Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.191 | 4.208 | 4.035 | 4.061 | 186,199 | -0.15(-3.48%) |
Jul 29, 2021 | 4.070 | 4.234 | 4.048 | 4.208 | 104,039 | +0.17(+4.27%) |
Jul 28, 2021 | 4.053 | 4.113 | 3.984 | 4.035 | 91,229 | -0.01(-0.21%) |
Jul 27, 2021 | 4.225 | 4.234 | 4.010 | 4.044 | 276,669 | -0.16(-3.70%) |
Jul 26, 2021 | 4.156 | 4.208 | 4.104 | 4.199 | 312,611 | +0.09(+2.31%) |
Jul 23, 2021 | 4.035 | 4.148 | 3.932 | 4.104 | 287,408 | +0.10(+2.59%) |
Jul 22, 2021 | 4.027 | 4.027 | 3.932 | 4.001 | 201,405 | +0.02(+0.43%) |
Jul 21, 2021 | 3.854 | 4.010 | 3.854 | 3.984 | 227,769 | +0.19(+5.00%) |
Jul 20, 2021 | 3.708 | 3.854 | 3.673 | 3.794 | 370,730 | +0.13(+3.53%) |
Jul 19, 2021 | 3.622 | 3.738 | 3.518 | 3.665 | 476,503 | +0.00(+0.00%) |
Jul 16, 2021 | 3.941 | 3.941 | 3.656 | 3.665 | 617,114 | -0.24(-6.18%) |
Jul 15, 2021 | 3.829 | 3.949 | 3.829 | 3.906 | 233,788 | +0.10(+2.72%) |
Jul 14, 2021 | 3.898 | 3.975 | 3.777 | 3.803 | 407,162 | -0.10(-2.65%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.837 | 3.906 | 339,238 | -0.14(-3.41%) |
Jul 12, 2021 | 3.941 | 4.079 | 3.906 | 4.044 | 353,191 | +0.05(+1.30%) |
Jul 09, 2021 | 3.846 | 4.044 | 3.846 | 3.992 | 286,840 | +0.12(+3.12%) |
Jul 08, 2021 | 3.880 | 3.966 | 3.846 | 3.872 | 288,723 | -0.20(-4.87%) |
Jul 07, 2021 | 3.966 | 4.130 | 3.760 | 4.070 | 574,713 | +0.11(+2.83%) |
Jul 06, 2021 | 4.165 | 4.216 | 3.837 | 3.958 | 702,745 | -0.22(-5.17%) |
Jul 02, 2021 | 4.191 | 4.217 | 4.104 | 4.173 | 181,893 | -0.02(-0.41%) |
Jul 01, 2021 | 4.363 | 4.363 | 4.079 | 4.191 | 428,154 | -0.14(-3.19%) |
Jun 30, 2021 | 4.303 | 4.337 | 4.191 | 4.329 | 288,294 | +0.04(+1.01%) |
Jun 29, 2021 | 4.182 | 4.294 | 4.113 | 4.286 | 273,544 | +0.13(+3.11%) |
Jun 28, 2021 | 4.423 | 4.441 | 4.113 | 4.156 | 504,434 | -0.23(-5.21%) |
Jun 25, 2021 | 4.613 | 4.613 | 4.337 | 4.385 | 2,292,050 | -0.18(-3.88%) |
Jun 24, 2021 | 4.605 | 4.605 | 4.415 | 4.561 | 650,273 | +0.03(+0.76%) |
Jun 23, 2021 | 4.277 | 4.648 | 4.268 | 4.527 | 1,134,426 | +0.26(+6.06%) |
Jun 22, 2021 | 4.217 | 4.277 | 4.061 | 4.268 | 393,307 | +0.09(+2.06%) |
Jun 21, 2021 | 4.286 | 4.406 | 4.139 | 4.182 | 691,978 | -0.03(-0.82%) |
Jun 18, 2021 | 4.173 | 4.217 | 3.992 | 4.217 | 804,632 | +0.00(+0.00%) |
