Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.977 | 9.311 | 8.810 | 9.041 | 1,329,142 | -0.20(-2.15%) |
Feb 25, 2021 | 9.202 | 9.613 | 9.156 | 9.240 | 2,530,775 | +0.13(+1.41%) |
Feb 24, 2021 | 8.451 | 9.151 | 8.444 | 9.112 | 1,989,415 | +0.55(+6.37%) |
Feb 23, 2021 | 8.862 | 8.907 | 8.130 | 8.566 | 1,442,767 | -0.42(-4.65%) |
Feb 22, 2021 | 8.759 | 9.330 | 8.611 | 8.984 | 2,720,670 | +0.33(+3.78%) |
Feb 19, 2021 | 8.598 | 8.951 | 8.425 | 8.656 | 1,504,181 | +0.18(+2.12%) |
Feb 18, 2021 | 8.765 | 9.035 | 8.284 | 8.476 | 1,965,188 | -0.66(-7.24%) |
Feb 17, 2021 | 9.041 | 9.138 | 8.547 | 9.138 | 2,506,105 | -0.04(-0.49%) |
Feb 16, 2021 | 9.292 | 9.626 | 9.009 | 9.183 | 2,485,832 | +0.12(+1.27%) |
Feb 12, 2021 | 7.834 | 9.362 | 7.834 | 9.067 | 5,519,171 | +1.11(+13.96%) |
Feb 11, 2021 | 7.577 | 8.149 | 7.507 | 7.956 | 2,126,155 | +0.37(+4.87%) |
Feb 10, 2021 | 7.706 | 7.808 | 7.500 | 7.587 | 1,312,298 | -0.01(-0.13%) |
Feb 09, 2021 | 7.417 | 7.642 | 7.243 | 7.597 | 1,671,631 | +0.11(+1.46%) |
Feb 08, 2021 | 7.410 | 7.770 | 7.359 | 7.487 | 1,725,946 | -0.04(-0.60%) |
Feb 05, 2021 | 7.179 | 7.545 | 7.128 | 7.532 | 1,716,906 | +0.45(+6.35%) |
Feb 04, 2021 | 7.218 | 7.295 | 6.980 | 7.083 | 1,154,634 | -0.08(-1.08%) |
Feb 03, 2021 | 6.698 | 7.205 | 6.698 | 7.160 | 1,761,519 | +0.39(+5.69%) |
Feb 02, 2021 | 6.601 | 6.820 | 6.389 | 6.775 | 2,331,493 | -0.02(-0.28%) |
Feb 01, 2021 | 6.498 | 6.832 | 6.132 | 6.794 | 3,952,689 | -0.02(-0.28%) |
Jan 29, 2021 | 6.685 | 7.121 | 6.672 | 6.813 | 1,956,416 | +0.26(+4.02%) |
Jan 28, 2021 | 6.595 | 6.685 | 6.447 | 6.550 | 1,353,438 | -0.08(-1.26%) |
Jan 27, 2021 | 6.614 | 6.871 | 6.576 | 6.633 | 1,755,902 | -0.17(-2.46%) |
Jan 26, 2021 | 6.800 | 6.980 | 6.653 | 6.800 | 1,950,137 | -0.17(-2.40%) |
Jan 25, 2021 | 7.064 | 7.314 | 6.858 | 6.967 | 1,639,026 | -0.35(-4.82%) |
Jan 22, 2021 | 6.999 | 7.353 | 6.813 | 7.320 | 1,578,152 | +0.15(+2.06%) |
Jan 21, 2021 | 7.320 | 7.359 | 6.781 | 7.173 | 2,009,957 | -0.20(-2.74%) |
Jan 20, 2021 | 7.577 | 7.616 | 7.163 | 7.375 | 1,154,112 | -0.18(-2.34%) |
Jan 19, 2021 | 7.590 | 7.712 | 7.378 | 7.552 | 1,444,602 | +0.17(+2.35%) |
Jan 15, 2021 | 7.834 | 7.847 | 7.263 | 7.378 | 1,695,571 | -0.35(-4.49%) |
Jan 14, 2021 | 7.166 | 7.828 | 7.128 | 7.725 | 2,597,642 | +0.60(+8.48%) |
