Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.937 | 5.937 | 5.653 | 5.910 | 28,406 | +0.04(+0.76%) |
Jun 29, 2021 | 5.750 | 6.105 | 5.750 | 5.866 | 69,877 | +0.22(+3.93%) |
Jun 28, 2021 | 5.679 | 5.679 | 5.644 | 5.644 | 3,163 | -0.08(-1.40%) |
Jun 25, 2021 | 5.608 | 5.724 | 5.608 | 5.724 | 10,803 | +0.11(+1.90%) |
Jun 24, 2021 | 5.679 | 5.919 | 5.608 | 5.617 | 7,428 | -0.08(-1.40%) |
Jun 23, 2021 | 5.866 | 5.866 | 5.697 | 5.697 | 7,883 | +0.05(+0.94%) |
Jun 22, 2021 | 5.768 | 5.865 | 5.573 | 5.644 | 20,815 | -0.03(-0.45%) |
Jun 21, 2021 | 5.759 | 5.759 | 5.558 | 5.670 | 8,980 | -0.02(-0.33%) |
Jun 18, 2021 | 5.591 | 5.688 | 5.591 | 5.688 | 14,110 | +0.10(+1.75%) |
Jun 17, 2021 | 5.727 | 5.743 | 5.546 | 5.591 | 3,231 | +0.04(+0.64%) |
Jun 16, 2021 | 5.591 | 5.591 | 5.555 | 5.555 | 2,350 | -0.16(-2.79%) |
Jun 15, 2021 | 5.715 | 5.715 | 5.715 | 5.715 | 456 | +0.10(+1.73%) |
Jun 14, 2021 | 5.768 | 5.768 | 5.617 | 5.617 | 19,798 | -0.02(-0.31%) |
Jun 11, 2021 | 5.768 | 5.768 | 5.635 | 5.635 | 9,057 | -0.09(-1.55%) |
Jun 10, 2021 | 5.679 | 5.768 | 5.679 | 5.724 | 4,315 | +0.13(+2.38%) |
Jun 09, 2021 | 5.733 | 5.759 | 5.591 | 5.591 | 4,063 | +0.01(+0.16%) |
Jun 08, 2021 | 5.564 | 5.591 | 5.564 | 5.582 | 3,657 | +0.00(+0.00%) |
Jun 07, 2021 | 5.591 | 5.608 | 5.511 | 5.582 | 10,392 | -0.10(-1.72%) |
Jun 04, 2021 | 5.564 | 5.679 | 5.555 | 5.679 | 5,093 | +0.16(+2.89%) |
Jun 03, 2021 | 5.662 | 5.670 | 5.520 | 5.520 | 1,866 | -0.06(-1.11%) |
Jun 02, 2021 | 5.511 | 5.766 | 5.511 | 5.582 | 6,284 | -0.11(-1.87%) |
Jun 01, 2021 | 5.591 | 5.724 | 5.511 | 5.688 | 2,192 | +0.26(+4.78%) |
May 28, 2021 | 5.458 | 5.716 | 5.413 | 5.429 | 14,778 | -0.12(-2.20%) |
May 27, 2021 | 5.440 | 5.635 | 5.440 | 5.551 | 16,986 | +0.13(+2.37%) |
May 26, 2021 | 5.591 | 5.591 | 5.413 | 5.422 | 15,264 | -0.18(-3.17%) |
May 25, 2021 | 5.582 | 5.750 | 5.582 | 5.599 | 13,549 | -0.16(-2.77%) |
May 24, 2021 | 5.706 | 5.768 | 5.600 | 5.759 | 16,174 | +0.04(+0.62%) |
May 21, 2021 | 5.706 | 5.724 | 5.688 | 5.724 | 3,752 | +0.03(+0.54%) |
May 20, 2021 | 5.653 | 5.724 | 5.653 | 5.693 | 5,205 | +0.01(+0.23%) |
