Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.153 | 5.161 | 5.076 | 5.138 | 491,705 | +0.05(+0.91%) |
Jun 29, 2021 | 5.176 | 5.215 | 5.092 | 5.092 | 412,021 | -0.06(-1.19%) |
Jun 28, 2021 | 5.207 | 5.230 | 5.084 | 5.153 | 369,453 | -0.04(-0.74%) |
Jun 25, 2021 | 5.246 | 5.265 | 5.153 | 5.192 | 486,209 | -0.05(-1.03%) |
Jun 24, 2021 | 5.230 | 5.307 | 5.192 | 5.246 | 255,162 | +0.02(+0.29%) |
Jun 23, 2021 | 5.238 | 5.276 | 5.230 | 5.230 | 146,406 | -0.01(-0.15%) |
Jun 22, 2021 | 5.261 | 5.261 | 5.207 | 5.238 | 243,718 | -0.05(-0.87%) |
Jun 21, 2021 | 5.146 | 5.322 | 5.132 | 5.284 | 315,146 | +0.17(+3.31%) |
Jun 18, 2021 | 5.265 | 5.292 | 5.103 | 5.115 | 1,110,626 | -0.13(-2.49%) |
Jun 17, 2021 | 5.461 | 5.461 | 5.192 | 5.246 | 912,278 | -0.20(-3.67%) |
Jun 16, 2021 | 5.361 | 5.492 | 5.299 | 5.446 | 496,734 | +0.06(+1.14%) |
Jun 15, 2021 | 5.505 | 5.513 | 5.278 | 5.384 | 897,718 | -0.19(-3.39%) |
Jun 14, 2021 | 5.293 | 5.601 | 5.267 | 5.573 | 1,612,079 | +0.31(+5.89%) |
Jun 11, 2021 | 5.263 | 5.301 | 5.225 | 5.263 | 446,005 | +0.03(+0.58%) |
Jun 10, 2021 | 5.293 | 5.293 | 5.195 | 5.233 | 436,961 | -0.05(-0.86%) |
Jun 09, 2021 | 5.157 | 5.293 | 5.123 | 5.278 | 631,762 | +0.10(+1.90%) |
Jun 08, 2021 | 5.165 | 5.195 | 5.134 | 5.180 | 268,929 | +0.02(+0.29%) |
Jun 07, 2021 | 5.104 | 5.180 | 5.097 | 5.165 | 405,999 | +0.05(+0.89%) |
Jun 04, 2021 | 5.134 | 5.150 | 5.066 | 5.119 | 304,006 | -0.02(-0.29%) |
Jun 03, 2021 | 5.119 | 5.168 | 5.112 | 5.134 | 246,095 | +0.02(+0.30%) |
Jun 02, 2021 | 5.187 | 5.218 | 5.104 | 5.119 | 576,295 | -0.05(-0.88%) |
Jun 01, 2021 | 5.059 | 5.187 | 5.059 | 5.165 | 689,095 | +0.14(+2.71%) |
May 28, 2021 | 4.976 | 5.066 | 4.923 | 5.029 | 487,244 | +0.07(+1.37%) |
May 27, 2021 | 4.862 | 4.991 | 4.862 | 4.961 | 386,783 | +0.12(+2.50%) |
May 26, 2021 | 4.779 | 4.877 | 4.779 | 4.840 | 135,888 | +0.05(+1.11%) |
May 25, 2021 | 4.870 | 4.915 | 4.787 | 4.787 | 298,613 | -0.08(-1.71%) |
May 24, 2021 | 4.802 | 4.885 | 4.749 | 4.870 | 258,755 | +0.07(+1.42%) |
May 21, 2021 | 4.787 | 4.870 | 4.764 | 4.802 | 365,163 | +0.02(+0.32%) |
May 20, 2021 | 4.771 | 4.806 | 4.749 | 4.787 | 187,420 | +0.01(+0.16%) |
