Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.104 | 5.363 | 5.104 | 5.341 | 354,600 | +0.21(+4.19%) |
Jun 29, 2021 | 5.134 | 5.178 | 5.045 | 5.126 | 581,738 | +0.03(+0.58%) |
Jun 28, 2021 | 5.260 | 5.274 | 5.045 | 5.097 | 502,571 | -0.16(-3.10%) |
Jun 25, 2021 | 5.334 | 5.363 | 5.252 | 5.260 | 603,526 | -0.05(-0.98%) |
Jun 24, 2021 | 5.319 | 5.326 | 5.223 | 5.312 | 520,626 | +0.01(+0.28%) |
Jun 23, 2021 | 5.163 | 5.312 | 5.149 | 5.297 | 475,625 | +0.13(+2.58%) |
Jun 22, 2021 | 5.112 | 5.200 | 5.008 | 5.163 | 1,465,661 | +0.06(+1.16%) |
Jun 21, 2021 | 4.993 | 5.163 | 4.934 | 5.104 | 418,436 | +0.19(+3.77%) |
Jun 18, 2021 | 5.008 | 5.208 | 4.919 | 4.919 | 996,047 | -0.21(-4.18%) |
Jun 17, 2021 | 5.208 | 5.219 | 4.956 | 5.134 | 815,410 | -0.07(-1.42%) |
Jun 16, 2021 | 5.245 | 5.252 | 5.119 | 5.208 | 414,236 | -0.04(-0.71%) |
Jun 15, 2021 | 5.186 | 5.245 | 5.008 | 5.245 | 637,825 | +0.07(+1.43%) |
Jun 14, 2021 | 5.282 | 5.460 | 5.149 | 5.171 | 549,527 | -0.11(-2.10%) |
Jun 11, 2021 | 5.260 | 5.334 | 5.215 | 5.282 | 412,401 | +0.09(+1.71%) |
Jun 10, 2021 | 5.393 | 5.482 | 5.193 | 5.193 | 728,704 | -0.14(-2.64%) |
Jun 09, 2021 | 4.889 | 5.408 | 4.889 | 5.334 | 2,111,340 | +0.48(+9.92%) |
Jun 08, 2021 | 4.630 | 4.882 | 4.593 | 4.852 | 1,202,463 | +0.19(+4.13%) |
Jun 07, 2021 | 4.741 | 4.741 | 4.652 | 4.660 | 477,909 | -0.08(-1.72%) |
Jun 04, 2021 | 4.793 | 4.815 | 4.645 | 4.741 | 540,553 | -0.01(-0.31%) |
Jun 03, 2021 | 4.608 | 4.815 | 4.563 | 4.756 | 1,234,311 | +0.13(+2.88%) |
Jun 02, 2021 | 4.660 | 4.660 | 4.556 | 4.623 | 465,263 | +0.01(+0.32%) |
Jun 01, 2021 | 4.430 | 4.660 | 4.415 | 4.608 | 691,341 | +0.19(+4.36%) |
May 28, 2021 | 4.452 | 4.534 | 4.386 | 4.415 | 371,564 | -0.12(-2.61%) |
May 27, 2021 | 4.423 | 4.563 | 4.409 | 4.534 | 479,682 | +0.12(+2.68%) |
May 26, 2021 | 4.526 | 4.526 | 4.356 | 4.415 | 296,815 | +0.08(+1.88%) |
May 25, 2021 | 4.504 | 4.504 | 4.334 | 4.334 | 352,875 | -0.18(-3.94%) |
May 24, 2021 | 4.556 | 4.615 | 4.445 | 4.511 | 332,162 | +0.00(+0.00%) |
May 21, 2021 | 4.586 | 4.645 | 4.504 | 4.511 | 461,174 | -0.01(-0.16%) |
May 20, 2021 | 4.593 | 4.593 | 4.460 | 4.519 | 384,545 | -0.03(-0.65%) |
May 19, 2021 | 4.497 | 4.593 | 4.415 | 4.549 | 551,243 | -0.02(-0.49%) |
May 18, 2021 | 4.852 | 4.851 | 4.571 | 4.571 | 825,657 | -0.24(-4.93%) |
