Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.817 | 7.883 | 7.633 | 7.855 | 9,290,917 | +0.00(+0.00%) |
Jul 29, 2021 | 7.770 | 8.147 | 7.760 | 7.855 | 10,961,689 | +0.22(+2.84%) |
Jul 28, 2021 | 7.553 | 7.680 | 7.431 | 7.638 | 12,481,929 | +0.09(+1.25%) |
Jul 27, 2021 | 7.695 | 7.695 | 7.421 | 7.544 | 10,615,407 | -0.20(-2.55%) |
Jul 26, 2021 | 7.506 | 7.831 | 7.506 | 7.742 | 7,890,676 | +0.15(+1.99%) |
Jul 23, 2021 | 7.638 | 7.638 | 7.473 | 7.591 | 4,224,677 | +0.00(+0.00%) |
Jul 22, 2021 | 7.671 | 7.671 | 7.440 | 7.591 | 6,529,384 | -0.03(-0.37%) |
Jul 21, 2021 | 7.534 | 7.737 | 7.459 | 7.619 | 10,121,575 | +0.28(+3.85%) |
Jul 20, 2021 | 7.261 | 7.450 | 7.085 | 7.337 | 9,664,468 | +0.05(+0.65%) |
Jul 19, 2021 | 7.308 | 7.365 | 7.087 | 7.290 | 17,184,176 | -0.33(-4.33%) |
Jul 16, 2021 | 8.109 | 8.118 | 7.600 | 7.619 | 9,442,340 | -0.38(-4.71%) |
Jul 15, 2021 | 8.005 | 8.184 | 7.916 | 7.996 | 10,504,660 | -0.13(-1.62%) |
Jul 14, 2021 | 8.561 | 8.716 | 8.100 | 8.128 | 10,419,599 | -0.40(-4.64%) |
Jul 13, 2021 | 8.363 | 8.556 | 8.241 | 8.523 | 9,909,368 | +0.11(+1.34%) |
Jul 12, 2021 | 8.448 | 8.523 | 8.335 | 8.410 | 6,667,889 | -0.18(-2.08%) |
Jul 09, 2021 | 8.580 | 8.712 | 8.448 | 8.589 | 7,769,863 | +0.14(+1.67%) |
Jul 08, 2021 | 8.354 | 8.599 | 8.269 | 8.448 | 9,276,876 | -0.14(-1.64%) |
Jul 07, 2021 | 8.815 | 8.938 | 8.514 | 8.589 | 9,494,620 | -0.26(-2.98%) |
Jul 06, 2021 | 9.117 | 9.164 | 8.683 | 8.853 | 11,168,628 | -0.30(-3.29%) |
Jul 02, 2021 | 9.211 | 9.248 | 8.985 | 9.154 | 7,754,151 | -0.17(-1.82%) |
Jul 01, 2021 | 9.324 | 9.399 | 9.173 | 9.324 | 11,573,521 | +0.30(+3.34%) |
Jun 30, 2021 | 8.938 | 9.093 | 8.938 | 9.022 | 8,129,990 | +0.13(+1.48%) |
Jun 29, 2021 | 8.947 | 9.004 | 8.829 | 8.891 | 10,258,534 | +0.05(+0.53%) |
Jun 28, 2021 | 9.135 | 9.135 | 8.792 | 8.844 | 14,614,424 | -0.33(-3.59%) |
Jun 25, 2021 | 9.305 | 9.319 | 9.154 | 9.173 | 6,276,563 | -0.07(-0.71%) |
Jun 24, 2021 | 9.230 | 9.277 | 9.099 | 9.239 | 7,618,123 | +0.02(+0.20%) |
Jun 23, 2021 | 9.409 | 9.498 | 9.201 | 9.220 | 10,666,212 | -0.08(-0.91%) |
Jun 22, 2021 | 9.409 | 9.409 | 9.168 | 9.305 | 12,905,936 | -0.13(-1.40%) |
Jun 21, 2021 | 9.220 | 9.484 | 9.070 | 9.437 | 10,028,731 | +0.33(+3.62%) |
Jun 18, 2021 | 8.928 | 9.362 | 8.839 | 9.107 | 12,119,342 | -0.01(-0.10%) |
Jun 17, 2021 | 9.484 | 9.493 | 8.957 | 9.117 | 13,154,522 | -0.40(-4.25%) |
