Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.679 | 2.767 | 2.650 | 2.669 | 4,189,308 | +0.02(+0.74%) |
Mar 30, 2021 | 2.620 | 2.718 | 2.532 | 2.650 | 4,020,173 | +0.01(+0.37%) |
Mar 29, 2021 | 2.826 | 2.826 | 2.630 | 2.640 | 2,847,347 | -0.16(-5.61%) |
Mar 26, 2021 | 2.826 | 2.836 | 2.679 | 2.797 | 4,047,468 | +0.03(+1.06%) |
Mar 25, 2021 | 2.728 | 2.924 | 2.581 | 2.767 | 6,995,455 | +0.05(+1.81%) |
Mar 24, 2021 | 2.983 | 2.993 | 2.689 | 2.718 | 7,426,263 | -0.23(-7.67%) |
Mar 23, 2021 | 3.111 | 3.131 | 2.915 | 2.944 | 5,661,918 | -0.19(-5.96%) |
Mar 22, 2021 | 3.101 | 3.209 | 3.081 | 3.131 | 3,359,411 | +0.09(+2.90%) |
Mar 19, 2021 | 3.131 | 3.150 | 3.042 | 3.042 | 7,443,998 | -0.03(-0.96%) |
Mar 18, 2021 | 3.131 | 3.376 | 3.062 | 3.072 | 6,497,149 | -0.10(-3.10%) |
Mar 17, 2021 | 3.121 | 3.209 | 3.052 | 3.170 | 3,377,418 | +0.02(+0.62%) |
Mar 16, 2021 | 3.454 | 3.454 | 3.091 | 3.150 | 5,570,120 | -0.19(-5.59%) |
Mar 15, 2021 | 3.356 | 3.405 | 3.248 | 3.337 | 3,716,691 | +0.09(+2.72%) |
Mar 12, 2021 | 3.268 | 3.288 | 3.131 | 3.248 | 5,477,634 | -0.04(-1.19%) |
Mar 11, 2021 | 3.180 | 3.356 | 3.160 | 3.288 | 3,768,338 | +0.19(+6.01%) |
Mar 10, 2021 | 3.268 | 3.346 | 3.081 | 3.101 | 3,156,888 | -0.10(-3.07%) |
Mar 09, 2021 | 3.081 | 3.238 | 3.081 | 3.199 | 2,702,757 | +0.17(+5.50%) |
Mar 08, 2021 | 3.189 | 3.229 | 3.013 | 3.032 | 2,816,041 | -0.11(-3.44%) |
Mar 05, 2021 | 3.199 | 3.288 | 2.880 | 3.140 | 5,048,024 | +0.04(+1.27%) |
Mar 04, 2021 | 3.297 | 3.386 | 3.013 | 3.101 | 4,728,168 | -0.23(-6.78%) |
Mar 03, 2021 | 3.562 | 3.611 | 3.327 | 3.327 | 3,619,029 | -0.26(-7.38%) |
Mar 02, 2021 | 3.906 | 3.955 | 3.553 | 3.592 | 5,465,906 | -0.29(-7.58%) |
Mar 01, 2021 | 3.994 | 4.043 | 3.867 | 3.886 | 2,261,903 | -0.04(-1.00%) |
Feb 26, 2021 | 4.033 | 4.073 | 3.896 | 3.925 | 1,901,555 | -0.09(-2.20%) |
Feb 25, 2021 | 4.102 | 4.200 | 3.994 | 4.014 | 1,980,046 | -0.09(-2.15%) |
Feb 24, 2021 | 4.092 | 4.181 | 4.043 | 4.102 | 2,003,682 | +0.00(+0.00%) |
Feb 23, 2021 | 4.151 | 4.298 | 4.053 | 4.102 | 2,601,903 | -0.15(-3.46%) |
Feb 22, 2021 | 4.298 | 4.377 | 4.151 | 4.249 | 2,065,104 | -0.15(-3.35%) |
Feb 19, 2021 | 4.318 | 4.514 | 4.308 | 4.396 | 2,122,271 | +0.06(+1.36%) |
Feb 18, 2021 | 4.465 | 4.534 | 4.318 | 4.338 | 1,889,314 | -0.17(-3.70%) |
Feb 17, 2021 | 4.426 | 4.534 | 4.328 | 4.504 | 1,977,245 | -0.01(-0.22%) |