Jun 17, 2021 | 4.337 | 4.441 | 4.096 | 4.217 | 898,560 | -0.09(-2.00%) |
Jun 16, 2021 | 4.217 | 4.337 | 4.104 | 4.303 | 1,046,469 | +0.09(+2.25%) |
Jun 15, 2021 | 3.906 | 4.217 | 3.846 | 4.208 | 2,142,548 | +0.45(+11.93%) |
Jun 14, 2021 | 3.751 | 3.820 | 3.725 | 3.760 | 927,006 | +0.09(+2.59%) |
Jun 11, 2021 | 3.578 | 3.837 | 3.449 | 3.665 | 4,942,736 | +0.10(+2.91%) |
Jun 10, 2021 | 3.578 | 3.596 | 3.509 | 3.561 | 300,962 | +0.03(+0.73%) |
Jun 09, 2021 | 3.553 | 3.561 | 3.492 | 3.535 | 226,427 | +0.00(+0.00%) |
Jun 08, 2021 | 3.578 | 3.596 | 3.498 | 3.535 | 253,655 | +0.01(+0.24%) |
Jun 07, 2021 | 3.561 | 3.561 | 3.380 | 3.527 | 628,395 | -0.04(-1.21%) |
Jun 04, 2021 | 3.441 | 3.604 | 3.389 | 3.570 | 401,288 | +0.12(+3.50%) |
Jun 03, 2021 | 3.484 | 3.497 | 3.389 | 3.449 | 219,696 | -0.03(-0.74%) |
Jun 02, 2021 | 3.613 | 3.613 | 3.449 | 3.475 | 410,069 | -0.09(-2.66%) |
Jun 01, 2021 | 3.527 | 3.639 | 3.518 | 3.570 | 429,098 | +0.08(+2.22%) |
May 28, 2021 | 3.604 | 3.622 | 3.449 | 3.492 | 220,761 | -0.09(-2.53%) |
May 27, 2021 | 3.463 | 3.643 | 3.429 | 3.583 | 716,629 | +0.14(+3.97%) |
May 26, 2021 | 3.301 | 3.463 | 3.292 | 3.446 | 383,161 | +0.15(+4.40%) |
May 25, 2021 | 3.540 | 3.626 | 3.275 | 3.301 | 756,610 | -0.27(-7.43%) |
May 24, 2021 | 3.284 | 3.668 | 3.275 | 3.566 | 1,557,671 | +0.33(+10.32%) |
May 21, 2021 | 3.164 | 3.241 | 3.121 | 3.232 | 320,681 | +0.10(+3.28%) |
May 20, 2021 | 3.172 | 3.198 | 3.018 | 3.130 | 409,237 | -0.03(-1.08%) |
May 19, 2021 | 3.189 | 3.275 | 3.121 | 3.164 | 222,421 | -0.03(-1.07%) |
May 18, 2021 | 3.224 | 3.318 | 3.198 | 3.198 | 255,615 | -0.03(-1.06%) |
May 17, 2021 | 3.215 | 3.318 | 3.172 | 3.232 | 336,999 | +0.03(+0.80%) |
May 14, 2021 | 3.036 | 3.224 | 3.036 | 3.207 | 338,192 | +0.19(+6.23%) |
May 13, 2021 | 3.130 | 3.189 | 3.010 | 3.018 | 356,939 | +0.01(+0.28%) |
May 12, 2021 | 3.215 | 3.241 | 2.941 | 3.010 | 658,137 | -0.21(-6.63%) |
May 11, 2021 | 3.164 | 3.284 | 3.121 | 3.224 | 353,954 | -0.07(-2.08%) |
May 10, 2021 | 3.249 | 3.369 | 3.207 | 3.292 | 283,522 | +0.10(+3.22%) |
May 07, 2021 | 3.266 | 3.335 | 3.147 | 3.189 | 501,608 | +0.01(+0.27%) |
May 06, 2021 | 3.266 | 3.284 | 3.087 | 3.181 | 515,416 | -0.15(-4.62%) |
May 05, 2021 | 3.335 | 3.403 | 3.318 | 3.335 | 404,413 | +0.03(+0.78%) |