Jan 13, 2021 | 7.295 | 7.308 | 6.909 | 7.121 | 1,728,264 | -0.24(-3.31%) |
Jan 12, 2021 | 7.044 | 7.378 | 7.012 | 7.365 | 1,579,400 | +0.28(+3.99%) |
Jan 11, 2021 | 7.064 | 7.160 | 6.858 | 7.083 | 1,676,651 | -0.03(-0.45%) |
Jan 08, 2021 | 6.518 | 7.173 | 6.505 | 7.115 | 2,868,673 | +0.82(+12.95%) |
Jan 07, 2021 | 6.100 | 6.511 | 6.062 | 6.299 | 2,027,229 | +0.33(+5.48%) |
Jan 06, 2021 | 5.959 | 6.126 | 5.786 | 5.972 | 1,616,936 | -0.04(-0.75%) |
Jan 05, 2021 | 5.702 | 6.049 | 5.702 | 6.017 | 1,499,801 | +0.33(+5.82%) |
Jan 04, 2021 | 5.779 | 5.886 | 5.561 | 5.686 | 1,020,569 | +0.02(+0.28%) |
Dec 31, 2020 | 5.670 | 5.670 | 5.670 | 618,916 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.420 | 5.548 | 5.413 | 5.516 | 618,916 | +0.10(+1.90%) |
Dec 29, 2020 | 5.542 | 5.542 | 5.291 | 5.413 | 643,438 | -0.01(-0.12%) |
Dec 28, 2020 | 5.625 | 5.657 | 5.362 | 5.420 | 1,057,333 | -0.19(-3.43%) |
Dec 24, 2020 | 5.760 | 5.779 | 5.548 | 5.612 | 628,208 | +0.01(+0.11%) |
Dec 23, 2020 | 5.985 | 5.985 | 5.535 | 5.606 | 1,881,146 | -0.15(-2.57%) |
Dec 22, 2020 | 5.657 | 5.978 | 5.657 | 5.754 | 2,562,941 | +0.26(+4.80%) |
Dec 21, 2020 | 5.355 | 5.599 | 5.240 | 5.490 | 2,511,937 | +0.15(+2.89%) |
Dec 18, 2020 | 5.298 | 5.497 | 5.213 | 5.336 | 1,290,988 | +0.17(+3.36%) |
Dec 17, 2020 | 5.028 | 5.278 | 4.977 | 5.163 | 957,807 | +0.19(+3.74%) |
Dec 16, 2020 | 5.009 | 5.060 | 4.893 | 4.977 | 483,458 | +0.03(+0.52%) |
Dec 15, 2020 | 4.977 | 5.028 | 4.848 | 4.951 | 875,089 | +0.04(+0.78%) |
Dec 14, 2020 | 5.137 | 5.169 | 4.880 | 4.912 | 1,185,428 | -0.18(-3.53%) |
Dec 11, 2020 | 5.208 | 5.246 | 5.067 | 5.092 | 628,675 | -0.19(-3.53%) |
Dec 10, 2020 | 5.137 | 5.304 | 5.079 | 5.278 | 1,019,265 | +0.17(+3.40%) |
Dec 09, 2020 | 5.208 | 5.298 | 4.983 | 5.105 | 1,886,824 | -0.13(-2.45%) |
Dec 08, 2020 | 5.272 | 5.522 | 5.201 | 5.233 | 1,416,314 | -0.05(-0.97%) |
Dec 07, 2020 | 5.606 | 5.651 | 5.233 | 5.285 | 1,669,183 | -0.29(-5.18%) |
Dec 04, 2020 | 5.394 | 5.657 | 5.375 | 5.574 | 1,579,709 | +0.28(+5.21%) |
Dec 03, 2020 | 5.208 | 5.400 | 5.208 | 5.298 | 1,226,126 | +0.09(+1.73%) |
Dec 02, 2020 | 5.227 | 5.298 | 5.054 | 5.208 | 2,233,324 | +0.10(+2.01%) |
Dec 01, 2020 | 5.734 | 5.734 | 5.073 | 5.105 | 3,484,506 | -0.17(-3.17%) |
Nov 30, 2020 | 5.426 | 5.715 | 5.176 | 5.272 | 4,423,477 | +0.33(+6.62%) |
