Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.745 | 4.798 | 4.480 | 4.659 | 12,493 | -0.05(-1.08%) |
Jul 29, 2021 | 4.584 | 4.815 | 4.584 | 4.710 | 17,607 | +0.09(+1.85%) |
Jul 28, 2021 | 4.624 | 4.632 | 4.518 | 4.624 | 20,121 | +0.11(+2.43%) |
Jul 27, 2021 | 4.781 | 4.781 | 4.444 | 4.514 | 34,874 | -0.24(-4.95%) |
Jul 26, 2021 | 4.702 | 4.781 | 4.702 | 4.750 | 2,009 | +0.05(+1.00%) |
Jul 23, 2021 | 4.734 | 4.851 | 4.702 | 4.702 | 7,351 | -0.14(-2.91%) |
Jul 22, 2021 | 4.828 | 4.938 | 4.812 | 4.844 | 25,658 | -0.02(-0.48%) |
Jul 21, 2021 | 4.844 | 4.938 | 4.777 | 4.867 | 35,713 | -0.05(-1.11%) |
Jul 20, 2021 | 4.841 | 5.047 | 4.828 | 4.922 | 11,082 | +0.06(+1.29%) |
Jul 19, 2021 | 4.985 | 5.047 | 4.695 | 4.859 | 32,612 | -0.20(-3.88%) |
Jul 16, 2021 | 5.408 | 5.411 | 4.992 | 5.055 | 8,016 | -0.09(-1.83%) |
Jul 15, 2021 | 5.298 | 5.419 | 5.039 | 5.149 | 34,762 | -0.20(-3.67%) |
Jul 14, 2021 | 5.181 | 5.737 | 5.173 | 5.345 | 147,617 | +0.13(+2.40%) |
Jul 13, 2021 | 5.157 | 5.329 | 5.071 | 5.220 | 54,319 | +0.14(+2.78%) |
Jul 12, 2021 | 4.922 | 5.204 | 4.922 | 5.079 | 8,176 | +0.14(+2.86%) |
Jul 09, 2021 | 4.773 | 5.862 | 4.750 | 4.938 | 203,511 | +0.20(+4.13%) |
Jul 08, 2021 | 4.734 | 4.961 | 4.702 | 4.742 | 107,707 | +0.01(+0.15%) |
Jul 07, 2021 | 4.812 | 4.992 | 4.734 | 4.735 | 17,429 | -0.13(-2.73%) |
Jul 06, 2021 | 5.047 | 5.047 | 4.859 | 4.867 | 18,365 | -0.05(-0.95%) |
Jul 02, 2021 | 4.961 | 5.118 | 4.871 | 4.914 | 20,403 | -0.12(-2.34%) |
Jul 01, 2021 | 4.961 | 5.126 | 4.914 | 5.032 | 51,218 | +0.10(+2.07%) |
Jun 30, 2021 | 4.820 | 5.094 | 4.820 | 4.930 | 8,400 | +0.06(+1.29%) |
Jun 29, 2021 | 5.008 | 5.039 | 4.836 | 4.867 | 7,973 | -0.16(-3.16%) |
Jun 28, 2021 | 4.878 | 5.065 | 4.807 | 5.026 | 72,807 | +0.09(+1.90%) |
Jun 25, 2021 | 4.893 | 5.034 | 4.815 | 4.932 | 38,359 | +0.05(+1.12%) |
Jun 24, 2021 | 4.995 | 4.995 | 4.651 | 4.878 | 51,752 | +0.04(+0.81%) |
Jun 23, 2021 | 4.784 | 4.924 | 4.604 | 4.838 | 75,352 | +0.30(+6.72%) |
Jun 22, 2021 | 4.698 | 4.807 | 4.534 | 4.534 | 57,150 | -0.16(-3.49%) |
Jun 21, 2021 | 4.463 | 5.433 | 4.457 | 4.698 | 427,119 | +0.23(+5.25%) |
Jun 18, 2021 | 4.838 | 4.838 | 4.338 | 4.463 | 56,753 | -0.38(-7.75%) |
Jun 17, 2021 | 4.776 | 4.846 | 4.690 | 4.838 | 20,754 | +0.10(+2.02%) |
