Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.808 | 5.081 | 4.808 | 4.917 | 8,422 | +0.06(+1.29%) |
Jun 29, 2021 | 4.995 | 5.026 | 4.823 | 4.854 | 7,994 | -0.16(-3.16%) |
Jun 28, 2021 | 4.865 | 5.052 | 4.795 | 5.013 | 72,996 | +0.09(+1.90%) |
Jun 25, 2021 | 4.880 | 5.021 | 4.802 | 4.919 | 38,459 | +0.05(+1.12%) |
Jun 24, 2021 | 4.982 | 4.982 | 4.639 | 4.865 | 51,887 | +0.04(+0.81%) |
Jun 23, 2021 | 4.771 | 4.912 | 4.592 | 4.826 | 75,549 | +0.30(+6.72%) |
Jun 22, 2021 | 4.686 | 4.795 | 4.522 | 4.522 | 57,299 | -0.16(-3.49%) |
Jun 21, 2021 | 4.452 | 5.418 | 4.445 | 4.686 | 428,232 | +0.23(+5.25%) |
Jun 18, 2021 | 4.826 | 4.826 | 4.327 | 4.452 | 56,901 | -0.37(-7.75%) |
Jun 17, 2021 | 4.763 | 4.834 | 4.678 | 4.826 | 20,808 | +0.10(+2.02%) |
Jun 16, 2021 | 4.678 | 4.818 | 4.615 | 4.730 | 12,484 | +0.13(+2.83%) |
Jun 15, 2021 | 4.717 | 4.779 | 4.600 | 4.600 | 20,692 | -0.15(-3.12%) |
Jun 14, 2021 | 4.826 | 4.826 | 4.748 | 4.748 | 8,373 | +0.05(+1.16%) |
Jun 11, 2021 | 4.834 | 4.834 | 4.693 | 4.693 | 29,007 | +0.02(+0.33%) |
Jun 10, 2021 | 4.608 | 4.709 | 4.592 | 4.678 | 5,687 | +0.04(+0.84%) |
Jun 09, 2021 | 4.592 | 4.919 | 4.522 | 4.639 | 30,800 | +0.05(+1.02%) |
Jun 08, 2021 | 4.608 | 4.732 | 4.592 | 4.592 | 42,883 | +0.00(+0.00%) |
Jun 07, 2021 | 4.693 | 4.834 | 4.584 | 4.592 | 14,460 | -0.05(-1.17%) |
Jun 04, 2021 | 4.826 | 4.997 | 4.540 | 4.647 | 58,193 | +0.25(+5.67%) |
Jun 03, 2021 | 4.491 | 4.491 | 4.324 | 4.397 | 24,932 | -0.02(-0.35%) |
Jun 02, 2021 | 4.343 | 4.522 | 4.194 | 4.413 | 38,582 | +0.08(+1.89%) |
Jun 01, 2021 | 4.081 | 4.413 | 4.031 | 4.331 | 51,660 | +0.30(+7.45%) |
May 28, 2021 | 4.179 | 4.358 | 3.984 | 4.031 | 56,111 | -0.26(-6.00%) |
May 27, 2021 | 3.992 | 4.350 | 3.968 | 4.288 | 157,320 | +0.00(+0.03%) |
May 26, 2021 | 4.287 | 4.324 | 4.123 | 4.287 | 92,964 | +0.00(+0.00%) |
May 25, 2021 | 4.094 | 4.391 | 4.094 | 4.287 | 17,095 | +0.20(+4.91%) |
May 24, 2021 | 4.458 | 4.480 | 4.086 | 4.086 | 53,716 | -0.06(-1.43%) |
May 21, 2021 | 4.079 | 4.666 | 3.901 | 4.146 | 263,565 | +0.70(+20.26%) |
May 20, 2021 | 3.492 | 3.588 | 3.380 | 3.447 | 24,237 | -0.02(-0.64%) |
May 19, 2021 | 3.380 | 3.566 | 3.366 | 3.470 | 13,372 | -0.01(-0.21%) |
May 18, 2021 | 3.432 | 3.529 | 3.380 | 3.477 | 17,322 | +0.06(+1.74%) |