Jun 16, 2021 | 9.804 | 9.814 | 9.460 | 9.522 | 10,531,631 | -0.28(-2.88%) |
Jun 15, 2021 | 9.522 | 9.931 | 9.522 | 9.804 | 14,935,909 | +0.36(+3.79%) |
Jun 14, 2021 | 9.465 | 9.606 | 9.404 | 9.446 | 9,204,772 | +0.04(+0.44%) |
Jun 11, 2021 | 9.508 | 9.574 | 9.348 | 9.405 | 9,835,584 | -0.08(-0.79%) |
Jun 10, 2021 | 9.499 | 9.508 | 9.179 | 9.480 | 17,238,720 | +0.16(+1.72%) |
Jun 09, 2021 | 9.330 | 9.461 | 9.184 | 9.320 | 11,566,112 | +0.07(+0.71%) |
Jun 08, 2021 | 8.944 | 9.330 | 8.906 | 9.254 | 17,029,120 | +0.35(+3.91%) |
Jun 07, 2021 | 8.878 | 9.019 | 8.709 | 8.906 | 10,676,619 | +0.05(+0.53%) |
Jun 04, 2021 | 8.747 | 8.935 | 8.662 | 8.859 | 10,431,415 | +0.23(+2.61%) |
Jun 03, 2021 | 8.596 | 8.657 | 8.493 | 8.634 | 8,607,069 | +0.00(+0.00%) |
Jun 02, 2021 | 8.455 | 8.747 | 8.351 | 8.634 | 14,210,462 | +0.29(+3.49%) |
Jun 01, 2021 | 8.041 | 8.408 | 7.975 | 8.342 | 17,029,996 | +0.70(+9.10%) |
May 28, 2021 | 7.561 | 7.670 | 7.463 | 7.646 | 7,565,153 | +0.11(+1.50%) |
May 27, 2021 | 7.449 | 7.599 | 7.420 | 7.533 | 7,006,070 | +0.14(+1.91%) |
May 26, 2021 | 7.270 | 7.453 | 7.251 | 7.392 | 7,924,897 | +0.11(+1.55%) |
May 25, 2021 | 7.477 | 7.524 | 7.270 | 7.279 | 7,715,992 | -0.27(-3.61%) |
May 24, 2021 | 7.467 | 7.561 | 7.298 | 7.552 | 6,498,854 | +0.21(+2.82%) |
May 21, 2021 | 7.496 | 7.514 | 7.303 | 7.345 | 8,075,721 | -0.03(-0.38%) |
May 20, 2021 | 7.420 | 7.430 | 7.232 | 7.373 | 7,187,718 | -0.05(-0.63%) |
May 19, 2021 | 7.580 | 7.580 | 7.345 | 7.420 | 11,103,712 | -0.30(-3.90%) |
May 18, 2021 | 7.797 | 7.966 | 7.599 | 7.721 | 11,419,211 | -0.08(-0.97%) |
May 17, 2021 | 7.543 | 7.797 | 7.496 | 7.797 | 11,519,389 | +0.24(+3.11%) |
May 14, 2021 | 7.336 | 7.589 | 7.336 | 7.561 | 12,567,673 | +0.32(+4.42%) |
May 13, 2021 | 7.336 | 7.477 | 7.105 | 7.242 | 12,259,180 | -0.19(-2.53%) |
May 12, 2021 | 7.298 | 7.656 | 7.298 | 7.430 | 13,661,402 | +0.17(+2.33%) |
May 11, 2021 | 7.054 | 7.317 | 6.903 | 7.261 | 14,459,541 | +0.06(+0.78%) |
May 10, 2021 | 7.571 | 7.590 | 7.185 | 7.204 | 16,222,584 | -0.23(-3.04%) |
May 07, 2021 | 7.505 | 7.557 | 7.378 | 7.430 | 11,623,941 | -0.07(-0.88%) |
May 06, 2021 | 7.402 | 7.500 | 7.214 | 7.496 | 8,871,982 | +0.15(+2.05%) |
May 05, 2021 | 7.308 | 7.435 | 7.129 | 7.345 | 14,273,798 | +0.14(+1.96%) |
May 04, 2021 | 7.580 | 7.580 | 7.119 | 7.204 | 14,515,628 | -0.39(-5.08%) |
