Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.780 | 6.930 | 6.610 | 6.770 | 222,000 | +0.00(+0.00%) |
Feb 25, 2021 | 6.880 | 6.950 | 6.680 | 6.770 | 147,519 | -0.07(-1.02%) |
Feb 24, 2021 | 6.650 | 6.960 | 6.600 | 6.840 | 219,402 | +0.12(+1.79%) |
Feb 23, 2021 | 6.820 | 6.840 | 6.620 | 6.720 | 185,725 | -0.18(-2.61%) |
Feb 22, 2021 | 7.000 | 7.110 | 6.850 | 6.900 | 164,952 | -0.13(-1.85%) |
Feb 19, 2021 | 6.950 | 7.080 | 6.900 | 7.030 | 148,000 | +0.09(+1.30%) |
Feb 18, 2021 | 6.990 | 7.070 | 6.850 | 6.940 | 175,098 | -0.14(-1.98%) |
Feb 17, 2021 | 7.220 | 7.255 | 7.000 | 7.080 | 215,647 | -0.19(-2.61%) |
Feb 16, 2021 | 7.500 | 7.500 | 7.215 | 7.270 | 196,033 | -0.12(-1.62%) |
Feb 12, 2021 | 7.450 | 7.490 | 7.300 | 7.390 | 347,300 | -0.06(-0.81%) |
Feb 11, 2021 | 7.400 | 7.500 | 7.200 | 7.450 | 469,435 | +0.05(+0.68%) |
Feb 10, 2021 | 6.930 | 7.400 | 6.510 | 7.400 | 567,689 | +0.65(+9.63%) |
Feb 09, 2021 | 6.680 | 6.760 | 6.580 | 6.750 | 387,307 | +0.10(+1.50%) |
Feb 08, 2021 | 6.480 | 6.650 | 6.460 | 6.650 | 253,727 | +0.22(+3.42%) |
Feb 05, 2021 | 6.450 | 6.480 | 6.360 | 6.430 | 225,300 | +0.01(+0.16%) |
Feb 04, 2021 | 6.200 | 6.420 | 6.196 | 6.420 | 250,699 | +0.22(+3.55%) |
Feb 03, 2021 | 6.120 | 6.200 | 6.070 | 6.200 | 128,155 | +0.08(+1.31%) |
Feb 02, 2021 | 5.920 | 6.190 | 5.885 | 6.120 | 235,051 | +0.30(+5.15%) |
Feb 01, 2021 | 5.800 | 5.890 | 5.770 | 5.820 | 198,872 | +0.02(+0.34%) |
Jan 29, 2021 | 6.000 | 6.000 | 5.780 | 5.800 | 218,200 | -0.16(-2.68%) |
Jan 28, 2021 | 6.130 | 6.130 | 5.940 | 5.960 | 206,694 | -0.09(-1.49%) |
Jan 27, 2021 | 6.200 | 6.250 | 5.900 | 6.050 | 339,640 | -0.24(-3.82%) |
Jan 26, 2021 | 6.400 | 6.410 | 6.230 | 6.290 | 210,268 | -0.04(-0.63%) |
Jan 25, 2021 | 6.490 | 6.490 | 6.270 | 6.330 | 214,963 | -0.13(-2.01%) |
Jan 22, 2021 | 6.310 | 6.460 | 6.220 | 6.460 | 207,300 | +0.09(+1.41%) |
Jan 21, 2021 | 6.220 | 6.490 | 6.160 | 6.370 | 245,456 | +0.20(+3.24%) |
Jan 20, 2021 | 6.070 | 6.190 | 6.040 | 6.170 | 240,164 | +0.10(+1.65%) |
Jan 19, 2021 | 6.030 | 6.180 | 6.030 | 6.070 | 158,227 | +0.04(+0.66%) |
Jan 15, 2021 | 6.100 | 6.130 | 5.920 | 6.030 | 121,300 | -0.06(-0.99%) |
Jan 14, 2021 | 6.010 | 6.180 | 6.010 | 6.090 | 131,787 | +0.08(+1.33%) |
Jan 13, 2021 | 6.250 | 6.250 | 5.935 | 6.010 | 143,614 | -0.24(-3.84%) |
