Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.098 | 7.304 | 7.000 | 7.063 | 64,288 | -0.04(-0.50%) |
Aug 30, 2021 | 7.089 | 7.152 | 7.036 | 7.098 | 69,328 | +0.04(+0.51%) |
Aug 27, 2021 | 7.125 | 7.152 | 6.991 | 7.063 | 149,856 | +0.07(+1.02%) |
Aug 26, 2021 | 6.937 | 7.098 | 6.937 | 6.991 | 23,291 | +0.02(+0.26%) |
Aug 25, 2021 | 6.955 | 7.036 | 6.955 | 6.973 | 8,062 | -0.00(-0.00%) |
Aug 24, 2021 | 7.009 | 7.134 | 6.929 | 6.973 | 47,096 | -0.04(-0.51%) |
Aug 23, 2021 | 7.152 | 7.152 | 6.973 | 7.009 | 24,829 | +0.01(+0.13%) |
Aug 20, 2021 | 7.116 | 7.125 | 6.973 | 7.000 | 21,543 | -0.01(-0.13%) |
Aug 19, 2021 | 7.089 | 7.089 | 6.991 | 7.009 | 13,051 | +0.00(+0.00%) |
Aug 18, 2021 | 7.116 | 7.116 | 6.973 | 7.009 | 12,459 | -0.02(-0.25%) |
Aug 17, 2021 | 7.027 | 7.125 | 7.000 | 7.027 | 16,514 | -0.07(-1.01%) |
Aug 16, 2021 | 7.116 | 7.116 | 7.009 | 7.098 | 13,298 | +0.01(+0.16%) |
Aug 13, 2021 | 7.205 | 7.205 | 6.965 | 7.087 | 23,093 | -0.13(-1.76%) |
Aug 12, 2021 | 7.054 | 7.316 | 6.974 | 7.214 | 54,886 | +0.23(+3.31%) |
Aug 11, 2021 | 7.205 | 7.365 | 6.947 | 6.983 | 74,992 | +0.28(+4.11%) |
Aug 10, 2021 | 6.752 | 6.858 | 6.707 | 6.707 | 20,378 | -0.04(-0.53%) |
Aug 09, 2021 | 7.001 | 7.001 | 6.707 | 6.743 | 19,624 | -0.18(-2.57%) |
Aug 06, 2021 | 6.921 | 7.182 | 6.885 | 6.921 | 7,624 | -0.01(-0.13%) |
Aug 05, 2021 | 6.921 | 6.956 | 6.710 | 6.929 | 6,170 | -0.03(-0.45%) |
Aug 04, 2021 | 6.929 | 7.347 | 6.846 | 6.961 | 98,109 | +0.11(+1.62%) |
Aug 03, 2021 | 6.485 | 7.036 | 6.485 | 6.850 | 149,991 | +0.41(+6.34%) |
Aug 02, 2021 | 6.308 | 6.468 | 6.308 | 6.441 | 9,782 | +0.09(+1.34%) |
Jul 30, 2021 | 6.476 | 6.476 | 6.334 | 6.355 | 3,570 | -0.09(-1.33%) |
Jul 29, 2021 | 6.396 | 6.459 | 6.396 | 6.441 | 6,583 | +0.05(+0.83%) |
Jul 28, 2021 | 6.396 | 6.396 | 6.272 | 6.388 | 2,843 | +0.05(+0.71%) |
Jul 27, 2021 | 6.317 | 6.352 | 6.263 | 6.343 | 4,317 | +0.08(+1.27%) |
Jul 26, 2021 | 6.308 | 6.368 | 6.263 | 6.263 | 3,022 | +0.03(+0.43%) |
Jul 23, 2021 | 6.325 | 6.334 | 6.229 | 6.237 | 7,110 | -0.11(-1.68%) |
Jul 22, 2021 | 6.352 | 6.352 | 6.228 | 6.343 | 4,418 | +0.07(+1.13%) |
Jul 21, 2021 | 6.263 | 6.379 | 6.263 | 6.272 | 16,359 | +0.10(+1.58%) |
Jul 20, 2021 | 6.299 | 6.299 | 6.174 | 6.174 | 12,482 | +0.02(+0.29%) |
