Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 2.890 | 2.960 | 2.830 | 2.860 | 258,919 | -0.05(-1.72%) |
Jun 29, 2021 | 2.860 | 2.940 | 2.820 | 2.910 | 265,361 | -0.01(-0.34%) |
Jun 28, 2021 | 2.920 | 2.980 | 2.860 | 2.920 | 300,544 | +0.01(+0.34%) |
Jun 25, 2021 | 2.840 | 2.940 | 2.810 | 2.910 | 3,517,036 | +0.06(+2.11%) |
Jun 24, 2021 | 2.720 | 2.860 | 2.630 | 2.850 | 515,722 | +0.17(+6.34%) |
Jun 23, 2021 | 2.610 | 2.720 | 2.600 | 2.680 | 476,063 | +0.04(+1.52%) |
Jun 22, 2021 | 2.500 | 2.640 | 2.450 | 2.640 | 588,008 | +0.11(+4.35%) |
Jun 21, 2021 | 2.630 | 2.670 | 2.470 | 2.530 | 691,715 | -0.08(-3.07%) |
Jun 18, 2021 | 2.630 | 2.700 | 2.600 | 2.610 | 575,475 | -0.07(-2.61%) |
Jun 17, 2021 | 2.650 | 2.710 | 2.610 | 2.680 | 373,713 | +0.03(+1.13%) |
Jun 16, 2021 | 2.660 | 2.700 | 2.580 | 2.650 | 469,804 | -0.01(-0.38%) |
Jun 15, 2021 | 2.690 | 2.725 | 2.640 | 2.660 | 235,233 | -0.02(-0.75%) |
Jun 14, 2021 | 2.750 | 2.780 | 2.670 | 2.680 | 320,313 | -0.04(-1.47%) |
Jun 11, 2021 | 2.740 | 2.790 | 2.690 | 2.720 | 271,839 | -0.03(-1.09%) |
Jun 10, 2021 | 2.760 | 2.800 | 2.670 | 2.750 | 278,165 | +0.01(+0.36%) |
Jun 09, 2021 | 2.740 | 2.800 | 2.735 | 2.740 | 323,432 | -0.02(-0.72%) |
Jun 08, 2021 | 2.730 | 2.800 | 2.670 | 2.760 | 409,252 | +0.02(+0.73%) |
Jun 07, 2021 | 2.740 | 2.865 | 2.710 | 2.740 | 556,190 | -0.13(-4.53%) |
Jun 04, 2021 | 3.000 | 3.030 | 2.860 | 2.870 | 429,415 | -0.12(-4.01%) |
Jun 03, 2021 | 3.010 | 3.010 | 2.910 | 2.990 | 321,513 | -0.02(-0.66%) |
Jun 02, 2021 | 3.000 | 3.100 | 2.960 | 3.010 | 371,620 | +0.07(+2.38%) |
Jun 01, 2021 | 3.040 | 3.040 | 2.910 | 2.940 | 251,487 | -0.07(-2.33%) |
May 28, 2021 | 3.100 | 3.200 | 2.980 | 3.010 | 441,569 | -0.10(-3.22%) |
May 27, 2021 | 3.000 | 3.135 | 2.920 | 3.110 | 352,321 | +0.14(+4.71%) |
May 26, 2021 | 2.900 | 3.020 | 2.840 | 2.970 | 233,112 | +0.05(+1.71%) |
May 25, 2021 | 3.120 | 3.200 | 2.910 | 2.920 | 523,280 | -0.19(-6.11%) |
May 24, 2021 | 2.950 | 3.240 | 2.910 | 3.110 | 1,118,678 | +0.16(+5.42%) |
May 21, 2021 | 2.780 | 3.030 | 2.760 | 2.950 | 635,299 | +0.15(+5.36%) |
May 20, 2021 | 2.800 | 2.801 | 2.710 | 2.800 | 478,029 | +0.14(+5.26%) |
May 19, 2021 | 2.690 | 2.760 | 2.620 | 2.660 | 448,431 | -0.08(-2.92%) |
May 18, 2021 | 2.750 | 2.800 | 2.710 | 2.740 | 365,925 | +0.00(+0.00%) |