Nov 27, 2020 | 4.752 | 5.009 | 4.694 | 4.944 | 818,975 | +0.19(+4.05%) |
Nov 25, 2020 | 4.784 | 4.797 | 4.656 | 4.752 | 456,595 | +0.00(+0.00%) |
Nov 24, 2020 | 4.919 | 4.944 | 4.713 | 4.752 | 981,003 | -0.15(-3.14%) |
Nov 23, 2020 | 4.534 | 4.970 | 4.501 | 4.906 | 2,077,789 | +0.42(+9.30%) |
Nov 20, 2020 | 4.553 | 4.566 | 4.463 | 4.489 | 420,622 | -0.06(-1.41%) |
Nov 19, 2020 | 4.521 | 4.572 | 4.431 | 4.553 | 670,136 | +0.00(+0.00%) |
Nov 18, 2020 | 4.412 | 4.585 | 4.412 | 4.553 | 1,612,742 | +0.12(+2.75%) |
Nov 17, 2020 | 4.566 | 4.636 | 4.367 | 4.431 | 987,919 | -0.22(-4.83%) |
Nov 16, 2020 | 4.643 | 4.662 | 4.521 | 4.656 | 1,282,869 | +0.15(+3.42%) |
Nov 13, 2020 | 4.553 | 4.659 | 4.476 | 4.501 | 633,036 | -0.05(-1.13%) |
Nov 12, 2020 | 4.553 | 4.598 | 4.508 | 4.553 | 667,070 | +0.06(+1.29%) |
Nov 11, 2020 | 4.534 | 4.623 | 4.444 | 4.495 | 824,915 | -0.02(-0.43%) |
Nov 10, 2020 | 4.495 | 4.534 | 4.386 | 4.514 | 493,037 | +0.04(+0.86%) |
Nov 09, 2020 | 4.489 | 4.553 | 4.386 | 4.476 | 849,481 | +0.23(+5.45%) |
Nov 06, 2020 | 4.174 | 4.283 | 4.155 | 4.245 | 529,165 | +0.17(+4.09%) |
Nov 05, 2020 | 4.078 | 4.193 | 4.045 | 4.078 | 900,129 | +0.10(+2.42%) |
Nov 04, 2020 | 3.988 | 4.078 | 3.930 | 3.981 | 537,611 | +0.00(+0.00%) |
Nov 03, 2020 | 4.045 | 4.045 | 3.968 | 3.981 | 551,493 | +0.03(+0.65%) |
Nov 02, 2020 | 4.058 | 4.116 | 3.943 | 3.956 | 408,064 | -0.05(-1.28%) |
Oct 30, 2020 | 4.039 | 4.142 | 3.936 | 4.007 | 357,708 | -0.01(-0.16%) |
Oct 29, 2020 | 3.936 | 4.052 | 3.930 | 4.013 | 754,737 | +0.06(+1.63%) |
Oct 28, 2020 | 4.277 | 4.277 | 3.936 | 3.949 | 785,766 | -0.43(-9.82%) |
Oct 27, 2020 | 4.399 | 4.456 | 4.373 | 4.379 | 533,995 | -0.04(-0.94%) |
Oct 26, 2020 | 4.444 | 4.450 | 4.296 | 4.421 | 413,747 | -0.03(-0.65%) |
Oct 23, 2020 | 4.456 | 4.495 | 4.367 | 4.450 | 533,992 | +0.01(+0.14%) |
Oct 22, 2020 | 4.431 | 4.540 | 4.424 | 4.444 | 1,152,986 | +0.04(+0.87%) |
Oct 21, 2020 | 4.566 | 4.611 | 4.405 | 4.405 | 581,237 | -0.12(-2.56%) |
Oct 20, 2020 | 4.418 | 4.546 | 4.386 | 4.521 | 333,297 | +0.12(+2.77%) |
Oct 19, 2020 | 4.341 | 4.424 | 4.232 | 4.399 | 531,225 | +0.10(+2.24%) |
Oct 16, 2020 | 4.418 | 4.418 | 4.270 | 4.302 | 395,550 | -0.12(-2.62%) |
Oct 15, 2020 | 4.328 | 4.450 | 4.290 | 4.418 | 290,816 | +0.03(+0.73%) |
Oct 14, 2020 | 4.392 | 4.482 | 4.328 | 4.386 | 437,397 | +0.06(+1.49%) |