Jul 19, 2021 | 6.130 | 6.241 | 6.130 | 6.157 | 22,455 | -0.06(-1.00%) |
Jul 16, 2021 | 6.254 | 6.254 | 6.183 | 6.219 | 5,607 | -0.06(-0.96%) |
Jul 15, 2021 | 6.263 | 6.290 | 6.254 | 6.279 | 6,073 | +0.07(+1.11%) |
Jul 14, 2021 | 5.872 | 5.872 | 5.872 | 6.210 | 6,573 | -0.02(-0.29%) |
Jul 13, 2021 | 6.376 | 6.379 | 6.228 | 6.228 | 11,194 | -0.08(-1.27%) |
Jul 12, 2021 | 6.290 | 6.308 | 6.228 | 6.308 | 9,994 | -0.03(-0.42%) |
Jul 09, 2021 | 6.130 | 6.370 | 6.059 | 6.334 | 88,645 | +0.38(+6.42%) |
Jul 08, 2021 | 5.775 | 6.077 | 5.775 | 5.952 | 31,239 | +0.04(+0.75%) |
Jul 07, 2021 | 6.094 | 6.317 | 5.881 | 5.908 | 49,460 | -0.23(-3.76%) |
Jul 06, 2021 | 6.494 | 6.539 | 6.130 | 6.139 | 54,337 | -0.28(-4.43%) |
Jul 02, 2021 | 5.890 | 6.885 | 5.890 | 6.423 | 480,395 | +0.55(+9.38%) |
Jul 01, 2021 | 5.899 | 5.917 | 5.792 | 5.872 | 4,938 | -0.04(-0.75%) |
Jun 30, 2021 | 5.943 | 5.943 | 5.659 | 5.917 | 28,374 | +0.04(+0.76%) |
Jun 29, 2021 | 5.757 | 6.112 | 5.757 | 5.872 | 69,798 | +0.22(+3.93%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.650 | 5.650 | 3,159 | -0.08(-1.40%) |
Jun 25, 2021 | 5.615 | 5.730 | 5.615 | 5.730 | 10,791 | +0.11(+1.90%) |
Jun 24, 2021 | 5.686 | 5.926 | 5.615 | 5.624 | 7,420 | -0.08(-1.40%) |
Jun 23, 2021 | 5.872 | 5.872 | 5.704 | 5.704 | 7,874 | +0.05(+0.94%) |
Jun 22, 2021 | 5.775 | 5.871 | 5.579 | 5.650 | 20,792 | -0.03(-0.45%) |
Jun 21, 2021 | 5.766 | 5.766 | 5.564 | 5.676 | 8,970 | -0.02(-0.33%) |
Jun 18, 2021 | 5.597 | 5.695 | 5.597 | 5.695 | 14,095 | +0.10(+1.75%) |
Jun 17, 2021 | 5.733 | 5.750 | 5.552 | 5.597 | 3,228 | +0.04(+0.64%) |
Jun 16, 2021 | 5.597 | 5.597 | 5.561 | 5.561 | 2,348 | -0.16(-2.79%) |
Jun 15, 2021 | 5.721 | 5.721 | 5.721 | 5.721 | 455 | +0.10(+1.73%) |
Jun 14, 2021 | 5.775 | 5.775 | 5.624 | 5.624 | 19,776 | -0.02(-0.31%) |
Jun 11, 2021 | 5.775 | 5.775 | 5.641 | 5.641 | 9,047 | -0.09(-1.55%) |
Jun 10, 2021 | 5.686 | 5.775 | 5.686 | 5.730 | 4,311 | +0.13(+2.38%) |
Jun 09, 2021 | 5.739 | 5.766 | 5.597 | 5.597 | 4,058 | +0.01(+0.16%) |
Jun 08, 2021 | 5.570 | 5.597 | 5.570 | 5.588 | 3,653 | +0.00(+0.00%) |
Jun 07, 2021 | 5.597 | 5.615 | 5.517 | 5.588 | 10,380 | -0.10(-1.72%) |
Jun 04, 2021 | 5.570 | 5.686 | 5.561 | 5.686 | 5,087 | +0.16(+2.89%) |