May 19, 2021 | 5.653 | 5.697 | 5.653 | 5.680 | 1,689 | +0.00(+0.00%) |
May 18, 2021 | 5.705 | 5.715 | 5.642 | 5.680 | 1,987 | -0.01(-0.16%) |
May 17, 2021 | 5.697 | 5.697 | 5.636 | 5.689 | 6,131 | -0.03(-0.46%) |
May 14, 2021 | 5.733 | 5.909 | 5.680 | 5.715 | 28,183 | -0.10(-1.67%) |
May 13, 2021 | 5.711 | 5.952 | 5.711 | 5.812 | 4,966 | +0.15(+2.56%) |
May 12, 2021 | 5.847 | 5.847 | 5.636 | 5.666 | 23,514 | -0.22(-3.81%) |
May 11, 2021 | 5.636 | 5.891 | 5.636 | 5.891 | 6,102 | -0.05(-0.89%) |
May 10, 2021 | 5.873 | 5.953 | 5.804 | 5.944 | 7,188 | +0.27(+4.81%) |
May 07, 2021 | 5.583 | 5.671 | 5.548 | 5.671 | 6,024 | +0.08(+1.42%) |
May 06, 2021 | 5.935 | 5.944 | 5.592 | 5.592 | 7,249 | -0.06(-1.01%) |
May 05, 2021 | 5.677 | 5.684 | 5.636 | 5.649 | 2,798 | +0.02(+0.31%) |
May 04, 2021 | 5.733 | 5.768 | 5.592 | 5.631 | 18,846 | -0.21(-3.54%) |
May 03, 2021 | 5.768 | 5.838 | 5.724 | 5.838 | 17,763 | +0.03(+0.45%) |
Apr 30, 2021 | 5.917 | 5.917 | 5.812 | 5.812 | 3,520 | -0.09(-1.49%) |
Apr 29, 2021 | 5.917 | 6.023 | 5.900 | 5.900 | 1,352 | -0.07(-1.18%) |
Apr 28, 2021 | 5.935 | 5.970 | 5.856 | 5.970 | 7,622 | +0.07(+1.19%) |
Apr 27, 2021 | 5.935 | 5.944 | 5.900 | 5.900 | 2,681 | -0.06(-1.03%) |
Apr 26, 2021 | 6.066 | 6.066 | 5.961 | 5.961 | 2,614 | -0.06(-1.02%) |
Apr 23, 2021 | 6.076 | 6.076 | 6.022 | 6.023 | 1,022 | -0.04(-0.73%) |
Apr 22, 2021 | 6.002 | 6.094 | 6.002 | 6.067 | 15,294 | +0.10(+1.62%) |
Apr 21, 2021 | 5.917 | 6.076 | 5.875 | 5.970 | 11,012 | +0.13(+2.26%) |
Apr 20, 2021 | 5.821 | 5.953 | 5.812 | 5.838 | 7,684 | +0.03(+0.45%) |
Apr 19, 2021 | 5.812 | 5.829 | 5.812 | 5.812 | 9,036 | -0.03(-0.53%) |
Apr 16, 2021 | 5.900 | 6.034 | 5.821 | 5.843 | 8,062 | -0.06(-0.97%) |
Apr 15, 2021 | 5.979 | 5.979 | 5.812 | 5.900 | 9,708 | -0.08(-1.33%) |
Apr 14, 2021 | 5.988 | 6.058 | 5.919 | 5.979 | 5,431 | +0.06(+1.04%) |
Apr 13, 2021 | 6.023 | 6.023 | 5.900 | 5.917 | 10,995 | -0.12(-2.04%) |
Apr 12, 2021 | 5.917 | 6.102 | 5.882 | 6.041 | 17,811 | +0.18(+3.00%) |
Apr 09, 2021 | 5.900 | 5.900 | 5.768 | 5.865 | 7,381 | -0.05(-0.89%) |