Jun 16, 2021 | 4.690 | 4.830 | 4.627 | 4.742 | 12,451 | +0.13(+2.83%) |
Jun 15, 2021 | 4.729 | 4.792 | 4.612 | 4.612 | 20,638 | -0.15(-3.12%) |
Jun 14, 2021 | 4.838 | 4.838 | 4.760 | 4.760 | 8,351 | +0.05(+1.16%) |
Jun 11, 2021 | 4.846 | 4.846 | 4.706 | 4.706 | 28,932 | +0.02(+0.33%) |
Jun 10, 2021 | 4.620 | 4.721 | 4.604 | 4.690 | 5,672 | +0.04(+0.84%) |
Jun 09, 2021 | 4.604 | 4.932 | 4.534 | 4.651 | 30,720 | +0.05(+1.02%) |
Jun 08, 2021 | 4.620 | 4.745 | 4.604 | 4.604 | 42,772 | +0.00(+0.00%) |
Jun 07, 2021 | 4.706 | 4.846 | 4.596 | 4.604 | 14,423 | -0.05(-1.17%) |
Jun 04, 2021 | 4.838 | 5.010 | 4.552 | 4.659 | 58,042 | +0.25(+5.67%) |
Jun 03, 2021 | 4.502 | 4.502 | 4.335 | 4.409 | 24,867 | -0.02(-0.35%) |
Jun 02, 2021 | 4.354 | 4.534 | 4.205 | 4.424 | 38,482 | +0.08(+1.89%) |
Jun 01, 2021 | 4.092 | 4.424 | 4.041 | 4.342 | 51,526 | +0.30(+7.45%) |
May 28, 2021 | 4.190 | 4.369 | 3.994 | 4.041 | 55,965 | -0.26(-6.00%) |
May 27, 2021 | 4.002 | 4.362 | 3.979 | 4.299 | 156,911 | +0.00(+0.03%) |
May 26, 2021 | 4.298 | 4.335 | 4.134 | 4.298 | 92,722 | +0.00(+0.00%) |
May 25, 2021 | 4.104 | 4.402 | 4.104 | 4.298 | 17,050 | +0.20(+4.91%) |
May 24, 2021 | 4.469 | 4.492 | 4.097 | 4.097 | 53,577 | -0.06(-1.43%) |
May 21, 2021 | 4.089 | 4.678 | 3.911 | 4.156 | 262,880 | +0.70(+20.26%) |
May 20, 2021 | 3.501 | 3.598 | 3.389 | 3.456 | 24,174 | -0.02(-0.64%) |
May 19, 2021 | 3.389 | 3.575 | 3.374 | 3.479 | 13,337 | -0.01(-0.21%) |
May 18, 2021 | 3.441 | 3.538 | 3.389 | 3.486 | 17,277 | +0.06(+1.74%) |
May 17, 2021 | 3.538 | 4.097 | 3.404 | 3.426 | 76,303 | +0.06(+1.77%) |
May 14, 2021 | 3.717 | 3.851 | 3.196 | 3.367 | 194,209 | -0.35(-9.42%) |
May 13, 2021 | 4.037 | 5.765 | 3.129 | 3.717 | 3,533,593 | -0.06(-1.58%) |
May 12, 2021 | 3.166 | 3.782 | 3.166 | 3.777 | 133,705 | +0.58(+18.08%) |
May 11, 2021 | 3.203 | 3.203 | 3.114 | 3.198 | 1,161 | +0.06(+1.99%) |
May 10, 2021 | 3.203 | 3.263 | 3.099 | 3.136 | 26,201 | -0.13(-3.88%) |
May 07, 2021 | 3.292 | 3.389 | 3.237 | 3.263 | 7,465 | +0.06(+1.74%) |
May 06, 2021 | 3.307 | 3.389 | 3.151 | 3.207 | 18,939 | -0.06(-1.94%) |
May 05, 2021 | 3.300 | 3.315 | 3.203 | 3.270 | 20,303 | -0.09(-2.66%) |
May 04, 2021 | 3.136 | 3.515 | 3.136 | 3.359 | 47,334 | +0.25(+8.15%) |