Feb 16, 2021 | 4.652 | 4.652 | 4.387 | 4.514 | 2,473,617 | -0.04(-0.86%) |
Feb 12, 2021 | 4.593 | 4.652 | 4.396 | 4.553 | 2,554,633 | -0.07(-1.49%) |
Feb 11, 2021 | 5.064 | 5.083 | 4.612 | 4.622 | 3,775,722 | -0.42(-8.37%) |
Feb 10, 2021 | 5.182 | 5.269 | 4.848 | 5.044 | 3,976,082 | -0.10(-1.91%) |
Feb 09, 2021 | 5.270 | 5.299 | 4.956 | 5.142 | 3,934,819 | -0.01(-0.19%) |
Feb 08, 2021 | 5.083 | 5.299 | 4.936 | 5.152 | 3,704,071 | +0.07(+1.35%) |
Feb 05, 2021 | 4.936 | 5.103 | 4.553 | 5.083 | 7,725,344 | -0.02(-0.38%) |
Feb 04, 2021 | 4.769 | 5.839 | 4.377 | 5.103 | 22,509,290 | +0.79(+18.18%) |
Feb 03, 2021 | 4.131 | 4.406 | 4.131 | 4.318 | 3,471,122 | +0.17(+4.02%) |
Feb 02, 2021 | 3.896 | 4.416 | 3.886 | 4.151 | 5,580,120 | +0.27(+7.09%) |
Feb 01, 2021 | 3.690 | 3.925 | 3.553 | 3.876 | 3,686,965 | +0.26(+7.34%) |
Jan 29, 2021 | 3.680 | 3.744 | 3.543 | 3.611 | 1,979,509 | +0.01(+0.27%) |
Jan 28, 2021 | 3.700 | 3.896 | 3.592 | 3.602 | 2,179,287 | -0.08(-2.13%) |
Jan 27, 2021 | 3.611 | 3.965 | 3.445 | 3.680 | 4,384,253 | +0.05(+1.35%) |
Jan 26, 2021 | 3.847 | 3.984 | 3.572 | 3.631 | 3,103,352 | -0.20(-5.13%) |
Jan 25, 2021 | 3.395 | 3.857 | 3.346 | 3.827 | 4,955,006 | +0.45(+13.37%) |
Jan 22, 2021 | 3.307 | 3.395 | 3.258 | 3.376 | 1,339,781 | +0.02(+0.58%) |
Jan 21, 2021 | 3.562 | 3.592 | 3.288 | 3.356 | 2,072,580 | -0.14(-3.93%) |
Jan 20, 2021 | 3.484 | 3.611 | 3.435 | 3.494 | 1,794,356 | +0.05(+1.42%) |
Jan 19, 2021 | 3.307 | 3.474 | 3.258 | 3.445 | 1,901,797 | +0.16(+4.78%) |
Jan 15, 2021 | 3.415 | 3.533 | 3.278 | 3.288 | 2,081,715 | -0.07(-2.05%) |
Jan 14, 2021 | 3.140 | 3.376 | 3.121 | 3.356 | 2,613,984 | +0.23(+7.21%) |
Jan 13, 2021 | 3.180 | 3.199 | 3.101 | 3.131 | 1,557,608 | -0.05(-1.54%) |
Jan 12, 2021 | 3.170 | 3.248 | 3.150 | 3.180 | 1,282,340 | +0.01(+0.31%) |
Jan 11, 2021 | 3.180 | 3.258 | 3.101 | 3.170 | 1,754,406 | -0.02(-0.62%) |
Jan 08, 2021 | 3.278 | 3.278 | 3.131 | 3.189 | 1,764,704 | -0.10(-2.99%) |
Jan 07, 2021 | 3.238 | 3.366 | 3.209 | 3.288 | 1,641,189 | +0.05(+1.52%) |
Jan 06, 2021 | 3.189 | 3.297 | 3.131 | 3.238 | 1,702,099 | +0.08(+2.48%) |
Jan 05, 2021 | 3.180 | 3.209 | 3.111 | 3.160 | 1,248,698 | -0.01(-0.31%) |
Jan 04, 2021 | 3.150 | 3.209 | 3.062 | 3.170 | 1,471,979 | +0.05(+1.57%) |
Dec 31, 2020 | 3.121 | 3.121 | 3.121 | 1,817,075 | -0.11(-3.34%) | |