Apr 08, 2021 | 5.970 | 6.064 | 5.900 | 5.917 | 5,729 | +0.03(+0.45%) |
Apr 07, 2021 | 5.926 | 5.974 | 5.856 | 5.891 | 15,533 | +0.00(+0.00%) |
Apr 06, 2021 | 5.865 | 6.102 | 5.847 | 5.891 | 17,780 | +0.07(+1.21%) |
Apr 05, 2021 | 5.988 | 6.120 | 5.812 | 5.821 | 106,181 | -0.17(-2.79%) |
Apr 01, 2021 | 5.636 | 6.050 | 5.636 | 5.988 | 100,843 | +0.44(+7.94%) |
Mar 31, 2021 | 5.266 | 5.592 | 5.266 | 5.548 | 43,254 | +0.27(+5.09%) |
Mar 30, 2021 | 5.257 | 5.283 | 5.222 | 5.279 | 12,780 | -0.02(-0.42%) |
Mar 29, 2021 | 5.204 | 5.301 | 5.204 | 5.301 | 15,116 | +0.03(+0.50%) |
Mar 26, 2021 | 5.195 | 5.372 | 5.195 | 5.275 | 55,872 | -0.01(-0.17%) |
Mar 25, 2021 | 5.116 | 5.354 | 5.116 | 5.283 | 93,570 | +0.18(+3.63%) |
Mar 24, 2021 | 5.433 | 5.460 | 5.063 | 5.099 | 23,722 | -0.33(-6.16%) |
Mar 23, 2021 | 5.477 | 5.512 | 5.407 | 5.433 | 9,711 | -0.06(-1.12%) |
Mar 22, 2021 | 5.389 | 5.504 | 5.389 | 5.495 | 3,697 | -0.01(-0.16%) |
Mar 19, 2021 | 5.331 | 5.504 | 5.331 | 5.504 | 1,589 | +0.01(+0.16%) |
Mar 18, 2021 | 5.583 | 5.583 | 5.327 | 5.495 | 9,322 | -0.08(-1.42%) |
Mar 17, 2021 | 5.583 | 5.583 | 5.548 | 5.574 | 9,204 | +0.04(+0.80%) |
Mar 16, 2021 | 5.548 | 5.548 | 5.521 | 5.530 | 7,897 | -0.02(-0.32%) |
Mar 15, 2021 | 5.548 | 5.548 | 5.477 | 5.548 | 11,283 | +0.00(+0.00%) |
Mar 12, 2021 | 5.460 | 5.548 | 5.460 | 5.548 | 8,971 | +0.05(+0.96%) |
Mar 11, 2021 | 5.336 | 5.503 | 5.336 | 5.495 | 12,407 | +0.19(+3.66%) |
Mar 10, 2021 | 5.336 | 5.389 | 5.248 | 5.301 | 18,985 | +0.01(+0.18%) |
Mar 09, 2021 | 5.116 | 5.291 | 5.116 | 5.291 | 21,760 | -0.01(-0.18%) |
Mar 08, 2021 | 5.336 | 5.336 | 5.151 | 5.301 | 17,549 | +0.10(+1.86%) |
Mar 05, 2021 | 5.213 | 5.283 | 5.107 | 5.204 | 11,583 | -0.01(-0.17%) |
Mar 04, 2021 | 5.398 | 5.398 | 5.143 | 5.213 | 64,609 | -0.19(-3.58%) |
Mar 03, 2021 | 5.195 | 5.407 | 5.151 | 5.407 | 39,027 | +0.24(+4.70%) |
Mar 02, 2021 | 5.266 | 5.266 | 5.150 | 5.164 | 3,200 | +0.02(+0.41%) |
Mar 01, 2021 | 5.195 | 5.301 | 5.143 | 5.143 | 26,370 | +0.04(+0.86%) |