May 17, 2021 | 2.740 | 2.830 | 2.670 | 2.740 | 345,909 | +0.02(+0.74%) |
May 14, 2021 | 2.790 | 2.840 | 2.668 | 2.720 | 310,927 | -0.02(-0.73%) |
May 13, 2021 | 2.810 | 2.830 | 2.670 | 2.740 | 283,897 | +0.00(+0.00%) |
May 12, 2021 | 2.790 | 2.870 | 2.725 | 2.740 | 366,042 | -0.08(-2.84%) |
May 11, 2021 | 2.590 | 2.880 | 2.480 | 2.820 | 649,317 | +0.11(+4.06%) |
May 10, 2021 | 2.660 | 2.735 | 2.540 | 2.710 | 518,478 | +0.06(+2.26%) |
May 07, 2021 | 2.550 | 2.710 | 2.515 | 2.650 | 657,446 | +0.10(+3.92%) |
May 06, 2021 | 2.600 | 2.600 | 2.470 | 2.550 | 364,391 | -0.06(-2.30%) |
May 05, 2021 | 2.650 | 2.670 | 2.560 | 2.610 | 262,438 | -0.02(-0.76%) |
May 04, 2021 | 2.700 | 2.710 | 2.530 | 2.630 | 333,362 | -0.08(-2.95%) |
May 03, 2021 | 2.860 | 2.870 | 2.668 | 2.710 | 315,108 | -0.13(-4.58%) |
Apr 30, 2021 | 2.840 | 2.890 | 2.790 | 2.840 | 249,800 | -0.06(-2.07%) |
Apr 29, 2021 | 2.920 | 2.920 | 2.780 | 2.900 | 327,240 | +0.01(+0.35%) |
Apr 28, 2021 | 2.810 | 2.900 | 2.760 | 2.890 | 260,547 | +0.06(+2.12%) |
Apr 27, 2021 | 2.890 | 2.895 | 2.760 | 2.830 | 265,053 | -0.05(-1.74%) |
Apr 26, 2021 | 2.870 | 2.900 | 2.780 | 2.880 | 526,865 | +0.04(+1.41%) |
Apr 23, 2021 | 2.790 | 2.960 | 2.770 | 2.840 | 509,400 | +0.07(+2.53%) |
Apr 22, 2021 | 2.880 | 2.970 | 2.770 | 2.770 | 513,358 | -0.12(-4.15%) |
Apr 21, 2021 | 2.830 | 2.900 | 2.750 | 2.890 | 515,942 | +0.06(+2.12%) |
Apr 20, 2021 | 2.710 | 2.900 | 2.640 | 2.830 | 688,543 | +0.12(+4.43%) |
Apr 19, 2021 | 2.790 | 2.790 | 2.650 | 2.710 | 418,777 | -0.07(-2.52%) |
Apr 16, 2021 | 2.740 | 2.800 | 2.620 | 2.780 | 488,200 | +0.04(+1.46%) |
Apr 15, 2021 | 2.710 | 3.020 | 2.700 | 2.740 | 2,433,551 | +0.12(+4.58%) |
Apr 14, 2021 | 2.600 | 2.740 | 2.520 | 2.620 | 615,755 | +0.06(+2.34%) |
Apr 13, 2021 | 2.560 | 2.600 | 2.450 | 2.560 | 621,926 | +0.04(+1.59%) |
Apr 12, 2021 | 2.560 | 2.560 | 2.450 | 2.520 | 497,887 | -0.06(-2.33%) |
Apr 09, 2021 | 2.510 | 2.610 | 2.507 | 2.580 | 196,200 | +0.05(+1.98%) |
Apr 08, 2021 | 2.520 | 2.640 | 2.460 | 2.530 | 318,918 | +0.02(+0.80%) |
Apr 07, 2021 | 2.700 | 2.720 | 2.510 | 2.510 | 585,023 | -0.19(-7.04%) |
Apr 06, 2021 | 2.820 | 2.820 | 2.655 | 2.700 | 480,256 | -0.11(-3.91%) |
Apr 05, 2021 | 2.770 | 2.850 | 2.700 | 2.810 | 883,080 | +0.05(+1.81%) |
Apr 01, 2021 | 2.680 | 2.770 | 2.610 | 2.760 | 446,100 | +0.07(+2.60%) |