May 17, 2021 | 3.529 | 4.086 | 3.395 | 3.418 | 76,502 | +0.06(+1.77%) |
May 14, 2021 | 3.707 | 3.841 | 3.187 | 3.358 | 194,716 | -0.35(-9.42%) |
May 13, 2021 | 4.027 | 5.750 | 3.120 | 3.707 | 3,542,803 | -0.06(-1.58%) |
May 12, 2021 | 3.158 | 3.772 | 3.158 | 3.767 | 134,054 | +0.58(+18.08%) |
May 11, 2021 | 3.195 | 3.195 | 3.106 | 3.190 | 1,164 | +0.06(+1.99%) |
May 10, 2021 | 3.195 | 3.254 | 3.091 | 3.128 | 26,269 | -0.13(-3.88%) |
May 07, 2021 | 3.284 | 3.380 | 3.228 | 3.254 | 7,484 | +0.06(+1.74%) |
May 06, 2021 | 3.299 | 3.380 | 3.143 | 3.198 | 18,989 | -0.06(-1.94%) |
May 05, 2021 | 3.291 | 3.306 | 3.195 | 3.262 | 20,356 | -0.09(-2.66%) |
May 04, 2021 | 3.128 | 3.506 | 3.128 | 3.351 | 47,457 | +0.25(+8.15%) |
May 03, 2021 | 3.232 | 3.640 | 3.091 | 3.098 | 173,870 | -0.32(-9.35%) |
Apr 30, 2021 | 3.343 | 3.418 | 3.343 | 3.418 | 9,556 | +0.07(+2.22%) |
Apr 29, 2021 | 3.477 | 3.477 | 3.299 | 3.343 | 3,582 | -0.04(-1.32%) |
Apr 28, 2021 | 3.284 | 3.403 | 3.224 | 3.388 | 4,323 | +0.12(+3.64%) |
Apr 27, 2021 | 3.262 | 3.336 | 3.262 | 3.269 | 3,004 | +0.00(+0.00%) |
Apr 26, 2021 | 3.224 | 3.269 | 3.206 | 3.269 | 2,720 | +0.00(+0.00%) |
Apr 23, 2021 | 3.269 | 3.343 | 3.258 | 3.269 | 3,634 | +0.07(+2.33%) |
Apr 22, 2021 | 3.210 | 3.247 | 3.091 | 3.195 | 15,241 | -0.13(-4.02%) |
Apr 21, 2021 | 3.231 | 3.343 | 3.231 | 3.328 | 3,881 | +0.13(+3.94%) |
Apr 20, 2021 | 3.351 | 3.350 | 3.202 | 3.202 | 13,037 | -0.18(-5.27%) |
Apr 19, 2021 | 3.350 | 3.380 | 3.350 | 3.380 | 4,199 | +0.04(+1.11%) |
Apr 16, 2021 | 3.410 | 3.425 | 3.343 | 3.343 | 9,018 | -0.09(-2.60%) |
Apr 15, 2021 | 3.477 | 3.477 | 3.351 | 3.432 | 8,516 | -0.05(-1.49%) |
Apr 14, 2021 | 3.432 | 3.484 | 3.254 | 3.484 | 6,168 | -0.01(-0.21%) |
Apr 13, 2021 | 3.603 | 3.603 | 3.440 | 3.492 | 6,982 | -0.06(-1.67%) |
Apr 12, 2021 | 3.484 | 3.624 | 3.380 | 3.551 | 5,920 | -0.09(-2.45%) |
Apr 09, 2021 | 3.640 | 3.640 | 3.640 | 3.640 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.640 | 3.767 | 3.640 | 3.640 | 3,395 | -0.05(-1.41%) |
Apr 07, 2021 | 3.863 | 3.863 | 3.648 | 3.692 | 10,792 | -0.13(-3.31%) |
Apr 06, 2021 | 3.715 | 3.893 | 3.670 | 3.819 | 18,842 | +0.10(+2.59%) |
Apr 05, 2021 | 3.640 | 3.863 | 3.633 | 3.722 | 46,914 | +0.08(+2.25%) |