Jun 03, 2021 | 5.668 | 5.677 | 5.526 | 5.526 | 1,864 | -0.06(-1.11%) |
Jun 02, 2021 | 5.517 | 5.772 | 5.517 | 5.588 | 6,277 | -0.11(-1.87%) |
Jun 01, 2021 | 5.597 | 5.730 | 5.517 | 5.695 | 2,190 | +0.26(+4.78%) |
May 28, 2021 | 5.464 | 5.722 | 5.419 | 5.435 | 14,761 | -0.12(-2.20%) |
May 27, 2021 | 5.446 | 5.641 | 5.446 | 5.557 | 16,967 | +0.13(+2.37%) |
May 26, 2021 | 5.597 | 5.597 | 5.419 | 5.428 | 15,247 | -0.18(-3.17%) |
May 25, 2021 | 5.588 | 5.757 | 5.588 | 5.606 | 13,534 | -0.16(-2.77%) |
May 24, 2021 | 5.712 | 5.775 | 5.606 | 5.766 | 16,156 | +0.04(+0.62%) |
May 21, 2021 | 5.713 | 5.730 | 5.694 | 5.730 | 3,747 | +0.03(+0.54%) |
May 20, 2021 | 5.660 | 5.730 | 5.660 | 5.699 | 5,199 | +0.01(+0.23%) |
May 19, 2021 | 5.660 | 5.704 | 5.660 | 5.686 | 1,687 | +0.00(+0.00%) |
May 18, 2021 | 5.711 | 5.721 | 5.649 | 5.686 | 1,985 | -0.01(-0.16%) |
May 17, 2021 | 5.704 | 5.704 | 5.642 | 5.695 | 6,124 | -0.03(-0.46%) |
May 14, 2021 | 5.739 | 5.915 | 5.686 | 5.721 | 28,152 | -0.10(-1.67%) |
May 13, 2021 | 5.717 | 5.958 | 5.717 | 5.818 | 4,960 | +0.15(+2.56%) |
May 12, 2021 | 5.854 | 5.854 | 5.642 | 5.673 | 23,487 | -0.22(-3.81%) |
May 11, 2021 | 5.642 | 5.898 | 5.642 | 5.898 | 6,095 | -0.05(-0.89%) |
May 10, 2021 | 5.880 | 5.959 | 5.810 | 5.951 | 7,180 | +0.27(+4.81%) |
May 07, 2021 | 5.589 | 5.677 | 5.554 | 5.677 | 6,017 | +0.08(+1.42%) |
May 06, 2021 | 5.942 | 5.951 | 5.598 | 5.598 | 7,241 | -0.06(-1.01%) |
May 05, 2021 | 5.684 | 5.690 | 5.642 | 5.655 | 2,795 | +0.02(+0.31%) |
May 04, 2021 | 5.739 | 5.774 | 5.598 | 5.638 | 18,825 | -0.21(-3.54%) |
May 03, 2021 | 5.774 | 5.845 | 5.730 | 5.845 | 17,743 | +0.03(+0.45%) |
Apr 30, 2021 | 5.924 | 5.924 | 5.818 | 5.818 | 3,516 | -0.09(-1.49%) |
Apr 29, 2021 | 5.924 | 6.030 | 5.906 | 5.906 | 1,351 | -0.07(-1.18%) |
Apr 28, 2021 | 5.942 | 5.977 | 5.862 | 5.977 | 7,613 | +0.07(+1.19%) |
Apr 27, 2021 | 5.942 | 5.951 | 5.906 | 5.906 | 2,678 | -0.06(-1.03%) |
Apr 26, 2021 | 6.073 | 6.073 | 5.968 | 5.968 | 2,611 | -0.06(-1.02%) |
Apr 23, 2021 | 6.083 | 6.083 | 6.029 | 6.030 | 1,020 | -0.04(-0.73%) |
Apr 22, 2021 | 6.009 | 6.100 | 6.009 | 6.074 | 15,277 | +0.10(+1.62%) |
Apr 21, 2021 | 5.924 | 6.083 | 5.882 | 5.977 | 10,999 | +0.13(+2.26%) |
Apr 20, 2021 | 5.827 | 5.959 | 5.818 | 5.845 | 7,676 | +0.03(+0.45%) |