Mar 31, 2021 | 2.560 | 2.720 | 2.490 | 2.690 | 899,324 | +0.15(+5.91%) |
Mar 30, 2021 | 2.460 | 2.540 | 2.350 | 2.540 | 1,246,617 | +0.12(+4.96%) |
Mar 29, 2021 | 2.520 | 2.520 | 2.380 | 2.420 | 742,216 | -0.11(-4.35%) |
Mar 26, 2021 | 2.620 | 2.630 | 2.400 | 2.530 | 1,065,800 | -0.09(-3.44%) |
Mar 25, 2021 | 2.500 | 2.690 | 2.450 | 2.620 | 1,083,278 | +0.11(+4.38%) |
Mar 24, 2021 | 2.660 | 2.680 | 2.500 | 2.510 | 1,029,692 | -0.04(-1.57%) |
Mar 23, 2021 | 2.650 | 2.690 | 2.550 | 2.550 | 826,914 | -0.16(-5.90%) |
Mar 22, 2021 | 2.800 | 2.820 | 2.670 | 2.710 | 746,131 | -0.06(-2.17%) |
Mar 19, 2021 | 2.780 | 2.860 | 2.680 | 2.770 | 761,000 | +0.00(+0.00%) |
Mar 18, 2021 | 2.810 | 2.870 | 2.750 | 2.770 | 608,791 | -0.09(-3.15%) |
Mar 17, 2021 | 2.810 | 2.870 | 2.770 | 2.860 | 670,287 | -0.02(-0.69%) |
Mar 16, 2021 | 2.900 | 2.900 | 2.800 | 2.880 | 673,469 | -0.02(-0.69%) |
Mar 15, 2021 | 2.870 | 2.980 | 2.820 | 2.900 | 831,270 | +0.05(+1.75%) |
Mar 12, 2021 | 2.870 | 2.890 | 2.770 | 2.850 | 662,600 | -0.06(-2.06%) |
Mar 11, 2021 | 2.870 | 2.940 | 2.810 | 2.910 | 929,900 | +0.07(+2.46%) |
Mar 10, 2021 | 2.780 | 2.890 | 2.730 | 2.840 | 780,260 | +0.09(+3.27%) |
Mar 09, 2021 | 2.600 | 2.790 | 2.580 | 2.750 | 623,604 | +0.23(+9.13%) |
Mar 08, 2021 | 2.610 | 2.650 | 2.510 | 2.520 | 498,451 | -0.09(-3.45%) |
Mar 05, 2021 | 2.740 | 2.740 | 2.340 | 2.610 | 1,539,600 | -0.05(-1.88%) |
Mar 04, 2021 | 2.800 | 2.830 | 2.510 | 2.660 | 2,218,103 | -0.16(-5.67%) |
Mar 03, 2021 | 2.950 | 3.010 | 2.750 | 2.820 | 1,257,458 | -0.10(-3.42%) |
Mar 02, 2021 | 3.040 | 3.110 | 2.860 | 2.920 | 1,237,188 | -0.01(-0.34%) |
Mar 01, 2021 | 2.900 | 3.020 | 2.840 | 2.930 | 1,158,007 | +0.13(+4.64%) |
Feb 26, 2021 | 3.050 | 3.156 | 2.770 | 2.800 | 3,690,200 | -0.25(-8.20%) |
Feb 25, 2021 | 3.300 | 3.490 | 3.020 | 3.050 | 4,546,090 | -0.26(-7.85%) |
Feb 24, 2021 | 3.150 | 3.470 | 3.060 | 3.310 | 2,943,056 | +0.18(+5.75%) |
Feb 23, 2021 | 3.250 | 3.320 | 2.920 | 3.130 | 1,992,361 | -0.31(-9.01%) |
Feb 22, 2021 | 3.600 | 3.680 | 3.300 | 3.440 | 1,863,865 | -0.14(-3.91%) |
Feb 19, 2021 | 3.330 | 3.850 | 3.258 | 3.580 | 2,729,500 | +0.29(+8.81%) |
Feb 18, 2021 | 3.460 | 3.530 | 3.220 | 3.290 | 932,408 | -0.26(-7.32%) |
Feb 17, 2021 | 3.490 | 3.560 | 3.280 | 3.550 | 994,024 | -0.05(-1.39%) |