May 04, 2021 | 3.489 | 3.506 | 3.266 | 3.309 | 698,606 | -0.14(-3.97%) |
May 03, 2021 | 3.386 | 3.463 | 3.326 | 3.446 | 913,854 | +0.15(+4.40%) |
Apr 30, 2021 | 3.232 | 3.369 | 3.181 | 3.301 | 815,130 | +0.09(+2.93%) |
Apr 29, 2021 | 3.198 | 3.232 | 3.053 | 3.207 | 690,650 | +0.07(+2.18%) |
Apr 28, 2021 | 3.053 | 3.164 | 2.924 | 3.138 | 815,083 | +0.12(+3.97%) |
Apr 27, 2021 | 2.822 | 3.018 | 2.822 | 3.018 | 1,544,960 | +0.27(+9.63%) |
Apr 26, 2021 | 2.617 | 2.813 | 2.599 | 2.753 | 4,624,784 | +0.16(+6.27%) |
Apr 23, 2021 | 2.557 | 2.711 | 2.531 | 2.591 | 3,455,475 | +0.04(+1.68%) |
Apr 22, 2021 | 2.557 | 2.574 | 2.514 | 2.548 | 552,529 | -0.02(-0.67%) |
Apr 21, 2021 | 2.565 | 2.591 | 2.497 | 2.565 | 661,947 | +0.02(+0.67%) |
Apr 20, 2021 | 2.540 | 2.565 | 2.497 | 2.548 | 49,222 | +0.01(+0.34%) |
Apr 19, 2021 | 2.565 | 2.574 | 2.540 | 2.540 | 159,083 | -0.02(-0.67%) |
Apr 16, 2021 | 2.557 | 2.574 | 2.488 | 2.557 | 371,428 | +0.02(+0.67%) |
Apr 15, 2021 | 2.565 | 2.591 | 2.522 | 2.540 | 202,702 | +0.03(+1.37%) |
Apr 14, 2021 | 2.505 | 2.570 | 2.488 | 2.505 | 180,596 | -0.01(-0.34%) |
Apr 13, 2021 | 2.514 | 2.548 | 2.446 | 2.514 | 80,266 | +0.00(+0.00%) |
Apr 12, 2021 | 2.574 | 2.591 | 2.497 | 2.514 | 99,054 | -0.09(-3.29%) |
Apr 09, 2021 | 2.582 | 2.608 | 2.565 | 2.599 | 84,553 | +0.00(+0.00%) |
Apr 08, 2021 | 2.634 | 2.634 | 2.565 | 2.599 | 131,319 | -0.01(-0.33%) |
Apr 07, 2021 | 2.651 | 2.651 | 2.599 | 2.608 | 70,209 | -0.02(-0.65%) |
Apr 06, 2021 | 2.634 | 2.659 | 2.617 | 2.625 | 113,800 | -0.02(-0.65%) |
Apr 05, 2021 | 2.736 | 2.745 | 2.608 | 2.642 | 100,300 | -0.07(-2.52%) |
Apr 01, 2021 | 2.702 | 2.736 | 2.651 | 2.711 | 43,387 | +0.01(+0.32%) |
Mar 31, 2021 | 2.642 | 2.728 | 2.625 | 2.702 | 66,874 | +0.06(+2.27%) |
Mar 30, 2021 | 2.669 | 2.698 | 2.617 | 2.642 | 83,409 | +0.00(+0.00%) |
Mar 29, 2021 | 2.736 | 2.753 | 2.599 | 2.642 | 157,654 | -0.12(-4.33%) |
Mar 26, 2021 | 2.693 | 2.788 | 2.676 | 2.762 | 70,402 | +0.10(+3.86%) |
Mar 25, 2021 | 2.634 | 2.685 | 2.574 | 2.659 | 174,712 | -0.03(-0.96%) |
Mar 24, 2021 | 2.711 | 2.779 | 2.676 | 2.685 | 170,990 | -0.03(-1.26%) |
Mar 23, 2021 | 2.856 | 2.856 | 2.676 | 2.719 | 260,177 | -0.13(-4.50%) |
Mar 22, 2021 | 2.890 | 2.920 | 2.773 | 2.847 | 199,005 | -0.03(-1.19%) |