Apr 19, 2021 | 5.818 | 5.836 | 5.818 | 5.818 | 9,026 | -0.03(-0.53%) |
Apr 16, 2021 | 5.906 | 6.040 | 5.827 | 5.849 | 8,053 | -0.06(-0.97%) |
Apr 15, 2021 | 5.986 | 5.986 | 5.818 | 5.906 | 9,697 | -0.08(-1.33%) |
Apr 14, 2021 | 5.995 | 6.065 | 5.925 | 5.986 | 5,425 | +0.06(+1.04%) |
Apr 13, 2021 | 6.030 | 6.030 | 5.906 | 5.924 | 10,982 | -0.12(-2.04%) |
Apr 12, 2021 | 5.924 | 6.109 | 5.889 | 6.048 | 17,791 | +0.18(+3.00%) |
Apr 09, 2021 | 5.906 | 5.906 | 5.774 | 5.871 | 7,373 | -0.05(-0.89%) |
Apr 08, 2021 | 5.977 | 6.071 | 5.906 | 5.924 | 5,722 | +0.03(+0.45%) |
Apr 07, 2021 | 5.933 | 5.980 | 5.862 | 5.898 | 15,515 | +0.00(+0.00%) |
Apr 06, 2021 | 5.871 | 6.109 | 5.854 | 5.898 | 17,760 | +0.07(+1.21%) |
Apr 05, 2021 | 5.995 | 6.127 | 5.818 | 5.827 | 106,062 | -0.17(-2.79%) |
Apr 01, 2021 | 5.642 | 6.056 | 5.642 | 5.995 | 100,730 | +0.44(+7.94%) |
Mar 31, 2021 | 5.272 | 5.598 | 5.272 | 5.554 | 43,206 | +0.27(+5.09%) |
Mar 30, 2021 | 5.263 | 5.289 | 5.228 | 5.285 | 12,765 | -0.02(-0.42%) |
Mar 29, 2021 | 5.210 | 5.307 | 5.210 | 5.307 | 15,099 | +0.03(+0.50%) |
Mar 26, 2021 | 5.201 | 5.378 | 5.201 | 5.281 | 55,809 | -0.01(-0.17%) |
Mar 25, 2021 | 5.122 | 5.360 | 5.122 | 5.289 | 93,465 | +0.19(+3.63%) |
Mar 24, 2021 | 5.439 | 5.466 | 5.069 | 5.104 | 23,695 | -0.33(-6.16%) |
Mar 23, 2021 | 5.483 | 5.519 | 5.413 | 5.439 | 9,700 | -0.06(-1.12%) |
Mar 22, 2021 | 5.395 | 5.510 | 5.395 | 5.501 | 3,693 | -0.01(-0.16%) |
Mar 19, 2021 | 5.337 | 5.510 | 5.337 | 5.510 | 1,588 | +0.01(+0.16%) |
Mar 18, 2021 | 5.589 | 5.589 | 5.333 | 5.501 | 9,311 | -0.08(-1.42%) |
Mar 17, 2021 | 5.589 | 5.589 | 5.554 | 5.580 | 9,193 | +0.04(+0.80%) |
Mar 16, 2021 | 5.554 | 5.554 | 5.527 | 5.536 | 7,888 | -0.02(-0.32%) |
Mar 15, 2021 | 5.554 | 5.554 | 5.483 | 5.554 | 11,270 | +0.00(+0.00%) |
Mar 12, 2021 | 5.466 | 5.554 | 5.466 | 5.554 | 8,961 | +0.05(+0.96%) |
Mar 11, 2021 | 5.342 | 5.510 | 5.342 | 5.501 | 12,393 | +0.19(+3.66%) |
Mar 10, 2021 | 5.342 | 5.395 | 5.254 | 5.307 | 18,964 | +0.01(+0.18%) |
Mar 09, 2021 | 5.122 | 5.297 | 5.122 | 5.297 | 21,736 | -0.01(-0.18%) |
Mar 08, 2021 | 5.342 | 5.342 | 5.157 | 5.307 | 17,530 | +0.10(+1.86%) |
Mar 05, 2021 | 5.219 | 5.289 | 5.113 | 5.210 | 11,570 | -0.01(-0.17%) |