Jan 12, 2021 | 6.100 | 6.270 | 6.060 | 6.250 | 181,552 | +0.15(+2.46%) |
Jan 11, 2021 | 5.970 | 6.100 | 5.950 | 6.100 | 215,096 | +0.11(+1.84%) |
Jan 08, 2021 | 6.090 | 6.115 | 5.950 | 5.990 | 180,500 | +0.00(+0.00%) |
Jan 07, 2021 | 6.020 | 6.080 | 5.940 | 5.990 | 222,452 | -0.04(-0.66%) |
Jan 06, 2021 | 5.820 | 6.120 | 5.815 | 6.030 | 588,497 | +0.32(+5.60%) |
Jan 05, 2021 | 5.630 | 5.930 | 5.620 | 5.710 | 213,208 | +0.09(+1.60%) |
Jan 04, 2021 | 5.770 | 5.795 | 5.520 | 5.620 | 223,669 | -0.18(-3.10%) |
Dec 31, 2020 | 5.800 | 5.800 | 5.800 | 107,665 | +0.13(+2.29%) | |
Dec 30, 2020 | 5.730 | 5.800 | 5.640 | 5.670 | 107,665 | -0.03(-0.53%) |
Dec 29, 2020 | 5.680 | 5.715 | 5.610 | 5.700 | 143,902 | +0.08(+1.42%) |
Dec 28, 2020 | 5.750 | 5.760 | 5.620 | 5.620 | 85,481 | -0.04(-0.71%) |
Dec 24, 2020 | 5.810 | 5.810 | 5.640 | 5.660 | 52,600 | -0.09(-1.57%) |
Dec 23, 2020 | 5.810 | 5.850 | 5.750 | 5.750 | 70,692 | -0.01(-0.17%) |
Dec 22, 2020 | 5.690 | 5.770 | 5.600 | 5.760 | 279,703 | +0.10(+1.77%) |
Dec 21, 2020 | 5.770 | 5.770 | 5.590 | 5.660 | 233,272 | -0.15(-2.58%) |
Dec 18, 2020 | 6.050 | 6.050 | 5.760 | 5.810 | 346,300 | -0.17(-2.84%) |
Dec 17, 2020 | 5.860 | 6.090 | 5.850 | 5.980 | 355,019 | +0.18(+3.10%) |
Dec 16, 2020 | 5.890 | 5.910 | 5.740 | 5.800 | 292,424 | -0.04(-0.68%) |
Dec 15, 2020 | 5.940 | 5.964 | 5.830 | 5.840 | 494,358 | -0.03(-0.51%) |
Dec 14, 2020 | 6.270 | 6.270 | 5.850 | 5.870 | 221,186 | -0.22(-3.61%) |
Dec 11, 2020 | 6.170 | 6.210 | 6.060 | 6.090 | 213,400 | -0.14(-2.25%) |
Dec 10, 2020 | 6.350 | 6.370 | 6.130 | 6.230 | 188,332 | -0.11(-1.74%) |
Dec 09, 2020 | 6.500 | 6.550 | 6.286 | 6.340 | 178,853 | -0.15(-2.31%) |
Dec 08, 2020 | 6.250 | 6.500 | 6.210 | 6.490 | 237,623 | +0.23(+3.67%) |
Dec 07, 2020 | 6.420 | 6.420 | 6.215 | 6.260 | 160,831 | -0.11(-1.73%) |
Dec 04, 2020 | 6.250 | 6.420 | 6.210 | 6.370 | 181,000 | +0.20(+3.24%) |
Dec 03, 2020 | 6.090 | 6.310 | 6.020 | 6.170 | 266,918 | +0.16(+2.66%) |
Dec 02, 2020 | 6.000 | 6.090 | 5.950 | 6.010 | 312,121 | +0.02(+0.33%) |
Dec 01, 2020 | 6.030 | 6.090 | 5.860 | 5.990 | 157,289 | +0.07(+1.18%) |
Nov 30, 2020 | 6.100 | 6.140 | 5.920 | 5.920 | 190,832 | -0.15(-2.47%) |
Nov 27, 2020 | 6.030 | 6.100 | 5.960 | 6.070 | 129,700 | +0.10(+1.68%) |