May 17, 2021 | 4.556 | 4.815 | 4.534 | 4.808 | 2,049,191 | +0.27(+6.05%) |
May 14, 2021 | 4.445 | 4.586 | 4.386 | 4.534 | 586,055 | +0.10(+2.17%) |
May 13, 2021 | 4.489 | 4.623 | 4.346 | 4.437 | 439,384 | -0.01(-0.33%) |
May 12, 2021 | 4.593 | 4.734 | 4.437 | 4.452 | 1,457,624 | -0.12(-2.59%) |
May 11, 2021 | 4.348 | 4.578 | 4.334 | 4.571 | 901,304 | +0.09(+1.98%) |
May 10, 2021 | 4.304 | 4.482 | 4.289 | 4.482 | 903,553 | +0.16(+3.60%) |
May 07, 2021 | 4.348 | 4.363 | 4.200 | 4.326 | 422,739 | -0.01(-0.17%) |
May 06, 2021 | 4.289 | 4.337 | 4.252 | 4.334 | 373,868 | +0.02(+0.52%) |
May 05, 2021 | 4.151 | 4.399 | 4.078 | 4.311 | 805,055 | +0.15(+3.50%) |
May 04, 2021 | 4.173 | 4.239 | 4.115 | 4.166 | 487,173 | -0.01(-0.17%) |
May 03, 2021 | 4.231 | 4.231 | 3.998 | 4.173 | 670,186 | +0.18(+4.56%) |
Apr 30, 2021 | 4.151 | 4.176 | 3.969 | 3.991 | 940,701 | -0.20(-4.70%) |
Apr 29, 2021 | 4.355 | 4.355 | 4.093 | 4.188 | 1,459,089 | -0.11(-2.54%) |
Apr 28, 2021 | 4.370 | 4.515 | 4.260 | 4.297 | 756,983 | -0.09(-2.16%) |
Apr 27, 2021 | 4.370 | 4.559 | 4.370 | 4.392 | 980,824 | +0.02(+0.50%) |
Apr 26, 2021 | 4.428 | 4.603 | 4.260 | 4.370 | 2,802,039 | -0.39(-8.26%) |
Apr 23, 2021 | 4.552 | 4.770 | 4.486 | 4.763 | 1,223,694 | +0.15(+3.32%) |
Apr 22, 2021 | 4.588 | 4.697 | 4.508 | 4.610 | 552,870 | +0.07(+1.44%) |
Apr 21, 2021 | 4.173 | 4.566 | 4.166 | 4.545 | 1,774,513 | +0.35(+8.33%) |
Apr 20, 2021 | 4.275 | 4.275 | 4.144 | 4.195 | 458,996 | -0.05(-1.20%) |
Apr 19, 2021 | 4.282 | 4.282 | 4.166 | 4.246 | 445,923 | +0.06(+1.39%) |
Apr 16, 2021 | 4.239 | 4.275 | 4.115 | 4.188 | 370,184 | -0.06(-1.37%) |
Apr 15, 2021 | 4.290 | 4.290 | 4.188 | 4.246 | 271,482 | +0.02(+0.52%) |
Apr 14, 2021 | 4.108 | 4.297 | 4.108 | 4.224 | 506,439 | +0.11(+2.65%) |
Apr 13, 2021 | 4.159 | 4.188 | 4.078 | 4.115 | 484,930 | -0.06(-1.40%) |
Apr 12, 2021 | 4.231 | 4.260 | 4.137 | 4.173 | 315,275 | -0.03(-0.69%) |
Apr 09, 2021 | 4.290 | 4.333 | 4.188 | 4.202 | 313,338 | -0.11(-2.53%) |
Apr 08, 2021 | 4.311 | 4.311 | 4.188 | 4.311 | 189,940 | +0.03(+0.68%) |
Apr 07, 2021 | 4.311 | 4.399 | 4.260 | 4.282 | 364,227 | -0.06(-1.34%) |
Apr 06, 2021 | 4.297 | 4.355 | 4.210 | 4.341 | 458,506 | +0.06(+1.36%) |
Apr 05, 2021 | 4.304 | 4.326 | 4.231 | 4.282 | 530,982 | +0.00(+0.00%) |