Mar 19, 2021 | 2.813 | 2.941 | 2.805 | 2.882 | 562,171 | +0.09(+3.37%) |
Mar 18, 2021 | 2.924 | 3.027 | 2.753 | 2.788 | 851,596 | -0.10(-3.55%) |
Mar 17, 2021 | 2.933 | 2.993 | 2.796 | 2.890 | 503,626 | -0.03(-1.17%) |
Mar 16, 2021 | 3.121 | 3.164 | 2.822 | 2.924 | 586,433 | +0.10(+3.64%) |
Mar 15, 2021 | 2.736 | 2.839 | 2.719 | 2.822 | 373,447 | +0.06(+2.17%) |
Mar 12, 2021 | 2.839 | 2.839 | 2.693 | 2.762 | 125,368 | -0.08(-2.71%) |
Mar 11, 2021 | 2.693 | 2.865 | 2.676 | 2.839 | 107,221 | +0.15(+5.40%) |
Mar 10, 2021 | 2.719 | 2.762 | 2.651 | 2.693 | 169,633 | -0.02(-0.63%) |
Mar 09, 2021 | 2.634 | 2.762 | 2.634 | 2.711 | 42,716 | +0.07(+2.59%) |
Mar 08, 2021 | 2.651 | 2.676 | 2.565 | 2.642 | 91,199 | +0.04(+1.64%) |
Mar 05, 2021 | 2.711 | 2.711 | 2.463 | 2.599 | 185,246 | -0.10(-3.80%) |
Mar 04, 2021 | 2.728 | 2.728 | 2.557 | 2.702 | 101,245 | +0.01(+0.32%) |
Mar 03, 2021 | 2.728 | 2.762 | 2.685 | 2.693 | 67,150 | +0.01(+0.32%) |
Mar 02, 2021 | 2.617 | 2.693 | 2.599 | 2.685 | 51,134 | +0.09(+3.29%) |
Mar 01, 2021 | 2.599 | 2.617 | 2.574 | 2.599 | 55,026 | +0.03(+1.16%) |
Feb 26, 2021 | 2.522 | 2.591 | 2.497 | 2.570 | 64,438 | +0.02(+0.84%) |
Feb 25, 2021 | 2.633 | 2.676 | 2.540 | 2.548 | 52,798 | -0.07(-2.60%) |
Feb 24, 2021 | 2.565 | 2.676 | 2.519 | 2.616 | 77,814 | +0.08(+3.36%) |
Feb 23, 2021 | 2.591 | 2.608 | 2.378 | 2.531 | 135,400 | -0.11(-4.18%) |
Feb 22, 2021 | 2.633 | 2.710 | 2.633 | 2.642 | 31,775 | -0.01(-0.32%) |
Feb 19, 2021 | 2.684 | 2.705 | 2.616 | 2.650 | 51,684 | +0.01(+0.32%) |
Feb 18, 2021 | 2.650 | 2.693 | 2.582 | 2.642 | 104,428 | -0.06(-2.20%) |
Feb 17, 2021 | 2.990 | 3.007 | 2.676 | 2.701 | 243,529 | -0.29(-9.66%) |
Feb 16, 2021 | 2.888 | 3.313 | 2.879 | 2.990 | 811,343 | +0.25(+9.32%) |
Feb 12, 2021 | 2.608 | 2.854 | 2.557 | 2.735 | 451,625 | +0.09(+3.54%) |
Feb 11, 2021 | 2.574 | 2.667 | 2.472 | 2.642 | 134,973 | +0.10(+4.01%) |
Feb 10, 2021 | 2.574 | 2.574 | 2.506 | 2.540 | 59,780 | +0.03(+1.36%) |
Feb 09, 2021 | 2.625 | 2.735 | 2.472 | 2.506 | 131,785 | -0.18(-6.65%) |
Feb 08, 2021 | 2.540 | 2.693 | 2.540 | 2.684 | 148,535 | +0.14(+5.69%) |
Feb 05, 2021 | 2.412 | 2.540 | 2.412 | 2.540 | 105,018 | +0.09(+3.82%) |
Feb 04, 2021 | 2.404 | 2.539 | 2.327 | 2.446 | 84,087 | +0.01(+0.35%) |
Feb 03, 2021 | 2.480 | 2.641 | 2.395 | 2.438 | 141,245 | -0.07(-2.71%) |