Dec 30, 2020 | 3.180 | 3.238 | 3.111 | 3.229 | 1,817,075 | +0.12(+3.79%) |
Dec 29, 2020 | 3.180 | 3.258 | 3.072 | 3.111 | 3,173,980 | -0.09(-2.76%) |
Dec 28, 2020 | 3.356 | 3.376 | 3.170 | 3.199 | 2,207,613 | -0.13(-3.83%) |
Dec 24, 2020 | 3.445 | 3.454 | 3.317 | 3.327 | 903,547 | -0.09(-2.59%) |
Dec 23, 2020 | 3.356 | 3.435 | 3.248 | 3.415 | 1,572,625 | +0.05(+1.46%) |
Dec 22, 2020 | 3.415 | 3.435 | 3.297 | 3.366 | 1,441,387 | -0.03(-0.87%) |
Dec 21, 2020 | 3.435 | 3.474 | 3.317 | 3.395 | 2,324,403 | -0.09(-2.54%) |
Dec 18, 2020 | 3.611 | 3.768 | 3.484 | 3.484 | 10,574,061 | -0.15(-4.05%) |
Dec 17, 2020 | 3.543 | 3.651 | 3.435 | 3.631 | 2,490,205 | +0.09(+2.49%) |
Dec 16, 2020 | 3.621 | 3.646 | 3.487 | 3.543 | 1,161,778 | -0.08(-2.17%) |
Dec 15, 2020 | 3.651 | 3.680 | 3.494 | 3.621 | 1,749,611 | +0.02(+0.55%) |
Dec 14, 2020 | 3.454 | 3.719 | 3.395 | 3.602 | 2,747,115 | +0.23(+6.69%) |
Dec 11, 2020 | 3.307 | 3.523 | 3.297 | 3.376 | 2,151,924 | +0.03(+0.88%) |
Dec 10, 2020 | 3.229 | 3.415 | 3.180 | 3.346 | 1,915,782 | +0.14(+4.28%) |
Dec 09, 2020 | 3.199 | 3.278 | 3.131 | 3.209 | 2,113,636 | +0.00(+0.00%) |
Dec 08, 2020 | 3.219 | 3.238 | 3.032 | 3.209 | 3,268,433 | +0.01(+0.31%) |
Dec 07, 2020 | 3.297 | 3.317 | 3.121 | 3.199 | 2,771,575 | -0.07(-2.10%) |
Dec 04, 2020 | 3.356 | 3.356 | 3.219 | 3.268 | 2,594,577 | -0.06(-1.77%) |
Dec 03, 2020 | 3.523 | 3.611 | 3.278 | 3.327 | 3,889,014 | -0.24(-6.61%) |
Dec 02, 2020 | 3.729 | 3.739 | 3.513 | 3.562 | 2,072,674 | -0.17(-4.47%) |
Dec 01, 2020 | 3.660 | 3.935 | 3.660 | 3.729 | 2,709,406 | +0.10(+2.70%) |
Nov 30, 2020 | 3.680 | 3.768 | 3.592 | 3.631 | 1,589,045 | -0.01(-0.27%) |
Nov 27, 2020 | 3.425 | 3.670 | 3.425 | 3.641 | 1,670,039 | +0.20(+5.70%) |
Nov 25, 2020 | 3.553 | 3.562 | 3.386 | 3.445 | 3,597,885 | -0.14(-3.84%) |
Nov 24, 2020 | 3.533 | 3.729 | 3.464 | 3.582 | 2,068,115 | +0.07(+1.96%) |
Nov 23, 2020 | 3.631 | 3.660 | 3.494 | 3.513 | 1,935,406 | -0.07(-1.92%) |
Nov 20, 2020 | 3.641 | 3.680 | 3.543 | 3.582 | 2,268,497 | -0.10(-2.67%) |
Nov 19, 2020 | 3.749 | 3.768 | 3.621 | 3.680 | 966,692 | -0.06(-1.57%) |
Nov 18, 2020 | 3.906 | 3.935 | 3.700 | 3.739 | 1,422,313 | -0.13(-3.30%) |
Nov 17, 2020 | 3.808 | 3.886 | 3.739 | 3.867 | 1,400,660 | +0.06(+1.55%) |
Nov 16, 2020 | 3.798 | 3.916 | 3.729 | 3.808 | 2,243,328 | +0.09(+2.37%) |
Nov 13, 2020 | 3.749 | 3.798 | 3.661 | 3.719 | 1,703,360 | +0.01(+0.26%) |