Apr 01, 2021 | 3.511 | 3.715 | 3.467 | 3.640 | 27,323 | +0.11(+3.16%) |
Mar 31, 2021 | 3.507 | 3.559 | 3.425 | 3.529 | 4,632 | +0.12(+3.49%) |
Mar 30, 2021 | 3.477 | 3.499 | 3.351 | 3.410 | 13,006 | -0.10(-2.75%) |
Mar 29, 2021 | 3.492 | 3.507 | 3.425 | 3.507 | 2,930 | +0.00(+0.00%) |
Mar 26, 2021 | 3.507 | 3.588 | 3.455 | 3.507 | 10,767 | -0.01(-0.21%) |
Mar 25, 2021 | 3.432 | 3.655 | 3.388 | 3.514 | 8,067 | -0.03(-0.84%) |
Mar 24, 2021 | 3.551 | 3.715 | 3.529 | 3.544 | 14,804 | -0.04(-1.04%) |
Mar 23, 2021 | 3.603 | 3.603 | 3.484 | 3.581 | 11,875 | +0.10(+2.77%) |
Mar 22, 2021 | 3.633 | 3.633 | 3.484 | 3.484 | 12,774 | -0.15(-4.09%) |
Mar 19, 2021 | 3.692 | 3.692 | 3.581 | 3.633 | 3,230 | +0.10(+2.95%) |
Mar 18, 2021 | 3.528 | 3.544 | 3.485 | 3.529 | 10,532 | -0.06(-1.66%) |
Mar 17, 2021 | 3.574 | 3.596 | 3.522 | 3.588 | 4,090 | -0.01(-0.21%) |
Mar 16, 2021 | 3.611 | 3.696 | 3.566 | 3.596 | 9,409 | -0.01(-0.41%) |
Mar 15, 2021 | 3.915 | 3.915 | 3.566 | 3.611 | 45,864 | +0.04(+1.25%) |
Mar 12, 2021 | 3.566 | 3.566 | 3.514 | 3.566 | 17,632 | +0.06(+1.70%) |
Mar 11, 2021 | 3.574 | 3.655 | 3.507 | 3.507 | 6,775 | -0.06(-1.67%) |
Mar 10, 2021 | 3.640 | 3.863 | 3.418 | 3.566 | 111,043 | -0.05(-1.44%) |
Mar 09, 2021 | 3.470 | 3.678 | 3.403 | 3.618 | 26,081 | +0.17(+4.96%) |
Mar 08, 2021 | 3.455 | 3.455 | 3.388 | 3.447 | 9,670 | -0.01(-0.22%) |
Mar 05, 2021 | 3.239 | 3.455 | 3.239 | 3.455 | 12,786 | +0.26(+8.14%) |
Mar 04, 2021 | 3.477 | 3.477 | 3.002 | 3.195 | 24,448 | -0.22(-6.52%) |
Mar 03, 2021 | 3.380 | 3.551 | 3.373 | 3.418 | 7,824 | -0.01(-0.22%) |
Mar 02, 2021 | 3.566 | 3.566 | 3.158 | 3.425 | 34,195 | -0.19(-5.34%) |
Mar 01, 2021 | 3.640 | 3.678 | 3.588 | 3.618 | 6,887 | -0.02(-0.61%) |
Feb 26, 2021 | 3.737 | 3.789 | 3.551 | 3.640 | 63,530 | -0.10(-2.58%) |
Feb 25, 2021 | 3.640 | 3.948 | 3.592 | 3.737 | 115,121 | -0.04(-1.18%) |
Feb 24, 2021 | 3.596 | 3.950 | 3.590 | 3.782 | 49,973 | +0.01(+0.30%) |
Feb 23, 2021 | 3.633 | 3.774 | 3.588 | 3.770 | 26,465 | -0.11(-2.78%) |
Feb 22, 2021 | 3.603 | 3.967 | 3.603 | 3.878 | 37,700 | +0.18(+4.92%) |
Feb 19, 2021 | 3.626 | 3.946 | 3.603 | 3.696 | 7,806 | +0.05(+1.46%) |
Feb 18, 2021 | 3.789 | 3.914 | 3.643 | 3.643 | 13,090 | -0.24(-6.15%) |
Feb 17, 2021 | 3.983 | 4.057 | 3.856 | 3.882 | 37,123 | -0.20(-5.00%) |