Feb 02, 2021 | 2.531 | 2.540 | 2.421 | 2.506 | 39,670 | +0.03(+1.37%) |
Feb 01, 2021 | 2.404 | 2.497 | 2.361 | 2.472 | 54,583 | +0.11(+4.68%) |
Jan 29, 2021 | 2.454 | 2.709 | 2.285 | 2.361 | 607,386 | +0.02(+0.72%) |
Jan 28, 2021 | 2.353 | 2.370 | 2.302 | 2.344 | 32,734 | +0.04(+1.85%) |
Jan 27, 2021 | 2.361 | 2.412 | 2.259 | 2.302 | 32,765 | -0.13(-5.24%) |
Jan 26, 2021 | 2.344 | 2.463 | 2.319 | 2.429 | 28,119 | +0.05(+2.14%) |
Jan 25, 2021 | 2.455 | 2.463 | 2.327 | 2.378 | 21,896 | -0.04(-1.75%) |
Jan 22, 2021 | 2.310 | 2.446 | 2.268 | 2.421 | 29,668 | +0.08(+3.64%) |
Jan 21, 2021 | 2.344 | 2.395 | 2.327 | 2.336 | 20,406 | -0.03(-1.08%) |
Jan 20, 2021 | 2.370 | 2.412 | 2.353 | 2.361 | 9,911 | -0.03(-1.07%) |
Jan 19, 2021 | 2.455 | 2.455 | 2.354 | 2.387 | 28,965 | +0.03(+1.08%) |
Jan 15, 2021 | 2.395 | 2.463 | 2.361 | 2.361 | 17,071 | -0.08(-3.14%) |
Jan 14, 2021 | 2.438 | 2.463 | 2.404 | 2.438 | 18,541 | +0.03(+1.41%) |
Jan 13, 2021 | 2.446 | 2.463 | 2.404 | 2.404 | 21,944 | -0.01(-0.35%) |
Jan 12, 2021 | 2.353 | 2.438 | 2.336 | 2.412 | 38,263 | +0.02(+0.71%) |
Jan 11, 2021 | 2.421 | 2.429 | 2.353 | 2.395 | 27,754 | -0.06(-2.42%) |
Jan 08, 2021 | 2.463 | 2.523 | 2.404 | 2.455 | 13,421 | +0.02(+0.70%) |
Jan 07, 2021 | 2.395 | 2.493 | 2.361 | 2.438 | 38,622 | +0.04(+1.77%) |
Jan 06, 2021 | 2.523 | 2.523 | 2.387 | 2.395 | 33,963 | -0.09(-3.75%) |
Jan 05, 2021 | 2.361 | 2.540 | 2.344 | 2.489 | 49,997 | +0.15(+6.55%) |
Jan 04, 2021 | 2.344 | 2.370 | 2.293 | 2.336 | 21,339 | -0.02(-0.72%) |
Dec 31, 2020 | 2.353 | 2.353 | 2.353 | 25,132 | -0.04(-1.77%) | |
Dec 30, 2020 | 2.395 | 2.395 | 2.323 | 2.395 | 25,132 | +0.02(+0.71%) |
Dec 29, 2020 | 2.251 | 2.378 | 2.251 | 2.378 | 24,941 | +0.13(+5.66%) |
Dec 28, 2020 | 2.251 | 2.327 | 2.251 | 2.251 | 25,222 | -0.03(-1.49%) |
Dec 24, 2020 | 2.293 | 2.353 | 2.259 | 2.285 | 11,891 | -0.05(-2.18%) |
Dec 23, 2020 | 2.336 | 2.378 | 2.268 | 2.336 | 65,863 | -0.03(-1.43%) |
Dec 22, 2020 | 2.293 | 2.370 | 2.234 | 2.370 | 36,347 | +0.04(+1.82%) |
Dec 21, 2020 | 2.276 | 2.327 | 2.208 | 2.327 | 33,557 | -0.06(-2.49%) |
Dec 18, 2020 | 2.293 | 2.395 | 2.225 | 2.387 | 124,561 | +0.10(+4.46%) |
Dec 17, 2020 | 2.259 | 2.310 | 2.216 | 2.285 | 32,057 | +0.07(+3.07%) |