Mar 04, 2021 | 5.404 | 5.404 | 5.148 | 5.219 | 64,536 | -0.19(-3.58%) |
Mar 03, 2021 | 5.201 | 5.413 | 5.157 | 5.413 | 38,984 | +0.24(+4.70%) |
Mar 02, 2021 | 5.272 | 5.272 | 5.156 | 5.170 | 3,196 | +0.02(+0.41%) |
Mar 01, 2021 | 5.201 | 5.307 | 5.148 | 5.148 | 26,340 | +0.04(+0.86%) |
Feb 26, 2021 | 5.132 | 5.179 | 5.104 | 5.104 | 18,943 | -0.04(-0.86%) |
Feb 25, 2021 | 5.113 | 5.259 | 5.087 | 5.148 | 77,274 | -0.02(-0.34%) |
Feb 24, 2021 | 5.148 | 5.191 | 5.118 | 5.166 | 6,952 | +0.05(+1.03%) |
Feb 23, 2021 | 5.069 | 5.407 | 5.069 | 5.113 | 34,619 | -0.18(-3.33%) |
Feb 22, 2021 | 5.378 | 5.378 | 5.263 | 5.289 | 5,697 | -0.06(-1.15%) |
Feb 19, 2021 | 5.245 | 5.351 | 5.245 | 5.351 | 5,218 | +0.07(+1.34%) |
Feb 18, 2021 | 5.184 | 5.281 | 5.184 | 5.281 | 13,251 | +0.02(+0.34%) |
Feb 17, 2021 | 5.404 | 5.413 | 5.140 | 5.263 | 15,661 | -0.16(-2.93%) |
Feb 16, 2021 | 5.219 | 5.422 | 5.219 | 5.422 | 29,213 | +0.16(+3.02%) |
Feb 12, 2021 | 5.228 | 5.264 | 5.175 | 5.263 | 18,716 | -0.03(-0.50%) |
Feb 11, 2021 | 5.211 | 5.289 | 5.106 | 5.289 | 36,674 | +0.06(+1.17%) |
Feb 10, 2021 | 5.359 | 5.386 | 5.132 | 5.228 | 67,399 | -0.07(-1.32%) |
Feb 09, 2021 | 5.080 | 5.377 | 5.010 | 5.298 | 77,115 | +0.18(+3.59%) |
Feb 08, 2021 | 5.167 | 5.167 | 4.983 | 5.115 | 27,880 | +0.14(+2.81%) |
Feb 05, 2021 | 4.983 | 5.010 | 4.944 | 4.975 | 47,124 | -0.01(-0.18%) |
Feb 04, 2021 | 5.036 | 5.036 | 4.913 | 4.983 | 20,372 | -0.04(-0.87%) |
Feb 03, 2021 | 4.975 | 5.088 | 4.949 | 5.027 | 38,471 | +0.09(+1.77%) |
Feb 02, 2021 | 4.983 | 5.062 | 4.896 | 4.940 | 25,161 | +0.04(+0.89%) |
Feb 01, 2021 | 5.088 | 5.088 | 4.747 | 4.896 | 40,360 | -0.19(-3.78%) |
Jan 29, 2021 | 4.721 | 5.543 | 4.634 | 5.088 | 194,560 | +0.36(+7.58%) |
Jan 28, 2021 | 4.669 | 4.794 | 4.669 | 4.730 | 8,366 | +0.06(+1.31%) |
Jan 27, 2021 | 4.843 | 4.896 | 4.625 | 4.669 | 30,770 | -0.24(-4.94%) |
Jan 26, 2021 | 4.975 | 4.983 | 4.896 | 4.911 | 17,633 | -0.03(-0.58%) |
Jan 25, 2021 | 5.062 | 5.062 | 4.913 | 4.940 | 18,239 | -0.04(-0.88%) |
Jan 22, 2021 | 5.123 | 5.123 | 4.957 | 4.983 | 14,869 | -0.06(-1.23%) |
Jan 21, 2021 | 5.186 | 5.227 | 5.036 | 5.045 | 16,634 | -0.01(-0.24%) |
Jan 20, 2021 | 5.289 | 5.289 | 4.983 | 5.058 | 29,524 | -0.07(-1.45%) |
Jan 19, 2021 | 5.246 | 5.281 | 5.071 | 5.132 | 30,976 | +0.14(+2.80%) |