May 03, 2021 | 7.392 | 7.590 | 7.308 | 7.590 | 7,006,659 | +0.28(+3.86%) |
Apr 30, 2021 | 7.373 | 7.477 | 7.279 | 7.308 | 6,086,225 | -0.16(-2.14%) |
Apr 29, 2021 | 7.571 | 7.665 | 7.369 | 7.467 | 7,448,597 | +0.05(+0.63%) |
Apr 28, 2021 | 7.101 | 7.449 | 7.063 | 7.420 | 9,906,522 | +0.36(+5.06%) |
Apr 27, 2021 | 7.157 | 7.195 | 6.941 | 7.063 | 16,891,504 | -0.06(-0.79%) |
Apr 26, 2021 | 7.054 | 7.166 | 7.035 | 7.119 | 4,541,696 | +0.07(+0.93%) |
Apr 23, 2021 | 7.091 | 7.101 | 6.960 | 7.054 | 3,909,049 | +0.06(+0.81%) |
Apr 22, 2021 | 7.091 | 7.101 | 6.865 | 6.997 | 6,546,481 | -0.10(-1.46%) |
Apr 21, 2021 | 6.743 | 7.101 | 6.734 | 7.101 | 5,288,081 | +0.23(+3.28%) |
Apr 20, 2021 | 7.345 | 7.392 | 6.866 | 6.875 | 10,537,402 | -0.51(-6.88%) |
Apr 19, 2021 | 7.561 | 7.580 | 7.364 | 7.383 | 7,550,324 | -0.11(-1.51%) |
Apr 16, 2021 | 7.665 | 7.665 | 7.452 | 7.496 | 6,193,403 | -0.11(-1.48%) |
Apr 15, 2021 | 7.590 | 7.665 | 7.496 | 7.609 | 7,224,185 | +0.08(+1.00%) |
Apr 14, 2021 | 7.166 | 7.656 | 7.166 | 7.533 | 7,121,449 | +0.43(+6.09%) |
Apr 13, 2021 | 7.101 | 7.181 | 7.091 | 7.101 | 4,065,900 | -0.04(-0.53%) |
Apr 12, 2021 | 7.232 | 7.261 | 7.091 | 7.138 | 3,837,674 | -0.01(-0.13%) |
Apr 09, 2021 | 7.279 | 7.364 | 7.138 | 7.148 | 5,169,357 | -0.17(-2.31%) |
Apr 08, 2021 | 7.232 | 7.317 | 7.101 | 7.317 | 5,431,251 | +0.07(+0.91%) |
Apr 07, 2021 | 7.251 | 7.270 | 7.091 | 7.251 | 5,434,228 | +0.00(+0.00%) |
Apr 06, 2021 | 7.185 | 7.458 | 7.176 | 7.251 | 9,725,289 | +0.11(+1.58%) |
Apr 05, 2021 | 7.383 | 7.383 | 7.054 | 7.138 | 7,305,427 | -0.26(-3.56%) |
Apr 01, 2021 | 7.110 | 7.406 | 7.025 | 7.402 | 9,338,379 | +0.33(+4.65%) |
Mar 31, 2021 | 7.157 | 7.176 | 7.025 | 7.072 | 8,249,795 | -0.06(-0.79%) |
Mar 30, 2021 | 7.072 | 7.195 | 7.054 | 7.129 | 8,080,724 | -0.01(-0.13%) |
Mar 29, 2021 | 7.289 | 7.317 | 7.082 | 7.138 | 6,771,154 | -0.20(-2.69%) |
Mar 26, 2021 | 7.317 | 7.364 | 7.176 | 7.336 | 9,858,430 | +0.13(+1.83%) |
Mar 25, 2021 | 7.044 | 7.223 | 6.894 | 7.204 | 8,903,420 | +0.00(+0.00%) |
Mar 24, 2021 | 7.157 | 7.375 | 7.138 | 7.204 | 12,442,829 | +0.20(+2.82%) |
Mar 23, 2021 | 7.119 | 7.185 | 6.941 | 7.007 | 10,660,370 | -0.35(-4.73%) |
Mar 22, 2021 | 7.580 | 7.599 | 7.345 | 7.355 | 7,375,492 | -0.17(-2.25%) |
Mar 19, 2021 | 7.458 | 7.627 | 7.270 | 7.524 | 10,536,059 | +0.12(+1.65%) |