Dec 16, 2020 | 2.225 | 2.259 | 2.217 | 2.217 | 9,565 | +0.01(+0.38%) |
Dec 15, 2020 | 2.203 | 2.268 | 2.142 | 2.208 | 31,629 | +0.01(+0.39%) |
Dec 14, 2020 | 2.234 | 2.276 | 2.191 | 2.200 | 45,731 | -0.08(-3.36%) |
Dec 11, 2020 | 2.268 | 2.278 | 2.225 | 2.276 | 20,838 | -0.03(-1.11%) |
Dec 10, 2020 | 2.259 | 2.327 | 2.259 | 2.302 | 17,478 | +0.01(+0.37%) |
Dec 09, 2020 | 2.327 | 2.336 | 2.234 | 2.293 | 51,436 | +0.00(+0.00%) |
Dec 08, 2020 | 2.225 | 2.293 | 2.208 | 2.293 | 35,474 | +0.07(+3.05%) |
Dec 07, 2020 | 2.166 | 2.238 | 2.132 | 2.225 | 52,553 | +0.06(+2.75%) |
Dec 04, 2020 | 2.106 | 2.276 | 2.030 | 2.166 | 162,589 | +0.08(+4.08%) |
Dec 03, 2020 | 2.089 | 2.149 | 2.039 | 2.081 | 55,774 | -0.03(-1.21%) |
Dec 02, 2020 | 2.200 | 2.217 | 2.064 | 2.106 | 68,105 | -0.06(-2.74%) |
Dec 01, 2020 | 2.234 | 2.285 | 2.140 | 2.166 | 46,889 | -0.08(-3.41%) |
Nov 30, 2020 | 2.378 | 2.378 | 2.242 | 2.242 | 38,884 | -0.11(-4.69%) |
Nov 27, 2020 | 2.378 | 2.378 | 2.336 | 2.353 | 11,655 | -0.02(-0.72%) |
Nov 25, 2020 | 2.353 | 2.378 | 2.349 | 2.370 | 27,431 | +0.04(+1.82%) |
Nov 24, 2020 | 2.319 | 2.378 | 2.259 | 2.327 | 79,532 | +0.02(+0.73%) |
Nov 23, 2020 | 2.310 | 2.353 | 2.276 | 2.310 | 32,886 | +0.03(+1.49%) |
Nov 20, 2020 | 2.251 | 2.293 | 2.251 | 2.276 | 18,130 | +0.00(+0.00%) |
Nov 19, 2020 | 2.302 | 2.302 | 2.242 | 2.276 | 31,175 | -0.02(-0.74%) |
Nov 18, 2020 | 2.336 | 2.336 | 2.293 | 2.293 | 24,241 | +0.00(+0.00%) |
Nov 17, 2020 | 2.327 | 2.353 | 2.268 | 2.293 | 30,888 | -0.04(-1.82%) |
Nov 16, 2020 | 2.276 | 2.356 | 2.251 | 2.336 | 72,179 | -0.01(-0.36%) |
Nov 13, 2020 | 2.285 | 2.378 | 2.242 | 2.344 | 73,112 | +0.00(+0.00%) |
Nov 12, 2020 | 2.871 | 2.871 | 2.141 | 2.344 | 336,282 | -0.41(-14.81%) |
Nov 11, 2020 | 2.659 | 2.752 | 2.582 | 2.752 | 318,071 | +0.09(+3.51%) |
Nov 10, 2020 | 2.710 | 2.760 | 2.599 | 2.659 | 47,432 | +0.10(+3.99%) |
Nov 09, 2020 | 2.506 | 2.701 | 2.319 | 2.557 | 84,680 | +0.30(+13.16%) |
Nov 06, 2020 | 2.398 | 2.398 | 2.225 | 2.259 | 33,200 | -0.11(-4.66%) |
Nov 05, 2020 | 2.286 | 2.387 | 2.286 | 2.370 | 10,464 | +0.08(+3.72%) |
Nov 04, 2020 | 2.378 | 2.378 | 2.276 | 2.285 | 7,497 | -0.08(-3.58%) |
Nov 03, 2020 | 2.225 | 2.370 | 2.225 | 2.370 | 54,565 | +0.13(+5.68%) |
Nov 02, 2020 | 2.217 | 2.307 | 2.191 | 2.242 | 41,887 | -0.03(-1.12%) |