Oct 13, 2020 | 4.527 | 4.546 | 4.322 | 4.322 | 586,898 | -0.23(-5.08%) |
Oct 12, 2020 | 4.559 | 4.578 | 4.450 | 4.553 | 414,544 | -0.03(-0.56%) |
Oct 09, 2020 | 4.745 | 4.797 | 4.572 | 4.578 | 663,403 | -0.20(-4.17%) |
Oct 08, 2020 | 4.656 | 4.797 | 4.623 | 4.778 | 710,096 | +0.17(+3.62%) |
Oct 07, 2020 | 4.758 | 4.816 | 4.566 | 4.611 | 597,857 | -0.15(-3.23%) |
Oct 06, 2020 | 4.964 | 5.034 | 4.707 | 4.765 | 969,504 | -0.17(-3.51%) |
Oct 05, 2020 | 4.765 | 5.034 | 4.752 | 4.938 | 1,098,944 | +0.21(+4.34%) |
Oct 02, 2020 | 4.540 | 4.739 | 4.495 | 4.733 | 978,597 | +0.17(+3.66%) |
Oct 01, 2020 | 4.495 | 4.591 | 4.405 | 4.566 | 835,602 | +0.14(+3.19%) |
Sep 30, 2020 | 4.367 | 4.501 | 4.367 | 4.424 | 500,649 | +0.10(+2.23%) |
Sep 29, 2020 | 4.341 | 4.495 | 4.322 | 4.328 | 535,232 | -0.06(-1.46%) |
Sep 28, 2020 | 4.469 | 4.482 | 4.341 | 4.392 | 425,739 | +0.00(+0.00%) |
Sep 25, 2020 | 4.360 | 4.514 | 4.302 | 4.392 | 488,987 | +0.00(+0.00%) |
Sep 24, 2020 | 4.264 | 4.456 | 4.180 | 4.392 | 771,346 | +0.17(+3.95%) |
Sep 23, 2020 | 4.277 | 4.405 | 4.219 | 4.225 | 513,709 | +0.04(+0.92%) |
Sep 22, 2020 | 4.309 | 4.386 | 4.174 | 4.187 | 461,102 | -0.01(-0.31%) |
Sep 21, 2020 | 4.418 | 4.463 | 4.168 | 4.200 | 583,162 | -0.37(-8.02%) |
Sep 18, 2020 | 4.482 | 4.636 | 4.444 | 4.566 | 671,501 | +0.09(+1.94%) |
Sep 17, 2020 | 4.405 | 4.495 | 4.399 | 4.479 | 315,876 | +0.04(+0.79%) |
Sep 16, 2020 | 4.296 | 4.450 | 4.257 | 4.444 | 321,188 | +0.15(+3.44%) |
Sep 15, 2020 | 4.386 | 4.386 | 4.296 | 4.296 | 230,295 | -0.04(-1.04%) |
Sep 14, 2020 | 4.309 | 4.379 | 4.270 | 4.341 | 354,462 | +0.08(+1.81%) |
Sep 11, 2020 | 4.302 | 4.360 | 4.193 | 4.264 | 562,023 | +0.01(+0.30%) |
Sep 10, 2020 | 4.174 | 4.318 | 4.174 | 4.251 | 448,158 | +0.11(+2.64%) |
Sep 09, 2020 | 4.238 | 4.245 | 4.129 | 4.142 | 463,458 | -0.04(-1.07%) |
Sep 08, 2020 | 4.219 | 4.322 | 4.174 | 4.187 | 591,995 | -0.10(-2.40%) |
Sep 04, 2020 | 4.180 | 4.315 | 4.142 | 4.290 | 583,203 | +0.15(+3.57%) |
Sep 03, 2020 | 4.238 | 4.315 | 4.071 | 4.142 | 628,825 | -0.10(-2.35%) |
Sep 02, 2020 | 4.193 | 4.296 | 3.988 | 4.241 | 1,100,772 | -0.14(-3.22%) |
Sep 01, 2020 | 4.527 | 4.527 | 4.290 | 4.383 | 536,263 | -0.18(-3.87%) |
Aug 31, 2020 | 4.591 | 4.618 | 4.495 | 4.559 | 406,974 | -0.04(-0.98%) |
Aug 28, 2020 | 4.347 | 4.656 | 4.347 | 4.604 | 707,007 | +0.27(+6.14%) |