Nov 12, 2020 | 3.925 | 3.974 | 3.631 | 3.710 | 3,392,095 | -0.26(-6.44%) |
Nov 11, 2020 | 4.073 | 4.171 | 3.925 | 3.965 | 1,184,641 | -0.11(-2.65%) |
Nov 10, 2020 | 3.965 | 4.102 | 3.906 | 4.073 | 2,359,181 | +0.18(+4.53%) |
Nov 09, 2020 | 3.886 | 4.014 | 3.808 | 3.896 | 1,727,353 | +0.15(+3.93%) |
Nov 06, 2020 | 3.945 | 3.974 | 3.739 | 3.749 | 1,761,443 | -0.21(-5.21%) |
Nov 05, 2020 | 3.886 | 4.014 | 3.778 | 3.955 | 1,874,593 | +0.13(+3.33%) |
Nov 04, 2020 | 3.778 | 3.994 | 3.768 | 3.827 | 2,163,402 | +0.03(+0.78%) |
Nov 03, 2020 | 3.739 | 3.847 | 3.680 | 3.798 | 1,584,180 | +0.13(+3.48%) |
Nov 02, 2020 | 3.621 | 3.955 | 3.602 | 3.670 | 2,124,278 | +0.05(+1.35%) |
Oct 30, 2020 | 3.660 | 3.768 | 3.572 | 3.621 | 1,448,100 | -0.03(-0.81%) |
Oct 29, 2020 | 3.621 | 3.719 | 3.327 | 3.651 | 1,858,787 | +0.03(+0.81%) |
Oct 28, 2020 | 3.690 | 3.719 | 3.543 | 3.621 | 1,312,045 | -0.15(-3.91%) |
Oct 27, 2020 | 3.582 | 3.808 | 3.553 | 3.768 | 1,435,298 | +0.19(+5.21%) |
Oct 26, 2020 | 3.857 | 3.867 | 3.503 | 3.582 | 3,631,870 | -0.28(-7.36%) |
Oct 23, 2020 | 3.994 | 4.073 | 3.847 | 3.867 | 2,613,225 | -0.14(-3.43%) |
Oct 22, 2020 | 3.955 | 4.073 | 3.955 | 4.004 | 1,846,002 | +0.04(+0.99%) |
Oct 21, 2020 | 4.122 | 4.161 | 3.925 | 3.965 | 1,259,286 | -0.10(-2.42%) |
Oct 20, 2020 | 4.122 | 4.210 | 3.955 | 4.063 | 1,845,682 | -0.06(-1.43%) |
Oct 19, 2020 | 4.367 | 4.367 | 4.092 | 4.122 | 1,087,837 | -0.18(-4.11%) |
Oct 16, 2020 | 4.181 | 4.367 | 4.171 | 4.298 | 852,801 | +0.11(+2.58%) |
Oct 15, 2020 | 3.984 | 4.220 | 3.974 | 4.190 | 1,439,305 | +0.17(+4.15%) |
Oct 14, 2020 | 4.416 | 4.465 | 4.004 | 4.024 | 3,242,867 | -0.38(-8.69%) |
Oct 13, 2020 | 4.220 | 4.475 | 4.210 | 4.406 | 1,854,539 | +0.14(+3.22%) |
Oct 12, 2020 | 4.318 | 4.328 | 4.181 | 4.269 | 929,026 | +0.00(+0.00%) |
Oct 09, 2020 | 4.347 | 4.446 | 4.200 | 4.269 | 1,358,836 | -0.05(-1.14%) |
Oct 08, 2020 | 4.406 | 4.455 | 4.259 | 4.318 | 1,171,717 | -0.05(-1.12%) |
Oct 07, 2020 | 4.190 | 4.426 | 4.063 | 4.367 | 1,459,754 | +0.26(+6.21%) |
Oct 06, 2020 | 4.014 | 4.210 | 4.004 | 4.112 | 1,517,269 | +0.10(+2.44%) |
Oct 05, 2020 | 3.817 | 4.024 | 3.808 | 4.014 | 1,329,961 | +0.21(+5.41%) |
Oct 02, 2020 | 3.886 | 3.984 | 3.808 | 3.808 | 1,540,014 | -0.17(-4.20%) |
Oct 01, 2020 | 3.925 | 4.024 | 3.886 | 3.974 | 1,104,683 | +0.05(+1.25%) |