Jan 15, 2021 | 5.167 | 5.167 | 4.922 | 4.992 | 13,725 | -0.17(-3.22%) |
Jan 14, 2021 | 5.281 | 5.281 | 5.071 | 5.158 | 28,162 | -0.15(-2.80%) |
Jan 13, 2021 | 5.170 | 5.325 | 5.170 | 5.307 | 3,049 | +0.08(+1.51%) |
Jan 12, 2021 | 5.184 | 5.324 | 5.184 | 5.228 | 26,207 | -0.01(-0.17%) |
Jan 11, 2021 | 5.351 | 5.351 | 5.176 | 5.237 | 12,717 | -0.07(-1.32%) |
Jan 08, 2021 | 5.272 | 5.307 | 5.215 | 5.307 | 10,522 | +0.05(+1.00%) |
Jan 07, 2021 | 5.237 | 5.272 | 5.202 | 5.254 | 11,276 | +0.08(+1.52%) |
Jan 06, 2021 | 5.184 | 5.246 | 5.158 | 5.176 | 12,053 | +0.04(+0.85%) |
Jan 05, 2021 | 4.983 | 5.228 | 4.983 | 5.132 | 15,922 | +0.10(+1.91%) |
Jan 04, 2021 | 5.246 | 5.438 | 4.954 | 5.036 | 24,591 | -0.08(-1.54%) |
Dec 31, 2020 | 5.115 | 5.115 | 5.115 | 54,809 | -0.26(-4.82%) | |
Dec 30, 2020 | 5.316 | 5.473 | 5.185 | 5.374 | 54,809 | +0.16(+3.13%) |
Dec 29, 2020 | 5.176 | 5.246 | 5.036 | 5.211 | 23,624 | +0.11(+2.23%) |
Dec 28, 2020 | 4.896 | 5.132 | 4.896 | 5.097 | 39,055 | +0.27(+5.62%) |
Dec 24, 2020 | 4.896 | 4.917 | 4.826 | 4.826 | 7,320 | -0.07(-1.43%) |
Dec 23, 2020 | 4.800 | 4.940 | 4.765 | 4.896 | 44,885 | +0.22(+4.67%) |
Dec 22, 2020 | 4.695 | 4.695 | 4.636 | 4.677 | 8,201 | -0.00(-0.00%) |
Dec 21, 2020 | 4.782 | 4.800 | 4.677 | 4.677 | 12,278 | +0.03(+0.56%) |
Dec 18, 2020 | 4.721 | 4.721 | 4.651 | 4.651 | 7,320 | +0.00(+0.00%) |
Dec 17, 2020 | 4.651 | 4.712 | 4.644 | 4.651 | 38,716 | +0.00(+0.00%) |
Dec 16, 2020 | 4.721 | 4.721 | 4.647 | 4.651 | 3,628 | -0.01(-0.19%) |
Dec 15, 2020 | 4.677 | 4.757 | 4.625 | 4.660 | 2,045 | +0.03(+0.57%) |
Dec 14, 2020 | 4.625 | 4.686 | 4.625 | 4.634 | 12,784 | +0.00(+0.00%) |
Dec 11, 2020 | 4.677 | 4.717 | 4.634 | 4.634 | 6,634 | -0.04(-0.93%) |
Dec 10, 2020 | 4.677 | 4.677 | 4.651 | 4.677 | 8,567 | -0.03(-0.74%) |
Dec 09, 2020 | 4.788 | 4.788 | 4.677 | 4.712 | 6,779 | -0.07(-1.46%) |
Dec 08, 2020 | 4.791 | 4.791 | 4.765 | 4.782 | 7,013 | -0.01(-0.18%) |
Dec 07, 2020 | 4.638 | 4.791 | 4.638 | 4.791 | 15,956 | +0.11(+2.43%) |
Dec 04, 2020 | 4.721 | 4.782 | 4.673 | 4.677 | 22,990 | +0.03(+0.75%) |
Dec 03, 2020 | 4.634 | 4.747 | 4.564 | 4.642 | 17,839 | +0.01(+0.19%) |
Dec 02, 2020 | 4.625 | 4.634 | 4.551 | 4.634 | 12,546 | +0.02(+0.38%) |