Nov 25, 2020 | 6.000 | 6.050 | 5.890 | 5.970 | 276,500 | -0.03(-0.50%) |
Nov 24, 2020 | 5.750 | 6.000 | 5.716 | 6.000 | 391,405 | +0.32(+5.63%) |
Nov 23, 2020 | 5.790 | 5.830 | 5.660 | 5.680 | 183,956 | -0.03(-0.53%) |
Nov 20, 2020 | 5.660 | 5.805 | 5.645 | 5.710 | 241,100 | -0.01(-0.17%) |
Nov 19, 2020 | 5.720 | 5.800 | 5.610 | 5.720 | 146,516 | +0.03(+0.53%) |
Nov 18, 2020 | 5.770 | 5.980 | 5.670 | 5.690 | 280,675 | -0.02(-0.35%) |
Nov 17, 2020 | 5.710 | 5.760 | 5.599 | 5.710 | 228,569 | -0.03(-0.52%) |
Nov 16, 2020 | 5.800 | 5.940 | 5.650 | 5.740 | 742,270 | +0.02(+0.35%) |
Nov 13, 2020 | 5.600 | 5.740 | 5.570 | 5.720 | 151,700 | +0.18(+3.25%) |
Nov 12, 2020 | 5.750 | 5.750 | 5.520 | 5.540 | 263,876 | -0.28(-4.81%) |
Nov 11, 2020 | 5.790 | 5.820 | 5.680 | 5.820 | 322,402 | +0.05(+0.87%) |
Nov 10, 2020 | 5.350 | 5.780 | 5.350 | 5.770 | 456,877 | +0.49(+9.28%) |
Nov 09, 2020 | 5.300 | 5.470 | 5.250 | 5.280 | 251,962 | +0.15(+2.92%) |
Nov 06, 2020 | 5.270 | 5.270 | 5.130 | 5.130 | 105,300 | -0.12(-2.29%) |
Nov 05, 2020 | 5.170 | 5.290 | 5.130 | 5.250 | 98,675 | +0.08(+1.55%) |
Nov 04, 2020 | 5.190 | 5.280 | 5.110 | 5.170 | 116,916 | -0.08(-1.52%) |
Nov 03, 2020 | 5.200 | 5.340 | 5.130 | 5.250 | 241,964 | +0.12(+2.34%) |
Nov 02, 2020 | 5.230 | 5.230 | 5.070 | 5.130 | 79,542 | -0.01(-0.19%) |
Oct 30, 2020 | 5.090 | 5.185 | 5.090 | 5.140 | 123,400 | -0.02(-0.39%) |
Oct 29, 2020 | 5.070 | 5.190 | 4.990 | 5.160 | 132,337 | +0.07(+1.38%) |
Oct 28, 2020 | 5.100 | 5.150 | 5.070 | 5.090 | 156,409 | -0.11(-2.12%) |
Oct 27, 2020 | 5.190 | 5.240 | 5.179 | 5.200 | 54,790 | -0.04(-0.76%) |
Oct 26, 2020 | 5.230 | 5.240 | 5.100 | 5.240 | 105,852 | -0.01(-0.19%) |
Oct 23, 2020 | 5.240 | 5.280 | 5.180 | 5.250 | 57,700 | +0.06(+1.16%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 94,762 | -0.05(-0.95%) |
Oct 21, 2020 | 5.250 | 5.250 | 5.183 | 5.240 | 73,875 | -0.01(-0.19%) |
Oct 20, 2020 | 5.250 | 5.270 | 5.145 | 5.250 | 111,308 | +0.05(+0.96%) |
Oct 19, 2020 | 5.310 | 5.330 | 5.170 | 5.200 | 100,352 | -0.09(-1.70%) |
Oct 16, 2020 | 5.270 | 5.310 | 5.180 | 5.290 | 145,300 | -0.02(-0.38%) |
Oct 15, 2020 | 5.210 | 5.330 | 5.130 | 5.310 | 164,777 | +0.11(+2.12%) |
Oct 14, 2020 | 5.280 | 5.290 | 5.200 | 5.200 | 77,289 | -0.05(-0.95%) |
Oct 13, 2020 | 5.210 | 5.300 | 5.210 | 5.250 | 110,404 | +0.04(+0.77%) |