Feb 16, 2021 | 3.390 | 3.600 | 3.290 | 3.600 | 1,372,487 | +0.33(+10.09%) |
Feb 12, 2021 | 3.220 | 3.380 | 3.118 | 3.270 | 873,700 | +0.06(+1.87%) |
Feb 11, 2021 | 3.320 | 3.370 | 3.090 | 3.210 | 941,095 | -0.09(-2.73%) |
Feb 10, 2021 | 3.460 | 3.510 | 3.110 | 3.300 | 1,156,430 | -0.10(-2.94%) |
Feb 09, 2021 | 3.490 | 3.640 | 3.310 | 3.400 | 1,383,748 | -0.07(-2.02%) |
Feb 08, 2021 | 3.220 | 3.500 | 3.210 | 3.470 | 1,725,600 | +0.30(+9.46%) |
Feb 05, 2021 | 3.260 | 3.300 | 2.940 | 3.170 | 1,852,800 | -0.14(-4.23%) |
Feb 04, 2021 | 2.990 | 3.600 | 2.980 | 3.310 | 4,239,232 | +0.37(+12.59%) |
Feb 03, 2021 | 2.900 | 2.950 | 2.830 | 2.940 | 1,973,437 | +0.06(+2.08%) |
Feb 02, 2021 | 2.760 | 2.900 | 2.720 | 2.880 | 998,954 | +0.14(+5.11%) |
Feb 01, 2021 | 2.750 | 2.760 | 2.620 | 2.740 | 1,604,855 | +0.00(+0.00%) |
Jan 29, 2021 | 2.850 | 2.920 | 2.664 | 2.740 | 2,450,200 | -0.11(-3.86%) |
Jan 28, 2021 | 2.850 | 2.970 | 2.760 | 2.850 | 2,510,181 | +0.04(+1.42%) |
Jan 27, 2021 | 2.980 | 2.980 | 2.730 | 2.810 | 2,741,892 | -0.18(-6.02%) |
Jan 26, 2021 | 2.990 | 3.380 | 2.940 | 2.990 | 7,873,160 | +0.02(+0.67%) |
Jan 25, 2021 | 3.020 | 3.050 | 2.890 | 2.970 | 2,358,264 | +0.04(+1.37%) |
Jan 22, 2021 | 3.000 | 3.050 | 2.900 | 2.930 | 1,494,600 | -0.06(-2.01%) |
Jan 21, 2021 | 2.940 | 3.010 | 2.880 | 2.990 | 1,057,012 | +0.04(+1.36%) |
Jan 20, 2021 | 2.990 | 2.990 | 2.880 | 2.950 | 416,427 | -0.02(-0.67%) |
Jan 19, 2021 | 2.980 | 3.020 | 2.920 | 2.970 | 566,558 | +0.03(+1.02%) |
Jan 15, 2021 | 3.010 | 3.030 | 2.910 | 2.940 | 532,100 | -0.06(-2.00%) |
Jan 14, 2021 | 2.930 | 3.040 | 2.910 | 3.000 | 593,453 | +0.08(+2.74%) |
Jan 13, 2021 | 3.070 | 3.070 | 2.890 | 2.920 | 682,607 | -0.13(-4.26%) |
Jan 12, 2021 | 3.000 | 3.120 | 2.980 | 3.050 | 450,667 | +0.05(+1.67%) |
Jan 11, 2021 | 2.980 | 3.060 | 2.920 | 3.000 | 290,794 | +0.00(+0.00%) |
Jan 08, 2021 | 3.050 | 3.110 | 2.970 | 3.000 | 719,600 | -0.07(-2.28%) |
Jan 07, 2021 | 3.020 | 3.210 | 3.010 | 3.070 | 855,108 | +0.07(+2.33%) |
Jan 06, 2021 | 2.900 | 3.058 | 2.880 | 3.000 | 626,917 | +0.08(+2.74%) |
Jan 05, 2021 | 2.980 | 3.000 | 2.910 | 2.920 | 266,881 | -0.08(-2.67%) |
Jan 04, 2021 | 2.960 | 3.000 | 2.815 | 3.000 | 446,143 | +0.05(+1.69%) |
Dec 31, 2020 | 2.950 | 2.950 | 2.950 | 613,654 | +0.02(+0.68%) | |