Apr 01, 2021 | 4.217 | 4.282 | 4.115 | 4.282 | 453,942 | +0.06(+1.38%) |
Mar 31, 2021 | 4.071 | 4.224 | 4.049 | 4.224 | 216,302 | +0.15(+3.76%) |
Mar 30, 2021 | 4.108 | 4.151 | 4.020 | 4.071 | 281,611 | -0.05(-1.24%) |
Mar 29, 2021 | 4.224 | 4.275 | 4.100 | 4.122 | 340,497 | -0.12(-2.75%) |
Mar 26, 2021 | 4.078 | 4.239 | 4.057 | 4.239 | 571,890 | +0.17(+4.30%) |
Mar 25, 2021 | 3.969 | 4.064 | 3.882 | 4.064 | 415,075 | +0.09(+2.20%) |
Mar 24, 2021 | 4.086 | 4.129 | 3.955 | 3.976 | 651,673 | -0.04(-0.91%) |
Mar 23, 2021 | 4.115 | 4.166 | 4.006 | 4.013 | 754,801 | -0.15(-3.67%) |
Mar 22, 2021 | 4.268 | 4.282 | 4.129 | 4.166 | 756,207 | -0.09(-2.22%) |
Mar 19, 2021 | 4.333 | 4.421 | 4.188 | 4.260 | 316,359 | -0.04(-0.85%) |
Mar 18, 2021 | 4.370 | 4.501 | 4.268 | 4.297 | 631,036 | -0.12(-2.80%) |
Mar 17, 2021 | 4.188 | 4.435 | 4.188 | 4.421 | 866,135 | +0.20(+4.66%) |
Mar 16, 2021 | 4.370 | 4.443 | 4.210 | 4.224 | 732,715 | -0.08(-1.86%) |
Mar 15, 2021 | 4.224 | 4.355 | 4.195 | 4.304 | 520,339 | +0.04(+1.03%) |
Mar 12, 2021 | 4.297 | 4.355 | 4.231 | 4.260 | 374,989 | -0.03(-0.68%) |
Mar 11, 2021 | 4.370 | 4.370 | 4.239 | 4.290 | 442,655 | +0.03(+0.68%) |
Mar 10, 2021 | 4.246 | 4.304 | 4.173 | 4.260 | 630,209 | +0.05(+1.21%) |
Mar 09, 2021 | 4.210 | 4.297 | 4.049 | 4.210 | 461,398 | +0.00(+0.00%) |
Mar 08, 2021 | 4.362 | 4.362 | 4.086 | 4.210 | 1,016,221 | +0.00(+0.00%) |
Mar 05, 2021 | 4.195 | 4.311 | 3.962 | 4.210 | 923,400 | -0.02(-0.52%) |
Mar 04, 2021 | 4.370 | 4.428 | 4.049 | 4.231 | 1,120,155 | -0.13(-3.01%) |
Mar 03, 2021 | 4.450 | 4.501 | 4.304 | 4.362 | 826,534 | +0.00(+0.00%) |
Mar 02, 2021 | 4.443 | 4.501 | 4.355 | 4.362 | 452,633 | -0.08(-1.80%) |
Mar 01, 2021 | 4.406 | 4.574 | 4.370 | 4.443 | 584,399 | +0.09(+2.01%) |
Feb 26, 2021 | 4.377 | 4.421 | 4.129 | 4.355 | 951,411 | -0.11(-2.45%) |
Feb 25, 2021 | 4.668 | 4.683 | 4.421 | 4.464 | 575,113 | -0.19(-4.07%) |
Feb 24, 2021 | 4.595 | 4.734 | 4.515 | 4.654 | 702,424 | +0.07(+1.43%) |
Feb 23, 2021 | 4.530 | 4.625 | 4.188 | 4.588 | 992,212 | -0.01(-0.16%) |
Feb 22, 2021 | 4.552 | 4.690 | 4.545 | 4.595 | 1,248,816 | +0.01(+0.16%) |
Feb 19, 2021 | 4.552 | 4.697 | 4.515 | 4.588 | 600,175 | +0.08(+1.78%) |
Feb 18, 2021 | 4.690 | 4.690 | 4.428 | 4.508 | 650,895 | -0.16(-3.43%) |
Feb 17, 2021 | 4.617 | 4.683 | 4.515 | 4.668 | 964,160 | +0.06(+1.26%) |