Mar 18, 2021 | 7.731 | 7.768 | 7.317 | 7.402 | 9,511,015 | -0.46(-5.86%) |
Mar 17, 2021 | 7.665 | 7.881 | 7.599 | 7.862 | 7,844,631 | +0.14(+1.83%) |
Mar 16, 2021 | 7.900 | 7.947 | 7.665 | 7.721 | 10,276,257 | -0.24(-3.07%) |
Mar 15, 2021 | 7.966 | 8.032 | 7.805 | 7.966 | 7,075,642 | -0.01(-0.12%) |
Mar 12, 2021 | 7.909 | 7.975 | 7.787 | 7.975 | 7,122,924 | +0.05(+0.64%) |
Mar 11, 2021 | 7.906 | 8.047 | 7.873 | 7.925 | 9,499,113 | +0.12(+1.56%) |
Mar 10, 2021 | 7.511 | 7.840 | 7.483 | 7.802 | 9,475,497 | +0.30(+4.00%) |
Mar 09, 2021 | 7.633 | 7.727 | 7.455 | 7.502 | 11,626,620 | -0.13(-1.72%) |
Mar 08, 2021 | 7.840 | 7.896 | 7.540 | 7.633 | 16,746,435 | -0.08(-0.97%) |
Mar 05, 2021 | 7.605 | 7.831 | 7.482 | 7.709 | 15,779,012 | +0.33(+4.45%) |
Mar 04, 2021 | 7.089 | 7.436 | 6.910 | 7.380 | 22,485,008 | +0.35(+4.94%) |
Mar 03, 2021 | 7.061 | 7.305 | 7.023 | 7.033 | 9,671,182 | +0.03(+0.40%) |
Mar 02, 2021 | 7.004 | 7.117 | 6.939 | 7.004 | 7,110,127 | +0.03(+0.40%) |
Mar 01, 2021 | 7.108 | 7.155 | 6.901 | 6.976 | 11,299,919 | +0.02(+0.27%) |
Feb 26, 2021 | 6.826 | 7.061 | 6.666 | 6.957 | 12,318,670 | -0.04(-0.54%) |
Feb 25, 2021 | 7.202 | 7.248 | 6.920 | 6.995 | 13,561,125 | -0.15(-2.10%) |
Feb 24, 2021 | 6.873 | 7.220 | 6.817 | 7.145 | 13,302,324 | +0.27(+3.96%) |
Feb 23, 2021 | 6.741 | 6.901 | 6.507 | 6.873 | 11,826,507 | +0.12(+1.81%) |
Feb 22, 2021 | 6.507 | 6.929 | 6.488 | 6.751 | 14,117,247 | +0.27(+4.20%) |
Feb 19, 2021 | 6.422 | 6.528 | 6.385 | 6.479 | 5,453,048 | +0.11(+1.77%) |
Feb 18, 2021 | 6.479 | 6.544 | 6.366 | 6.366 | 6,266,403 | -0.15(-2.31%) |
Feb 17, 2021 | 6.507 | 6.582 | 6.281 | 6.516 | 8,653,973 | +0.00(+0.00%) |
Feb 16, 2021 | 6.516 | 6.582 | 6.375 | 6.516 | 18,052,116 | +0.18(+2.81%) |
Feb 12, 2021 | 6.094 | 6.338 | 6.070 | 6.338 | 7,637,888 | +0.18(+2.90%) |
Feb 11, 2021 | 6.291 | 6.469 | 6.126 | 6.159 | 8,561,229 | -0.11(-1.80%) |
Feb 10, 2021 | 5.896 | 6.281 | 5.849 | 6.272 | 13,369,239 | +0.44(+7.57%) |
Feb 09, 2021 | 5.962 | 5.990 | 5.699 | 5.831 | 14,836,746 | -0.23(-3.87%) |
Feb 08, 2021 | 6.065 | 6.112 | 5.953 | 6.065 | 15,223,338 | +0.10(+1.73%) |
Feb 05, 2021 | 6.037 | 6.037 | 5.854 | 5.962 | 12,070,939 | +0.04(+0.63%) |
Feb 04, 2021 | 6.150 | 6.150 | 5.831 | 5.925 | 12,645,497 | -0.13(-2.17%) |
Feb 03, 2021 | 5.868 | 6.122 | 5.831 | 6.056 | 11,454,110 | +0.24(+4.20%) |
Feb 02, 2021 | 6.047 | 6.056 | 5.793 | 5.812 | 9,380,314 | -0.03(-0.48%) |