Dec 30, 2020 | 2.780 | 2.945 | 2.720 | 2.930 | 613,654 | +0.16(+5.78%) |
Dec 29, 2020 | 2.630 | 2.820 | 2.610 | 2.770 | 823,509 | +0.17(+6.54%) |
Dec 28, 2020 | 2.870 | 2.870 | 2.530 | 2.600 | 2,205,381 | -0.22(-7.80%) |
Dec 24, 2020 | 2.940 | 2.940 | 2.820 | 2.820 | 495,400 | -0.10(-3.42%) |
Dec 23, 2020 | 3.040 | 3.040 | 2.860 | 2.920 | 699,958 | -0.05(-1.68%) |
Dec 22, 2020 | 3.150 | 3.150 | 2.960 | 2.970 | 774,338 | -0.16(-5.11%) |
Dec 21, 2020 | 3.080 | 3.140 | 2.940 | 3.130 | 539,805 | +0.00(+0.00%) |
Dec 18, 2020 | 3.080 | 3.230 | 2.960 | 3.130 | 1,525,500 | +0.04(+1.29%) |
Dec 17, 2020 | 2.820 | 3.100 | 2.810 | 3.090 | 1,217,132 | +0.04(+1.31%) |
Dec 16, 2020 | 2.980 | 3.100 | 2.920 | 3.050 | 1,115,291 | +0.13(+4.45%) |
Dec 15, 2020 | 3.080 | 3.090 | 2.900 | 2.920 | 2,262,421 | -0.08(-2.67%) |
Dec 14, 2020 | 3.030 | 3.140 | 2.830 | 3.000 | 1,856,058 | +0.02(+0.67%) |
Dec 11, 2020 | 2.910 | 3.020 | 2.840 | 2.980 | 813,800 | +0.07(+2.41%) |
Dec 10, 2020 | 2.840 | 2.930 | 2.760 | 2.910 | 760,762 | +0.07(+2.46%) |
Dec 09, 2020 | 2.950 | 3.090 | 2.820 | 2.840 | 942,459 | -0.09(-3.07%) |
Dec 08, 2020 | 2.900 | 2.940 | 2.810 | 2.930 | 853,508 | +0.02(+0.69%) |
Dec 07, 2020 | 2.940 | 2.980 | 2.810 | 2.910 | 1,641,433 | +0.01(+0.34%) |
Dec 04, 2020 | 2.970 | 3.005 | 2.850 | 2.900 | 946,700 | -0.02(-0.68%) |
Dec 03, 2020 | 2.970 | 2.980 | 2.850 | 2.920 | 389,075 | -0.03(-1.02%) |
Dec 02, 2020 | 2.950 | 3.000 | 2.850 | 2.950 | 323,344 | +0.00(+0.00%) |
Dec 01, 2020 | 2.810 | 3.040 | 2.810 | 2.950 | 944,720 | +0.16(+5.73%) |
Nov 30, 2020 | 3.100 | 3.200 | 2.750 | 2.790 | 1,614,458 | -0.24(-7.92%) |
Nov 27, 2020 | 3.080 | 3.150 | 2.990 | 3.030 | 726,700 | +0.09(+3.06%) |
Nov 25, 2020 | 2.820 | 3.130 | 2.700 | 2.940 | 2,827,600 | -0.16(-5.16%) |
Nov 24, 2020 | 3.070 | 3.240 | 3.070 | 3.100 | 1,482,958 | +0.02(+0.65%) |
Nov 23, 2020 | 3.230 | 3.290 | 3.030 | 3.080 | 2,327,745 | -0.06(-1.91%) |
Nov 20, 2020 | 3.320 | 3.350 | 3.090 | 3.140 | 1,254,800 | -0.26(-7.65%) |
Nov 19, 2020 | 3.350 | 3.420 | 3.280 | 3.400 | 789,153 | +0.02(+0.59%) |
Nov 18, 2020 | 3.400 | 3.580 | 3.310 | 3.380 | 750,059 | -0.01(-0.29%) |
Nov 17, 2020 | 3.650 | 3.700 | 3.370 | 3.390 | 1,056,702 | -0.23(-6.35%) |
Nov 16, 2020 | 4.000 | 4.030 | 3.560 | 3.620 | 1,255,850 | -0.31(-7.89%) |
Nov 13, 2020 | 4.250 | 4.369 | 3.900 | 3.930 | 557,400 | -0.26(-6.21%) |