Oct 12, 2020 | 5.260 | 5.260 | 5.190 | 5.210 | 105,449 | -0.01(-0.19%) |
Oct 09, 2020 | 5.300 | 5.300 | 5.180 | 5.220 | 166,800 | -0.05(-0.95%) |
Oct 08, 2020 | 5.300 | 5.350 | 5.250 | 5.270 | 153,197 | +0.05(+0.96%) |
Oct 07, 2020 | 5.250 | 5.300 | 5.208 | 5.220 | 110,609 | +0.05(+0.97%) |
Oct 06, 2020 | 5.250 | 5.290 | 5.160 | 5.170 | 154,796 | -0.02(-0.39%) |
Oct 05, 2020 | 5.150 | 5.241 | 5.123 | 5.190 | 173,821 | +0.14(+2.77%) |
Oct 02, 2020 | 5.070 | 5.190 | 4.990 | 5.050 | 194,400 | -0.11(-2.13%) |
Oct 01, 2020 | 5.160 | 5.250 | 5.110 | 5.160 | 222,909 | +0.02(+0.39%) |
Sep 30, 2020 | 5.230 | 5.410 | 5.110 | 5.140 | 262,395 | -0.13(-2.47%) |
Sep 29, 2020 | 5.400 | 5.790 | 5.270 | 5.270 | 380,795 | +0.06(+1.15%) |
Sep 28, 2020 | 5.100 | 5.290 | 5.050 | 5.210 | 178,577 | +0.17(+3.37%) |
Sep 25, 2020 | 5.040 | 5.150 | 5.040 | 5.040 | 126,800 | -0.06(-1.18%) |
Sep 24, 2020 | 5.030 | 5.270 | 5.000 | 5.100 | 163,935 | +0.10(+2.00%) |
Sep 23, 2020 | 5.050 | 5.180 | 4.980 | 5.000 | 162,726 | -0.08(-1.57%) |
Sep 22, 2020 | 4.990 | 5.145 | 4.950 | 5.080 | 197,964 | +0.09(+1.80%) |
Sep 21, 2020 | 5.080 | 5.160 | 4.990 | 4.990 | 255,391 | -0.27(-5.13%) |
Sep 18, 2020 | 5.600 | 5.600 | 5.260 | 5.260 | 652,600 | -0.31(-5.57%) |
Sep 17, 2020 | 5.330 | 5.600 | 5.330 | 5.570 | 202,620 | +0.16(+2.96%) |
Sep 16, 2020 | 5.740 | 5.780 | 5.400 | 5.410 | 306,233 | -0.34(-5.91%) |
Sep 15, 2020 | 5.750 | 5.850 | 5.380 | 5.750 | 464,418 | -0.35(-5.74%) |
Sep 14, 2020 | 5.190 | 5.300 | 5.150 | 6.100 | 99,297 | +0.90(+17.31%) |
Sep 11, 2020 | 5.230 | 5.340 | 5.180 | 5.200 | 137,100 | -0.01(-0.19%) |
Sep 10, 2020 | 5.220 | 5.270 | 5.125 | 5.210 | 117,199 | +0.01(+0.19%) |
Sep 09, 2020 | 5.200 | 5.360 | 5.200 | 5.200 | 111,631 | +0.03(+0.58%) |
Sep 08, 2020 | 5.170 | 5.280 | 5.106 | 5.170 | 92,274 | -0.05(-0.96%) |
Sep 04, 2020 | 5.340 | 5.340 | 5.140 | 5.220 | 107,000 | -0.03(-0.57%) |
Sep 03, 2020 | 5.410 | 5.410 | 5.220 | 5.250 | 150,224 | -0.17(-3.14%) |
Sep 02, 2020 | 5.430 | 5.440 | 5.365 | 5.420 | 88,735 | -0.01(-0.18%) |
Sep 01, 2020 | 5.270 | 5.430 | 5.230 | 5.430 | 86,334 | +0.15(+2.84%) |
Aug 31, 2020 | 5.460 | 5.480 | 5.240 | 5.280 | 146,536 | -0.22(-4.00%) |
Aug 28, 2020 | 5.590 | 5.590 | 5.395 | 5.500 | 104,900 | -0.05(-0.90%) |