Aug 27, 2020 | 4.334 | 4.418 | 4.306 | 4.338 | 352,939 | -0.05(-1.10%) |
Aug 26, 2020 | 4.495 | 4.521 | 4.360 | 4.386 | 412,864 | -0.12(-2.71%) |
Aug 25, 2020 | 4.585 | 4.688 | 4.489 | 4.508 | 691,532 | +0.02(+0.43%) |
Aug 24, 2020 | 4.405 | 4.527 | 4.405 | 4.489 | 475,831 | +0.13(+3.10%) |
Aug 21, 2020 | 4.456 | 4.463 | 4.322 | 4.354 | 408,319 | -0.12(-2.73%) |
Aug 20, 2020 | 4.508 | 4.508 | 4.245 | 4.476 | 992,961 | -0.04(-0.85%) |
Aug 19, 2020 | 4.598 | 4.681 | 4.456 | 4.514 | 606,143 | -0.13(-2.77%) |
Aug 18, 2020 | 4.713 | 4.739 | 4.527 | 4.643 | 473,322 | -0.07(-1.50%) |
Aug 17, 2020 | 4.726 | 4.784 | 4.636 | 4.713 | 599,732 | +0.01(+0.14%) |
Aug 14, 2020 | 4.591 | 4.784 | 4.546 | 4.707 | 489,921 | +0.08(+1.81%) |
Aug 13, 2020 | 4.739 | 4.880 | 4.559 | 4.623 | 745,822 | -0.15(-3.23%) |
Aug 12, 2020 | 4.758 | 4.778 | 4.611 | 4.778 | 491,936 | +0.06(+1.22%) |
Aug 11, 2020 | 4.527 | 4.784 | 4.424 | 4.720 | 1,121,601 | +0.28(+6.21%) |
Aug 10, 2020 | 4.431 | 4.473 | 4.399 | 4.444 | 675,032 | +0.01(+0.14%) |
Aug 07, 2020 | 4.456 | 4.463 | 4.347 | 4.437 | 486,184 | -0.06(-1.43%) |
Aug 06, 2020 | 4.656 | 4.688 | 4.328 | 4.501 | 1,128,419 | -0.11(-2.37%) |
Aug 05, 2020 | 4.559 | 4.675 | 4.527 | 4.611 | 596,295 | +0.13(+2.87%) |
Aug 04, 2020 | 4.437 | 4.559 | 4.386 | 4.482 | 647,377 | +0.08(+1.75%) |
Aug 03, 2020 | 4.501 | 4.527 | 4.354 | 4.405 | 546,486 | -0.07(-1.58%) |
Jul 31, 2020 | 4.495 | 4.566 | 4.379 | 4.476 | 635,216 | -0.05(-1.13%) |
Jul 30, 2020 | 4.559 | 4.577 | 4.383 | 4.527 | 577,898 | -0.10(-2.22%) |
Jul 29, 2020 | 4.354 | 4.675 | 4.302 | 4.630 | 1,684,095 | +0.50(+12.13%) |
Jul 28, 2020 | 4.135 | 4.180 | 4.071 | 4.129 | 468,228 | +0.00(+0.00%) |
Jul 27, 2020 | 3.975 | 4.148 | 3.885 | 4.129 | 546,771 | +0.13(+3.38%) |
Jul 24, 2020 | 3.872 | 4.013 | 3.853 | 3.994 | 575,260 | +0.08(+2.13%) |
Jul 23, 2020 | 3.814 | 3.924 | 3.769 | 3.911 | 451,959 | +0.08(+2.18%) |
Jul 22, 2020 | 4.001 | 4.001 | 3.769 | 3.827 | 816,311 | -0.20(-4.94%) |
Jul 21, 2020 | 4.052 | 4.113 | 3.853 | 4.026 | 842,121 | -0.04(-1.03%) |
Jul 20, 2020 | 4.078 | 4.084 | 3.924 | 4.068 | 534,167 | -0.05(-1.32%) |
Jul 17, 2020 | 4.129 | 4.188 | 4.033 | 4.123 | 489,454 | +0.02(+0.47%) |
Jul 16, 2020 | 4.090 | 4.187 | 4.020 | 4.103 | 439,300 | +0.01(+0.16%) |