Feb 16, 2021 | 3.670 | 4.086 | 3.670 | 4.086 | 29,824 | +0.41(+11.11%) |
Feb 12, 2021 | 3.692 | 3.826 | 3.603 | 3.678 | 29,207 | -0.10(-2.75%) |
Feb 11, 2021 | 3.923 | 4.101 | 3.774 | 3.782 | 21,506 | -0.22(-5.57%) |
Feb 10, 2021 | 3.945 | 4.175 | 3.722 | 4.005 | 111,565 | +0.16(+4.05%) |
Feb 09, 2021 | 3.871 | 3.935 | 3.759 | 3.849 | 38,620 | +0.11(+2.98%) |
Feb 08, 2021 | 3.804 | 3.982 | 3.685 | 3.737 | 90,744 | +0.07(+2.03%) |
Feb 05, 2021 | 3.551 | 3.886 | 3.433 | 3.663 | 153,307 | +0.25(+7.17%) |
Feb 04, 2021 | 3.403 | 3.574 | 3.403 | 3.418 | 15,843 | -0.03(-0.83%) |
Feb 03, 2021 | 3.500 | 3.500 | 3.408 | 3.446 | 7,828 | +0.08(+2.44%) |
Feb 02, 2021 | 3.403 | 3.507 | 3.364 | 3.364 | 24,114 | -0.02(-0.70%) |
Feb 01, 2021 | 3.418 | 3.529 | 3.343 | 3.388 | 16,270 | -0.10(-2.86%) |
Jan 29, 2021 | 4.309 | 4.309 | 3.484 | 3.488 | 111,850 | -1.19(-25.37%) |
Jan 28, 2021 | 3.499 | 4.985 | 3.314 | 4.673 | 432,083 | +1.24(+36.15%) |
Jan 27, 2021 | 3.373 | 3.566 | 3.358 | 3.432 | 6,164 | -0.13(-3.74%) |
Jan 26, 2021 | 3.565 | 3.574 | 3.476 | 3.566 | 7,608 | +0.04(+1.04%) |
Jan 25, 2021 | 3.395 | 3.603 | 3.395 | 3.529 | 35,089 | +0.10(+2.81%) |
Jan 22, 2021 | 3.358 | 3.514 | 3.322 | 3.432 | 39,975 | +0.09(+2.55%) |
Jan 21, 2021 | 3.380 | 3.388 | 3.336 | 3.347 | 5,370 | +0.03(+0.78%) |
Jan 20, 2021 | 3.333 | 3.455 | 3.321 | 3.321 | 7,332 | +0.01(+0.23%) |
Jan 19, 2021 | 3.301 | 3.357 | 3.284 | 3.314 | 6,606 | -0.01(-0.45%) |
Jan 15, 2021 | 3.403 | 3.455 | 3.314 | 3.328 | 12,921 | -0.05(-1.54%) |
Jan 14, 2021 | 3.314 | 3.462 | 3.299 | 3.380 | 27,616 | +0.04(+1.11%) |
Jan 13, 2021 | 3.306 | 3.455 | 3.291 | 3.343 | 18,046 | +0.04(+1.35%) |
Jan 12, 2021 | 3.180 | 3.306 | 3.113 | 3.299 | 52,587 | +0.12(+3.74%) |
Jan 11, 2021 | 3.195 | 3.195 | 3.046 | 3.180 | 19,950 | +0.01(+0.23%) |
Jan 08, 2021 | 3.180 | 3.195 | 3.016 | 3.172 | 49,397 | +0.03(+0.95%) |
Jan 07, 2021 | 3.224 | 3.224 | 3.009 | 3.143 | 49,537 | -0.02(-0.70%) |
Jan 06, 2021 | 3.120 | 3.239 | 3.083 | 3.165 | 102,002 | -0.24(-6.99%) |
Jan 05, 2021 | 3.054 | 3.581 | 3.054 | 3.403 | 347,089 | +0.33(+10.90%) |
Jan 04, 2021 | 3.009 | 3.142 | 2.972 | 3.068 | 17,606 | +0.03(+1.10%) |
Dec 31, 2020 | 3.035 | 3.035 | 3.035 | 1,006,738 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.009 | 5.201 | 3.009 | 3.150 | 1,006,738 | +0.14(+4.69%) |