Feb 01, 2021 | 5.662 | 5.896 | 5.577 | 5.840 | 12,499,451 | +0.29(+5.25%) |
Jan 29, 2021 | 5.502 | 5.671 | 5.455 | 5.549 | 18,379,860 | +0.01(+0.17%) |
Jan 28, 2021 | 5.474 | 5.615 | 5.352 | 5.540 | 11,339,748 | +0.14(+2.61%) |
Jan 27, 2021 | 5.305 | 5.549 | 5.220 | 5.399 | 9,687,964 | -0.01(-0.17%) |
Jan 26, 2021 | 5.643 | 5.709 | 5.314 | 5.408 | 9,880,497 | -0.16(-2.87%) |
Jan 25, 2021 | 5.455 | 5.587 | 5.352 | 5.568 | 8,850,347 | +0.05(+0.85%) |
Jan 22, 2021 | 5.587 | 5.680 | 5.455 | 5.521 | 10,249,707 | -0.23(-4.08%) |
Jan 21, 2021 | 5.840 | 5.840 | 5.577 | 5.756 | 10,943,925 | -0.07(-1.13%) |
Jan 20, 2021 | 5.859 | 5.957 | 5.793 | 5.821 | 6,700,890 | +0.01(+0.16%) |
Jan 19, 2021 | 5.774 | 5.849 | 5.690 | 5.812 | 12,404,438 | +0.06(+0.98%) |
Jan 15, 2021 | 6.094 | 6.094 | 5.748 | 5.756 | 15,104,943 | -0.37(-5.98%) |
Jan 14, 2021 | 5.868 | 6.202 | 5.803 | 6.122 | 10,938,955 | +0.34(+5.84%) |
Jan 13, 2021 | 5.981 | 5.990 | 5.760 | 5.784 | 12,132,523 | -0.19(-3.14%) |
Jan 12, 2021 | 6.122 | 6.140 | 5.962 | 5.972 | 11,854,341 | -0.08(-1.24%) |
Jan 11, 2021 | 5.943 | 6.056 | 5.868 | 6.047 | 12,757,281 | -0.08(-1.38%) |
Jan 08, 2021 | 6.479 | 6.507 | 6.096 | 6.131 | 11,770,170 | -0.26(-4.11%) |
Jan 07, 2021 | 6.375 | 6.477 | 6.295 | 6.394 | 15,364,133 | +0.10(+1.64%) |
Jan 06, 2021 | 6.300 | 6.403 | 6.141 | 6.291 | 16,903,736 | +0.06(+0.90%) |
Jan 05, 2021 | 5.915 | 6.272 | 5.887 | 6.234 | 24,627,554 | +0.43(+7.44%) |
Jan 04, 2021 | 5.765 | 5.934 | 5.737 | 5.803 | 14,420,093 | +0.13(+2.32%) |
Dec 31, 2020 | 5.671 | 5.671 | 5.671 | 8,675,626 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.634 | 5.864 | 5.634 | 5.765 | 8,675,626 | +0.13(+2.33%) |
Dec 29, 2020 | 5.540 | 5.718 | 5.474 | 5.634 | 10,727,225 | +0.21(+3.81%) |
Dec 28, 2020 | 5.568 | 5.619 | 5.380 | 5.427 | 3,220,144 | -0.11(-2.03%) |
Dec 24, 2020 | 5.540 | 5.558 | 5.418 | 5.540 | 3,820,754 | +0.01(+0.17%) |
Dec 23, 2020 | 5.305 | 5.558 | 5.286 | 5.530 | 6,827,271 | +0.31(+5.94%) |
Dec 22, 2020 | 5.324 | 5.361 | 5.192 | 5.220 | 5,289,424 | -0.16(-2.97%) |
Dec 21, 2020 | 5.211 | 5.446 | 5.136 | 5.380 | 7,590,659 | -0.19(-3.37%) |
Dec 18, 2020 | 5.615 | 5.756 | 5.521 | 5.568 | 7,405,495 | -0.04(-0.67%) |
Dec 17, 2020 | 5.605 | 5.652 | 5.465 | 5.605 | 6,767,634 | +0.08(+1.36%) |
Dec 16, 2020 | 5.727 | 5.756 | 5.474 | 5.530 | 9,646,793 | -0.22(-3.76%) |