Oct 30, 2020 | 2.480 | 2.480 | 2.223 | 2.268 | 40,617 | -0.21(-8.56%) |
Oct 29, 2020 | 2.531 | 2.531 | 2.319 | 2.480 | 52,445 | -0.05(-2.01%) |
Oct 28, 2020 | 2.676 | 2.748 | 2.480 | 2.531 | 42,790 | -0.17(-6.29%) |
Oct 27, 2020 | 2.718 | 2.820 | 2.676 | 2.701 | 63,640 | -0.05(-1.85%) |
Oct 26, 2020 | 2.769 | 2.939 | 2.718 | 2.752 | 166,735 | +0.05(+1.89%) |
Oct 23, 2020 | 2.608 | 2.701 | 2.565 | 2.701 | 29,668 | +0.14(+5.65%) |
Oct 22, 2020 | 2.582 | 2.616 | 2.540 | 2.557 | 24,975 | -0.08(-2.90%) |
Oct 21, 2020 | 2.710 | 2.768 | 2.591 | 2.633 | 56,918 | -0.05(-1.90%) |
Oct 20, 2020 | 2.616 | 2.743 | 2.591 | 2.684 | 73,735 | +0.05(+1.94%) |
Oct 19, 2020 | 2.667 | 2.981 | 2.531 | 2.633 | 287,388 | -0.06(-2.21%) |
Oct 16, 2020 | 2.676 | 2.710 | 2.676 | 2.693 | 16,600 | -0.02(-0.63%) |
Oct 15, 2020 | 2.625 | 2.777 | 2.616 | 2.710 | 60,259 | +0.08(+2.90%) |
Oct 14, 2020 | 2.760 | 2.760 | 2.497 | 2.633 | 21,571 | -0.09(-3.43%) |
Oct 13, 2020 | 2.710 | 2.727 | 2.574 | 2.727 | 36,112 | +0.03(+1.26%) |
Oct 12, 2020 | 2.760 | 2.786 | 2.548 | 2.693 | 298,827 | -0.01(-0.31%) |
Oct 09, 2020 | 2.718 | 2.735 | 2.591 | 2.701 | 100,661 | +0.08(+3.25%) |
Oct 08, 2020 | 2.438 | 2.701 | 2.429 | 2.616 | 164,241 | +0.22(+9.22%) |
Oct 07, 2020 | 2.272 | 2.395 | 2.272 | 2.395 | 12,240 | +0.11(+4.83%) |
Oct 06, 2020 | 2.412 | 2.421 | 2.285 | 2.285 | 22,117 | -0.14(-5.61%) |
Oct 05, 2020 | 2.259 | 2.421 | 2.251 | 2.421 | 24,517 | +0.20(+8.78%) |
Oct 02, 2020 | 2.140 | 2.285 | 2.123 | 2.225 | 22,957 | +0.03(+1.16%) |
Oct 01, 2020 | 2.234 | 2.251 | 2.174 | 2.200 | 9,656 | +0.00(+0.00%) |
Sep 30, 2020 | 2.208 | 2.208 | 2.064 | 2.200 | 25,861 | +0.00(+0.00%) |
Sep 29, 2020 | 2.030 | 2.208 | 1.937 | 2.200 | 11,003 | +0.14(+7.03%) |
Sep 28, 2020 | 2.123 | 2.123 | 2.005 | 2.055 | 39,662 | +0.06(+2.98%) |
Sep 25, 2020 | 1.979 | 2.005 | 1.911 | 1.996 | 22,487 | +0.05(+2.62%) |
Sep 24, 2020 | 1.954 | 1.962 | 1.869 | 1.945 | 10,791 | +0.03(+1.78%) |
Sep 23, 2020 | 1.928 | 1.962 | 1.877 | 1.911 | 20,990 | -0.04(-2.17%) |
Sep 22, 2020 | 1.945 | 1.988 | 1.911 | 1.954 | 16,534 | +0.01(+0.44%) |
Sep 21, 2020 | 2.319 | 2.480 | 1.903 | 1.945 | 54,384 | -0.40(-17.03%) |
Sep 18, 2020 | 2.098 | 2.548 | 1.962 | 2.344 | 342,015 | +0.31(+15.00%) |