Dec 29, 2020 | 3.091 | 3.128 | 2.972 | 3.009 | 32,312 | +0.01(+0.50%) |
Dec 28, 2020 | 2.935 | 3.083 | 2.868 | 2.994 | 76,330 | +0.09(+3.07%) |
Dec 24, 2020 | 2.972 | 2.972 | 2.905 | 2.905 | 6,056 | -0.01(-0.50%) |
Dec 23, 2020 | 2.950 | 3.002 | 2.912 | 2.919 | 22,463 | -0.02(-0.77%) |
Dec 22, 2020 | 2.987 | 2.987 | 2.942 | 2.942 | 11,673 | +0.00(+0.00%) |
Dec 21, 2020 | 2.972 | 3.009 | 2.942 | 2.942 | 11,841 | -0.04(-1.25%) |
Dec 18, 2020 | 3.024 | 3.024 | 2.979 | 2.979 | 6,864 | -0.04(-1.47%) |
Dec 17, 2020 | 3.016 | 3.031 | 3.016 | 3.024 | 5,425 | -0.01(-0.25%) |
Dec 16, 2020 | 3.017 | 3.031 | 3.017 | 3.031 | 4,934 | +0.00(+0.00%) |
Dec 15, 2020 | 3.024 | 3.031 | 3.017 | 3.031 | 3,329 | +0.01(+0.49%) |
Dec 14, 2020 | 3.016 | 3.046 | 3.016 | 3.016 | 13,669 | +0.00(+0.00%) |
Dec 11, 2020 | 3.046 | 3.065 | 3.016 | 3.016 | 12,383 | -0.06(-1.93%) |
Dec 10, 2020 | 3.131 | 3.131 | 3.068 | 3.076 | 5,509 | -0.02(-0.72%) |
Dec 09, 2020 | 3.165 | 3.180 | 3.091 | 3.098 | 17,609 | -0.07(-2.11%) |
Dec 08, 2020 | 3.262 | 3.269 | 3.165 | 3.165 | 13,801 | -0.13(-3.83%) |
Dec 07, 2020 | 3.269 | 3.328 | 3.202 | 3.291 | 5,226 | +0.02(+0.68%) |
Dec 04, 2020 | 3.395 | 3.418 | 3.269 | 3.269 | 9,556 | -0.01(-0.23%) |
Dec 03, 2020 | 3.254 | 3.354 | 3.254 | 3.276 | 14,085 | -0.07(-2.00%) |
Dec 02, 2020 | 3.412 | 3.412 | 3.343 | 3.343 | 5,977 | +0.00(+0.00%) |
Dec 01, 2020 | 3.269 | 3.375 | 3.269 | 3.343 | 14,057 | +0.07(+2.27%) |
Nov 30, 2020 | 3.180 | 3.321 | 3.180 | 3.269 | 20,788 | +0.04(+1.15%) |
Nov 27, 2020 | 3.276 | 3.291 | 3.172 | 3.232 | 15,074 | +0.01(+0.46%) |
Nov 25, 2020 | 3.239 | 3.276 | 3.195 | 3.217 | 24,227 | -0.17(-5.04%) |
Nov 24, 2020 | 3.217 | 3.554 | 3.217 | 3.388 | 45,364 | +0.12(+3.64%) |
Nov 23, 2020 | 3.284 | 3.321 | 3.158 | 3.269 | 18,493 | -0.04(-1.31%) |
Nov 20, 2020 | 3.371 | 3.371 | 3.312 | 3.312 | 5,922 | -0.08(-2.45%) |
Nov 19, 2020 | 3.514 | 3.514 | 3.395 | 3.395 | 1,293 | +0.03(+0.88%) |
Nov 18, 2020 | 3.343 | 3.841 | 3.343 | 3.366 | 55,769 | +0.02(+0.67%) |
Nov 17, 2020 | 3.269 | 3.343 | 3.195 | 3.343 | 14,270 | +0.09(+2.74%) |
Nov 16, 2020 | 3.120 | 3.262 | 3.091 | 3.254 | 15,870 | +0.16(+5.29%) |
Nov 13, 2020 | 3.054 | 3.120 | 3.046 | 3.091 | 16,959 | +0.01(+0.24%) |