Dec 15, 2020 | 5.727 | 5.788 | 5.634 | 5.746 | 8,199,568 | +0.08(+1.32%) |
Dec 14, 2020 | 5.981 | 6.056 | 5.671 | 5.671 | 12,232,410 | -0.16(-2.74%) |
Dec 11, 2020 | 5.878 | 5.887 | 5.709 | 5.831 | 8,771,419 | +0.01(+0.16%) |
Dec 10, 2020 | 5.502 | 5.887 | 5.502 | 5.821 | 10,131,003 | +0.32(+5.80%) |
Dec 09, 2020 | 5.577 | 5.699 | 5.352 | 5.502 | 11,169,202 | +0.03(+0.51%) |
Dec 08, 2020 | 5.258 | 5.540 | 5.258 | 5.474 | 8,970,389 | +0.17(+3.19%) |
Dec 07, 2020 | 5.267 | 5.418 | 5.127 | 5.305 | 8,848,513 | +0.00(+0.00%) |
Dec 04, 2020 | 5.136 | 5.333 | 5.108 | 5.305 | 10,339,277 | +0.30(+6.00%) |
Dec 03, 2020 | 4.948 | 5.080 | 4.835 | 5.004 | 9,445,643 | +0.11(+2.30%) |
Dec 02, 2020 | 4.685 | 5.061 | 4.638 | 4.892 | 7,940,117 | +0.20(+4.20%) |
Dec 01, 2020 | 4.779 | 4.864 | 4.648 | 4.695 | 6,128,214 | +0.04(+0.81%) |
Nov 30, 2020 | 4.976 | 5.014 | 4.657 | 4.657 | 7,454,207 | -0.37(-7.29%) |
Nov 27, 2020 | 5.004 | 5.098 | 4.958 | 5.023 | 3,993,399 | -0.07(-1.29%) |
Nov 25, 2020 | 5.014 | 5.117 | 4.906 | 5.089 | 6,231,705 | +0.02(+0.37%) |
Nov 24, 2020 | 5.164 | 5.239 | 5.014 | 5.070 | 9,680,634 | +0.14(+2.86%) |
Nov 23, 2020 | 4.544 | 4.929 | 4.488 | 4.929 | 7,084,845 | +0.51(+11.46%) |
Nov 20, 2020 | 4.338 | 4.479 | 4.272 | 4.422 | 5,204,359 | +0.08(+1.73%) |
Nov 19, 2020 | 4.319 | 4.372 | 4.263 | 4.347 | 6,318,523 | -0.02(-0.43%) |
Nov 18, 2020 | 4.526 | 4.615 | 4.357 | 4.366 | 7,004,431 | -0.04(-0.85%) |
Nov 17, 2020 | 4.206 | 4.413 | 4.150 | 4.404 | 8,702,619 | +0.17(+3.99%) |
Nov 16, 2020 | 4.272 | 4.291 | 4.178 | 4.235 | 6,652,424 | +0.22(+5.37%) |
Nov 13, 2020 | 3.850 | 4.051 | 3.850 | 4.019 | 11,913,951 | +0.17(+4.39%) |
Nov 12, 2020 | 4.056 | 4.122 | 3.793 | 3.850 | 7,387,064 | -0.28(-6.82%) |
Nov 11, 2020 | 4.150 | 4.197 | 4.106 | 4.131 | 6,476,179 | +0.02(+0.46%) |
Nov 10, 2020 | 4.103 | 4.174 | 3.934 | 4.112 | 10,106,327 | +0.07(+1.62%) |
Nov 09, 2020 | 3.774 | 4.150 | 3.765 | 4.047 | 16,335,559 | +0.69(+20.39%) |
Nov 06, 2020 | 3.390 | 3.460 | 3.352 | 3.361 | 7,305,060 | -0.07(-1.92%) |
Nov 05, 2020 | 3.418 | 3.521 | 3.390 | 3.427 | 7,353,469 | +0.02(+0.55%) |
Nov 04, 2020 | 3.418 | 3.493 | 3.239 | 3.408 | 9,300,793 | +0.02(+0.55%) |
Nov 03, 2020 | 3.333 | 3.422 | 3.286 | 3.390 | 10,939,031 | +0.15(+4.64%) |
Nov 02, 2020 | 3.136 | 3.258 | 3.051 | 3.239 | 14,321,088 | +0.16(+5.18%) |