Sep 17, 2020 | 1.852 | 2.072 | 1.852 | 2.039 | 5,333 | -0.01(-0.41%) |
Sep 16, 2020 | 1.826 | 2.081 | 1.826 | 2.047 | 68,320 | +0.20(+11.06%) |
Sep 15, 2020 | 1.852 | 1.852 | 1.826 | 1.843 | 16,705 | -0.03(-1.36%) |
Sep 14, 2020 | 1.852 | 1.902 | 1.835 | 1.869 | 15,744 | +0.05(+2.80%) |
Sep 11, 2020 | 1.792 | 1.869 | 1.792 | 1.818 | 12,244 | +0.03(+1.42%) |
Sep 10, 2020 | 1.792 | 1.792 | 1.784 | 1.792 | 3,927 | +0.01(+0.48%) |
Sep 09, 2020 | 1.852 | 1.903 | 1.767 | 1.784 | 19,833 | -0.05(-2.78%) |
Sep 08, 2020 | 1.911 | 1.937 | 1.835 | 1.835 | 10,789 | -0.09(-4.85%) |
Sep 04, 2020 | 1.996 | 1.996 | 1.890 | 1.928 | 10,713 | -0.03(-1.30%) |
Sep 03, 2020 | 2.019 | 2.019 | 1.920 | 1.954 | 13,701 | -0.11(-5.35%) |
Sep 02, 2020 | 2.081 | 2.123 | 2.055 | 2.064 | 5,456 | -0.04(-2.02%) |
Sep 01, 2020 | 2.081 | 2.123 | 2.072 | 2.106 | 29,367 | +0.03(+1.22%) |
Aug 31, 2020 | 2.140 | 2.140 | 2.081 | 2.081 | 50,710 | -0.07(-3.16%) |
Aug 28, 2020 | 2.106 | 2.149 | 2.055 | 2.149 | 3,531 | +0.09(+4.55%) |
Aug 27, 2020 | 2.022 | 2.140 | 1.945 | 2.055 | 77,678 | +0.08(+3.86%) |
Aug 26, 2020 | 2.098 | 2.098 | 1.979 | 1.979 | 8,096 | -0.08(-3.72%) |
Aug 25, 2020 | 1.945 | 2.123 | 1.937 | 2.055 | 67,953 | +0.08(+3.86%) |
Aug 24, 2020 | 2.064 | 2.123 | 1.962 | 1.979 | 4,684 | -0.10(-4.90%) |
Aug 21, 2020 | 2.064 | 2.157 | 2.039 | 2.081 | 62,398 | -0.04(-2.00%) |
Aug 20, 2020 | 2.081 | 2.123 | 2.072 | 2.123 | 80,782 | +0.00(+0.00%) |
Aug 19, 2020 | 2.081 | 2.140 | 2.081 | 2.123 | 115,770 | +0.03(+1.21%) |
Aug 18, 2020 | 2.123 | 2.123 | 1.962 | 2.098 | 470,414 | +0.06(+2.92%) |
Aug 17, 2020 | 2.140 | 2.196 | 2.039 | 2.039 | 3,179 | -0.10(-4.76%) |
Aug 14, 2020 | 2.022 | 2.242 | 2.022 | 2.140 | 9,654 | +0.05(+2.44%) |
Aug 13, 2020 | 2.268 | 2.268 | 2.055 | 2.089 | 16,704 | -0.11(-5.02%) |
Aug 12, 2020 | 2.251 | 2.251 | 2.072 | 2.200 | 13,779 | +0.04(+1.97%) |
Aug 11, 2020 | 2.047 | 2.336 | 2.047 | 2.157 | 92,662 | +0.18(+9.01%) |
Aug 10, 2020 | 2.055 | 2.072 | 1.937 | 1.979 | 5,867 | -0.02(-0.85%) |
Aug 07, 2020 | 2.030 | 2.030 | 1.928 | 1.996 | 12,361 | +0.01(+0.43%) |
Aug 06, 2020 | 1.812 | 2.166 | 1.812 | 1.988 | 25,795 | +0.09(+4.93%) |
Aug 05, 2020 | 2.039 | 2.242 | 1.877 | 1.894 | 51,836 | -0.14(-6.69%) |
Aug 04, 2020 | 1.843 | 2.030 | 1.826 | 2.030 | 27,190 | +0.17(+9.13%) |