Nov 12, 2020 | 2.920 | 3.083 | 2.898 | 3.083 | 35,440 | +0.16(+5.33%) |
Nov 11, 2020 | 3.083 | 3.083 | 2.927 | 2.927 | 15,865 | -0.08(-2.72%) |
Nov 10, 2020 | 2.935 | 3.011 | 2.912 | 3.009 | 8,813 | +0.13(+4.38%) |
Nov 09, 2020 | 2.874 | 2.915 | 2.850 | 2.883 | 11,968 | +0.04(+1.57%) |
Nov 06, 2020 | 2.846 | 2.941 | 2.838 | 2.838 | 2,826 | -0.04(-1.42%) |
Nov 05, 2020 | 2.823 | 2.891 | 2.823 | 2.879 | 2,691 | +0.01(+0.26%) |
Nov 04, 2020 | 2.786 | 2.898 | 2.749 | 2.872 | 7,758 | +0.13(+4.81%) |
Nov 03, 2020 | 2.793 | 2.801 | 2.682 | 2.740 | 32,084 | -0.05(-1.93%) |
Nov 02, 2020 | 2.786 | 2.853 | 2.779 | 2.793 | 10,929 | -0.12(-4.08%) |
Oct 30, 2020 | 2.853 | 2.920 | 2.749 | 2.912 | 25,708 | +0.07(+2.62%) |
Oct 29, 2020 | 2.756 | 2.838 | 2.756 | 2.838 | 5,460 | +0.13(+4.66%) |
Oct 28, 2020 | 2.779 | 2.786 | 2.682 | 2.712 | 7,814 | -0.01(-0.54%) |
Oct 27, 2020 | 2.868 | 2.883 | 2.727 | 2.727 | 28,262 | -0.20(-6.73%) |
Oct 26, 2020 | 3.054 | 3.054 | 2.868 | 2.924 | 26,398 | +0.09(+3.35%) |
Oct 23, 2020 | 2.808 | 2.838 | 2.756 | 2.829 | 1,345 | +0.01(+0.20%) |
Oct 22, 2020 | 2.957 | 3.009 | 2.801 | 2.823 | 19,022 | -0.02(-0.78%) |
Oct 21, 2020 | 2.868 | 3.321 | 2.793 | 2.846 | 159,918 | -0.05(-1.67%) |
Oct 20, 2020 | 2.898 | 2.935 | 2.890 | 2.894 | 3,588 | -0.08(-2.62%) |
Oct 19, 2020 | 2.994 | 2.998 | 2.916 | 2.972 | 12,321 | +0.08(+2.83%) |
Oct 16, 2020 | 2.823 | 2.944 | 2.786 | 2.890 | 14,401 | +0.04(+1.30%) |
Oct 15, 2020 | 2.831 | 2.912 | 2.812 | 2.853 | 6,132 | +0.07(+2.40%) |
Oct 14, 2020 | 2.824 | 2.887 | 2.786 | 2.786 | 1,368 | -0.04(-1.32%) |
Oct 13, 2020 | 2.875 | 2.885 | 2.823 | 2.823 | 22,939 | -0.08(-2.84%) |
Oct 12, 2020 | 2.898 | 2.995 | 2.833 | 2.906 | 35,589 | +0.02(+0.80%) |
Oct 09, 2020 | 2.912 | 3.343 | 2.883 | 2.883 | 45,628 | -0.04(-1.52%) |
Oct 08, 2020 | 2.860 | 3.076 | 2.808 | 2.927 | 23,296 | +0.07(+2.60%) |
Oct 07, 2020 | 2.727 | 2.853 | 2.727 | 2.853 | 3,879 | +0.16(+5.79%) |
Oct 06, 2020 | 2.697 | 2.697 | 2.697 | 2.697 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.712 | 2.812 | 2.697 | 2.697 | 4,615 | -0.04(-1.63%) |
Oct 02, 2020 | 2.957 | 2.972 | 2.742 | 2.742 | 2,826 | -0.16(-5.38%) |
Oct 01, 2020 | 3.083 | 3.083 | 2.719 | 2.898 | 8,063 | -0.01(-0.51%) |