Feb 26, 2021 | 5.126 | 5.173 | 5.099 | 5.099 | 18,964 | -0.04(-0.86%) |
Feb 25, 2021 | 5.107 | 5.253 | 5.081 | 5.143 | 77,360 | -0.02(-0.34%) |
Feb 24, 2021 | 5.143 | 5.186 | 5.113 | 5.160 | 6,960 | +0.05(+1.03%) |
Feb 23, 2021 | 5.063 | 5.401 | 5.063 | 5.107 | 34,658 | -0.18(-3.33%) |
Feb 22, 2021 | 5.372 | 5.372 | 5.257 | 5.283 | 5,704 | -0.06(-1.15%) |
Feb 19, 2021 | 5.239 | 5.345 | 5.239 | 5.345 | 5,223 | +0.07(+1.34%) |
Feb 18, 2021 | 5.178 | 5.275 | 5.178 | 5.275 | 13,266 | +0.02(+0.33%) |
Feb 17, 2021 | 5.398 | 5.407 | 5.134 | 5.257 | 15,679 | -0.16(-2.93%) |
Feb 16, 2021 | 5.213 | 5.416 | 5.213 | 5.416 | 29,246 | +0.16(+3.02%) |
Feb 12, 2021 | 5.222 | 5.259 | 5.169 | 5.257 | 18,737 | -0.03(-0.50%) |
Feb 11, 2021 | 5.205 | 5.283 | 5.100 | 5.283 | 36,716 | +0.06(+1.17%) |
Feb 10, 2021 | 5.353 | 5.380 | 5.126 | 5.222 | 67,475 | -0.07(-1.32%) |
Feb 09, 2021 | 5.074 | 5.371 | 5.004 | 5.292 | 77,201 | +0.18(+3.59%) |
Feb 08, 2021 | 5.161 | 5.161 | 4.978 | 5.109 | 27,911 | +0.14(+2.81%) |
Feb 05, 2021 | 4.978 | 5.004 | 4.938 | 4.969 | 47,177 | -0.01(-0.18%) |
Feb 04, 2021 | 5.030 | 5.030 | 4.908 | 4.978 | 20,395 | -0.04(-0.87%) |
Feb 03, 2021 | 4.969 | 5.083 | 4.943 | 5.021 | 38,514 | +0.09(+1.77%) |
Feb 02, 2021 | 4.978 | 5.056 | 4.890 | 4.934 | 25,189 | +0.04(+0.89%) |
Feb 01, 2021 | 5.083 | 5.083 | 4.742 | 4.890 | 40,405 | -0.19(-3.78%) |
Jan 29, 2021 | 4.716 | 5.537 | 4.628 | 5.083 | 194,779 | +0.36(+7.58%) |
Jan 28, 2021 | 4.663 | 4.788 | 4.663 | 4.725 | 8,376 | +0.06(+1.31%) |
Jan 27, 2021 | 4.838 | 4.890 | 4.620 | 4.663 | 30,805 | -0.24(-4.94%) |
Jan 26, 2021 | 4.969 | 4.978 | 4.890 | 4.906 | 17,653 | -0.03(-0.58%) |
Jan 25, 2021 | 5.056 | 5.056 | 4.908 | 4.934 | 18,259 | -0.04(-0.88%) |
Jan 22, 2021 | 5.118 | 5.118 | 4.952 | 4.978 | 14,886 | -0.06(-1.23%) |
Jan 21, 2021 | 5.180 | 5.221 | 5.030 | 5.040 | 16,652 | -0.01(-0.24%) |
Jan 20, 2021 | 5.283 | 5.283 | 4.978 | 5.052 | 29,558 | -0.07(-1.45%) |
Jan 19, 2021 | 5.240 | 5.275 | 5.065 | 5.126 | 31,011 | +0.14(+2.80%) |
Jan 15, 2021 | 5.161 | 5.161 | 4.917 | 4.987 | 13,741 | -0.17(-3.22%) |