Sep 30, 2020 | 3.994 | 4.063 | 3.876 | 3.925 | 1,322,415 | -0.07(-1.72%) |
Sep 29, 2020 | 3.974 | 4.053 | 3.906 | 3.994 | 1,279,168 | +0.02(+0.49%) |
Sep 28, 2020 | 3.974 | 4.063 | 3.886 | 3.974 | 1,252,064 | +0.03(+0.75%) |
Sep 25, 2020 | 3.925 | 4.004 | 3.827 | 3.945 | 2,068,366 | +0.08(+2.03%) |
Sep 24, 2020 | 4.161 | 4.220 | 3.837 | 3.867 | 2,800,478 | -0.34(-8.16%) |
Sep 23, 2020 | 4.171 | 4.426 | 4.053 | 4.210 | 2,438,829 | +0.06(+1.42%) |
Sep 22, 2020 | 4.652 | 4.652 | 4.063 | 4.151 | 4,059,605 | -0.44(-9.62%) |
Sep 21, 2020 | 4.868 | 5.064 | 4.573 | 4.593 | 3,364,051 | -0.49(-9.65%) |
Sep 18, 2020 | 5.221 | 5.348 | 4.760 | 5.083 | 7,663,287 | -0.01(-0.19%) |
Sep 17, 2020 | 4.975 | 5.152 | 4.936 | 5.093 | 4,599,720 | +0.08(+1.57%) |
Sep 16, 2020 | 4.917 | 5.123 | 4.897 | 5.015 | 4,293,336 | +0.10(+2.00%) |
Sep 15, 2020 | 5.211 | 5.221 | 4.877 | 4.917 | 4,621,925 | -0.19(-3.65%) |
Sep 14, 2020 | 5.044 | 5.221 | 4.966 | 5.103 | 4,633,590 | +0.21(+4.21%) |
Sep 11, 2020 | 5.074 | 5.525 | 4.701 | 4.897 | 8,598,220 | -0.20(-3.85%) |
Sep 10, 2020 | 4.112 | 5.280 | 4.112 | 5.093 | 20,280,058 | +0.98(+23.87%) |
Sep 09, 2020 | 3.896 | 4.122 | 3.896 | 4.112 | 1,837,693 | +0.24(+6.08%) |
Sep 08, 2020 | 3.945 | 4.063 | 3.719 | 3.876 | 2,113,281 | +0.03(+0.77%) |
Sep 04, 2020 | 3.965 | 3.994 | 3.680 | 3.847 | 1,870,680 | -0.09(-2.24%) |
Sep 03, 2020 | 4.171 | 4.230 | 3.886 | 3.935 | 2,175,919 | -0.23(-5.42%) |
Sep 02, 2020 | 4.161 | 4.181 | 4.063 | 4.161 | 1,337,808 | -0.01(-0.24%) |
Sep 01, 2020 | 4.289 | 4.328 | 4.082 | 4.171 | 2,418,636 | -0.11(-2.52%) |
Aug 31, 2020 | 4.151 | 4.328 | 4.102 | 4.279 | 2,133,960 | +0.08(+1.87%) |
Aug 28, 2020 | 3.994 | 4.259 | 3.965 | 4.200 | 1,729,854 | +0.25(+6.20%) |
Aug 27, 2020 | 3.984 | 4.033 | 3.857 | 3.955 | 1,262,657 | -0.03(-0.74%) |
Aug 26, 2020 | 4.122 | 4.141 | 3.955 | 3.984 | 1,818,237 | -0.15(-3.56%) |
Aug 25, 2020 | 3.876 | 4.161 | 3.827 | 4.131 | 1,532,203 | +0.26(+6.58%) |
Aug 24, 2020 | 4.200 | 4.200 | 3.847 | 3.876 | 1,997,087 | -0.26(-6.40%) |
Aug 21, 2020 | 4.318 | 4.354 | 4.033 | 4.141 | 1,968,911 | -0.21(-4.74%) |
Aug 20, 2020 | 4.357 | 4.406 | 4.210 | 4.347 | 1,954,324 | +0.11(+2.55%) |
Aug 19, 2020 | 4.249 | 4.387 | 4.033 | 4.239 | 2,595,825 | +0.02(+0.47%) |
Aug 18, 2020 | 3.935 | 4.289 | 3.896 | 4.220 | 7,796,383 | +0.30(+7.77%) |
Aug 17, 2020 | 3.631 | 3.945 | 3.611 | 3.916 | 1,668,768 | +0.27(+7.55%) |