Dec 01, 2020 | 4.756 | 4.767 | 4.590 | 4.616 | 17,120 | -0.13(-2.76%) |
Nov 30, 2020 | 4.747 | 4.747 | 4.677 | 4.747 | 16,191 | +0.05(+1.13%) |
Nov 27, 2020 | 4.590 | 4.730 | 4.590 | 4.694 | 4,803 | +0.10(+2.27%) |
Nov 25, 2020 | 4.424 | 4.594 | 4.424 | 4.590 | 41,405 | +0.15(+3.35%) |
Nov 24, 2020 | 4.389 | 4.546 | 4.389 | 4.441 | 18,629 | +0.02(+0.40%) |
Nov 23, 2020 | 4.468 | 4.660 | 4.380 | 4.424 | 44,816 | +0.03(+0.80%) |
Nov 20, 2020 | 4.338 | 4.529 | 4.338 | 4.389 | 11,323 | +0.01(+0.20%) |
Nov 19, 2020 | 4.441 | 4.441 | 4.284 | 4.380 | 24,378 | +0.02(+0.40%) |
Nov 18, 2020 | 4.450 | 4.476 | 4.293 | 4.363 | 32,650 | -0.03(-0.60%) |
Nov 17, 2020 | 4.415 | 4.494 | 4.389 | 4.389 | 43,472 | +0.00(+0.00%) |
Nov 16, 2020 | 4.546 | 4.634 | 4.389 | 4.389 | 71,595 | -0.03(-0.59%) |
Nov 13, 2020 | 4.460 | 4.546 | 4.335 | 4.415 | 35,915 | +0.10(+2.43%) |
Nov 12, 2020 | 4.596 | 4.752 | 4.302 | 4.310 | 141,763 | -0.20(-4.41%) |
Nov 11, 2020 | 4.401 | 4.681 | 4.379 | 4.509 | 22,400 | +0.10(+2.16%) |
Nov 10, 2020 | 4.198 | 4.423 | 4.198 | 4.414 | 44,742 | +0.13(+2.93%) |
Nov 09, 2020 | 4.276 | 4.372 | 4.180 | 4.289 | 18,173 | +0.04(+0.92%) |
Nov 06, 2020 | 4.276 | 4.284 | 4.206 | 4.250 | 7,741 | -0.02(-0.41%) |
Nov 05, 2020 | 4.102 | 4.276 | 4.102 | 4.267 | 32,739 | +0.12(+2.82%) |
Nov 04, 2020 | 4.189 | 4.189 | 4.110 | 4.150 | 2,674 | +0.06(+1.37%) |
Nov 03, 2020 | 4.077 | 4.198 | 4.068 | 4.094 | 20,678 | +0.00(+0.00%) |
Nov 02, 2020 | 4.068 | 4.183 | 4.042 | 4.094 | 24,387 | -0.05(-1.25%) |
Oct 30, 2020 | 4.319 | 4.319 | 4.146 | 4.146 | 1,733 | -0.03(-0.83%) |
Oct 29, 2020 | 4.189 | 4.284 | 4.158 | 4.180 | 5,103 | +0.07(+1.68%) |
Oct 28, 2020 | 4.224 | 4.224 | 4.085 | 4.111 | 8,957 | -0.13(-3.06%) |
Oct 27, 2020 | 4.258 | 4.501 | 4.198 | 4.241 | 73,938 | +0.05(+1.24%) |
Oct 26, 2020 | 4.198 | 4.241 | 4.088 | 4.189 | 47,109 | -0.01(-0.21%) |
Oct 23, 2020 | 4.215 | 4.232 | 4.154 | 4.198 | 5,199 | +0.00(+0.00%) |
Oct 22, 2020 | 4.111 | 4.302 | 4.102 | 4.198 | 62,621 | +0.05(+1.25%) |
Oct 21, 2020 | 4.042 | 4.154 | 4.042 | 4.146 | 26,008 | +0.04(+1.05%) |
Oct 20, 2020 | 4.042 | 4.154 | 3.999 | 4.102 | 17,169 | +0.06(+1.50%) |
Oct 19, 2020 | 4.120 | 4.198 | 4.042 | 4.042 | 21,267 | -0.06(-1.48%) |
Oct 16, 2020 | 4.068 | 4.146 | 4.055 | 4.102 | 20,335 | +0.03(+0.68%) |