Sep 30, 2020 | 2.890 | 2.912 | 2.789 | 2.912 | 9,778 | +0.08(+3.00%) |
Sep 29, 2020 | 2.900 | 2.900 | 2.756 | 2.828 | 4,091 | +0.01(+0.42%) |
Sep 28, 2020 | 2.756 | 3.016 | 2.660 | 2.816 | 22,052 | +0.26(+10.17%) |
Sep 25, 2020 | 2.704 | 2.712 | 2.556 | 2.556 | 6,999 | +0.00(+0.15%) |
Sep 24, 2020 | 2.630 | 2.675 | 2.548 | 2.552 | 8,202 | -0.12(-4.58%) |
Sep 23, 2020 | 2.772 | 2.772 | 2.675 | 2.675 | 4,339 | -0.07(-2.71%) |
Sep 22, 2020 | 2.838 | 2.860 | 2.749 | 2.749 | 3,141 | +0.00(+0.00%) |
Sep 21, 2020 | 2.771 | 2.831 | 2.749 | 2.749 | 3,478 | -0.07(-2.37%) |
Sep 18, 2020 | 2.882 | 2.882 | 2.816 | 2.816 | 942 | +0.03(+0.93%) |
Sep 17, 2020 | 2.871 | 2.871 | 2.734 | 2.790 | 9,096 | -0.13(-4.45%) |
Sep 16, 2020 | 2.860 | 2.963 | 2.860 | 2.920 | 2,724 | +0.09(+3.29%) |
Sep 15, 2020 | 2.823 | 2.846 | 2.793 | 2.827 | 6,541 | -0.03(-1.17%) |
Sep 14, 2020 | 2.764 | 2.875 | 2.764 | 2.860 | 2,516 | +0.12(+4.36%) |
Sep 11, 2020 | 2.823 | 2.909 | 2.741 | 2.741 | 7,806 | -0.05(-1.62%) |
Sep 10, 2020 | 2.831 | 2.831 | 2.786 | 2.786 | 9,887 | -0.02(-0.66%) |
Sep 09, 2020 | 2.831 | 2.831 | 2.786 | 2.805 | 11,210 | -0.03(-1.18%) |
Sep 08, 2020 | 2.972 | 2.972 | 2.838 | 2.838 | 5,066 | -0.25(-7.95%) |
Sep 04, 2020 | 2.957 | 3.083 | 2.786 | 3.083 | 15,882 | +0.04(+1.22%) |
Sep 03, 2020 | 3.054 | 3.083 | 2.994 | 3.046 | 1,068 | +0.01(+0.24%) |
Sep 02, 2020 | 3.091 | 3.098 | 3.001 | 3.039 | 5,190 | -0.05(-1.68%) |
Sep 01, 2020 | 3.165 | 3.165 | 3.091 | 3.091 | 6,926 | -0.02(-0.72%) |
Aug 31, 2020 | 3.076 | 3.113 | 3.006 | 3.113 | 6,046 | +0.10(+3.46%) |
Aug 28, 2020 | 3.002 | 3.135 | 2.987 | 3.009 | 3,230 | -0.10(-3.30%) |
Aug 27, 2020 | 3.024 | 3.135 | 3.024 | 3.111 | 11,403 | +0.08(+2.65%) |
Aug 26, 2020 | 3.142 | 3.142 | 2.786 | 3.031 | 35,761 | -0.17(-5.34%) |
Aug 25, 2020 | 3.068 | 3.202 | 3.068 | 3.202 | 10,479 | +0.06(+1.89%) |
Aug 24, 2020 | 3.120 | 3.239 | 3.009 | 3.143 | 32,350 | -0.16(-4.94%) |
Aug 21, 2020 | 3.357 | 3.357 | 3.306 | 3.306 | 4,576 | -0.13(-3.78%) |
Aug 20, 2020 | 3.439 | 3.439 | 3.343 | 3.436 | 2,488 | -0.03(-0.75%) |
Aug 19, 2020 | 3.455 | 3.470 | 3.432 | 3.462 | 2,957 | +0.01(+0.43%) |
Aug 18, 2020 | 3.284 | 3.637 | 3.286 | 3.447 | 10,662 | +0.10(+3.11%) |
Aug 17, 2020 | 3.633 | 3.633 | 3.343 | 3.343 | 9,717 | -0.22(-6.25%) |