Feb 16, 2021 | 4.836 | 4.857 | 4.494 | 4.610 | 1,398,187 | -0.12(-2.62%) |
Feb 12, 2021 | 4.413 | 4.865 | 4.392 | 4.734 | 1,809,452 | +0.28(+6.21%) |
Feb 11, 2021 | 4.472 | 4.486 | 4.286 | 4.457 | 635,755 | +0.04(+0.82%) |
Feb 10, 2021 | 4.443 | 4.617 | 4.333 | 4.421 | 1,020,613 | -0.05(-1.14%) |
Feb 09, 2021 | 4.625 | 4.625 | 4.392 | 4.472 | 664,679 | -0.15(-3.31%) |
Feb 08, 2021 | 4.595 | 4.727 | 4.581 | 4.625 | 563,596 | +0.04(+0.79%) |
Feb 05, 2021 | 4.595 | 4.672 | 4.479 | 4.588 | 528,500 | +0.03(+0.64%) |
Feb 04, 2021 | 4.501 | 4.595 | 4.370 | 4.559 | 768,752 | +0.02(+0.48%) |
Feb 03, 2021 | 4.450 | 4.639 | 4.450 | 4.537 | 722,420 | +0.05(+1.14%) |
Feb 02, 2021 | 4.151 | 4.625 | 4.144 | 4.486 | 2,263,904 | +0.43(+10.59%) |
Feb 01, 2021 | 3.976 | 4.195 | 3.845 | 4.057 | 3,069,690 | +0.39(+10.74%) |
Jan 29, 2021 | 3.729 | 3.835 | 3.641 | 3.663 | 705,354 | -0.05(-1.37%) |
Jan 28, 2021 | 3.802 | 3.838 | 3.634 | 3.714 | 775,266 | -0.04(-1.16%) |
Jan 27, 2021 | 3.714 | 3.925 | 3.678 | 3.758 | 1,011,979 | +0.02(+0.58%) |
Jan 26, 2021 | 3.707 | 3.816 | 3.656 | 3.736 | 883,558 | +0.01(+0.39%) |
Jan 25, 2021 | 3.787 | 3.816 | 3.627 | 3.722 | 938,744 | -0.09(-2.29%) |
Jan 22, 2021 | 3.773 | 3.867 | 3.714 | 3.809 | 555,001 | -0.01(-0.38%) |
Jan 21, 2021 | 3.991 | 4.006 | 3.743 | 3.824 | 1,101,978 | -0.21(-5.23%) |
Jan 20, 2021 | 4.180 | 4.188 | 3.940 | 4.035 | 1,249,140 | -0.13(-3.15%) |
Jan 19, 2021 | 4.035 | 4.210 | 4.035 | 4.166 | 934,720 | +0.15(+3.62%) |
Jan 15, 2021 | 4.151 | 4.151 | 3.976 | 4.020 | 773,322 | -0.12(-2.99%) |
Jan 14, 2021 | 4.173 | 4.253 | 4.071 | 4.144 | 951,401 | +0.05(+1.25%) |
Jan 13, 2021 | 3.976 | 4.137 | 3.867 | 4.093 | 1,028,367 | +0.15(+3.69%) |
Jan 12, 2021 | 3.707 | 3.955 | 3.641 | 3.947 | 909,697 | +0.28(+7.54%) |
Jan 11, 2021 | 3.569 | 3.700 | 3.525 | 3.671 | 778,359 | +0.00(+0.00%) |
Jan 08, 2021 | 3.561 | 3.671 | 3.507 | 3.671 | 828,520 | +0.09(+2.65%) |
Jan 07, 2021 | 3.605 | 3.660 | 3.488 | 3.576 | 1,067,091 | +0.01(+0.41%) |
Jan 06, 2021 | 3.518 | 3.678 | 3.372 | 3.561 | 1,023,814 | +0.09(+2.52%) |
Jan 05, 2021 | 3.416 | 3.532 | 3.387 | 3.474 | 604,954 | +0.09(+2.58%) |
Jan 04, 2021 | 3.314 | 3.430 | 3.241 | 3.387 | 710,918 | +0.12(+3.79%) |
Dec 31, 2020 | 3.263 | 3.263 | 3.263 | 817,048 | -0.01(-0.44%) | |