Nov 12, 2020 | 4.780 | 4.850 | 4.100 | 4.190 | 679,554 | -0.67(-13.79%) |
Nov 11, 2020 | 4.520 | 4.940 | 4.340 | 4.860 | 970,645 | +0.33(+7.28%) |
Nov 10, 2020 | 4.410 | 4.600 | 4.260 | 4.530 | 594,292 | +0.01(+0.22%) |
Nov 09, 2020 | 3.570 | 4.530 | 3.510 | 4.520 | 1,182,357 | +0.02(+0.44%) |
Nov 06, 2020 | 3.790 | 4.690 | 3.490 | 4.500 | 1,770,800 | +0.73(+19.36%) |
Nov 05, 2020 | 3.550 | 3.860 | 3.290 | 3.770 | 1,396,672 | +0.45(+13.55%) |
Nov 04, 2020 | 3.100 | 3.580 | 3.100 | 3.320 | 765,582 | +0.16(+5.06%) |
Nov 03, 2020 | 3.220 | 3.370 | 3.140 | 3.160 | 799,723 | -0.18(-5.39%) |
Nov 02, 2020 | 3.120 | 3.450 | 3.010 | 3.340 | 4,537,969 | -1.28(-27.71%) |
Oct 30, 2020 | 4.520 | 4.630 | 4.285 | 4.620 | 629,200 | +0.12(+2.67%) |
Oct 29, 2020 | 4.790 | 4.820 | 4.370 | 4.500 | 606,927 | -0.20(-4.26%) |
Oct 28, 2020 | 4.180 | 4.720 | 4.110 | 4.700 | 806,015 | +0.43(+10.07%) |
Oct 27, 2020 | 4.440 | 4.500 | 4.180 | 4.270 | 621,937 | -0.21(-4.69%) |
Oct 26, 2020 | 4.590 | 4.710 | 4.430 | 4.480 | 742,494 | -0.06(-1.43%) |
Oct 23, 2020 | 4.470 | 4.680 | 4.350 | 4.545 | 922,200 | +0.04(+0.78%) |
Oct 22, 2020 | 4.120 | 4.570 | 4.010 | 4.510 | 1,183,150 | +0.34(+8.15%) |
Oct 21, 2020 | 4.130 | 4.330 | 3.930 | 4.170 | 1,496,924 | +0.00(+0.00%) |
Oct 20, 2020 | 3.750 | 4.190 | 3.640 | 4.170 | 4,823,932 | +0.76(+22.29%) |
Oct 19, 2020 | 2.950 | 3.860 | 2.950 | 3.410 | 6,711,186 | +0.55(+19.23%) |
Oct 16, 2020 | 3.080 | 3.140 | 2.820 | 2.860 | 1,213,700 | -0.13(-4.35%) |
Oct 15, 2020 | 3.360 | 3.360 | 2.830 | 2.990 | 1,925,258 | -0.35(-10.48%) |
Oct 14, 2020 | 4.200 | 4.350 | 3.330 | 3.340 | 2,067,830 | -0.74(-18.14%) |
Oct 13, 2020 | 5.700 | 5.890 | 4.020 | 4.080 | 2,905,885 | -1.71(-29.53%) |
Oct 12, 2020 | 5.360 | 5.950 | 5.060 | 5.790 | 516,180 | +0.41(+7.62%) |
Oct 09, 2020 | 5.390 | 5.440 | 5.240 | 5.380 | 166,600 | +0.10(+1.89%) |
Oct 08, 2020 | 5.160 | 5.450 | 5.160 | 5.280 | 213,219 | +0.13(+2.52%) |
Oct 07, 2020 | 5.000 | 5.340 | 4.960 | 5.150 | 283,294 | +0.19(+3.83%) |
Oct 06, 2020 | 4.930 | 5.230 | 4.920 | 4.960 | 273,785 | -0.01(-0.20%) |
Oct 05, 2020 | 5.030 | 5.210 | 4.810 | 4.970 | 253,226 | +0.01(+0.20%) |
Oct 02, 2020 | 5.250 | 5.370 | 4.870 | 4.960 | 215,500 | -0.36(-6.77%) |
Oct 01, 2020 | 4.950 | 5.380 | 4.930 | 5.320 | 286,022 | +0.40(+8.13%) |