Aug 27, 2020 | 5.520 | 5.630 | 5.490 | 5.550 | 78,452 | +0.06(+1.09%) |
Aug 26, 2020 | 5.550 | 5.550 | 5.370 | 5.490 | 139,101 | -0.09(-1.61%) |
Aug 25, 2020 | 5.850 | 5.890 | 5.510 | 5.580 | 130,079 | -0.26(-4.45%) |
Aug 24, 2020 | 5.550 | 5.940 | 5.539 | 5.840 | 442,775 | +0.30(+5.42%) |
Aug 21, 2020 | 5.510 | 5.550 | 5.255 | 5.540 | 523,400 | +0.01(+0.18%) |
Aug 20, 2020 | 5.340 | 5.550 | 5.235 | 5.530 | 449,292 | +0.13(+2.41%) |
Aug 19, 2020 | 5.110 | 5.610 | 5.080 | 5.400 | 456,522 | +0.30(+5.88%) |
Aug 18, 2020 | 5.090 | 5.110 | 5.000 | 5.100 | 152,086 | +0.02(+0.39%) |
Aug 17, 2020 | 5.130 | 5.200 | 5.050 | 5.080 | 182,436 | -0.08(-1.55%) |
Aug 14, 2020 | 5.040 | 5.160 | 5.020 | 5.160 | 300,400 | +0.06(+1.18%) |
Aug 13, 2020 | 5.080 | 5.130 | 5.050 | 5.100 | 111,723 | +0.03(+0.59%) |
Aug 12, 2020 | 4.960 | 5.140 | 4.900 | 5.070 | 241,425 | +0.13(+2.63%) |
Aug 11, 2020 | 4.790 | 4.950 | 4.790 | 4.940 | 171,495 | +0.21(+4.44%) |
Aug 10, 2020 | 4.680 | 4.820 | 4.670 | 4.730 | 119,500 | +0.06(+1.28%) |
Aug 07, 2020 | 4.490 | 4.680 | 4.470 | 4.670 | 107,300 | +0.17(+3.78%) |
Aug 06, 2020 | 4.490 | 4.570 | 4.460 | 4.500 | 231,441 | +0.02(+0.45%) |
Aug 05, 2020 | 4.460 | 4.480 | 4.400 | 4.480 | 152,275 | +0.04(+0.90%) |
Aug 04, 2020 | 4.320 | 4.490 | 4.280 | 4.440 | 162,839 | +0.07(+1.60%) |
Aug 03, 2020 | 4.290 | 4.410 | 4.279 | 4.370 | 150,065 | +0.12(+2.82%) |
Jul 31, 2020 | 4.380 | 4.380 | 4.230 | 4.250 | 122,300 | -0.12(-2.75%) |
Jul 30, 2020 | 4.320 | 4.400 | 4.290 | 4.370 | 122,244 | -0.01(-0.23%) |
Jul 29, 2020 | 4.240 | 4.450 | 4.230 | 4.380 | 140,693 | +0.15(+3.55%) |
Jul 28, 2020 | 4.220 | 4.290 | 4.120 | 4.230 | 98,071 | -0.03(-0.70%) |
Jul 27, 2020 | 4.210 | 4.350 | 4.137 | 4.260 | 123,819 | +0.06(+1.43%) |
Jul 24, 2020 | 4.130 | 4.230 | 4.060 | 4.200 | 109,000 | +0.05(+1.20%) |
Jul 23, 2020 | 4.280 | 4.280 | 4.150 | 4.150 | 80,197 | -0.12(-2.81%) |
Jul 22, 2020 | 4.210 | 4.330 | 4.200 | 4.270 | 110,833 | +0.05(+1.18%) |
Jul 21, 2020 | 4.140 | 4.240 | 4.100 | 4.220 | 171,531 | +0.15(+3.69%) |
Jul 20, 2020 | 4.150 | 4.150 | 4.060 | 4.070 | 70,546 | -0.09(-2.16%) |
Jul 17, 2020 | 3.980 | 4.230 | 3.980 | 4.160 | 161,200 | +0.17(+4.26%) |
Jul 16, 2020 | 4.080 | 4.080 | 3.960 | 3.990 | 152,191 | -0.10(-2.44%) |