Dec 30, 2020 | 3.204 | 3.292 | 3.132 | 3.277 | 817,048 | +0.15(+4.65%) |
Dec 29, 2020 | 3.204 | 3.204 | 3.037 | 3.132 | 760,730 | -0.01(-0.23%) |
Dec 28, 2020 | 3.314 | 3.344 | 3.081 | 3.139 | 1,858,266 | -0.15(-4.43%) |
Dec 24, 2020 | 3.350 | 3.366 | 3.212 | 3.285 | 402,588 | -0.09(-2.59%) |
Dec 23, 2020 | 3.314 | 3.474 | 3.314 | 3.372 | 517,377 | +0.07(+2.21%) |
Dec 22, 2020 | 3.518 | 3.561 | 3.255 | 3.299 | 1,254,006 | -0.23(-6.60%) |
Dec 21, 2020 | 3.605 | 3.634 | 3.488 | 3.532 | 558,133 | -0.13(-3.58%) |
Dec 18, 2020 | 3.641 | 3.714 | 3.558 | 3.663 | 652,902 | +0.01(+0.20%) |
Dec 17, 2020 | 3.671 | 3.677 | 3.518 | 3.656 | 968,728 | +0.01(+0.20%) |
Dec 16, 2020 | 3.583 | 3.675 | 3.522 | 3.649 | 541,081 | +0.04(+1.21%) |
Dec 15, 2020 | 3.634 | 3.695 | 3.488 | 3.605 | 710,353 | -0.03(-0.80%) |
Dec 14, 2020 | 3.714 | 3.860 | 3.561 | 3.634 | 767,659 | -0.07(-1.96%) |
Dec 11, 2020 | 3.860 | 3.882 | 3.671 | 3.707 | 727,872 | -0.10(-2.68%) |
Dec 10, 2020 | 3.678 | 3.947 | 3.645 | 3.809 | 1,200,192 | +0.11(+2.95%) |
Dec 09, 2020 | 3.700 | 3.757 | 3.583 | 3.700 | 885,419 | +0.02(+0.59%) |
Dec 08, 2020 | 3.590 | 3.700 | 3.532 | 3.678 | 663,138 | +0.09(+2.43%) |
Dec 07, 2020 | 3.481 | 3.743 | 3.416 | 3.590 | 1,178,690 | +0.11(+3.14%) |
Dec 04, 2020 | 3.408 | 3.569 | 3.357 | 3.481 | 1,067,711 | +0.12(+3.46%) |
Dec 03, 2020 | 3.474 | 3.496 | 3.350 | 3.365 | 859,417 | -0.09(-2.53%) |
Dec 02, 2020 | 3.241 | 3.525 | 3.226 | 3.452 | 924,908 | +0.22(+6.76%) |
Dec 01, 2020 | 3.343 | 3.372 | 3.204 | 3.234 | 580,274 | -0.04(-1.33%) |
Nov 30, 2020 | 3.474 | 3.543 | 3.190 | 3.277 | 1,319,859 | -0.10(-3.02%) |
Nov 27, 2020 | 3.204 | 3.438 | 3.168 | 3.379 | 806,962 | +0.22(+6.91%) |
Nov 25, 2020 | 3.132 | 3.212 | 3.081 | 3.161 | 555,550 | +0.03(+0.93%) |
Nov 24, 2020 | 3.095 | 3.204 | 3.081 | 3.132 | 791,868 | +0.09(+2.87%) |
Nov 23, 2020 | 2.950 | 3.197 | 2.950 | 3.044 | 939,598 | +0.12(+3.98%) |
Nov 20, 2020 | 2.979 | 2.979 | 2.906 | 2.928 | 370,321 | -0.03(-0.99%) |
Nov 19, 2020 | 3.030 | 3.030 | 2.782 | 2.957 | 904,211 | -0.07(-2.40%) |
Nov 18, 2020 | 2.804 | 3.132 | 2.767 | 3.030 | 1,302,932 | +0.21(+7.49%) |
Nov 17, 2020 | 2.695 | 2.884 | 2.636 | 2.818 | 1,349,430 | +0.10(+3.75%) |
Nov 16, 2020 | 2.615 | 2.818 | 2.549 | 2.717 | 1,620,024 | +0.15(+5.67%) |
Nov 13, 2020 | 2.418 | 2.607 | 2.418 | 2.571 | 785,130 | +0.16(+6.65%) |