Oct 30, 2020 | 3.042 | 3.108 | 3.005 | 3.080 | 11,485,482 | -0.04(-1.20%) |
Oct 29, 2020 | 3.098 | 3.155 | 2.967 | 3.117 | 18,015,742 | -0.10(-3.21%) |
Oct 28, 2020 | 3.333 | 3.343 | 3.211 | 3.221 | 16,452,345 | -0.19(-5.51%) |
Oct 27, 2020 | 3.286 | 3.483 | 3.277 | 3.408 | 35,282,068 | +0.22(+6.76%) |
Oct 26, 2020 | 3.155 | 3.239 | 2.958 | 3.192 | 35,806,172 | -0.29(-8.36%) |
Oct 23, 2020 | 3.559 | 3.563 | 3.408 | 3.483 | 4,857,899 | -0.03(-0.80%) |
Oct 22, 2020 | 3.399 | 3.530 | 3.324 | 3.512 | 4,052,777 | +0.14(+4.18%) |
Oct 21, 2020 | 3.418 | 3.483 | 3.361 | 3.371 | 3,180,701 | -0.09(-2.71%) |
Oct 20, 2020 | 3.465 | 3.540 | 3.399 | 3.465 | 4,949,147 | +0.04(+1.10%) |
Oct 19, 2020 | 3.465 | 3.587 | 3.427 | 3.427 | 7,154,928 | +0.00(+0.00%) |
Oct 16, 2020 | 3.587 | 3.587 | 3.408 | 3.427 | 5,157,177 | -0.17(-4.70%) |
Oct 15, 2020 | 3.559 | 3.605 | 3.465 | 3.596 | 3,739,252 | -0.08(-2.05%) |
Oct 14, 2020 | 3.737 | 3.840 | 3.662 | 3.671 | 5,468,162 | -0.08(-2.01%) |
Oct 13, 2020 | 3.756 | 3.812 | 3.662 | 3.746 | 3,165,744 | -0.04(-0.99%) |
Oct 12, 2020 | 3.793 | 3.850 | 3.728 | 3.784 | 1,812,659 | -0.02(-0.49%) |
Oct 09, 2020 | 3.953 | 3.953 | 3.756 | 3.803 | 4,801,984 | -0.08(-2.17%) |
Oct 08, 2020 | 3.709 | 3.915 | 3.667 | 3.887 | 4,892,205 | +0.25(+6.98%) |
Oct 07, 2020 | 3.577 | 3.662 | 3.540 | 3.634 | 7,121,224 | +0.08(+2.11%) |
Oct 06, 2020 | 3.577 | 3.699 | 3.516 | 3.559 | 8,767,746 | +0.03(+0.80%) |
Oct 05, 2020 | 3.493 | 3.568 | 3.380 | 3.530 | 5,013,884 | +0.12(+3.58%) |
Oct 02, 2020 | 3.249 | 3.479 | 3.221 | 3.408 | 6,470,702 | -0.02(-0.55%) |
Oct 01, 2020 | 3.577 | 3.577 | 3.361 | 3.427 | 9,230,012 | -0.23(-6.17%) |
Sep 30, 2020 | 3.671 | 3.812 | 3.652 | 3.652 | 11,961,605 | -0.02(-0.51%) |
Sep 29, 2020 | 3.859 | 3.859 | 3.624 | 3.671 | 10,553,679 | -0.22(-5.56%) |
Sep 28, 2020 | 3.746 | 3.897 | 3.690 | 3.887 | 4,848,657 | +0.23(+6.43%) |
Sep 25, 2020 | 3.709 | 3.746 | 3.581 | 3.652 | 8,301,626 | -0.10(-2.75%) |
Sep 24, 2020 | 3.587 | 3.812 | 3.502 | 3.756 | 4,765,593 | +0.13(+3.63%) |
Sep 23, 2020 | 3.784 | 3.812 | 3.577 | 3.624 | 5,296,971 | -0.16(-4.22%) |
Sep 22, 2020 | 3.728 | 3.845 | 3.676 | 3.784 | 3,006,963 | +0.07(+1.77%) |
Sep 21, 2020 | 3.868 | 3.878 | 3.690 | 3.718 | 4,729,063 | -0.25(-6.38%) |
Sep 18, 2020 | 4.028 | 4.047 | 3.901 | 3.972 | 3,483,134 | -0.07(-1.63%) |
Sep 17, 2020 | 3.990 | 4.108 | 3.897 | 4.037 | 3,577,082 | -0.05(-1.15%) |
