | 14,399 | -0.28(-7.53%) |
Oct 28, 2020 | 3.400 | 3.956 | 3.204 | 3.763 | 101,947 | +0.35(+10.40%) |
Oct 27, 2020 | 3.564 | 3.699 | 3.400 | 3.409 | 7,943 | -0.12(-3.38%) |
Oct 26, 2020 | 3.640 | 3.681 | 3.445 | 3.528 | 16,475 | -0.23(-6.03%) |
Oct 23, 2020 | 3.760 | 3.994 | 3.681 | 3.754 | 10,900 | -0.01(-0.15%) |
Oct 22, 2020 | 3.740 | 3.986 | 3.520 | 3.760 | 33,123 | +0.08(+2.19%) |
Oct 21, 2020 | 3.592 | 3.680 | 3.404 | 3.680 | 16,537 | +0.09(+2.42%) |
Oct 20, 2020 | 3.567 | 3.680 | 3.444 | 3.593 | 30,112 | -0.12(-3.16%) |
Oct 19, 2020 | 3.760 | 3.840 | 3.607 | 3.710 | 20,900 | -0.05(-1.32%) |
Oct 16, 2020 | 3.800 | 3.880 | 3.720 | 3.760 | 20,600 | -0.12(-3.09%) |
Oct 15, 2020 | 3.920 | 4.080 | 3.612 | 3.880 | 28,950 | -0.20(-4.91%) |
Oct 14, 2020 | 4.160 | 4.240 | 3.960 | 4.080 | 50,936 | -0.04(-0.97%) |
Oct 13, 2020 | 3.920 | 4.200 | 3.920 | 4.120 | 28,946 | -0.04(-0.96%) |
Oct 12, 2020 | 3.920 | 4.800 | 3.800 | 4.160 | 270,275 | +0.39(+10.34%) |
Oct 09, 2020 | 3.616 | 3.920 | 3.480 | 3.770 | 101,375 | +0.01(+0.27%) |
Oct 08, 2020 | 3.480 | 3.760 | 3.280 | 3.760 | 100,123 | +0.12(+3.30%) |
Oct 07, 2020 | 3.640 | 3.800 | 3.480 | 3.640 | 42,236 | +0.04(+1.11%) |
Oct 06, 2020 | 3.400 | 3.880 | 3.320 | 3.600 | 78,121 | +0.04(+1.12%) |
Oct 05, 2020 | 3.320 | 3.560 | 3.280 | 3.560 | 70,267 | +0.29(+8.87%) |
Oct 02, 2020 | 3.360 | 3.422 | 3.088 | 3.270 | 33,875 | -0.13(-3.82%) |
Oct 01, 2020 | 3.161 | 3.800 | 3.160 | 3.400 | 138,535 | +0.24(+7.58%) |
Sep 30, 2020 | 3.211 | 3.400 | 3.160 | 3.160 | 7,303 | -0.12(-3.65%) |
Sep 29, 2020 | 3.240 | 3.400 | 3.200 | 3.280 | 9,339 | +0.08(+2.50%) |
Sep 28, 2020 | 3.080 | 3.280 | 3.040 | 3.200 | 10,321 | +0.14(+4.44%) |
Sep 25, 2020 | 3.080 | 3.152 | 3.002 | 3.064 | 1,425 | -0.09(-2.90%) |
Sep 24, 2020 | 3.080 | 3.159 | 3.080 | 3.156 | 2,262 | +0.07(+2.41%) |
Sep 23, 2020 | 3.184 | 3.220 | 3.081 | 3.081 | 4,247 | -0.17(-5.19%) |
Sep 22, 2020 | 3.168 | 3.270 | 3.168 | 3.250 | 2,575 | +0.05(+1.56%) |
Sep 21, 2020 | 3.172 | 3.270 | 3.168 | 3.200 | 1,741 | -0.04(-1.25%) |
Sep 18, 2020 | 3.264 | 3.270 | 3.180 | 3.240 | 2,050 | -0.03(-0.91%) |
Sep 17, 2020 | 3.200 | 3.280 | 3.160 | 3.270 | 4,099 | -0.05(-1.51%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.240 | 3.320 | 3,262 | +0.04(+1.22%) |
Sep 15, 2020 | 3.200 | 3.400 | 3.120 | 3.280 | 5,445 | +0.10(+3.14%) |
Sep 14, 2020 | 3.046 | 3.200 | 3.046 | 3.180 | 2,758 | +0.04(+1.27%) |
Sep 11, 2020 | 3.120 | 3.200 | 3.044 | 3.140 | 9,075 | +0.02(+0.65%) |
Sep 10, 2020 | 3.084 | 3.165 | 3.084 | 3.120 | 1,924 | -0.05(-1.52%) |
Sep 09, 2020 | 3.048 | 3.169 | 2.943 | 3.168 | 2,749 | -0.00(-0.06%) |
Sep 08, 2020 | 3.144 | 3.177 | 3.042 | 3.170 | 1,163 | +0.05(+1.58%) |
Sep 04, 2020 | 3.120 | 3.240 | 3.042 | 3.120 | 11,725 | -0.12(-3.69%) |
Sep 03, 2020 | 3.280 | 3.280 | 3.160 | 3.240 | 6,612 | -0.04(-1.22%) |
Sep 02, 2020 | 3.200 | 3.320 | 3.160 | 3.280 | 10,704 | +0.14(+4.46%) |