May 03, 2021 | 3.240 | 3.650 | 3.099 | 3.106 | 173,418 | -0.32(-9.35%) |
Apr 30, 2021 | 3.352 | 3.426 | 3.352 | 3.426 | 9,531 | +0.07(+2.22%) |
Apr 29, 2021 | 3.486 | 3.486 | 3.307 | 3.352 | 3,573 | -0.04(-1.32%) |
Apr 28, 2021 | 3.292 | 3.412 | 3.233 | 3.397 | 4,312 | +0.12(+3.64%) |
Apr 27, 2021 | 3.270 | 3.345 | 3.270 | 3.278 | 2,996 | +0.00(+0.00%) |
Apr 26, 2021 | 3.233 | 3.278 | 3.214 | 3.278 | 2,713 | +0.00(+0.00%) |
Apr 23, 2021 | 3.278 | 3.352 | 3.266 | 3.278 | 3,624 | +0.07(+2.33%) |
Apr 22, 2021 | 3.218 | 3.255 | 3.099 | 3.203 | 15,202 | -0.13(-4.02%) |
Apr 21, 2021 | 3.239 | 3.352 | 3.239 | 3.337 | 3,871 | +0.13(+3.94%) |
Apr 20, 2021 | 3.359 | 3.359 | 3.210 | 3.210 | 13,003 | -0.18(-5.27%) |
Apr 19, 2021 | 3.359 | 3.389 | 3.359 | 3.389 | 4,188 | +0.04(+1.11%) |
Apr 16, 2021 | 3.419 | 3.434 | 3.352 | 3.352 | 8,994 | -0.09(-2.60%) |
Apr 15, 2021 | 3.486 | 3.486 | 3.359 | 3.441 | 8,493 | -0.05(-1.49%) |
Apr 14, 2021 | 3.441 | 3.494 | 3.263 | 3.494 | 6,152 | -0.01(-0.21%) |
Apr 13, 2021 | 3.613 | 3.613 | 3.449 | 3.501 | 6,964 | -0.06(-1.67%) |
Apr 12, 2021 | 3.494 | 3.634 | 3.389 | 3.561 | 5,905 | -0.09(-2.45%) |
Apr 09, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.650 | 3.777 | 3.650 | 3.650 | 3,387 | -0.05(-1.41%) |
Apr 07, 2021 | 3.873 | 3.873 | 3.657 | 3.702 | 10,764 | -0.13(-3.31%) |
Apr 06, 2021 | 3.724 | 3.903 | 3.680 | 3.829 | 18,793 | +0.10(+2.59%) |
Apr 05, 2021 | 3.650 | 3.873 | 3.643 | 3.732 | 46,792 | +0.08(+2.24%) |
Apr 01, 2021 | 3.521 | 3.724 | 3.476 | 3.650 | 27,252 | +0.11(+3.16%) |
Mar 31, 2021 | 3.516 | 3.568 | 3.434 | 3.538 | 4,620 | +0.12(+3.49%) |
Mar 30, 2021 | 3.486 | 3.508 | 3.359 | 3.419 | 12,972 | -0.10(-2.75%) |
Mar 29, 2021 | 3.501 | 3.516 | 3.434 | 3.516 | 2,922 | +0.00(+0.00%) |
Mar 26, 2021 | 3.516 | 3.598 | 3.464 | 3.516 | 10,739 | -0.01(-0.21%) |
Mar 25, 2021 | 3.441 | 3.665 | 3.397 | 3.523 | 8,046 | -0.03(-0.84%) |
Mar 24, 2021 | 3.561 | 3.724 | 3.538 | 3.553 | 14,765 | -0.04(-1.04%) |
Mar 23, 2021 | 3.613 | 3.613 | 3.494 | 3.590 | 11,844 | +0.10(+2.77%) |
Mar 22, 2021 | 3.643 | 3.643 | 3.494 | 3.494 | 12,741 | -0.15(-4.09%) |
Mar 19, 2021 | 3.702 | 3.702 | 3.590 | 3.643 | 3,221 | +0.10(+2.95%) |
Mar 18, 2021 | 3.537 | 3.553 | 3.494 | 3.538 | 10,504 | -0.06(-1.66%) |