Sep 16, 2020 | 3.897 | 4.178 | 3.887 | 4.084 | 7,636,031 | +0.23(+5.84%) |
Sep 15, 2020 | 3.897 | 3.962 | 3.836 | 3.859 | 3,575,371 | +0.00(+0.00%) |
Sep 14, 2020 | 3.878 | 3.878 | 3.709 | 3.859 | 5,977,586 | +0.00(+0.00%) |
Sep 11, 2020 | 3.821 | 3.934 | 3.765 | 3.859 | 4,879,093 | +0.04(+0.98%) |
Sep 10, 2020 | 3.972 | 4.084 | 3.793 | 3.821 | 7,262,659 | -0.17(-4.24%) |
Sep 09, 2020 | 4.000 | 4.056 | 3.948 | 3.990 | 3,447,542 | +0.07(+1.67%) |
Sep 08, 2020 | 4.225 | 4.244 | 3.915 | 3.925 | 7,666,258 | -0.44(-10.11%) |
Sep 04, 2020 | 4.497 | 4.582 | 4.324 | 4.366 | 4,842,242 | -0.13(-2.92%) |
Sep 03, 2020 | 4.366 | 4.530 | 4.319 | 4.497 | 3,824,510 | +0.11(+2.57%) |
Sep 02, 2020 | 4.488 | 4.488 | 4.357 | 4.385 | 4,465,505 | -0.07(-1.48%) |
Sep 01, 2020 | 4.422 | 4.544 | 4.366 | 4.450 | 3,071,183 | +0.02(+0.42%) |
Aug 31, 2020 | 4.591 | 4.601 | 4.422 | 4.432 | 3,110,157 | -0.18(-3.87%) |
Aug 28, 2020 | 4.554 | 4.615 | 4.488 | 4.610 | 2,366,750 | +0.09(+2.08%) |
Aug 27, 2020 | 4.526 | 4.554 | 4.394 | 4.516 | 3,816,159 | -0.01(-0.21%) |
Aug 26, 2020 | 4.666 | 4.666 | 4.483 | 4.526 | 3,839,172 | -0.12(-2.63%) |
Aug 25, 2020 | 4.666 | 4.732 | 4.573 | 4.648 | 2,914,079 | +0.06(+1.23%) |
Aug 24, 2020 | 4.469 | 4.620 | 4.399 | 4.591 | 3,315,679 | +0.20(+4.49%) |
Aug 21, 2020 | 4.573 | 4.577 | 4.333 | 4.394 | 6,497,115 | -0.23(-5.07%) |
Aug 20, 2020 | 4.582 | 4.685 | 4.526 | 4.629 | 3,374,420 | -0.04(-0.80%) |
Aug 19, 2020 | 4.732 | 4.760 | 4.648 | 4.666 | 2,467,964 | -0.08(-1.58%) |
Aug 18, 2020 | 4.920 | 4.948 | 4.713 | 4.742 | 3,253,701 | -0.15(-3.07%) |
Aug 17, 2020 | 4.835 | 4.901 | 4.793 | 4.892 | 2,959,042 | +0.06(+1.17%) |
Aug 14, 2020 | 4.751 | 4.864 | 4.713 | 4.835 | 4,430,708 | +0.03(+0.59%) |
Aug 13, 2020 | 4.873 | 4.925 | 4.742 | 4.807 | 3,693,863 | -0.10(-2.10%) |
Aug 12, 2020 | 4.901 | 4.962 | 4.817 | 4.911 | 4,569,917 | +0.17(+3.56%) |
Aug 11, 2020 | 4.901 | 5.014 | 4.723 | 4.742 | 6,217,240 | -0.03(-0.59%) |
Aug 10, 2020 | 4.638 | 4.770 | 4.601 | 4.770 | 4,950,877 | +0.20(+4.31%) |
Aug 07, 2020 | 4.591 | 4.638 | 4.526 | 4.573 | 3,121,976 | -0.08(-1.62%) |
Aug 06, 2020 | 4.648 | 4.732 | 4.591 | 4.648 | 5,812,530 | -0.03(-0.60%) |
Aug 05, 2020 | 4.497 | 4.770 | 4.483 | 4.676 | 9,623,028 | +0.32(+7.33%) |
Aug 04, 2020 | 4.188 | 4.422 | 4.178 | 4.357 | 5,552,943 | +0.11(+2.65%) |