Jan 14, 2021 | 5.275 | 5.275 | 5.065 | 5.152 | 28,194 | -0.15(-2.80%) |
Jan 13, 2021 | 5.164 | 5.319 | 5.164 | 5.301 | 3,052 | +0.08(+1.51%) |
Jan 12, 2021 | 5.179 | 5.318 | 5.179 | 5.222 | 26,237 | -0.01(-0.17%) |
Jan 11, 2021 | 5.345 | 5.345 | 5.170 | 5.231 | 12,732 | -0.07(-1.32%) |
Jan 08, 2021 | 5.266 | 5.301 | 5.209 | 5.301 | 10,534 | +0.05(+1.00%) |
Jan 07, 2021 | 5.231 | 5.266 | 5.196 | 5.249 | 11,289 | +0.08(+1.52%) |
Jan 06, 2021 | 5.179 | 5.240 | 5.152 | 5.170 | 12,066 | +0.04(+0.85%) |
Jan 05, 2021 | 4.978 | 5.222 | 4.978 | 5.126 | 15,940 | +0.10(+1.91%) |
Jan 04, 2021 | 5.240 | 5.432 | 4.949 | 5.030 | 24,619 | -0.08(-1.54%) |
Dec 31, 2020 | 5.109 | 5.109 | 5.109 | 54,871 | -0.26(-4.82%) | |
Dec 30, 2020 | 5.310 | 5.467 | 5.179 | 5.368 | 54,871 | +0.16(+3.13%) |
Dec 29, 2020 | 5.170 | 5.240 | 5.030 | 5.205 | 23,650 | +0.11(+2.23%) |
Dec 28, 2020 | 4.890 | 5.126 | 4.890 | 5.091 | 39,098 | +0.27(+5.62%) |
Dec 24, 2020 | 4.890 | 4.911 | 4.821 | 4.821 | 7,328 | -0.07(-1.43%) |
Dec 23, 2020 | 4.794 | 4.934 | 4.759 | 4.890 | 44,935 | +0.22(+4.67%) |
Dec 22, 2020 | 4.690 | 4.690 | 4.630 | 4.672 | 8,210 | -0.00(-0.00%) |
Dec 21, 2020 | 4.777 | 4.794 | 4.672 | 4.672 | 12,292 | +0.03(+0.56%) |
Dec 18, 2020 | 4.716 | 4.716 | 4.646 | 4.646 | 7,328 | +0.00(+0.00%) |
Dec 17, 2020 | 4.646 | 4.707 | 4.639 | 4.646 | 38,760 | +0.00(+0.00%) |
Dec 16, 2020 | 4.716 | 4.716 | 4.642 | 4.646 | 3,632 | -0.01(-0.19%) |
Dec 15, 2020 | 4.672 | 4.751 | 4.620 | 4.655 | 2,047 | +0.03(+0.57%) |
Dec 14, 2020 | 4.620 | 4.681 | 4.620 | 4.628 | 12,798 | +0.00(+0.00%) |
Dec 11, 2020 | 4.672 | 4.711 | 4.628 | 4.628 | 6,641 | -0.04(-0.93%) |
Dec 10, 2020 | 4.672 | 4.672 | 4.646 | 4.672 | 8,576 | -0.03(-0.74%) |
Dec 09, 2020 | 4.783 | 4.783 | 4.672 | 4.707 | 6,786 | -0.07(-1.46%) |
Dec 08, 2020 | 4.786 | 4.786 | 4.759 | 4.777 | 7,021 | -0.01(-0.18%) |
Dec 07, 2020 | 4.633 | 4.786 | 4.633 | 4.786 | 15,973 | +0.11(+2.43%) |
Dec 04, 2020 | 4.716 | 4.777 | 4.667 | 4.672 | 23,016 | +0.03(+0.75%) |
Dec 03, 2020 | 4.628 | 4.742 | 4.559 | 4.637 | 17,859 | +0.01(+0.19%) |