Mar 17, 2021 | 3.583 | 3.605 | 3.531 | 3.598 | 4,079 | -0.01(-0.21%) |
Mar 16, 2021 | 3.620 | 3.706 | 3.575 | 3.605 | 9,385 | -0.01(-0.41%) |
Mar 15, 2021 | 3.926 | 3.926 | 3.575 | 3.620 | 45,745 | +0.04(+1.25%) |
Mar 12, 2021 | 3.575 | 3.575 | 3.523 | 3.575 | 17,586 | +0.06(+1.69%) |
Mar 11, 2021 | 3.583 | 3.665 | 3.516 | 3.516 | 6,758 | -0.06(-1.67%) |
Mar 10, 2021 | 3.650 | 3.873 | 3.426 | 3.575 | 110,754 | -0.05(-1.44%) |
Mar 09, 2021 | 3.479 | 3.687 | 3.412 | 3.628 | 26,013 | +0.17(+4.96%) |
Mar 08, 2021 | 3.464 | 3.464 | 3.397 | 3.456 | 9,645 | -0.01(-0.22%) |
Mar 05, 2021 | 3.248 | 3.464 | 3.248 | 3.464 | 12,753 | +0.26(+8.14%) |
Mar 04, 2021 | 3.486 | 3.486 | 3.009 | 3.203 | 24,384 | -0.22(-6.52%) |
Mar 03, 2021 | 3.389 | 3.561 | 3.382 | 3.426 | 7,803 | -0.01(-0.22%) |
Mar 02, 2021 | 3.575 | 3.575 | 3.166 | 3.434 | 34,107 | -0.19(-5.34%) |
Mar 01, 2021 | 3.650 | 3.687 | 3.598 | 3.628 | 6,869 | -0.02(-0.61%) |
Feb 26, 2021 | 3.747 | 3.799 | 3.561 | 3.650 | 63,365 | -0.10(-2.58%) |
Feb 25, 2021 | 3.650 | 3.958 | 3.602 | 3.747 | 114,822 | -0.04(-1.18%) |
Feb 24, 2021 | 3.605 | 3.960 | 3.600 | 3.791 | 49,843 | +0.01(+0.30%) |
Feb 23, 2021 | 3.643 | 3.784 | 3.598 | 3.780 | 26,397 | -0.11(-2.78%) |
Feb 22, 2021 | 3.613 | 3.978 | 3.613 | 3.888 | 37,602 | +0.18(+4.92%) |
Feb 19, 2021 | 3.635 | 3.956 | 3.613 | 3.706 | 7,786 | +0.05(+1.46%) |
Feb 18, 2021 | 3.799 | 3.925 | 3.653 | 3.653 | 13,056 | -0.24(-6.15%) |
Feb 17, 2021 | 3.993 | 4.068 | 3.866 | 3.892 | 37,026 | -0.20(-5.00%) |
Feb 16, 2021 | 3.680 | 4.097 | 3.680 | 4.097 | 29,746 | +0.41(+11.11%) |
Feb 12, 2021 | 3.702 | 3.836 | 3.613 | 3.687 | 29,131 | -0.10(-2.75%) |
Feb 11, 2021 | 3.933 | 4.112 | 3.784 | 3.791 | 21,450 | -0.22(-5.57%) |
Feb 10, 2021 | 3.955 | 4.186 | 3.732 | 4.015 | 111,275 | +0.16(+4.05%) |
Feb 09, 2021 | 3.881 | 3.946 | 3.769 | 3.859 | 38,519 | +0.11(+2.98%) |
Feb 08, 2021 | 3.814 | 3.993 | 3.695 | 3.747 | 90,508 | +0.07(+2.03%) |
Feb 05, 2021 | 3.561 | 3.896 | 3.441 | 3.672 | 152,908 | +0.25(+7.17%) |
Feb 04, 2021 | 3.412 | 3.583 | 3.412 | 3.426 | 15,802 | -0.03(-0.83%) |
Feb 03, 2021 | 3.509 | 3.509 | 3.417 | 3.455 | 7,807 | +0.08(+2.44%) |
Feb 02, 2021 | 3.412 | 3.516 | 3.373 | 3.373 | 24,051 | -0.02(-0.70%) |