Jul 15, 2020 | 4.030 | 4.140 | 4.020 | 4.090 | 233,354 | +0.12(+3.02%) |
Jul 14, 2020 | 3.940 | 4.010 | 3.940 | 3.970 | 154,285 | +0.02(+0.51%) |
Jul 13, 2020 | 4.060 | 4.080 | 3.930 | 3.950 | 274,387 | -0.08(-1.99%) |
Jul 10, 2020 | 3.910 | 4.050 | 3.910 | 4.030 | 289,500 | +0.11(+2.81%) |
Jul 09, 2020 | 3.950 | 4.080 | 3.920 | 3.920 | 231,881 | -0.08(-2.00%) |
Jul 08, 2020 | 4.050 | 4.130 | 3.980 | 4.000 | 126,981 | -0.03(-0.74%) |
Jul 07, 2020 | 4.220 | 4.240 | 4.010 | 4.030 | 205,774 | -0.23(-5.40%) |
Jul 06, 2020 | 4.150 | 4.270 | 4.010 | 4.260 | 154,949 | +0.17(+4.16%) |
Jul 02, 2020 | 4.210 | 4.210 | 4.080 | 4.090 | 116,600 | -0.08(-1.92%) |
Jul 01, 2020 | 4.000 | 4.170 | 3.985 | 4.170 | 157,570 | +0.24(+6.11%) |
Jun 30, 2020 | 4.070 | 4.110 | 3.820 | 3.930 | 425,615 | -0.08(-2.00%) |
Jun 29, 2020 | 3.790 | 4.050 | 3.730 | 4.010 | 140,377 | +0.29(+7.80%) |
Jun 26, 2020 | 3.790 | 3.840 | 3.720 | 3.720 | 1,165,900 | -0.07(-1.85%) |
Jun 25, 2020 | 3.850 | 3.900 | 3.740 | 3.790 | 171,010 | -0.07(-1.81%) |
Jun 24, 2020 | 3.940 | 4.020 | 3.800 | 3.860 | 230,085 | -0.11(-2.77%) |
Jun 23, 2020 | 4.070 | 4.150 | 3.950 | 3.970 | 155,021 | -0.06(-1.49%) |
Jun 22, 2020 | 3.950 | 4.030 | 3.880 | 4.030 | 264,894 | +0.06(+1.51%) |
Jun 19, 2020 | 3.990 | 3.993 | 3.860 | 3.970 | 203,400 | +0.11(+2.85%) |
Jun 18, 2020 | 3.760 | 3.960 | 3.760 | 3.860 | 53,732 | +0.01(+0.26%) |
Jun 17, 2020 | 4.030 | 4.030 | 3.820 | 3.850 | 131,403 | -0.11(-2.78%) |
Jun 16, 2020 | 3.980 | 4.040 | 3.870 | 3.960 | 140,703 | +0.08(+2.06%) |
Jun 15, 2020 | 3.750 | 3.960 | 3.700 | 3.880 | 153,876 | +0.06(+1.57%) |
Jun 12, 2020 | 4.000 | 4.040 | 3.750 | 3.820 | 125,400 | +0.02(+0.53%) |
Jun 11, 2020 | 4.060 | 4.110 | 3.800 | 3.800 | 301,028 | -0.40(-9.52%) |
Jun 10, 2020 | 4.350 | 4.350 | 4.200 | 4.200 | 71,551 | -0.14(-3.23%) |
Jun 09, 2020 | 4.460 | 4.490 | 4.290 | 4.340 | 118,547 | -0.16(-3.56%) |
Jun 08, 2020 | 4.550 | 4.700 | 4.460 | 4.500 | 263,918 | +0.01(+0.22%) |
Jun 05, 2020 | 4.200 | 4.500 | 4.200 | 4.490 | 348,500 | +0.22(+5.15%) |
Jun 04, 2020 | 4.060 | 4.280 | 3.950 | 4.270 | 515,371 | +0.22(+5.43%) |
Jun 03, 2020 | 4.000 | 4.130 | 3.950 | 4.050 | 313,050 | +0.02(+0.50%) |
Jun 02, 2020 | 3.900 | 4.100 | 3.870 | 4.030 | 157,335 | +0.18(+4.68%) |
Jun 01, 2020 | 4.000 | 4.060 | 3.850 | 3.850 | 178,828 | -0.14(-3.51%) |