Sep 30, 2020 | 4.890 | 5.110 | 4.850 | 4.920 | 250,867 | +0.02(+0.41%) |
Sep 29, 2020 | 4.770 | 5.000 | 4.550 | 4.900 | 164,800 | +0.15(+3.16%) |
Sep 28, 2020 | 5.100 | 5.200 | 4.640 | 4.750 | 231,508 | -0.30(-5.94%) |
Sep 25, 2020 | 4.830 | 5.120 | 4.760 | 5.050 | 233,000 | +0.21(+4.34%) |
Sep 24, 2020 | 5.050 | 5.130 | 4.660 | 4.840 | 148,417 | -0.05(-1.02%) |
Sep 23, 2020 | 5.410 | 5.410 | 4.860 | 4.890 | 207,501 | -0.33(-6.32%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.020 | 5.220 | 431,135 | -0.29(-5.26%) |
Sep 21, 2020 | 5.820 | 5.820 | 5.340 | 5.510 | 349,812 | -0.30(-5.16%) |
Sep 18, 2020 | 5.970 | 6.280 | 5.810 | 5.810 | 1,252,000 | -0.10(-1.69%) |
Sep 17, 2020 | 6.150 | 6.345 | 5.560 | 5.910 | 470,068 | -0.03(-0.51%) |
Sep 16, 2020 | 5.500 | 6.140 | 5.500 | 5.940 | 500,299 | +0.52(+9.59%) |
Sep 15, 2020 | 5.300 | 5.520 | 5.180 | 5.420 | 147,023 | +0.20(+3.83%) |
Sep 14, 2020 | 4.980 | 5.280 | 4.970 | 5.220 | 242,473 | +0.34(+6.97%) |
Sep 11, 2020 | 5.040 | 5.170 | 4.730 | 4.880 | 190,200 | -0.16(-3.17%) |
Sep 10, 2020 | 4.770 | 5.140 | 4.770 | 5.040 | 258,919 | +0.27(+5.66%) |
Sep 09, 2020 | 4.480 | 4.970 | 4.480 | 4.770 | 223,259 | +0.32(+7.19%) |
Sep 08, 2020 | 4.340 | 4.580 | 4.210 | 4.450 | 146,956 | +0.11(+2.53%) |
Sep 04, 2020 | 4.390 | 4.440 | 4.160 | 4.340 | 238,000 | -0.05(-1.14%) |
Sep 03, 2020 | 4.480 | 4.570 | 4.340 | 4.390 | 198,731 | -0.07(-1.57%) |
Sep 02, 2020 | 4.820 | 4.820 | 4.400 | 4.460 | 236,693 | -0.32(-6.69%) |
Sep 01, 2020 | 5.100 | 5.110 | 4.685 | 4.780 | 214,630 | -0.34(-6.64%) |
Aug 31, 2020 | 5.130 | 5.250 | 4.980 | 5.120 | 204,633 | +0.06(+1.19%) |
Aug 28, 2020 | 5.040 | 5.130 | 4.870 | 5.060 | 167,500 | +0.10(+2.02%) |
Aug 27, 2020 | 5.330 | 5.330 | 4.805 | 4.960 | 190,702 | -0.33(-6.24%) |
Aug 26, 2020 | 5.130 | 5.300 | 5.000 | 5.290 | 193,255 | +0.15(+2.92%) |
Aug 25, 2020 | 4.990 | 5.230 | 4.910 | 5.140 | 204,606 | +0.16(+3.21%) |
Aug 24, 2020 | 5.680 | 5.680 | 4.960 | 4.980 | 483,293 | -0.68(-12.01%) |
Aug 21, 2020 | 5.930 | 6.140 | 5.570 | 5.660 | 217,300 | -0.31(-5.19%) |
Aug 20, 2020 | 5.720 | 6.030 | 5.480 | 5.970 | 236,997 | +0.36(+6.42%) |
Aug 19, 2020 | 5.790 | 5.810 | 5.470 | 5.610 | 211,110 | -0.17(-2.94%) |
Aug 18, 2020 | 5.870 | 5.930 | 5.740 | 5.780 | 214,016 | +0.01(+0.17%) |