Feb 01, 2021 | 3.426 | 3.538 | 3.352 | 3.397 | 16,227 | -0.10(-2.86%) |
Jan 29, 2021 | 4.320 | 4.320 | 3.494 | 3.497 | 111,560 | -1.19(-25.37%) |
Jan 28, 2021 | 3.508 | 4.998 | 3.322 | 4.685 | 430,960 | +1.24(+36.15%) |
Jan 27, 2021 | 3.382 | 3.575 | 3.367 | 3.441 | 6,148 | -0.13(-3.74%) |
Jan 26, 2021 | 3.574 | 3.583 | 3.485 | 3.575 | 7,589 | +0.04(+1.04%) |
Jan 25, 2021 | 3.404 | 3.613 | 3.404 | 3.538 | 34,998 | +0.10(+2.81%) |
Jan 22, 2021 | 3.367 | 3.523 | 3.331 | 3.441 | 39,871 | +0.09(+2.55%) |
Jan 21, 2021 | 3.389 | 3.397 | 3.345 | 3.356 | 5,356 | +0.03(+0.78%) |
Jan 20, 2021 | 3.342 | 3.464 | 3.330 | 3.330 | 7,313 | +0.01(+0.23%) |
Jan 19, 2021 | 3.310 | 3.366 | 3.292 | 3.322 | 6,588 | -0.01(-0.45%) |
Jan 15, 2021 | 3.412 | 3.464 | 3.322 | 3.337 | 12,887 | -0.05(-1.54%) |
Jan 14, 2021 | 3.322 | 3.471 | 3.307 | 3.389 | 27,545 | +0.04(+1.11%) |
Jan 13, 2021 | 3.315 | 3.464 | 3.300 | 3.352 | 17,999 | +0.04(+1.35%) |
Jan 12, 2021 | 3.188 | 3.315 | 3.121 | 3.307 | 52,450 | +0.12(+3.74%) |
Jan 11, 2021 | 3.203 | 3.203 | 3.054 | 3.188 | 19,898 | +0.01(+0.23%) |
Jan 08, 2021 | 3.188 | 3.203 | 3.024 | 3.181 | 49,269 | +0.03(+0.95%) |
Jan 07, 2021 | 3.233 | 3.233 | 3.017 | 3.151 | 49,408 | -0.02(-0.70%) |
Jan 06, 2021 | 3.129 | 3.248 | 3.091 | 3.173 | 101,737 | -0.24(-6.99%) |
Jan 05, 2021 | 3.062 | 3.590 | 3.062 | 3.412 | 346,186 | +0.34(+10.90%) |
Jan 04, 2021 | 3.017 | 3.151 | 2.980 | 3.076 | 17,560 | +0.03(+1.10%) |
Dec 31, 2020 | 3.043 | 3.043 | 3.043 | 1,004,121 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.017 | 5.214 | 3.017 | 3.158 | 1,004,121 | +0.14(+4.69%) |
Dec 29, 2020 | 3.099 | 3.136 | 2.980 | 3.017 | 32,228 | +0.01(+0.50%) |
Dec 28, 2020 | 2.942 | 3.091 | 2.875 | 3.002 | 76,132 | +0.09(+3.07%) |
Dec 24, 2020 | 2.980 | 2.980 | 2.913 | 2.913 | 6,041 | -0.01(-0.50%) |
Dec 23, 2020 | 2.957 | 3.009 | 2.920 | 2.927 | 22,404 | -0.02(-0.77%) |
Dec 22, 2020 | 2.995 | 2.995 | 2.950 | 2.950 | 11,643 | +0.00(+0.00%) |
Dec 21, 2020 | 2.980 | 3.017 | 2.950 | 2.950 | 11,811 | -0.04(-1.25%) |
Dec 18, 2020 | 3.032 | 3.032 | 2.987 | 2.987 | 6,846 | -0.04(-1.47%) |
Dec 17, 2020 | 3.024 | 3.039 | 3.024 | 3.032 | 5,411 | -0.01(-0.25%) |
Dec 16, 2020 | 3.025 | 3.039 | 3.025 | 3.039 | 4,921 | +0.00(+0.00%) |