Jul 15, 2020 | 4.071 | 4.142 | 3.968 | 4.097 | 820,984 | +0.08(+2.08%) |
Jul 14, 2020 | 4.045 | 4.045 | 3.789 | 4.013 | 772,869 | -0.01(-0.32%) |
Jul 13, 2020 | 4.116 | 4.187 | 3.975 | 4.026 | 597,463 | -0.04(-1.10%) |
Jul 10, 2020 | 4.033 | 4.123 | 3.827 | 4.071 | 1,087,295 | +0.03(+0.79%) |
Jul 09, 2020 | 4.283 | 4.328 | 4.026 | 4.039 | 664,703 | -0.26(-5.98%) |
Jul 08, 2020 | 4.277 | 4.424 | 4.245 | 4.296 | 549,613 | -0.01(-0.30%) |
Jul 07, 2020 | 4.399 | 4.399 | 4.155 | 4.309 | 1,027,072 | -0.21(-4.69%) |
Jul 06, 2020 | 4.444 | 4.527 | 4.354 | 4.521 | 1,457,801 | +0.34(+8.14%) |
Jul 02, 2020 | 4.277 | 4.341 | 4.135 | 4.180 | 877,062 | +0.01(+0.23%) |
Jul 01, 2020 | 4.238 | 4.334 | 4.129 | 4.171 | 625,386 | -0.07(-1.59%) |
Jun 30, 2020 | 4.219 | 4.290 | 4.052 | 4.238 | 1,065,479 | +0.00(+0.00%) |
Jun 29, 2020 | 4.206 | 4.367 | 4.161 | 4.238 | 635,155 | +0.08(+1.85%) |
Jun 26, 2020 | 4.418 | 4.418 | 4.097 | 4.161 | 758,553 | -0.21(-4.85%) |
Jun 25, 2020 | 4.392 | 4.508 | 4.270 | 4.373 | 528,355 | -0.04(-0.87%) |
Jun 24, 2020 | 4.572 | 4.617 | 4.367 | 4.412 | 820,445 | -0.18(-3.92%) |
Jun 23, 2020 | 4.726 | 4.784 | 4.546 | 4.591 | 1,090,703 | +0.00(+0.00%) |
Jun 22, 2020 | 4.662 | 4.771 | 4.498 | 4.591 | 1,064,712 | -0.11(-2.26%) |
Jun 19, 2020 | 5.028 | 5.054 | 4.680 | 4.697 | 1,550,276 | -0.30(-5.98%) |
Jun 18, 2020 | 4.623 | 5.137 | 4.572 | 4.996 | 2,898,676 | +0.44(+9.58%) |
Jun 17, 2020 | 4.521 | 4.720 | 4.521 | 4.559 | 1,168,983 | +0.11(+2.45%) |
Jun 16, 2020 | 4.495 | 4.733 | 4.290 | 4.450 | 1,354,678 | +0.15(+3.43%) |
Jun 15, 2020 | 4.007 | 4.440 | 3.981 | 4.302 | 805,168 | +0.16(+3.88%) |
Jun 12, 2020 | 4.090 | 4.283 | 4.020 | 4.142 | 1,506,984 | +0.17(+4.20%) |
Jun 11, 2020 | 4.116 | 4.320 | 3.956 | 3.975 | 1,432,007 | -0.28(-6.64%) |
Jun 10, 2020 | 4.373 | 4.463 | 4.090 | 4.257 | 1,442,562 | -0.01(-0.30%) |
Jun 09, 2020 | 4.334 | 4.347 | 4.097 | 4.270 | 934,717 | -0.13(-2.92%) |
Jun 08, 2020 | 4.412 | 4.534 | 4.302 | 4.399 | 947,201 | +0.08(+1.78%) |
Jun 05, 2020 | 4.354 | 4.386 | 4.129 | 4.322 | 1,323,068 | +0.26(+6.49%) |
Jun 04, 2020 | 4.026 | 4.081 | 3.763 | 4.058 | 1,305,955 | +0.08(+2.10%) |
Jun 03, 2020 | 3.583 | 4.007 | 3.538 | 3.975 | 2,048,836 | +0.52(+15.06%) |
Jun 02, 2020 | 3.455 | 3.564 | 3.339 | 3.455 | 1,442,593 | +0.05(+1.51%) |