Aug 14, 2020 | 3.749 | 3.749 | 3.567 | 3.641 | 1,406,220 | -0.08(-2.11%) |
Aug 13, 2020 | 3.484 | 3.798 | 3.445 | 3.719 | 1,942,140 | +0.23(+6.46%) |
Aug 12, 2020 | 3.513 | 3.582 | 3.445 | 3.494 | 1,569,397 | +0.03(+0.85%) |
Aug 11, 2020 | 3.582 | 3.592 | 3.400 | 3.464 | 2,501,092 | -0.10(-2.75%) |
Aug 10, 2020 | 3.690 | 3.719 | 3.562 | 3.562 | 1,816,768 | -0.12(-3.20%) |
Aug 07, 2020 | 3.278 | 3.759 | 3.278 | 3.680 | 3,404,580 | +0.43(+13.29%) |
Aug 06, 2020 | 3.180 | 3.346 | 3.170 | 3.248 | 1,885,494 | -0.03(-0.90%) |
Aug 05, 2020 | 3.288 | 3.297 | 3.160 | 3.278 | 2,176,511 | +0.02(+0.60%) |
Aug 04, 2020 | 3.160 | 3.356 | 3.081 | 3.258 | 2,235,933 | +0.06(+1.84%) |
Aug 03, 2020 | 3.013 | 3.229 | 3.013 | 3.199 | 1,875,847 | +0.22(+7.24%) |
Jul 31, 2020 | 3.052 | 3.101 | 2.944 | 2.983 | 1,807,094 | -0.10(-3.18%) |
Jul 30, 2020 | 2.895 | 3.121 | 2.836 | 3.081 | 2,208,948 | +0.16(+5.37%) |
Jul 29, 2020 | 3.013 | 3.052 | 2.875 | 2.924 | 3,017,357 | -0.11(-3.56%) |
Jul 28, 2020 | 3.140 | 3.219 | 2.983 | 3.032 | 3,909,233 | -0.10(-3.13%) |
Jul 27, 2020 | 3.160 | 3.209 | 3.072 | 3.131 | 2,245,489 | -0.05(-1.54%) |
Jul 24, 2020 | 3.356 | 3.366 | 3.160 | 3.180 | 2,498,689 | -0.16(-4.71%) |
Jul 23, 2020 | 3.464 | 3.484 | 3.307 | 3.337 | 2,135,489 | -0.13(-3.68%) |
Jul 22, 2020 | 3.533 | 3.550 | 3.268 | 3.464 | 10,016,378 | -0.08(-2.22%) |
Jul 21, 2020 | 3.660 | 3.700 | 3.454 | 3.543 | 2,543,073 | -0.11(-2.96%) |
Jul 20, 2020 | 3.641 | 3.778 | 3.543 | 3.651 | 2,095,256 | +0.12(+3.33%) |
Jul 17, 2020 | 3.454 | 3.562 | 3.454 | 3.533 | 1,520,246 | +0.05(+1.41%) |
Jul 16, 2020 | 3.572 | 3.572 | 3.356 | 3.484 | 2,353,924 | -0.14(-3.79%) |
Jul 15, 2020 | 3.572 | 3.631 | 3.494 | 3.621 | 1,775,778 | +0.08(+2.22%) |
Jul 14, 2020 | 3.474 | 3.562 | 3.405 | 3.543 | 1,775,964 | +0.07(+1.98%) |
Jul 13, 2020 | 3.729 | 3.749 | 3.474 | 3.474 | 2,249,949 | -0.25(-6.60%) |
Jul 10, 2020 | 3.935 | 3.935 | 3.690 | 3.719 | 1,662,804 | -0.13(-3.32%) |
Jul 09, 2020 | 3.857 | 3.935 | 3.822 | 3.847 | 1,399,426 | -0.01(-0.25%) |
Jul 08, 2020 | 3.945 | 3.965 | 3.827 | 3.857 | 1,574,701 | -0.07(-1.75%) |
Jul 07, 2020 | 3.827 | 3.984 | 3.827 | 3.925 | 1,313,341 | +0.04(+1.01%) |
Jul 06, 2020 | 3.965 | 3.994 | 3.857 | 3.886 | 1,318,488 | -0.06(-1.49%) |
Jul 02, 2020 | 4.014 | 4.033 | 3.871 | 3.945 | 1,274,565 | +0.00(+0.00%) |