Aug 14, 2020 | 3.603 | 3.707 | 3.514 | 3.566 | 5,518 | -0.11(-2.95%) |
Aug 13, 2020 | 3.492 | 3.685 | 3.418 | 3.675 | 9,044 | +0.06(+1.77%) |
Aug 12, 2020 | 3.737 | 3.767 | 3.611 | 3.611 | 3,171 | -0.21(-5.45%) |
Aug 11, 2020 | 3.811 | 3.819 | 3.596 | 3.819 | 6,168 | +0.07(+1.98%) |
Aug 10, 2020 | 3.700 | 3.811 | 3.700 | 3.744 | 9,556 | -0.08(-2.14%) |
Aug 07, 2020 | 3.343 | 3.826 | 3.343 | 3.826 | 20,862 | +0.43(+12.69%) |
Aug 06, 2020 | 3.566 | 3.633 | 3.382 | 3.395 | 6,471 | -0.19(-5.38%) |
Aug 05, 2020 | 3.700 | 3.767 | 3.536 | 3.588 | 15,804 | -0.09(-2.42%) |
Aug 04, 2020 | 3.455 | 3.678 | 3.269 | 3.678 | 26,265 | +0.22(+6.45%) |
Aug 03, 2020 | 3.373 | 3.611 | 3.358 | 3.455 | 10,845 | +0.13(+4.03%) |
Jul 31, 2020 | 3.120 | 3.328 | 3.120 | 3.321 | 6,595 | +0.20(+6.43%) |
Jul 30, 2020 | 3.187 | 3.187 | 3.091 | 3.120 | 6,626 | +0.00(+0.00%) |
Jul 29, 2020 | 3.239 | 3.239 | 3.120 | 3.120 | 10,860 | -0.11(-3.45%) |
Jul 28, 2020 | 3.377 | 3.377 | 3.232 | 3.232 | 8,686 | -0.07(-2.25%) |
Jul 27, 2020 | 3.477 | 3.477 | 3.224 | 3.306 | 14,177 | -0.12(-3.42%) |
Jul 24, 2020 | 3.417 | 3.507 | 3.377 | 3.423 | 19,516 | +0.08(+2.39%) |
Jul 23, 2020 | 3.551 | 3.611 | 3.343 | 3.343 | 30,812 | -0.30(-8.16%) |
Jul 22, 2020 | 3.678 | 4.666 | 3.588 | 3.640 | 295,099 | +0.14(+4.08%) |
Jul 21, 2020 | 3.545 | 3.566 | 3.455 | 3.498 | 7,843 | -0.05(-1.30%) |
Jul 20, 2020 | 3.499 | 3.566 | 3.499 | 3.544 | 1,214 | +0.04(+1.27%) |
Jul 17, 2020 | 3.603 | 3.603 | 3.485 | 3.499 | 2,557 | -0.10(-2.89%) |
Jul 16, 2020 | 3.626 | 3.640 | 3.603 | 3.603 | 1,317 | +0.04(+1.04%) |
Jul 15, 2020 | 3.566 | 3.566 | 3.566 | 3.566 | 934 | -0.10(-2.64%) |
Jul 14, 2020 | 3.663 | 3.715 | 3.640 | 3.663 | 5,954 | +0.02(+0.51%) |
Jul 13, 2020 | 3.521 | 3.684 | 3.521 | 3.644 | 5,603 | +0.15(+4.36%) |
Jul 10, 2020 | 3.737 | 3.737 | 3.492 | 3.492 | 3,364 | -0.27(-7.21%) |
Jul 09, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 530 | +0.00(+0.00%) |
Jul 08, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 849 | +0.03(+0.90%) |
Jul 07, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 651 | +0.01(+0.20%) |
Jul 06, 2020 | 3.811 | 3.811 | 3.715 | 3.722 | 6,338 | -0.09(-2.43%) |
Jul 02, 2020 | 3.819 | 3.819 | 3.732 | 3.815 | 2,826 | -0.01(-0.29%) |