Jun 01, 2020 | 3.281 | 3.461 | 3.198 | 3.403 | 1,295,157 | +0.13(+4.13%) |
May 29, 2020 | 3.249 | 3.461 | 3.159 | 3.269 | 1,074,837 | +0.02(+0.59%) |
May 28, 2020 | 3.378 | 3.429 | 3.198 | 3.249 | 1,375,158 | -0.08(-2.50%) |
May 27, 2020 | 3.217 | 3.358 | 3.121 | 3.333 | 1,524,047 | -0.05(-1.52%) |
May 26, 2020 | 3.365 | 3.570 | 3.358 | 3.384 | 857,951 | +0.12(+3.54%) |
May 22, 2020 | 3.339 | 3.355 | 3.159 | 3.269 | 637,552 | -0.07(-2.12%) |
May 21, 2020 | 3.500 | 3.532 | 3.288 | 3.339 | 766,584 | -0.15(-4.24%) |
May 20, 2020 | 3.236 | 3.615 | 3.211 | 3.487 | 1,119,492 | +0.26(+8.17%) |
May 19, 2020 | 3.275 | 3.317 | 3.147 | 3.224 | 680,380 | -0.03(-0.79%) |
May 18, 2020 | 2.935 | 3.333 | 2.902 | 3.249 | 1,219,468 | +0.42(+15.00%) |
May 15, 2020 | 2.793 | 2.960 | 2.716 | 2.825 | 783,625 | +0.04(+1.62%) |
May 14, 2020 | 2.569 | 2.800 | 2.536 | 2.780 | 1,011,275 | +0.26(+10.46%) |
May 13, 2020 | 2.768 | 2.822 | 2.479 | 2.517 | 1,476,406 | -0.24(-8.84%) |
May 12, 2020 | 2.980 | 2.999 | 2.761 | 2.761 | 1,451,817 | -0.19(-6.32%) |
May 11, 2020 | 3.159 | 3.159 | 2.870 | 2.947 | 1,186,764 | -0.24(-7.46%) |
May 08, 2020 | 3.166 | 3.281 | 3.114 | 3.185 | 698,286 | +0.04(+1.22%) |
May 07, 2020 | 3.134 | 3.243 | 3.044 | 3.147 | 565,227 | +0.06(+2.08%) |
May 06, 2020 | 3.153 | 3.153 | 2.890 | 3.082 | 1,290,848 | -0.03(-1.03%) |
May 05, 2020 | 3.339 | 3.391 | 3.089 | 3.114 | 1,081,010 | -0.21(-6.37%) |
May 04, 2020 | 3.461 | 3.564 | 3.230 | 3.326 | 803,605 | -0.15(-4.25%) |
May 01, 2020 | 3.583 | 3.583 | 3.435 | 3.474 | 625,716 | -0.17(-4.59%) |
Apr 30, 2020 | 3.602 | 3.782 | 3.538 | 3.641 | 564,341 | +0.01(+0.35%) |
Apr 29, 2020 | 3.782 | 3.917 | 3.622 | 3.628 | 981,277 | -0.06(-1.57%) |
Apr 28, 2020 | 3.731 | 3.866 | 3.551 | 3.686 | 855,667 | +0.04(+1.23%) |
Apr 27, 2020 | 3.474 | 3.724 | 3.461 | 3.641 | 1,155,234 | +0.24(+7.18%) |
Apr 24, 2020 | 3.532 | 3.602 | 3.384 | 3.397 | 827,229 | -0.12(-3.47%) |
Apr 23, 2020 | 3.371 | 3.583 | 3.352 | 3.519 | 610,203 | +0.20(+6.00%) |
Apr 22, 2020 | 3.391 | 3.391 | 3.179 | 3.320 | 770,330 | +0.03(+0.98%) |
Apr 21, 2020 | 3.493 | 3.493 | 3.198 | 3.288 | 1,284,633 | -0.17(-5.01%) |
Apr 20, 2020 | 3.853 | 3.872 | 3.384 | 3.461 | 1,327,043 | -0.48(-12.07%) |
Apr 17, 2020 | 3.956 | 3.989 | 3.866 | 3.936 | 330,455 | +0.11(+2.85%) |
Apr 16, 2020 | 3.885 | 3.949 | 3.760 | 3.827 | 288,965 | -0.04(-1.00%) |