Jul 01, 2020 | 3.925 | 3.979 | 3.813 | 3.945 | 1,561,759 | +0.09(+2.29%) |
Jun 30, 2020 | 3.857 | 3.965 | 3.778 | 3.857 | 2,385,330 | -0.04(-1.01%) |
Jun 29, 2020 | 3.906 | 4.151 | 3.837 | 3.896 | 2,675,987 | +0.00(+0.00%) |
Jun 26, 2020 | 3.994 | 4.097 | 3.867 | 3.896 | 6,685,557 | -0.20(-4.80%) |
Jun 25, 2020 | 4.073 | 4.298 | 3.935 | 4.092 | 2,825,065 | -0.01(-0.24%) |
Jun 24, 2020 | 4.043 | 4.181 | 3.876 | 4.102 | 2,658,942 | +0.03(+0.72%) |
Jun 23, 2020 | 4.102 | 4.161 | 3.994 | 4.073 | 2,700,658 | -0.08(-1.89%) |
Jun 22, 2020 | 3.925 | 4.171 | 3.690 | 4.151 | 5,353,566 | +0.39(+10.44%) |
Jun 19, 2020 | 3.670 | 3.857 | 3.670 | 3.759 | 7,578,710 | +0.10(+2.68%) |
Jun 18, 2020 | 3.484 | 3.690 | 3.484 | 3.660 | 1,686,335 | +0.14(+3.90%) |
Jun 17, 2020 | 3.464 | 3.641 | 3.464 | 3.523 | 1,915,710 | +0.03(+0.84%) |
Jun 16, 2020 | 3.582 | 3.631 | 3.445 | 3.494 | 2,397,556 | -0.05(-1.39%) |
Jun 15, 2020 | 3.366 | 3.572 | 3.307 | 3.543 | 2,580,971 | +0.12(+3.44%) |
Jun 12, 2020 | 3.572 | 3.592 | 3.180 | 3.425 | 3,105,810 | -0.11(-3.06%) |
Jun 11, 2020 | 3.837 | 3.867 | 3.523 | 3.533 | 2,540,307 | -0.39(-10.00%) |
Jun 10, 2020 | 3.680 | 4.024 | 3.670 | 3.925 | 3,046,724 | +0.23(+6.10%) |
Jun 09, 2020 | 3.680 | 3.739 | 3.621 | 3.700 | 1,696,083 | -0.02(-0.53%) |
Jun 08, 2020 | 3.837 | 3.906 | 3.621 | 3.719 | 2,515,823 | -0.06(-1.56%) |
Jun 05, 2020 | 3.660 | 3.867 | 3.562 | 3.778 | 2,411,361 | +0.12(+3.22%) |
Jun 04, 2020 | 3.631 | 3.857 | 3.602 | 3.660 | 2,790,621 | -0.03(-0.80%) |
Jun 03, 2020 | 4.102 | 4.102 | 3.670 | 3.690 | 5,025,493 | -0.30(-7.62%) |
Jun 02, 2020 | 4.603 | 4.691 | 3.857 | 3.994 | 10,947,540 | -0.18(-4.24%) |
Jun 01, 2020 | 3.749 | 4.220 | 3.690 | 4.171 | 10,279,318 | +0.51(+13.94%) |
May 29, 2020 | 2.895 | 3.719 | 2.836 | 3.660 | 16,631,914 | +0.83(+29.51%) |
May 28, 2020 | 2.748 | 2.885 | 2.679 | 2.826 | 4,222,950 | +0.13(+4.73%) |
May 27, 2020 | 2.601 | 2.777 | 2.483 | 2.699 | 4,963,018 | +0.21(+8.27%) |
May 26, 2020 | 2.532 | 2.601 | 2.463 | 2.493 | 3,187,115 | +0.04(+1.60%) |
May 22, 2020 | 2.453 | 2.552 | 2.409 | 2.453 | 2,240,373 | +0.01(+0.40%) |
May 21, 2020 | 2.473 | 2.483 | 2.385 | 2.444 | 1,638,005 | -0.01(-0.40%) |
May 20, 2020 | 2.493 | 2.542 | 2.404 | 2.453 | 2,435,400 | +0.02(+0.81%) |
May 19, 2020 | 2.463 | 2.591 | 2.414 | 2.434 | 2,830,008 | -0.02(-0.80%) |
May 18, 2020 | 2.434 | 2.483 | 2.355 | 2.453 | 2,873,733 | +0.12(+5.04%) |