Dec 15, 2020 | 3.032 | 3.039 | 3.024 | 3.039 | 3,321 | +0.01(+0.49%) |
Dec 14, 2020 | 3.024 | 3.054 | 3.024 | 3.024 | 13,634 | +0.00(+0.00%) |
Dec 11, 2020 | 3.054 | 3.073 | 3.024 | 3.024 | 12,350 | -0.06(-1.93%) |
Dec 10, 2020 | 3.140 | 3.140 | 3.076 | 3.084 | 5,494 | -0.02(-0.72%) |
Dec 09, 2020 | 3.173 | 3.188 | 3.099 | 3.106 | 17,563 | -0.07(-2.11%) |
Dec 08, 2020 | 3.270 | 3.278 | 3.173 | 3.173 | 13,765 | -0.13(-3.83%) |
Dec 07, 2020 | 3.278 | 3.337 | 3.210 | 3.300 | 5,212 | +0.02(+0.67%) |
Dec 04, 2020 | 3.404 | 3.426 | 3.278 | 3.278 | 9,531 | -0.01(-0.23%) |
Dec 03, 2020 | 3.263 | 3.363 | 3.263 | 3.285 | 14,049 | -0.07(-2.00%) |
Dec 02, 2020 | 3.421 | 3.421 | 3.352 | 3.352 | 5,961 | +0.00(+0.00%) |
Dec 01, 2020 | 3.278 | 3.384 | 3.278 | 3.352 | 14,020 | +0.07(+2.27%) |
Nov 30, 2020 | 3.188 | 3.330 | 3.188 | 3.278 | 20,734 | +0.04(+1.15%) |
Nov 27, 2020 | 3.285 | 3.300 | 3.181 | 3.240 | 15,035 | +0.01(+0.46%) |
Nov 25, 2020 | 3.248 | 3.285 | 3.203 | 3.225 | 24,164 | -0.17(-5.04%) |
Nov 24, 2020 | 3.225 | 3.564 | 3.225 | 3.397 | 45,246 | +0.12(+3.64%) |
Nov 23, 2020 | 3.292 | 3.330 | 3.166 | 3.278 | 18,445 | -0.04(-1.31%) |
Nov 20, 2020 | 3.380 | 3.380 | 3.321 | 3.321 | 5,906 | -0.08(-2.45%) |
Nov 19, 2020 | 3.523 | 3.523 | 3.404 | 3.404 | 1,290 | +0.03(+0.88%) |
Nov 18, 2020 | 3.352 | 3.851 | 3.352 | 3.374 | 55,624 | +0.02(+0.67%) |
Nov 17, 2020 | 3.278 | 3.352 | 3.203 | 3.352 | 14,232 | +0.09(+2.74%) |
Nov 16, 2020 | 3.129 | 3.270 | 3.099 | 3.263 | 15,829 | +0.16(+5.29%) |
Nov 13, 2020 | 3.062 | 3.129 | 3.054 | 3.099 | 16,915 | +0.01(+0.24%) |
Nov 12, 2020 | 2.927 | 3.091 | 2.905 | 3.091 | 35,348 | +0.16(+5.33%) |
Nov 11, 2020 | 3.091 | 3.091 | 2.935 | 2.935 | 15,823 | -0.08(-2.72%) |
Nov 10, 2020 | 2.942 | 3.019 | 2.920 | 3.017 | 8,790 | +0.13(+4.38%) |
Nov 09, 2020 | 2.882 | 2.923 | 2.857 | 2.890 | 11,937 | +0.04(+1.57%) |
Nov 06, 2020 | 2.853 | 2.949 | 2.845 | 2.845 | 2,819 | -0.04(-1.42%) |
Nov 05, 2020 | 2.831 | 2.899 | 2.831 | 2.886 | 2,684 | +0.01(+0.26%) |
Nov 04, 2020 | 2.793 | 2.905 | 2.756 | 2.879 | 7,738 | +0.13(+4.81%) |
Nov 03, 2020 | 2.801 | 2.808 | 2.689 | 2.747 | 32,000 | -0.05(-1.93%) |
Nov 02, 2020 | 2.793 | 2.860 | 2.786 | 2.801 | 10,900 | -0.12(-4.08%) |