May 29, 2020 | 4.100 | 4.130 | 3.910 | 3.990 | 87,000 | -0.07(-1.72%) |
May 28, 2020 | 4.080 | 4.250 | 4.040 | 4.060 | 152,855 | -0.04(-0.98%) |
May 27, 2020 | 4.150 | 4.200 | 4.040 | 4.100 | 194,303 | +0.04(+0.99%) |
May 26, 2020 | 3.880 | 4.070 | 3.720 | 4.060 | 332,338 | +0.34(+9.14%) |
May 22, 2020 | 3.790 | 3.810 | 3.660 | 3.720 | 123,200 | -0.03(-0.80%) |
May 21, 2020 | 3.930 | 4.060 | 3.750 | 3.750 | 303,147 | -0.16(-4.09%) |
May 20, 2020 | 3.660 | 3.920 | 3.620 | 3.910 | 139,102 | +0.33(+9.22%) |
May 19, 2020 | 3.690 | 3.720 | 3.550 | 3.580 | 156,567 | -0.08(-2.19%) |
May 18, 2020 | 3.560 | 3.670 | 3.530 | 3.660 | 165,179 | +0.25(+7.33%) |
May 15, 2020 | 3.460 | 3.460 | 3.320 | 3.410 | 88,600 | +0.00(+0.00%) |
May 14, 2020 | 3.260 | 3.430 | 3.180 | 3.410 | 158,846 | +0.11(+3.33%) |
May 13, 2020 | 3.620 | 3.650 | 3.290 | 3.300 | 176,999 | -0.22(-6.25%) |
May 12, 2020 | 4.150 | 4.240 | 3.510 | 3.520 | 245,464 | -0.49(-12.22%) |
May 11, 2020 | 4.210 | 4.220 | 4.010 | 4.010 | 190,968 | -0.23(-5.42%) |
May 08, 2020 | 4.140 | 4.320 | 4.050 | 4.240 | 247,000 | +0.18(+4.43%) |
May 07, 2020 | 3.980 | 4.160 | 3.940 | 4.060 | 134,595 | +0.14(+3.57%) |
May 06, 2020 | 3.950 | 3.990 | 3.830 | 3.920 | 79,584 | +0.05(+1.29%) |
May 05, 2020 | 4.100 | 4.200 | 3.850 | 3.870 | 100,658 | -0.15(-3.73%) |
May 04, 2020 | 4.100 | 4.100 | 3.950 | 4.020 | 106,895 | -0.10(-2.43%) |
May 01, 2020 | 4.290 | 4.314 | 4.040 | 4.120 | 108,800 | -0.16(-3.74%) |
Apr 30, 2020 | 4.350 | 4.360 | 4.200 | 4.280 | 84,662 | -0.19(-4.25%) |
Apr 29, 2020 | 4.250 | 4.540 | 4.190 | 4.470 | 193,822 | +0.38(+9.29%) |
Apr 28, 2020 | 4.090 | 4.100 | 3.960 | 4.090 | 650,485 | +0.07(+1.74%) |
Apr 27, 2020 | 3.690 | 4.040 | 3.570 | 4.020 | 273,384 | +0.42(+11.67%) |
Apr 24, 2020 | 3.620 | 3.670 | 3.480 | 3.600 | 123,900 | +0.08(+2.27%) |
Apr 23, 2020 | 3.640 | 3.780 | 3.480 | 3.520 | 135,686 | -0.16(-4.35%) |
Apr 22, 2020 | 3.580 | 3.690 | 3.470 | 3.680 | 109,226 | +0.20(+5.75%) |
Apr 21, 2020 | 3.530 | 3.650 | 3.470 | 3.480 | 166,829 | -0.15(-4.13%) |
Apr 20, 2020 | 3.640 | 3.710 | 3.510 | 3.630 | 113,067 | -0.03(-0.82%) |
Apr 17, 2020 | 3.700 | 3.720 | 3.585 | 3.660 | 77,100 | +0.15(+4.27%) |
Apr 16, 2020 | 3.480 | 3.540 | 3.360 | 3.510 | 200,088 | +0.09(+2.63%) |