May 15, 2020 | 2.287 | 2.385 | 2.257 | 2.336 | 2,996,267 | +0.09(+3.93%) |
May 14, 2020 | 2.453 | 2.473 | 2.237 | 2.247 | 5,577,141 | -0.24(-9.49%) |
May 13, 2020 | 2.512 | 2.689 | 2.375 | 2.483 | 3,751,175 | -0.03(-1.17%) |
May 12, 2020 | 2.561 | 2.718 | 2.512 | 2.512 | 2,149,328 | -0.07(-2.66%) |
May 11, 2020 | 2.444 | 2.591 | 2.414 | 2.581 | 1,511,443 | +0.10(+3.95%) |
May 08, 2020 | 2.483 | 2.571 | 2.444 | 2.483 | 1,270,285 | -0.01(-0.39%) |
May 07, 2020 | 2.601 | 2.630 | 2.287 | 2.493 | 3,105,354 | -0.10(-3.79%) |
May 06, 2020 | 2.552 | 2.610 | 2.493 | 2.591 | 2,482,576 | +0.09(+3.53%) |
May 05, 2020 | 2.581 | 2.679 | 2.483 | 2.502 | 5,423,625 | -0.01(-0.39%) |
May 04, 2020 | 2.424 | 2.522 | 2.375 | 2.512 | 1,206,545 | +0.10(+4.07%) |
May 01, 2020 | 2.581 | 2.615 | 2.326 | 2.414 | 2,776,775 | -0.20(-7.52%) |
Apr 30, 2020 | 2.679 | 2.767 | 2.591 | 2.610 | 1,469,407 | -0.08(-2.92%) |
Apr 29, 2020 | 2.767 | 2.767 | 2.620 | 2.689 | 1,892,423 | -0.03(-1.08%) |
Apr 28, 2020 | 2.856 | 2.866 | 2.709 | 2.718 | 1,488,267 | -0.07(-2.46%) |
Apr 27, 2020 | 2.816 | 2.836 | 2.699 | 2.787 | 1,869,225 | +0.05(+1.79%) |
Apr 24, 2020 | 2.748 | 2.767 | 2.679 | 2.738 | 1,462,876 | +0.01(+0.36%) |
Apr 23, 2020 | 2.748 | 2.787 | 2.699 | 2.728 | 1,315,465 | -0.02(-0.71%) |
Apr 22, 2020 | 2.836 | 2.866 | 2.709 | 2.748 | 1,782,989 | -0.03(-1.06%) |
Apr 21, 2020 | 2.797 | 2.895 | 2.601 | 2.777 | 5,371,213 | +0.05(+1.80%) |
Apr 20, 2020 | 2.620 | 2.934 | 2.610 | 2.728 | 4,921,048 | +0.09(+3.35%) |
Apr 17, 2020 | 2.630 | 2.728 | 2.581 | 2.640 | 1,723,129 | +0.08(+3.07%) |
Apr 16, 2020 | 2.561 | 2.630 | 2.424 | 2.561 | 1,633,286 | +0.01(+0.38%) |
Apr 15, 2020 | 2.571 | 2.601 | 2.473 | 2.552 | 1,227,584 | -0.10(-3.70%) |
Apr 14, 2020 | 2.630 | 2.787 | 2.610 | 2.650 | 3,489,160 | +0.09(+3.45%) |
Apr 13, 2020 | 2.453 | 2.650 | 2.434 | 2.561 | 1,923,501 | +0.11(+4.40%) |
Apr 09, 2020 | 2.375 | 2.493 | 2.306 | 2.453 | 2,760,674 | +0.16(+6.84%) |
Apr 08, 2020 | 2.394 | 2.404 | 2.267 | 2.296 | 1,995,848 | -0.04(-1.68%) |
Apr 07, 2020 | 2.483 | 2.640 | 2.316 | 2.336 | 5,280,571 | -0.09(-3.64%) |
Apr 06, 2020 | 2.375 | 2.493 | 2.375 | 2.424 | 2,247,000 | +0.10(+4.22%) |
Apr 03, 2020 | 2.306 | 2.385 | 2.277 | 2.326 | 1,235,231 | +0.00(+0.00%) |
Apr 02, 2020 | 2.237 | 2.365 | 2.228 | 2.326 | 1,313,191 | +0.06(+2.60%) |