Oct 30, 2020 | 2.860 | 2.927 | 2.756 | 2.920 | 25,641 | +0.07(+2.62%) |
Oct 29, 2020 | 2.764 | 2.845 | 2.764 | 2.845 | 5,446 | +0.13(+4.66%) |
Oct 28, 2020 | 2.786 | 2.793 | 2.689 | 2.719 | 7,794 | -0.01(-0.55%) |
Oct 27, 2020 | 2.875 | 2.890 | 2.734 | 2.734 | 28,189 | -0.20(-6.73%) |
Oct 26, 2020 | 3.062 | 3.062 | 2.875 | 2.931 | 26,330 | +0.09(+3.35%) |
Oct 23, 2020 | 2.816 | 2.845 | 2.763 | 2.836 | 1,342 | +0.01(+0.20%) |
Oct 22, 2020 | 2.965 | 3.017 | 2.808 | 2.831 | 18,973 | -0.02(-0.78%) |
Oct 21, 2020 | 2.875 | 3.330 | 2.801 | 2.853 | 159,502 | -0.05(-1.67%) |
Oct 20, 2020 | 2.905 | 2.942 | 2.898 | 2.901 | 3,579 | -0.08(-2.62%) |
Oct 19, 2020 | 3.002 | 3.006 | 2.924 | 2.980 | 12,289 | +0.08(+2.83%) |
Oct 16, 2020 | 2.831 | 2.952 | 2.793 | 2.898 | 14,364 | +0.04(+1.30%) |
Oct 15, 2020 | 2.838 | 2.920 | 2.819 | 2.860 | 6,116 | +0.07(+2.40%) |
Oct 14, 2020 | 2.831 | 2.895 | 2.793 | 2.793 | 1,365 | -0.04(-1.32%) |
Oct 13, 2020 | 2.883 | 2.893 | 2.831 | 2.831 | 22,879 | -0.08(-2.84%) |
Oct 12, 2020 | 2.905 | 3.003 | 2.841 | 2.913 | 35,496 | +0.02(+0.80%) |
Oct 09, 2020 | 2.920 | 3.352 | 2.890 | 2.890 | 45,510 | -0.04(-1.52%) |
Oct 08, 2020 | 2.868 | 3.084 | 2.816 | 2.935 | 23,235 | +0.07(+2.60%) |
Oct 07, 2020 | 2.734 | 2.860 | 2.734 | 2.860 | 3,869 | +0.16(+5.79%) |
Oct 06, 2020 | 2.704 | 2.704 | 2.704 | 2.704 | 233 | +0.00(+0.00%) |
Oct 05, 2020 | 2.719 | 2.819 | 2.704 | 2.704 | 4,603 | -0.04(-1.63%) |
Oct 02, 2020 | 2.965 | 2.979 | 2.749 | 2.749 | 2,819 | -0.16(-5.38%) |
Oct 01, 2020 | 3.091 | 3.091 | 2.726 | 2.905 | 8,042 | -0.01(-0.51%) |
Sep 30, 2020 | 2.898 | 2.920 | 2.796 | 2.920 | 9,753 | +0.08(+3.00%) |
Sep 29, 2020 | 2.907 | 2.907 | 2.764 | 2.835 | 4,081 | +0.01(+0.42%) |
Sep 28, 2020 | 2.764 | 3.024 | 2.667 | 2.823 | 21,995 | +0.26(+10.17%) |
Sep 25, 2020 | 2.711 | 2.719 | 2.562 | 2.562 | 6,980 | +0.00(+0.15%) |
Sep 24, 2020 | 2.637 | 2.682 | 2.555 | 2.559 | 8,181 | -0.12(-4.58%) |
Sep 23, 2020 | 2.779 | 2.779 | 2.682 | 2.682 | 4,328 | -0.07(-2.71%) |
Sep 22, 2020 | 2.845 | 2.868 | 2.756 | 2.756 | 3,133 | +0.00(+0.00%) |
Sep 21, 2020 | 2.778 | 2.838 | 2.756 | 2.756 | 3,468 | -0.07(-2.37%) |
Sep 18, 2020 | 2.889 | 2.889 | 2.823 | 2.823 | 939 | +0.03(+0.93%) |
Sep 17, 2020 | 2.879 | 2.879 | 2.741 | 2.797 | 9,072 | -0.13(-4.45%) |