Dec 02, 2020 | 4.620 | 4.628 | 4.546 | 4.628 | 12,560 | +0.02(+0.38%) |
Dec 01, 2020 | 4.751 | 4.761 | 4.585 | 4.611 | 17,139 | -0.13(-2.76%) |
Nov 30, 2020 | 4.742 | 4.742 | 4.672 | 4.742 | 16,209 | +0.05(+1.13%) |
Nov 27, 2020 | 4.585 | 4.725 | 4.585 | 4.689 | 4,809 | +0.10(+2.27%) |
Nov 25, 2020 | 4.419 | 4.589 | 4.419 | 4.585 | 41,452 | +0.15(+3.35%) |
Nov 24, 2020 | 4.384 | 4.541 | 4.384 | 4.436 | 18,650 | +0.02(+0.40%) |
Nov 23, 2020 | 4.463 | 4.655 | 4.375 | 4.419 | 44,866 | +0.03(+0.80%) |
Nov 20, 2020 | 4.333 | 4.524 | 4.333 | 4.384 | 11,336 | +0.01(+0.20%) |
Nov 19, 2020 | 4.436 | 4.436 | 4.279 | 4.375 | 24,406 | +0.02(+0.40%) |
Nov 18, 2020 | 4.445 | 4.471 | 4.288 | 4.358 | 32,687 | -0.03(-0.60%) |
Nov 17, 2020 | 4.410 | 4.489 | 4.384 | 4.384 | 43,521 | +0.00(+0.00%) |
Nov 16, 2020 | 4.541 | 4.628 | 4.384 | 4.384 | 71,675 | -0.03(-0.59%) |
Nov 13, 2020 | 4.455 | 4.541 | 4.330 | 4.410 | 35,955 | +0.10(+2.43%) |
Nov 12, 2020 | 4.591 | 4.746 | 4.297 | 4.305 | 141,922 | -0.20(-4.41%) |
Nov 11, 2020 | 4.396 | 4.675 | 4.375 | 4.504 | 22,426 | +0.10(+2.16%) |
Nov 10, 2020 | 4.193 | 4.418 | 4.193 | 4.409 | 44,793 | +0.13(+2.93%) |
Nov 09, 2020 | 4.271 | 4.367 | 4.176 | 4.284 | 18,193 | +0.04(+0.92%) |
Nov 06, 2020 | 4.271 | 4.279 | 4.202 | 4.245 | 7,749 | -0.02(-0.41%) |
Nov 05, 2020 | 4.098 | 4.271 | 4.098 | 4.262 | 32,776 | +0.12(+2.82%) |
Nov 04, 2020 | 4.184 | 4.184 | 4.105 | 4.145 | 2,677 | +0.06(+1.37%) |
Nov 03, 2020 | 4.072 | 4.193 | 4.063 | 4.089 | 20,701 | +0.00(+0.00%) |
Nov 02, 2020 | 4.063 | 4.178 | 4.037 | 4.089 | 24,414 | -0.05(-1.25%) |
Oct 30, 2020 | 4.314 | 4.314 | 4.141 | 4.141 | 1,735 | -0.03(-0.83%) |
Oct 29, 2020 | 4.184 | 4.279 | 4.153 | 4.176 | 5,109 | +0.07(+1.68%) |
Oct 28, 2020 | 4.219 | 4.219 | 4.081 | 4.107 | 8,967 | -0.13(-3.06%) |
Oct 27, 2020 | 4.253 | 4.496 | 4.193 | 4.236 | 74,021 | +0.05(+1.24%) |
Oct 26, 2020 | 4.193 | 4.236 | 4.083 | 4.184 | 47,162 | -0.01(-0.21%) |
Oct 23, 2020 | 4.210 | 4.228 | 4.150 | 4.193 | 5,205 | +0.00(+0.00%) |
Oct 22, 2020 | 4.107 | 4.297 | 4.098 | 4.193 | 62,691 | +0.05(+1.25%) |