Aug 17, 2020 | 5.760 | 6.100 | 5.750 | 5.770 | 243,954 | +0.08(+1.41%) |
Aug 14, 2020 | 5.830 | 5.830 | 5.610 | 5.690 | 170,800 | -0.14(-2.40%) |
Aug 13, 2020 | 5.620 | 5.900 | 5.610 | 5.830 | 148,671 | +0.23(+4.11%) |
Aug 12, 2020 | 5.350 | 5.860 | 5.330 | 5.600 | 235,295 | +0.21(+3.90%) |
Aug 11, 2020 | 5.920 | 5.940 | 5.350 | 5.390 | 245,327 | -0.52(-8.80%) |
Aug 10, 2020 | 6.220 | 6.240 | 5.580 | 5.910 | 216,121 | -0.31(-4.98%) |
Aug 07, 2020 | 6.060 | 6.480 | 6.010 | 6.220 | 261,100 | +0.14(+2.30%) |
Aug 06, 2020 | 5.910 | 6.100 | 5.800 | 6.080 | 128,541 | +0.09(+1.50%) |
Aug 05, 2020 | 5.810 | 6.010 | 5.720 | 5.990 | 134,277 | +0.30(+5.27%) |
Aug 04, 2020 | 5.890 | 5.915 | 5.580 | 5.690 | 163,101 | -0.13(-2.23%) |
Aug 03, 2020 | 5.540 | 5.850 | 5.420 | 5.820 | 179,865 | +0.29(+5.24%) |
Jul 31, 2020 | 5.360 | 5.640 | 5.310 | 5.530 | 169,500 | +0.17(+3.17%) |
Jul 30, 2020 | 5.360 | 5.410 | 5.180 | 5.360 | 191,471 | +0.02(+0.37%) |
Jul 29, 2020 | 5.530 | 5.650 | 5.300 | 5.340 | 407,473 | -0.10(-1.84%) |
Jul 28, 2020 | 5.340 | 5.610 | 5.320 | 5.440 | 207,764 | +0.06(+1.12%) |
Jul 27, 2020 | 5.560 | 5.830 | 5.310 | 5.380 | 417,430 | -0.16(-2.89%) |
Jul 24, 2020 | 6.000 | 6.090 | 5.510 | 5.540 | 453,500 | -0.52(-8.58%) |
Jul 23, 2020 | 6.600 | 6.700 | 6.000 | 6.060 | 815,749 | -0.74(-10.88%) |
Jul 22, 2020 | 6.780 | 6.989 | 6.680 | 6.800 | 232,657 | +0.04(+0.59%) |
Jul 21, 2020 | 7.000 | 7.030 | 6.660 | 6.760 | 326,303 | -0.18(-2.59%) |
Jul 20, 2020 | 6.980 | 7.300 | 6.800 | 6.940 | 359,203 | -0.03(-0.43%) |
Jul 17, 2020 | 6.630 | 7.430 | 6.620 | 6.970 | 547,700 | +0.37(+5.61%) |
Jul 16, 2020 | 6.510 | 6.730 | 6.100 | 6.600 | 449,613 | +0.00(+0.00%) |
Jul 15, 2020 | 6.830 | 6.930 | 6.500 | 6.600 | 449,711 | -0.10(-1.49%) |
Jul 14, 2020 | 6.920 | 7.090 | 6.450 | 6.700 | 640,268 | -0.23(-3.32%) |
Jul 13, 2020 | 7.490 | 7.610 | 6.880 | 6.930 | 430,086 | -0.50(-6.79%) |
Jul 10, 2020 | 7.410 | 7.650 | 7.250 | 7.435 | 194,000 | -0.01(-0.07%) |
Jul 09, 2020 | 7.600 | 7.940 | 7.235 | 7.440 | 676,464 | -0.11(-1.46%) |
Jul 08, 2020 | 8.020 | 8.020 | 7.125 | 7.550 | 804,729 | -0.32(-4.07%) |
Jul 07, 2020 | 7.880 | 8.020 | 7.650 | 7.870 | 550,232 | -0.01(-0.13%) |
Jul 06, 2020 | 8.320 | 8.390 | 7.580 | 7.880 | 857,669 | +0.09(+1.16%) |
Jul 02, 2020 | 8.490 | 8.750 | 7.710 | 7.790 | 1,061,700 | -0.49(-5.92%) |