Sep 16, 2020 | 2.868 | 2.971 | 2.868 | 2.927 | 2,717 | +0.09(+3.29%) |
Sep 15, 2020 | 2.831 | 2.853 | 2.801 | 2.834 | 6,524 | -0.03(-1.17%) |
Sep 14, 2020 | 2.771 | 2.883 | 2.771 | 2.868 | 2,510 | +0.12(+4.36%) |
Sep 11, 2020 | 2.831 | 2.916 | 2.748 | 2.748 | 7,786 | -0.05(-1.62%) |
Sep 10, 2020 | 2.838 | 2.838 | 2.793 | 2.793 | 9,861 | -0.02(-0.66%) |
Sep 09, 2020 | 2.838 | 2.838 | 2.793 | 2.812 | 11,181 | -0.03(-1.18%) |
Sep 08, 2020 | 2.980 | 2.980 | 2.845 | 2.845 | 5,053 | -0.25(-7.95%) |
Sep 04, 2020 | 2.965 | 3.091 | 2.793 | 3.091 | 15,841 | +0.04(+1.22%) |
Sep 03, 2020 | 3.062 | 3.091 | 3.002 | 3.054 | 1,065 | +0.01(+0.24%) |
Sep 02, 2020 | 3.099 | 3.106 | 3.009 | 3.047 | 5,176 | -0.05(-1.68%) |
Sep 01, 2020 | 3.173 | 3.173 | 3.099 | 3.099 | 6,908 | -0.02(-0.72%) |
Aug 31, 2020 | 3.084 | 3.121 | 3.014 | 3.121 | 6,030 | +0.10(+3.46%) |
Aug 28, 2020 | 3.009 | 3.143 | 2.994 | 3.017 | 3,221 | -0.10(-3.30%) |
Aug 27, 2020 | 3.032 | 3.143 | 3.032 | 3.120 | 11,373 | +0.08(+2.65%) |
Aug 26, 2020 | 3.150 | 3.150 | 2.793 | 3.039 | 35,668 | -0.17(-5.34%) |
Aug 25, 2020 | 3.076 | 3.210 | 3.076 | 3.210 | 10,452 | +0.06(+1.89%) |
Aug 24, 2020 | 3.129 | 3.248 | 3.017 | 3.151 | 32,266 | -0.16(-4.94%) |
Aug 21, 2020 | 3.365 | 3.365 | 3.315 | 3.315 | 4,564 | -0.13(-3.78%) |
Aug 20, 2020 | 3.448 | 3.448 | 3.352 | 3.445 | 2,482 | -0.03(-0.75%) |
Aug 19, 2020 | 3.464 | 3.479 | 3.441 | 3.471 | 2,949 | +0.01(+0.43%) |
Aug 18, 2020 | 3.292 | 3.646 | 3.295 | 3.456 | 10,635 | +0.10(+3.11%) |
Aug 17, 2020 | 3.643 | 3.643 | 3.352 | 3.352 | 9,692 | -0.22(-6.25%) |
Aug 14, 2020 | 3.613 | 3.717 | 3.523 | 3.575 | 5,504 | -0.11(-2.95%) |
Aug 13, 2020 | 3.501 | 3.695 | 3.426 | 3.684 | 9,021 | +0.06(+1.77%) |
Aug 12, 2020 | 3.747 | 3.777 | 3.620 | 3.620 | 3,162 | -0.21(-5.45%) |
Aug 11, 2020 | 3.821 | 3.829 | 3.605 | 3.829 | 6,152 | +0.07(+1.98%) |
Aug 10, 2020 | 3.710 | 3.821 | 3.710 | 3.754 | 9,531 | -0.08(-2.14%) |
Aug 07, 2020 | 3.352 | 3.836 | 3.352 | 3.836 | 20,808 | +0.43(+12.69%) |
Aug 06, 2020 | 3.575 | 3.643 | 3.390 | 3.404 | 6,454 | -0.19(-5.38%) |
Aug 05, 2020 | 3.710 | 3.777 | 3.546 | 3.598 | 15,763 | -0.09(-2.42%) |
Aug 04, 2020 | 3.464 | 3.687 | 3.278 | 3.687 | 26,197 | +0.22(+6.45%) |