Oct 21, 2020 | 4.037 | 4.150 | 4.037 | 4.141 | 26,037 | +0.04(+1.05%) |
Oct 20, 2020 | 4.037 | 4.150 | 3.994 | 4.098 | 17,188 | +0.06(+1.50%) |
Oct 19, 2020 | 4.115 | 4.193 | 4.037 | 4.037 | 21,291 | -0.06(-1.48%) |
Oct 16, 2020 | 4.063 | 4.141 | 4.051 | 4.098 | 20,357 | +0.03(+0.68%) |
Oct 15, 2020 | 4.081 | 4.081 | 4.043 | 4.070 | 2,452 | -0.01(-0.25%) |
Oct 14, 2020 | 4.011 | 4.094 | 3.985 | 4.081 | 14,493 | +0.07(+1.72%) |
Oct 13, 2020 | 4.011 | 4.011 | 4.007 | 4.011 | 2,183 | -0.01(-0.22%) |
Oct 12, 2020 | 4.046 | 4.063 | 3.960 | 4.020 | 25,811 | -0.01(-0.21%) |
Oct 09, 2020 | 4.042 | 4.042 | 4.029 | 4.029 | 1,966 | -0.02(-0.43%) |
Oct 08, 2020 | 3.977 | 4.055 | 3.977 | 4.046 | 14,858 | +0.01(+0.22%) |
Oct 07, 2020 | 4.003 | 4.046 | 3.977 | 4.037 | 6,501 | +0.07(+1.74%) |
Oct 06, 2020 | 4.046 | 4.046 | 3.968 | 3.968 | 9,820 | -0.01(-0.22%) |
Oct 05, 2020 | 3.985 | 4.055 | 3.968 | 3.977 | 20,628 | -0.02(-0.43%) |
Oct 02, 2020 | 4.011 | 4.011 | 3.890 | 3.994 | 6,940 | +0.13(+3.36%) |
Oct 01, 2020 | 3.952 | 3.952 | 3.856 | 3.864 | 64,026 | -0.04(-1.11%) |
Sep 30, 2020 | 4.020 | 4.098 | 3.908 | 3.908 | 14,337 | -0.04(-1.10%) |
Sep 29, 2020 | 3.977 | 4.047 | 3.925 | 3.951 | 31,988 | +0.05(+1.33%) |
Sep 28, 2020 | 3.977 | 3.994 | 3.847 | 3.899 | 58,298 | -0.06(-1.53%) |
Sep 25, 2020 | 4.081 | 4.141 | 3.951 | 3.960 | 11,219 | -0.06(-1.51%) |
Sep 24, 2020 | 3.908 | 4.020 | 3.908 | 4.020 | 17,112 | +0.11(+2.88%) |
Sep 23, 2020 | 4.011 | 4.011 | 3.908 | 3.908 | 15,499 | -0.12(-3.00%) |
Sep 22, 2020 | 4.037 | 4.132 | 4.007 | 4.029 | 23,851 | +0.09(+2.19%) |
Sep 21, 2020 | 4.236 | 4.236 | 3.908 | 3.942 | 41,604 | -0.29(-6.94%) |
Sep 18, 2020 | 4.288 | 4.392 | 4.219 | 4.236 | 62,577 | +0.00(+0.00%) |
Sep 17, 2020 | 4.323 | 4.539 | 4.176 | 4.236 | 251,991 | +0.01(+0.20%) |
Sep 16, 2020 | 4.314 | 4.323 | 4.228 | 4.228 | 21,633 | -0.01(-0.29%) |
Sep 15, 2020 | 4.323 | 4.323 | 4.219 | 4.240 | 40,865 | -0.04(-0.92%) |
Sep 14, 2020 | 4.141 | 4.366 | 4.132 | 4.279 | 114,713 | +0.11(+2.70%) |
Sep 11, 2020 | 4.126 | 4.176 | 4.073 | 4.167 | 13,302 | +0.09(+2.12%) |