Apr 15, 2020 | 3.859 | 3.949 | 3.724 | 3.866 | 522,959 | -0.05(-1.31%) |
Apr 14, 2020 | 3.911 | 4.078 | 3.801 | 3.917 | 851,277 | +0.19(+4.99%) |
Apr 13, 2020 | 3.654 | 3.872 | 3.654 | 3.731 | 398,194 | +0.08(+2.29%) |
Apr 09, 2020 | 3.673 | 3.734 | 3.468 | 3.647 | 639,732 | +0.13(+3.65%) |
Apr 08, 2020 | 3.371 | 3.602 | 3.333 | 3.519 | 682,198 | +0.12(+3.40%) |
Apr 07, 2020 | 3.609 | 3.686 | 3.365 | 3.403 | 501,657 | -0.10(-2.75%) |
Apr 06, 2020 | 3.352 | 3.500 | 3.198 | 3.500 | 1,104,776 | +0.30(+9.44%) |
Apr 03, 2020 | 3.403 | 3.480 | 3.134 | 3.198 | 851,211 | -0.19(-5.50%) |
Apr 02, 2020 | 3.654 | 3.750 | 3.333 | 3.384 | 729,618 | -0.29(-7.87%) |
Apr 01, 2020 | 3.596 | 3.692 | 3.423 | 3.673 | 1,114,729 | +0.05(+1.42%) |
Mar 31, 2020 | 3.692 | 3.930 | 3.532 | 3.622 | 829,057 | +0.12(+3.30%) |
Mar 30, 2020 | 3.545 | 3.744 | 3.429 | 3.506 | 595,429 | -0.04(-1.09%) |
Mar 27, 2020 | 3.513 | 3.647 | 3.301 | 3.545 | 526,362 | -0.08(-2.13%) |
Mar 26, 2020 | 3.313 | 3.760 | 3.313 | 3.622 | 1,291,720 | +0.31(+9.51%) |
Mar 25, 2020 | 3.365 | 3.487 | 3.095 | 3.307 | 1,155,497 | -0.04(-1.34%) |
Mar 24, 2020 | 3.346 | 3.500 | 3.057 | 3.352 | 1,135,232 | +0.11(+3.37%) |
Mar 23, 2020 | 3.647 | 3.763 | 3.204 | 3.243 | 860,575 | -0.36(-9.98%) |
Mar 20, 2020 | 3.821 | 4.045 | 3.538 | 3.602 | 1,129,965 | -0.15(-4.10%) |
Mar 19, 2020 | 3.705 | 4.013 | 3.595 | 3.757 | 680,821 | +0.05(+1.39%) |
Mar 18, 2020 | 3.840 | 3.930 | 3.452 | 3.705 | 2,333,246 | -0.33(-8.27%) |
Mar 17, 2020 | 4.245 | 4.351 | 3.859 | 4.039 | 1,501,326 | -0.14(-3.38%) |
Mar 16, 2020 | 3.988 | 4.315 | 3.442 | 4.180 | 1,243,840 | -0.26(-5.92%) |
Mar 13, 2020 | 4.675 | 4.957 | 4.168 | 4.444 | 1,110,343 | -0.04(-1.00%) |
Mar 12, 2020 | 4.463 | 4.700 | 4.232 | 4.489 | 1,325,526 | -0.24(-5.16%) |
Mar 11, 2020 | 4.835 | 5.086 | 4.665 | 4.733 | 646,101 | -0.27(-5.39%) |
Mar 10, 2020 | 4.688 | 5.067 | 4.662 | 5.002 | 626,864 | +0.50(+11.13%) |
Mar 09, 2020 | 4.636 | 4.957 | 4.392 | 4.501 | 1,906,735 | -0.72(-13.78%) |
Mar 06, 2020 | 5.009 | 5.343 | 4.957 | 5.221 | 1,252,679 | +0.06(+1.12%) |
Mar 05, 2020 | 5.298 | 5.388 | 5.099 | 5.163 | 801,288 | -0.25(-4.63%) |
Mar 04, 2020 | 5.484 | 5.526 | 5.317 | 5.413 | 869,093 | -0.05(-0.94%) |
Mar 03, 2020 | 5.362 | 5.567 | 5.317 | 5.465 | 947,179 | +0.12(+2.28%) |