Nov 12, 2020 | 2.372 | 2.504 | 2.372 | 2.411 | 624,724 | -0.07(-2.93%) |
Nov 11, 2020 | 2.520 | 2.520 | 2.440 | 2.483 | 619,596 | -0.06(-2.29%) |
Nov 10, 2020 | 2.585 | 2.622 | 2.498 | 2.542 | 721,197 | -0.01(-0.29%) |
Nov 09, 2020 | 2.571 | 2.658 | 2.462 | 2.549 | 1,551,461 | +0.18(+7.69%) |
Nov 06, 2020 | 2.381 | 2.425 | 2.320 | 2.367 | 544,977 | -0.04(-1.52%) |
Nov 05, 2020 | 2.338 | 2.501 | 2.338 | 2.403 | 538,546 | +0.04(+1.85%) |
Nov 04, 2020 | 2.658 | 2.658 | 2.345 | 2.360 | 1,556,656 | -0.38(-13.83%) |
Nov 03, 2020 | 2.622 | 2.811 | 2.556 | 2.738 | 2,259,659 | +0.15(+5.92%) |
Nov 02, 2020 | 2.338 | 2.636 | 2.338 | 2.585 | 1,690,907 | +0.24(+10.25%) |
Oct 30, 2020 | 2.345 | 2.440 | 2.331 | 2.345 | 364,966 | -0.04(-1.53%) |
Oct 29, 2020 | 2.331 | 2.396 | 2.269 | 2.381 | 461,334 | +0.04(+1.87%) |
Oct 28, 2020 | 2.294 | 2.374 | 2.226 | 2.338 | 806,574 | -0.03(-1.23%) |
Oct 27, 2020 | 2.462 | 2.462 | 2.272 | 2.367 | 934,448 | -0.08(-3.27%) |
Oct 26, 2020 | 2.360 | 2.542 | 2.280 | 2.447 | 2,508,320 | +0.17(+7.69%) |
Oct 23, 2020 | 2.083 | 2.331 | 2.039 | 2.272 | 1,237,699 | +0.22(+10.64%) |
Oct 22, 2020 | 1.996 | 2.083 | 1.945 | 2.054 | 534,265 | +0.06(+2.92%) |
Oct 21, 2020 | 1.952 | 2.025 | 1.952 | 1.996 | 418,220 | +0.04(+1.86%) |
Oct 20, 2020 | 1.945 | 1.988 | 1.923 | 1.959 | 449,538 | +0.04(+2.28%) |
Oct 19, 2020 | 1.959 | 1.981 | 1.915 | 1.915 | 614,847 | -0.04(-1.87%) |
Oct 16, 2020 | 2.003 | 2.010 | 1.937 | 1.952 | 479,756 | -0.04(-1.83%) |
Oct 15, 2020 | 1.988 | 2.025 | 1.952 | 1.988 | 370,937 | -0.05(-2.50%) |
Oct 14, 2020 | 1.966 | 2.076 | 1.966 | 2.039 | 474,751 | +0.07(+3.32%) |
Oct 13, 2020 | 2.039 | 2.054 | 1.974 | 1.974 | 579,333 | -0.07(-3.21%) |
Oct 12, 2020 | 2.003 | 2.068 | 2.003 | 2.039 | 316,548 | +0.01(+0.72%) |
Oct 09, 2020 | 2.090 | 2.105 | 1.981 | 2.025 | 639,446 | -0.04(-1.77%) |
Oct 08, 2020 | 2.076 | 2.083 | 1.981 | 2.061 | 703,173 | +0.05(+2.54%) |
Oct 07, 2020 | 2.039 | 2.076 | 2.010 | 2.010 | 543,534 | -0.05(-2.47%) |
Oct 06, 2020 | 2.141 | 2.199 | 2.054 | 2.061 | 714,127 | -0.08(-3.74%) |
Oct 05, 2020 | 2.083 | 2.163 | 2.083 | 2.141 | 323,636 | +0.06(+2.80%) |
Oct 02, 2020 | 1.937 | 2.090 | 1.937 | 2.083 | 473,852 | +0.07(+3.25%) |
Oct 01, 2020 | 2.010 | 2.050 | 1.915 | 2.017 | 803,420 | +0.00(+0.00%) |