Sep 10, 2020 | 4.107 | 4.184 | 4.046 | 4.081 | 12,069 | -0.11(-2.61%) |
Sep 09, 2020 | 4.366 | 4.366 | 4.115 | 4.190 | 38,949 | -0.12(-2.88%) |
Sep 08, 2020 | 4.202 | 4.893 | 4.202 | 4.314 | 372,563 | -0.01(-0.20%) |
Sep 04, 2020 | 4.487 | 4.487 | 4.158 | 4.323 | 11,219 | -0.09(-1.96%) |
Sep 03, 2020 | 4.340 | 4.409 | 4.236 | 4.409 | 33,336 | +0.08(+1.80%) |
Sep 02, 2020 | 4.124 | 4.409 | 4.055 | 4.331 | 40,713 | +0.15(+3.50%) |
Sep 01, 2020 | 4.210 | 4.210 | 4.065 | 4.185 | 9,247 | +0.04(+0.85%) |
Aug 31, 2020 | 4.184 | 4.219 | 4.150 | 4.150 | 16,898 | +0.03(+0.65%) |
Aug 28, 2020 | 4.003 | 4.314 | 4.003 | 4.123 | 41,062 | +0.09(+2.33%) |
Aug 27, 2020 | 3.925 | 4.066 | 3.908 | 4.029 | 4,765 | -0.01(-0.21%) |
Aug 26, 2020 | 4.020 | 4.141 | 4.020 | 4.037 | 14,413 | -0.04(-1.06%) |
Aug 25, 2020 | 4.132 | 4.132 | 4.046 | 4.081 | 5,647 | +0.02(+0.43%) |
Aug 24, 2020 | 4.150 | 4.150 | 4.003 | 4.063 | 6,116 | +0.07(+1.73%) |
Aug 21, 2020 | 4.115 | 4.115 | 3.856 | 3.994 | 14,111 | -0.03(-0.65%) |
Aug 20, 2020 | 4.020 | 4.098 | 3.909 | 4.020 | 37,006 | +0.04(+1.09%) |
Aug 19, 2020 | 3.977 | 4.046 | 3.960 | 3.977 | 5,703 | -0.05(-1.29%) |
Aug 18, 2020 | 4.046 | 4.150 | 3.985 | 4.029 | 19,080 | -0.02(-0.43%) |
Aug 17, 2020 | 4.167 | 4.167 | 3.899 | 4.046 | 29,337 | +0.01(+0.21%) |
Aug 14, 2020 | 3.958 | 4.094 | 3.958 | 4.037 | 26,835 | +0.03(+0.65%) |
Aug 13, 2020 | 4.148 | 4.559 | 3.883 | 4.011 | 219,946 | +0.25(+6.59%) |
Aug 12, 2020 | 3.875 | 3.934 | 3.695 | 3.763 | 41,439 | -0.09(-2.22%) |
Aug 11, 2020 | 3.849 | 3.866 | 3.721 | 3.849 | 49,645 | -0.08(-1.96%) |
Aug 10, 2020 | 3.900 | 4.029 | 3.806 | 3.926 | 22,946 | -0.01(-0.22%) |
Aug 07, 2020 | 3.823 | 3.934 | 3.819 | 3.934 | 1,519 | +0.13(+3.37%) |
Aug 06, 2020 | 3.729 | 3.909 | 3.729 | 3.806 | 22,636 | +0.06(+1.60%) |
Aug 05, 2020 | 3.866 | 3.866 | 3.704 | 3.746 | 45,706 | -0.02(-0.45%) |
Aug 04, 2020 | 3.847 | 3.847 | 3.746 | 3.763 | 22,328 | -0.05(-1.35%) |
Aug 03, 2020 | 3.849 | 3.900 | 3.772 | 3.815 | 37,735 | +0.04(+1.13%) |
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |