Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.141 | 4.209 | 4.093 | 4.201 | 366,651 | +0.07(+1.77%) |
Aug 30, 2021 | 4.170 | 4.204 | 4.068 | 4.128 | 549,003 | +0.00(+0.00%) |
Aug 27, 2021 | 4.119 | 4.230 | 4.085 | 4.128 | 695,139 | +0.03(+0.62%) |
Aug 26, 2021 | 4.111 | 4.111 | 3.957 | 4.102 | 224,233 | +0.02(+0.42%) |
Aug 25, 2021 | 4.094 | 4.128 | 4.034 | 4.085 | 247,531 | -0.01(-0.21%) |
Aug 24, 2021 | 4.085 | 4.140 | 4.000 | 4.094 | 1,653,542 | +0.01(+0.21%) |
Aug 23, 2021 | 4.187 | 4.203 | 4.048 | 4.085 | 249,354 | -0.07(-1.64%) |
Aug 20, 2021 | 4.094 | 4.162 | 4.060 | 4.153 | 226,453 | +0.06(+1.46%) |
Aug 19, 2021 | 4.043 | 4.094 | 3.949 | 4.094 | 166,743 | -0.01(-0.21%) |
Aug 18, 2021 | 4.060 | 4.187 | 4.051 | 4.102 | 151,442 | -0.01(-0.21%) |
Aug 17, 2021 | 4.111 | 4.136 | 4.009 | 4.111 | 128,780 | -0.03(-0.82%) |
Aug 16, 2021 | 3.940 | 4.204 | 3.847 | 4.145 | 416,940 | +0.14(+3.62%) |
Aug 13, 2021 | 4.179 | 4.208 | 3.940 | 4.000 | 451,156 | -0.21(-5.05%) |
Aug 12, 2021 | 4.204 | 4.230 | 4.162 | 4.213 | 181,793 | -0.02(-0.40%) |
Aug 11, 2021 | 4.230 | 4.298 | 4.153 | 4.230 | 616,610 | +0.00(+0.00%) |
Aug 10, 2021 | 4.187 | 4.247 | 4.145 | 4.230 | 439,349 | +0.03(+0.61%) |
Aug 09, 2021 | 4.204 | 4.204 | 4.026 | 4.204 | 244,860 | +0.02(+0.41%) |
Aug 06, 2021 | 4.221 | 4.221 | 4.136 | 4.187 | 119,507 | +0.00(+0.00%) |
Aug 05, 2021 | 4.119 | 4.255 | 4.102 | 4.187 | 206,167 | +0.09(+2.29%) |
Aug 04, 2021 | 4.119 | 4.187 | 4.077 | 4.094 | 88,058 | -0.09(-2.04%) |
Aug 03, 2021 | 4.221 | 4.221 | 4.009 | 4.179 | 189,581 | +0.09(+2.29%) |
Aug 02, 2021 | 4.051 | 4.204 | 4.017 | 4.085 | 179,341 | +0.08(+1.91%) |
Jul 30, 2021 | 4.136 | 4.153 | 3.983 | 4.009 | 188,651 | -0.14(-3.48%) |
Jul 29, 2021 | 4.017 | 4.179 | 3.996 | 4.153 | 105,409 | +0.17(+4.27%) |
Jul 28, 2021 | 4.000 | 4.060 | 3.932 | 3.983 | 92,430 | -0.01(-0.21%) |
Jul 27, 2021 | 4.170 | 4.179 | 3.957 | 3.992 | 280,312 | -0.15(-3.70%) |
Jul 26, 2021 | 4.102 | 4.153 | 4.051 | 4.145 | 316,728 | +0.09(+2.31%) |
Jul 23, 2021 | 3.983 | 4.094 | 3.881 | 4.051 | 291,193 | +0.10(+2.59%) |
Jul 22, 2021 | 3.975 | 3.975 | 3.881 | 3.949 | 204,057 | +0.02(+0.43%) |
Jul 21, 2021 | 3.804 | 3.957 | 3.804 | 3.932 | 230,768 | +0.19(+5.00%) |
Jul 20, 2021 | 3.660 | 3.804 | 3.626 | 3.745 | 375,612 | +0.13(+3.53%) |
Jul 19, 2021 | 3.575 | 3.689 | 3.472 | 3.617 | 482,778 | +0.00(+0.00%) |
Jul 16, 2021 | 3.889 | 3.889 | 3.609 | 3.617 | 625,240 | -0.24(-6.18%) |
Jul 15, 2021 | 3.779 | 3.898 | 3.779 | 3.855 | 236,866 | +0.10(+2.72%) |
Jul 14, 2021 | 3.847 | 3.923 | 3.728 | 3.753 | 412,523 | -0.10(-2.65%) |
Jul 13, 2021 | 4.017 | 4.017 | 3.787 | 3.855 | 343,705 | -0.14(-3.41%) |
Jul 12, 2021 | 3.889 | 4.026 | 3.855 | 3.992 | 357,841 | +0.05(+1.30%) |
Jul 09, 2021 | 3.796 | 3.992 | 3.796 | 3.940 | 290,617 | +0.12(+3.12%) |
Jul 08, 2021 | 3.830 | 3.915 | 3.796 | 3.821 | 292,525 | -0.20(-4.87%) |
Jul 07, 2021 | 3.915 | 4.077 | 3.711 | 4.017 | 582,280 | +0.11(+2.83%) |
Jul 06, 2021 | 4.111 | 4.162 | 3.787 | 3.906 | 711,999 | -0.21(-5.17%) |
Jul 02, 2021 | 4.136 | 4.162 | 4.051 | 4.119 | 184,288 | -0.02(-0.41%) |
Jul 01, 2021 | 4.306 | 4.306 | 4.026 | 4.136 | 433,791 | -0.14(-3.19%) |
Jun 30, 2021 | 4.247 | 4.281 | 4.136 | 4.272 | 292,090 | +0.04(+1.01%) |
Jun 29, 2021 | 4.128 | 4.238 | 4.060 | 4.230 | 277,146 | +0.13(+3.11%) |
Jun 28, 2021 | 4.366 | 4.383 | 4.060 | 4.102 | 511,076 | -0.23(-5.21%) |
Jun 25, 2021 | 4.553 | 4.553 | 4.281 | 4.328 | 2,322,231 | -0.17(-3.88%) |
Jun 24, 2021 | 4.545 | 4.545 | 4.357 | 4.502 | 658,835 | +0.03(+0.76%) |
Jun 23, 2021 | 4.221 | 4.587 | 4.213 | 4.468 | 1,149,364 | +0.26(+6.06%) |
Jun 22, 2021 | 4.162 | 4.221 | 4.009 | 4.213 | 398,485 | +0.09(+2.06%) |
Jun 21, 2021 | 4.230 | 4.349 | 4.085 | 4.128 | 701,090 | -0.03(-0.82%) |
Jun 18, 2021 | 4.119 | 4.162 | 3.940 | 4.162 | 815,227 | +0.00(+0.00%) |
Jun 17, 2021 | 4.281 | 4.383 | 4.043 | 4.162 | 910,391 | -0.09(-2.00%) |
Jun 16, 2021 | 4.162 | 4.281 | 4.051 | 4.247 | 1,060,248 | +0.09(+2.25%) |
Jun 15, 2021 | 3.855 | 4.162 | 3.796 | 4.153 | 2,170,760 | +0.44(+11.93%) |
Jun 14, 2021 | 3.702 | 3.770 | 3.677 | 3.711 | 939,213 | +0.09(+2.59%) |
Jun 11, 2021 | 3.532 | 3.787 | 3.404 | 3.617 | 5,007,820 | +0.10(+2.91%) |
Jun 10, 2021 | 3.532 | 3.549 | 3.464 | 3.515 | 304,925 | +0.03(+0.73%) |
Jun 09, 2021 | 3.506 | 3.515 | 3.447 | 3.489 | 229,408 | +0.00(+0.00%) |
Jun 08, 2021 | 3.532 | 3.549 | 3.452 | 3.489 | 256,995 | +0.01(+0.24%) |
Jun 07, 2021 | 3.515 | 3.515 | 3.336 | 3.481 | 636,669 | -0.04(-1.21%) |
Jun 04, 2021 | 3.396 | 3.557 | 3.345 | 3.523 | 406,572 | +0.12(+3.50%) |
Jun 03, 2021 | 3.438 | 3.451 | 3.345 | 3.404 | 222,589 | -0.03(-0.74%) |
Jun 02, 2021 | 3.566 | 3.566 | 3.404 | 3.430 | 415,469 | -0.09(-2.66%) |
Jun 01, 2021 | 3.481 | 3.592 | 3.472 | 3.523 | 434,748 | +0.08(+2.22%) |
May 28, 2021 | 3.557 | 3.575 | 3.404 | 3.447 | 223,667 | -0.09(-2.53%) |
May 27, 2021 | 3.418 | 3.595 | 3.384 | 3.536 | 726,065 | +0.14(+3.97%) |
May 26, 2021 | 3.258 | 3.418 | 3.249 | 3.401 | 388,206 | +0.14(+4.40%) |
May 25, 2021 | 3.494 | 3.578 | 3.232 | 3.258 | 766,573 | -0.26(-7.43%) |
May 24, 2021 | 3.241 | 3.621 | 3.232 | 3.519 | 1,578,181 | +0.33(+10.32%) |
May 21, 2021 | 3.123 | 3.199 | 3.080 | 3.190 | 324,904 | +0.10(+3.28%) |
May 20, 2021 | 3.131 | 3.156 | 2.979 | 3.089 | 414,626 | -0.03(-1.08%) |
May 19, 2021 | 3.148 | 3.232 | 3.080 | 3.123 | 225,350 | -0.03(-1.07%) |
May 18, 2021 | 3.182 | 3.275 | 3.156 | 3.156 | 258,981 | -0.03(-1.06%) |
May 17, 2021 | 3.173 | 3.275 | 3.131 | 3.190 | 341,437 | +0.03(+0.80%) |
May 14, 2021 | 2.996 | 3.182 | 2.996 | 3.165 | 342,645 | +0.19(+6.23%) |
May 13, 2021 | 3.089 | 3.148 | 2.971 | 2.979 | 361,639 | +0.01(+0.28%) |
May 12, 2021 | 3.173 | 3.199 | 2.903 | 2.971 | 666,803 | -0.21(-6.63%) |
May 11, 2021 | 3.123 | 3.241 | 3.080 | 3.182 | 358,615 | -0.07(-2.08%) |
May 10, 2021 | 3.207 | 3.325 | 3.165 | 3.249 | 287,256 | +0.10(+3.22%) |
May 07, 2021 | 3.224 | 3.291 | 3.106 | 3.148 | 508,213 | +0.01(+0.27%) |
May 06, 2021 | 3.224 | 3.241 | 3.047 | 3.140 | 522,202 | -0.15(-4.62%) |
May 05, 2021 | 3.291 | 3.359 | 3.275 | 3.291 | 409,738 | +0.03(+0.78%) |
May 04, 2021 | 3.443 | 3.460 | 3.224 | 3.266 | 707,805 | -0.14(-3.97%) |
May 03, 2021 | 3.342 | 3.418 | 3.283 | 3.401 | 925,888 | +0.14(+4.40%) |
Apr 30, 2021 | 3.190 | 3.325 | 3.140 | 3.258 | 825,863 | +0.09(+2.93%) |
Apr 29, 2021 | 3.156 | 3.190 | 3.013 | 3.165 | 699,744 | +0.07(+2.18%) |
Apr 28, 2021 | 3.013 | 3.123 | 2.886 | 3.097 | 825,816 | +0.12(+3.97%) |
Apr 27, 2021 | 2.785 | 2.979 | 2.785 | 2.979 | 1,565,303 | +0.26(+9.63%) |
Apr 26, 2021 | 2.583 | 2.777 | 2.566 | 2.718 | 4,685,680 | +0.16(+6.27%) |
Apr 23, 2021 | 2.523 | 2.675 | 2.498 | 2.557 | 3,500,974 | +0.04(+1.68%) |
Apr 22, 2021 | 2.523 | 2.540 | 2.481 | 2.515 | 559,805 | -0.02(-0.67%) |
Apr 21, 2021 | 2.532 | 2.557 | 2.464 | 2.532 | 670,664 | +0.02(+0.67%) |
Apr 20, 2021 | 2.507 | 2.532 | 2.464 | 2.515 | 49,870 | +0.01(+0.34%) |
Apr 19, 2021 | 2.532 | 2.540 | 2.507 | 2.507 | 161,178 | -0.02(-0.67%) |
Apr 16, 2021 | 2.523 | 2.540 | 2.456 | 2.523 | 376,318 | +0.02(+0.67%) |
Apr 15, 2021 | 2.532 | 2.557 | 2.490 | 2.507 | 205,371 | +0.03(+1.37%) |
Apr 14, 2021 | 2.473 | 2.536 | 2.456 | 2.473 | 182,974 | -0.01(-0.34%) |
Apr 13, 2021 | 2.481 | 2.515 | 2.414 | 2.481 | 81,323 | +0.00(+0.00%) |
Apr 12, 2021 | 2.540 | 2.557 | 2.464 | 2.481 | 100,358 | -0.08(-3.29%) |
Apr 09, 2021 | 2.549 | 2.574 | 2.532 | 2.566 | 85,667 | +0.00(+0.00%) |
Apr 08, 2021 | 2.599 | 2.599 | 2.532 | 2.566 | 133,048 | -0.01(-0.33%) |
Apr 07, 2021 | 2.616 | 2.616 | 2.566 | 2.574 | 71,134 | -0.02(-0.65%) |
Apr 06, 2021 | 2.599 | 2.625 | 2.583 | 2.591 | 115,298 | -0.02(-0.65%) |
Apr 05, 2021 | 2.701 | 2.709 | 2.574 | 2.608 | 101,621 | -0.07(-2.52%) |
Apr 01, 2021 | 2.667 | 2.701 | 2.616 | 2.675 | 43,959 | +0.01(+0.32%) |
Mar 31, 2021 | 2.608 | 2.692 | 2.591 | 2.667 | 67,755 | +0.06(+2.27%) |
Mar 30, 2021 | 2.635 | 2.663 | 2.583 | 2.608 | 84,508 | +0.00(+0.00%) |
Mar 29, 2021 | 2.701 | 2.718 | 2.566 | 2.608 | 159,730 | -0.12(-4.33%) |
Mar 26, 2021 | 2.658 | 2.751 | 2.642 | 2.726 | 71,329 | +0.10(+3.86%) |
Mar 25, 2021 | 2.599 | 2.650 | 2.540 | 2.625 | 177,013 | -0.03(-0.96%) |
Mar 24, 2021 | 2.675 | 2.743 | 2.642 | 2.650 | 173,241 | -0.03(-1.26%) |
Mar 23, 2021 | 2.819 | 2.819 | 2.642 | 2.684 | 263,603 | -0.13(-4.50%) |
Mar 22, 2021 | 2.853 | 2.882 | 2.737 | 2.810 | 201,625 | -0.03(-1.19%) |
Mar 19, 2021 | 2.777 | 2.903 | 2.768 | 2.844 | 569,573 | +0.09(+3.37%) |
Mar 18, 2021 | 2.886 | 2.988 | 2.718 | 2.751 | 862,809 | -0.10(-3.55%) |
Mar 17, 2021 | 2.895 | 2.954 | 2.760 | 2.853 | 510,258 | -0.03(-1.17%) |
Mar 16, 2021 | 3.080 | 3.123 | 2.785 | 2.886 | 594,155 | +0.10(+3.64%) |
Mar 15, 2021 | 2.701 | 2.802 | 2.684 | 2.785 | 378,365 | +0.06(+2.17%) |
Mar 12, 2021 | 2.802 | 2.802 | 2.658 | 2.726 | 127,019 | -0.08(-2.71%) |
Mar 11, 2021 | 2.658 | 2.827 | 2.642 | 2.802 | 108,633 | +0.14(+5.40%) |
Mar 10, 2021 | 2.684 | 2.726 | 2.616 | 2.658 | 171,867 | -0.02(-0.63%) |
Mar 09, 2021 | 2.599 | 2.726 | 2.599 | 2.675 | 43,279 | +0.07(+2.59%) |
Mar 08, 2021 | 2.616 | 2.642 | 2.532 | 2.608 | 92,400 | +0.04(+1.64%) |
Mar 05, 2021 | 2.675 | 2.675 | 2.431 | 2.566 | 187,685 | -0.10(-3.80%) |
Mar 04, 2021 | 2.692 | 2.692 | 2.523 | 2.667 | 102,578 | +0.01(+0.32%) |
Mar 03, 2021 | 2.692 | 2.726 | 2.650 | 2.658 | 68,034 | +0.01(+0.32%) |
Mar 02, 2021 | 2.583 | 2.658 | 2.566 | 2.650 | 51,807 | +0.08(+3.29%) |
Mar 01, 2021 | 2.566 | 2.583 | 2.540 | 2.566 | 55,751 | +0.03(+1.16%) |
Feb 26, 2021 | 2.490 | 2.557 | 2.464 | 2.536 | 65,287 | +0.02(+0.84%) |
Feb 25, 2021 | 2.599 | 2.641 | 2.507 | 2.515 | 53,493 | -0.07(-2.60%) |
Feb 24, 2021 | 2.532 | 2.641 | 2.487 | 2.582 | 78,839 | +0.08(+3.36%) |
Feb 23, 2021 | 2.557 | 2.574 | 2.347 | 2.498 | 137,183 | -0.11(-4.18%) |
Feb 22, 2021 | 2.599 | 2.674 | 2.599 | 2.607 | 32,193 | -0.01(-0.32%) |
Feb 19, 2021 | 2.649 | 2.669 | 2.582 | 2.616 | 52,365 | +0.01(+0.32%) |
Feb 18, 2021 | 2.616 | 2.658 | 2.549 | 2.607 | 105,803 | -0.06(-2.20%) |
Feb 17, 2021 | 2.951 | 2.968 | 2.641 | 2.666 | 246,735 | -0.29(-9.66%) |
Feb 16, 2021 | 2.850 | 3.270 | 2.842 | 2.951 | 822,027 | +0.25(+9.32%) |
Feb 12, 2021 | 2.574 | 2.817 | 2.523 | 2.699 | 457,571 | +0.09(+3.54%) |
Feb 11, 2021 | 2.540 | 2.632 | 2.440 | 2.607 | 136,750 | +0.10(+4.01%) |
Feb 10, 2021 | 2.540 | 2.540 | 2.473 | 2.507 | 60,567 | +0.03(+1.36%) |
Feb 09, 2021 | 2.590 | 2.699 | 2.440 | 2.473 | 133,521 | -0.18(-6.65%) |
Feb 08, 2021 | 2.507 | 2.658 | 2.507 | 2.649 | 150,491 | +0.14(+5.69%) |
Feb 05, 2021 | 2.381 | 2.507 | 2.381 | 2.507 | 106,400 | +0.09(+3.82%) |
Feb 04, 2021 | 2.373 | 2.506 | 2.297 | 2.414 | 85,194 | +0.01(+0.35%) |
Feb 03, 2021 | 2.448 | 2.607 | 2.364 | 2.406 | 143,105 | -0.07(-2.71%) |
Feb 02, 2021 | 2.498 | 2.507 | 2.389 | 2.473 | 40,192 | +0.03(+1.37%) |
Feb 01, 2021 | 2.373 | 2.465 | 2.331 | 2.440 | 55,302 | +0.11(+4.68%) |
Jan 29, 2021 | 2.422 | 2.674 | 2.255 | 2.331 | 615,383 | +0.02(+0.72%) |
Jan 28, 2021 | 2.322 | 2.339 | 2.272 | 2.314 | 33,165 | +0.04(+1.84%) |
Jan 27, 2021 | 2.331 | 2.381 | 2.230 | 2.272 | 33,196 | -0.13(-5.24%) |
Jan 26, 2021 | 2.314 | 2.431 | 2.289 | 2.398 | 28,489 | +0.05(+2.14%) |
Jan 25, 2021 | 2.423 | 2.431 | 2.297 | 2.347 | 22,184 | -0.04(-1.75%) |
Jan 22, 2021 | 2.280 | 2.414 | 2.238 | 2.389 | 30,059 | +0.08(+3.64%) |
Jan 21, 2021 | 2.314 | 2.364 | 2.297 | 2.305 | 20,675 | -0.03(-1.08%) |
Jan 20, 2021 | 2.339 | 2.381 | 2.322 | 2.331 | 10,042 | -0.03(-1.07%) |
Jan 19, 2021 | 2.423 | 2.423 | 2.323 | 2.356 | 29,347 | +0.03(+1.08%) |
Jan 15, 2021 | 2.364 | 2.431 | 2.331 | 2.331 | 17,296 | -0.08(-3.14%) |
Jan 14, 2021 | 2.406 | 2.431 | 2.373 | 2.406 | 18,785 | +0.03(+1.41%) |
Jan 13, 2021 | 2.414 | 2.431 | 2.373 | 2.373 | 22,233 | -0.01(-0.35%) |
Jan 12, 2021 | 2.322 | 2.406 | 2.305 | 2.381 | 38,767 | +0.02(+0.71%) |
Jan 11, 2021 | 2.389 | 2.398 | 2.322 | 2.364 | 28,119 | -0.06(-2.42%) |
Jan 08, 2021 | 2.431 | 2.490 | 2.373 | 2.423 | 13,598 | +0.02(+0.70%) |
Jan 07, 2021 | 2.364 | 2.461 | 2.331 | 2.406 | 39,130 | +0.04(+1.77%) |
Jan 06, 2021 | 2.490 | 2.490 | 2.356 | 2.364 | 34,410 | -0.09(-3.75%) |
Jan 05, 2021 | 2.331 | 2.507 | 2.314 | 2.456 | 50,656 | +0.15(+6.55%) |
Jan 04, 2021 | 2.314 | 2.339 | 2.264 | 2.305 | 21,620 | -0.02(-0.72%) |
Dec 31, 2020 | 2.322 | 2.322 | 2.322 | 25,463 | -0.04(-1.77%) | |
Dec 30, 2020 | 2.364 | 2.364 | 2.293 | 2.364 | 25,463 | +0.02(+0.71%) |
Dec 29, 2020 | 2.222 | 2.347 | 2.222 | 2.347 | 25,270 | +0.13(+5.66%) |
Dec 28, 2020 | 2.222 | 2.297 | 2.222 | 2.222 | 25,554 | -0.03(-1.49%) |
Dec 24, 2020 | 2.264 | 2.322 | 2.230 | 2.255 | 12,047 | -0.05(-2.18%) |
Dec 23, 2020 | 2.305 | 2.347 | 2.238 | 2.305 | 66,730 | -0.03(-1.43%) |
Dec 22, 2020 | 2.264 | 2.339 | 2.205 | 2.339 | 36,826 | +0.04(+1.82%) |
Dec 21, 2020 | 2.247 | 2.297 | 2.180 | 2.297 | 33,999 | -0.06(-2.49%) |
Dec 18, 2020 | 2.264 | 2.364 | 2.196 | 2.356 | 126,202 | +0.10(+4.46%) |
Dec 17, 2020 | 2.230 | 2.280 | 2.187 | 2.255 | 32,479 | +0.07(+3.07%) |
Dec 16, 2020 | 2.196 | 2.230 | 2.188 | 2.188 | 9,691 | +0.01(+0.38%) |
Dec 15, 2020 | 2.175 | 2.238 | 2.114 | 2.180 | 32,045 | +0.01(+0.39%) |
Dec 14, 2020 | 2.205 | 2.247 | 2.163 | 2.171 | 46,333 | -0.08(-3.36%) |
Dec 11, 2020 | 2.238 | 2.248 | 2.196 | 2.247 | 21,113 | -0.03(-1.11%) |
Dec 10, 2020 | 2.230 | 2.297 | 2.230 | 2.272 | 17,708 | +0.01(+0.37%) |
Dec 09, 2020 | 2.297 | 2.306 | 2.205 | 2.264 | 52,113 | +0.00(+0.00%) |
Dec 08, 2020 | 2.196 | 2.264 | 2.180 | 2.264 | 35,941 | +0.07(+3.05%) |
Dec 07, 2020 | 2.138 | 2.209 | 2.104 | 2.196 | 53,245 | +0.06(+2.75%) |
Dec 04, 2020 | 2.079 | 2.247 | 2.004 | 2.138 | 164,730 | +0.08(+4.08%) |
Dec 03, 2020 | 2.062 | 2.121 | 2.012 | 2.054 | 56,509 | -0.03(-1.21%) |
Dec 02, 2020 | 2.171 | 2.188 | 2.037 | 2.079 | 69,001 | -0.06(-2.74%) |
Dec 01, 2020 | 2.205 | 2.255 | 2.113 | 2.138 | 47,507 | -0.08(-3.41%) |
Nov 30, 2020 | 2.347 | 2.347 | 2.213 | 2.213 | 39,396 | -0.11(-4.69%) |
Nov 27, 2020 | 2.347 | 2.347 | 2.305 | 2.322 | 11,809 | -0.02(-0.72%) |
Nov 25, 2020 | 2.322 | 2.347 | 2.318 | 2.339 | 27,793 | +0.04(+1.82%) |
Nov 24, 2020 | 2.289 | 2.347 | 2.230 | 2.297 | 80,579 | +0.02(+0.74%) |
Nov 23, 2020 | 2.280 | 2.322 | 2.247 | 2.280 | 33,319 | +0.03(+1.49%) |
Nov 20, 2020 | 2.222 | 2.264 | 2.222 | 2.247 | 18,369 | +0.00(+0.00%) |
Nov 19, 2020 | 2.272 | 2.272 | 2.213 | 2.247 | 31,586 | -0.02(-0.74%) |
Nov 18, 2020 | 2.305 | 2.305 | 2.264 | 2.264 | 24,560 | +0.00(+0.00%) |
Nov 17, 2020 | 2.297 | 2.322 | 2.238 | 2.264 | 31,295 | -0.04(-1.82%) |
Nov 16, 2020 | 2.247 | 2.325 | 2.222 | 2.305 | 73,130 | -0.01(-0.36%) |
Nov 13, 2020 | 2.255 | 2.347 | 2.213 | 2.314 | 74,075 | +0.00(+0.00%) |
Nov 12, 2020 | 2.834 | 2.834 | 2.113 | 2.314 | 340,710 | -0.40(-14.82%) |
Nov 11, 2020 | 2.624 | 2.716 | 2.549 | 2.716 | 322,260 | +0.09(+3.51%) |
Nov 10, 2020 | 2.674 | 2.725 | 2.565 | 2.624 | 48,056 | +0.10(+3.99%) |
Nov 09, 2020 | 2.473 | 2.666 | 2.289 | 2.523 | 85,795 | +0.29(+13.16%) |
Nov 06, 2020 | 2.367 | 2.367 | 2.196 | 2.230 | 33,637 | -0.11(-4.66%) |
Nov 05, 2020 | 2.256 | 2.356 | 2.256 | 2.339 | 10,601 | +0.08(+3.72%) |
Nov 04, 2020 | 2.347 | 2.347 | 2.247 | 2.255 | 7,595 | -0.08(-3.58%) |
Nov 03, 2020 | 2.196 | 2.339 | 2.196 | 2.339 | 55,284 | +0.13(+5.68%) |
Nov 02, 2020 | 2.188 | 2.277 | 2.163 | 2.213 | 42,438 | -0.03(-1.12%) |
Oct 30, 2020 | 2.448 | 2.448 | 2.194 | 2.238 | 41,152 | -0.21(-8.56%) |
Oct 29, 2020 | 2.498 | 2.498 | 2.289 | 2.448 | 53,136 | -0.05(-2.01%) |
Oct 28, 2020 | 2.641 | 2.712 | 2.448 | 2.498 | 43,353 | -0.17(-6.29%) |
Oct 27, 2020 | 2.683 | 2.783 | 2.641 | 2.666 | 64,478 | -0.05(-1.85%) |
Oct 26, 2020 | 2.733 | 2.901 | 2.683 | 2.716 | 168,930 | +0.05(+1.89%) |
Oct 23, 2020 | 2.574 | 2.666 | 2.532 | 2.666 | 30,059 | +0.14(+5.65%) |
Oct 22, 2020 | 2.549 | 2.582 | 2.507 | 2.523 | 25,304 | -0.08(-2.90%) |
Oct 21, 2020 | 2.674 | 2.732 | 2.557 | 2.599 | 57,667 | -0.05(-1.90%) |
Oct 20, 2020 | 2.582 | 2.708 | 2.557 | 2.649 | 74,706 | +0.05(+1.94%) |
Oct 19, 2020 | 2.632 | 2.943 | 2.498 | 2.599 | 291,172 | -0.06(-2.21%) |
Oct 16, 2020 | 2.641 | 2.674 | 2.641 | 2.658 | 16,818 | -0.02(-0.63%) |
Oct 15, 2020 | 2.590 | 2.741 | 2.582 | 2.674 | 61,052 | +0.08(+2.90%) |
Oct 14, 2020 | 2.725 | 2.725 | 2.465 | 2.599 | 21,855 | -0.09(-3.43%) |
Oct 13, 2020 | 2.674 | 2.691 | 2.540 | 2.691 | 36,587 | +0.03(+1.26%) |
Oct 12, 2020 | 2.725 | 2.750 | 2.515 | 2.658 | 302,761 | -0.01(-0.31%) |
Oct 09, 2020 | 2.683 | 2.699 | 2.557 | 2.666 | 101,987 | +0.08(+3.25%) |
Oct 08, 2020 | 2.406 | 2.666 | 2.398 | 2.582 | 166,404 | +0.22(+9.22%) |
Oct 07, 2020 | 2.243 | 2.364 | 2.243 | 2.364 | 12,401 | +0.11(+4.83%) |
Oct 06, 2020 | 2.381 | 2.389 | 2.255 | 2.255 | 22,408 | -0.13(-5.61%) |
Oct 05, 2020 | 2.230 | 2.389 | 2.222 | 2.389 | 24,840 | +0.19(+8.78%) |
Oct 02, 2020 | 2.113 | 2.255 | 2.096 | 2.196 | 23,260 | +0.03(+1.16%) |
Oct 01, 2020 | 2.205 | 2.222 | 2.146 | 2.171 | 9,783 | +0.00(+0.00%) |
Sep 30, 2020 | 2.180 | 2.180 | 2.037 | 2.171 | 26,201 | +0.00(+0.00%) |
Sep 29, 2020 | 2.004 | 2.180 | 1.911 | 2.171 | 11,148 | +0.14(+7.02%) |
Sep 28, 2020 | 2.096 | 2.096 | 1.978 | 2.029 | 40,184 | +0.06(+2.98%) |
Sep 25, 2020 | 1.953 | 1.978 | 1.886 | 1.970 | 22,783 | +0.05(+2.62%) |
Sep 24, 2020 | 1.928 | 1.937 | 1.844 | 1.920 | 10,933 | +0.03(+1.78%) |
Sep 23, 2020 | 1.903 | 1.937 | 1.853 | 1.886 | 21,267 | -0.04(-2.17%) |
Sep 22, 2020 | 1.920 | 1.962 | 1.886 | 1.928 | 16,752 | +0.01(+0.44%) |
Sep 21, 2020 | 2.289 | 2.448 | 1.878 | 1.920 | 55,100 | -0.39(-17.03%) |
Sep 18, 2020 | 2.071 | 2.515 | 1.937 | 2.314 | 346,518 | +0.30(+15.00%) |
Sep 17, 2020 | 1.828 | 2.046 | 1.828 | 2.012 | 5,403 | -0.01(-0.42%) |
Sep 16, 2020 | 1.802 | 2.054 | 1.802 | 2.020 | 69,220 | +0.20(+11.06%) |
Sep 15, 2020 | 1.828 | 1.828 | 1.802 | 1.819 | 16,925 | -0.03(-1.36%) |
Sep 14, 2020 | 1.828 | 1.878 | 1.811 | 1.844 | 15,951 | +0.05(+2.80%) |
Sep 11, 2020 | 1.769 | 1.844 | 1.769 | 1.794 | 12,405 | +0.03(+1.42%) |
Sep 10, 2020 | 1.769 | 1.769 | 1.761 | 1.769 | 3,979 | +0.01(+0.48%) |
Sep 09, 2020 | 1.828 | 1.878 | 1.744 | 1.761 | 20,094 | -0.05(-2.78%) |
Sep 08, 2020 | 1.886 | 1.911 | 1.811 | 1.811 | 10,931 | -0.09(-4.85%) |
Sep 04, 2020 | 1.970 | 1.970 | 1.865 | 1.903 | 10,854 | -0.03(-1.30%) |
Sep 03, 2020 | 1.992 | 1.992 | 1.895 | 1.928 | 13,882 | -0.11(-5.35%) |
Sep 02, 2020 | 2.054 | 2.096 | 2.029 | 2.037 | 5,528 | -0.04(-2.02%) |