Sep 30, 2020 | 2.032 | 2.097 | 2.010 | 2.017 | 747,968 | -0.01(-0.72%) |
Sep 29, 2020 | 2.119 | 2.148 | 2.025 | 2.032 | 776,655 | -0.04(-2.11%) |
Sep 28, 2020 | 2.112 | 2.163 | 2.025 | 2.076 | 1,168,004 | -0.01(-0.70%) |
Sep 25, 2020 | 2.090 | 2.112 | 2.054 | 2.090 | 333,797 | +0.01(+0.35%) |
Sep 24, 2020 | 2.105 | 2.163 | 2.025 | 2.083 | 1,262,386 | -0.04(-2.05%) |
Sep 23, 2020 | 2.163 | 2.221 | 2.127 | 2.127 | 733,464 | -0.01(-0.68%) |
Sep 22, 2020 | 2.178 | 2.214 | 2.112 | 2.141 | 655,652 | -0.01(-0.34%) |
Sep 21, 2020 | 2.258 | 2.272 | 2.112 | 2.148 | 1,122,793 | -0.17(-7.23%) |
Sep 18, 2020 | 2.367 | 2.432 | 2.286 | 2.316 | 1,261,316 | -0.03(-1.24%) |
Sep 17, 2020 | 2.345 | 2.381 | 2.272 | 2.345 | 585,001 | -0.01(-0.31%) |
Sep 16, 2020 | 2.389 | 2.419 | 2.331 | 2.352 | 723,237 | -0.03(-1.22%) |
Sep 15, 2020 | 2.316 | 2.440 | 2.293 | 2.381 | 756,974 | +0.06(+2.51%) |
Sep 14, 2020 | 2.265 | 2.345 | 2.236 | 2.323 | 709,628 | +0.05(+2.24%) |
Sep 11, 2020 | 2.243 | 2.280 | 2.199 | 2.272 | 578,755 | +0.03(+1.30%) |
Sep 10, 2020 | 2.236 | 2.294 | 2.192 | 2.243 | 692,862 | +0.02(+0.98%) |
Sep 09, 2020 | 2.250 | 2.250 | 2.199 | 2.221 | 359,947 | -0.02(-0.97%) |
Sep 08, 2020 | 2.265 | 2.287 | 2.207 | 2.243 | 500,143 | -0.01(-0.65%) |
Sep 04, 2020 | 2.331 | 2.345 | 2.245 | 2.258 | 401,353 | -0.04(-1.59%) |
Sep 03, 2020 | 2.258 | 2.345 | 2.250 | 2.294 | 692,266 | +0.02(+0.96%) |
Sep 02, 2020 | 2.389 | 2.403 | 2.229 | 2.272 | 1,749,590 | -0.14(-5.74%) |
Sep 01, 2020 | 2.432 | 2.440 | 2.374 | 2.411 | 415,333 | -0.01(-0.60%) |
Aug 31, 2020 | 2.491 | 2.496 | 2.403 | 2.425 | 455,226 | -0.07(-2.63%) |
Aug 28, 2020 | 2.389 | 2.505 | 2.381 | 2.491 | 595,644 | +0.09(+3.95%) |
Aug 27, 2020 | 2.425 | 2.462 | 2.389 | 2.396 | 380,325 | -0.01(-0.60%) |
Aug 26, 2020 | 2.440 | 2.440 | 2.374 | 2.411 | 451,874 | -0.03(-1.19%) |
Aug 25, 2020 | 2.469 | 2.483 | 2.389 | 2.440 | 507,660 | -0.02(-0.89%) |
Aug 24, 2020 | 2.403 | 2.513 | 2.360 | 2.462 | 1,000,349 | +0.07(+3.05%) |
Aug 21, 2020 | 2.440 | 2.462 | 2.331 | 2.389 | 651,666 | -0.07(-2.96%) |
Aug 20, 2020 | 2.549 | 2.549 | 2.411 | 2.462 | 573,727 | -0.03(-1.17%) |
Aug 19, 2020 | 2.578 | 2.639 | 2.473 | 2.491 | 623,567 | -0.04(-1.44%) |
Aug 18, 2020 | 2.797 | 2.797 | 2.498 | 2.527 | 1,689,820 | -0.26(-9.40%) |