Oct 15, 2020 | 4.085 | 4.085 | 4.047 | 4.075 | 2,449 | -0.01(-0.25%) |
Oct 14, 2020 | 4.016 | 4.098 | 3.990 | 4.085 | 14,477 | +0.07(+1.72%) |
Oct 13, 2020 | 4.016 | 4.016 | 4.012 | 4.016 | 2,181 | -0.01(-0.21%) |
Oct 12, 2020 | 4.051 | 4.068 | 3.964 | 4.025 | 25,782 | -0.01(-0.21%) |
Oct 09, 2020 | 4.046 | 4.046 | 4.033 | 4.033 | 1,964 | -0.02(-0.43%) |
Oct 08, 2020 | 3.981 | 4.059 | 3.981 | 4.051 | 14,842 | +0.01(+0.22%) |
Oct 07, 2020 | 4.007 | 4.051 | 3.981 | 4.042 | 6,494 | +0.07(+1.74%) |
Oct 06, 2020 | 4.051 | 4.051 | 3.973 | 3.973 | 9,809 | -0.01(-0.22%) |
Oct 05, 2020 | 3.990 | 4.059 | 3.973 | 3.981 | 20,605 | -0.02(-0.43%) |
Oct 02, 2020 | 4.016 | 4.016 | 3.895 | 3.999 | 6,932 | +0.13(+3.36%) |
Oct 01, 2020 | 3.956 | 3.956 | 3.860 | 3.869 | 63,954 | -0.04(-1.11%) |
Sep 30, 2020 | 4.025 | 4.102 | 3.912 | 3.912 | 14,321 | -0.04(-1.10%) |
Sep 29, 2020 | 3.981 | 4.051 | 3.929 | 3.955 | 31,952 | +0.05(+1.33%) |
Sep 28, 2020 | 3.981 | 3.999 | 3.851 | 3.903 | 58,233 | -0.06(-1.53%) |
Sep 25, 2020 | 4.085 | 4.146 | 3.955 | 3.964 | 11,207 | -0.06(-1.51%) |
Sep 24, 2020 | 3.912 | 4.025 | 3.912 | 4.025 | 17,093 | +0.11(+2.88%) |
Sep 23, 2020 | 4.016 | 4.016 | 3.912 | 3.912 | 15,482 | -0.12(-3.00%) |
Sep 22, 2020 | 4.042 | 4.137 | 4.012 | 4.033 | 23,824 | +0.09(+2.19%) |
Sep 21, 2020 | 4.241 | 4.241 | 3.912 | 3.947 | 41,557 | -0.29(-6.94%) |
Sep 18, 2020 | 4.293 | 4.397 | 4.224 | 4.241 | 62,507 | +0.00(+0.00%) |
Sep 17, 2020 | 4.327 | 4.544 | 4.180 | 4.241 | 251,708 | +0.01(+0.20%) |
Sep 16, 2020 | 4.319 | 4.327 | 4.232 | 4.232 | 21,609 | -0.01(-0.29%) |
Sep 15, 2020 | 4.327 | 4.327 | 4.224 | 4.245 | 40,819 | -0.04(-0.92%) |
Sep 14, 2020 | 4.146 | 4.371 | 4.137 | 4.284 | 114,584 | +0.11(+2.70%) |
Sep 11, 2020 | 4.130 | 4.180 | 4.077 | 4.172 | 13,287 | +0.09(+2.12%) |
Sep 10, 2020 | 4.111 | 4.189 | 4.051 | 4.085 | 12,055 | -0.11(-2.61%) |
Sep 09, 2020 | 4.371 | 4.371 | 4.120 | 4.195 | 38,905 | -0.12(-2.88%) |
Sep 08, 2020 | 4.206 | 4.899 | 4.206 | 4.319 | 372,145 | -0.01(-0.20%) |
Sep 04, 2020 | 4.492 | 4.492 | 4.163 | 4.327 | 11,207 | -0.09(-1.96%) |
Sep 03, 2020 | 4.345 | 4.414 | 4.241 | 4.414 | 33,298 | +0.08(+1.80%) |
Sep 02, 2020 | 4.128 | 4.414 | 4.059 | 4.336 | 40,667 | +0.15(+3.50%) |