Apr 15, 2020 | 3.530 | 3.610 | 3.420 | 3.420 | 107,302 | -0.27(-7.32%) |
Apr 14, 2020 | 3.760 | 3.890 | 3.600 | 3.690 | 108,920 | -0.06(-1.60%) |
Apr 13, 2020 | 3.840 | 3.885 | 3.720 | 3.750 | 128,976 | -0.11(-2.85%) |
Apr 09, 2020 | 3.590 | 3.920 | 3.590 | 3.860 | 143,800 | +0.37(+10.60%) |
Apr 08, 2020 | 3.460 | 3.600 | 3.460 | 3.490 | 155,444 | +0.09(+2.65%) |
Apr 07, 2020 | 3.820 | 3.880 | 3.400 | 3.400 | 216,763 | -0.29(-7.86%) |
Apr 06, 2020 | 3.740 | 3.890 | 3.660 | 3.690 | 187,948 | +0.13(+3.65%) |
Apr 03, 2020 | 3.810 | 3.810 | 3.510 | 3.560 | 198,800 | -0.17(-4.56%) |
Apr 02, 2020 | 3.720 | 3.850 | 3.510 | 3.730 | 139,463 | +0.15(+4.19%) |
Apr 01, 2020 | 3.760 | 3.840 | 3.522 | 3.580 | 153,550 | -0.29(-7.49%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.670 | 3.870 | 182,779 | +0.05(+1.31%) |
Mar 30, 2020 | 3.710 | 3.820 | 3.560 | 3.820 | 138,834 | +0.22(+6.11%) |
Mar 27, 2020 | 3.820 | 3.920 | 3.560 | 3.600 | 109,200 | -0.38(-9.55%) |
Mar 26, 2020 | 3.610 | 4.000 | 3.610 | 3.980 | 228,722 | +0.35(+9.64%) |
Mar 25, 2020 | 3.570 | 3.800 | 3.420 | 3.630 | 291,582 | +0.07(+1.97%) |
Mar 24, 2020 | 3.510 | 3.600 | 3.330 | 3.560 | 176,624 | +0.17(+5.01%) |
Mar 23, 2020 | 3.300 | 3.440 | 3.110 | 3.390 | 156,784 | +0.01(+0.30%) |
Mar 20, 2020 | 3.510 | 3.720 | 3.130 | 3.380 | 411,400 | -0.18(-5.06%) |
Mar 19, 2020 | 3.080 | 3.600 | 3.080 | 3.560 | 255,552 | +0.41(+13.02%) |
Mar 18, 2020 | 3.560 | 3.570 | 3.110 | 3.150 | 269,439 | -0.64(-16.89%) |
Mar 17, 2020 | 3.290 | 3.820 | 3.250 | 3.790 | 182,794 | +0.52(+15.90%) |
Mar 16, 2020 | 3.280 | 3.620 | 3.220 | 3.270 | 235,741 | -0.36(-9.92%) |
Mar 13, 2020 | 3.540 | 3.630 | 3.340 | 3.630 | 198,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.330 | 3.520 | 3.200 | 3.360 | 259,044 | -0.26(-7.18%) |
Mar 11, 2020 | 3.830 | 3.830 | 3.590 | 3.620 | 158,945 | -0.29(-7.42%) |
Mar 10, 2020 | 3.860 | 3.910 | 3.700 | 3.910 | 173,237 | +0.15(+3.99%) |
Mar 09, 2020 | 3.930 | 3.990 | 3.670 | 3.760 | 242,650 | -0.37(-8.96%) |
Mar 06, 2020 | 4.150 | 4.220 | 4.120 | 4.130 | 251,600 | -0.09(-2.13%) |
Mar 05, 2020 | 4.400 | 4.428 | 4.180 | 4.220 | 294,979 | -0.28(-6.22%) |
Mar 04, 2020 | 4.690 | 4.690 | 4.280 | 4.500 | 219,790 | -0.10(-2.17%) |
Mar 03, 2020 | 4.530 | 4.660 | 4.410 | 4.600 | 208,887 | -0.01(-0.22%) |