Aug 17, 2020 | 2.593 | 2.804 | 2.564 | 2.789 | 1,050,758 | +0.23(+8.81%) |
Aug 14, 2020 | 2.396 | 2.731 | 2.389 | 2.564 | 1,711,689 | +0.17(+6.99%) |
Aug 13, 2020 | 2.403 | 2.418 | 2.360 | 2.396 | 378,201 | -0.01(-0.60%) |
Aug 12, 2020 | 2.352 | 2.432 | 2.327 | 2.411 | 485,407 | +0.08(+3.44%) |
Aug 11, 2020 | 2.425 | 2.491 | 2.331 | 2.331 | 918,712 | -0.09(-3.61%) |
Aug 10, 2020 | 2.331 | 2.462 | 2.331 | 2.418 | 888,805 | +0.08(+3.43%) |
Aug 07, 2020 | 2.367 | 2.374 | 2.301 | 2.338 | 348,489 | -0.04(-1.53%) |
Aug 06, 2020 | 2.396 | 2.403 | 2.301 | 2.374 | 599,769 | -0.04(-1.81%) |
Aug 05, 2020 | 2.403 | 2.432 | 2.360 | 2.418 | 468,126 | +0.04(+1.53%) |
Aug 04, 2020 | 2.331 | 2.411 | 2.301 | 2.381 | 530,917 | +0.08(+3.48%) |
Aug 03, 2020 | 2.367 | 2.381 | 2.301 | 2.301 | 566,236 | -0.09(-3.66%) |
Jul 31, 2020 | 2.403 | 2.420 | 2.338 | 2.389 | 412,887 | -0.06(-2.38%) |
Jul 30, 2020 | 2.476 | 2.476 | 2.381 | 2.447 | 536,559 | -0.04(-1.47%) |
Jul 29, 2020 | 2.381 | 2.505 | 2.345 | 2.483 | 519,611 | +0.09(+3.96%) |
Jul 28, 2020 | 2.462 | 2.465 | 2.367 | 2.389 | 622,831 | -0.10(-4.09%) |
Jul 27, 2020 | 2.505 | 2.516 | 2.367 | 2.491 | 884,218 | +0.02(+0.89%) |
Jul 24, 2020 | 2.360 | 2.476 | 2.341 | 2.469 | 589,191 | +0.11(+4.63%) |
Jul 23, 2020 | 2.316 | 2.411 | 2.301 | 2.360 | 455,194 | +0.03(+1.25%) |
Jul 22, 2020 | 2.338 | 2.352 | 2.301 | 2.331 | 283,731 | -0.03(-1.23%) |
Jul 21, 2020 | 2.287 | 2.395 | 2.287 | 2.360 | 503,848 | +0.07(+3.18%) |
Jul 20, 2020 | 2.280 | 2.316 | 2.236 | 2.287 | 525,311 | +0.00(+0.00%) |
Jul 17, 2020 | 2.331 | 2.367 | 2.265 | 2.287 | 281,894 | -0.03(-1.26%) |
Jul 16, 2020 | 2.338 | 2.389 | 2.294 | 2.316 | 319,291 | -0.05(-2.15%) |
Jul 15, 2020 | 2.265 | 2.379 | 2.250 | 2.367 | 454,465 | +0.12(+5.18%) |
Jul 14, 2020 | 2.258 | 2.294 | 2.221 | 2.250 | 458,518 | -0.01(-0.64%) |
Jul 13, 2020 | 2.374 | 2.389 | 2.258 | 2.265 | 1,413,379 | -0.09(-4.01%) |
Jul 10, 2020 | 2.316 | 2.403 | 2.303 | 2.360 | 556,923 | +0.01(+0.31%) |
Jul 09, 2020 | 2.403 | 2.418 | 2.323 | 2.352 | 833,947 | -0.07(-2.71%) |
Jul 08, 2020 | 2.381 | 2.447 | 2.367 | 2.418 | 480,922 | +0.02(+0.91%) |
Jul 07, 2020 | 2.462 | 2.476 | 2.381 | 2.396 | 475,613 | -0.09(-3.52%) |
Jul 06, 2020 | 2.469 | 2.505 | 2.396 | 2.483 | 856,564 | +0.10(+4.28%) |
Jul 02, 2020 | 2.411 | 2.491 | 2.360 | 2.381 | 624,891 | +0.01(+0.46%) |