May 19, 2021 | 4.741 | 4.809 | 4.707 | 4.779 | 191,497 | -0.02(-0.32%) |
May 18, 2021 | 4.802 | 4.855 | 4.787 | 4.794 | 214,594 | +0.00(+0.00%) |
May 17, 2021 | 4.741 | 4.809 | 4.734 | 4.794 | 387,782 | +0.02(+0.32%) |
May 14, 2021 | 4.771 | 4.802 | 4.719 | 4.779 | 512,774 | -0.02(-0.32%) |
May 13, 2021 | 4.681 | 4.862 | 4.666 | 4.794 | 529,123 | +0.11(+2.26%) |
May 12, 2021 | 4.817 | 4.862 | 4.673 | 4.688 | 1,500,956 | -0.23(-4.62%) |
May 11, 2021 | 4.923 | 4.982 | 4.855 | 4.915 | 354,044 | -0.05(-1.07%) |
May 10, 2021 | 5.089 | 5.097 | 4.961 | 4.968 | 363,152 | -0.09(-1.79%) |
May 07, 2021 | 5.089 | 5.089 | 4.976 | 5.059 | 486,163 | -0.01(-0.15%) |
May 06, 2021 | 4.991 | 5.150 | 4.953 | 5.066 | 702,118 | +0.15(+3.08%) |
May 05, 2021 | 4.855 | 4.915 | 4.802 | 4.915 | 351,231 | +0.06(+1.25%) |
May 04, 2021 | 4.892 | 4.915 | 4.802 | 4.855 | 293,590 | -0.07(-1.38%) |
May 03, 2021 | 5.013 | 5.013 | 4.908 | 4.923 | 244,310 | -0.06(-1.21%) |
Apr 30, 2021 | 5.059 | 5.059 | 4.974 | 4.983 | 245,180 | -0.08(-1.49%) |
Apr 29, 2021 | 5.074 | 5.112 | 5.006 | 5.059 | 214,502 | -0.02(-0.45%) |
Apr 28, 2021 | 5.029 | 5.097 | 4.976 | 5.082 | 514,201 | +0.05(+1.05%) |
Apr 27, 2021 | 4.923 | 5.051 | 4.923 | 5.029 | 555,122 | +0.09(+1.84%) |
Apr 26, 2021 | 4.915 | 4.983 | 4.900 | 4.938 | 287,742 | +0.02(+0.31%) |
Apr 23, 2021 | 4.885 | 4.938 | 4.877 | 4.923 | 305,483 | +0.05(+1.09%) |
Apr 22, 2021 | 4.908 | 4.915 | 4.862 | 4.870 | 272,786 | -0.02(-0.46%) |
Apr 21, 2021 | 4.900 | 4.930 | 4.855 | 4.892 | 343,272 | -0.02(-0.46%) |
Apr 20, 2021 | 4.953 | 4.968 | 4.900 | 4.915 | 279,769 | -0.06(-1.22%) |
Apr 19, 2021 | 4.991 | 4.998 | 4.930 | 4.976 | 265,034 | +0.00(+0.00%) |
Apr 16, 2021 | 4.945 | 5.006 | 4.915 | 4.976 | 397,525 | +0.05(+0.92%) |
Apr 15, 2021 | 4.787 | 4.976 | 4.787 | 4.930 | 578,318 | +0.15(+3.16%) |
Apr 14, 2021 | 4.847 | 4.855 | 4.764 | 4.779 | 903,241 | -0.08(-1.71%) |
Apr 13, 2021 | 4.673 | 4.900 | 4.666 | 4.862 | 1,367,855 | +0.25(+5.41%) |
Apr 12, 2021 | 4.605 | 4.635 | 4.598 | 4.613 | 365,768 | -0.01(-0.16%) |
Apr 09, 2021 | 4.613 | 4.658 | 4.590 | 4.620 | 479,251 | +0.01(+0.16%) |
Apr 08, 2021 | 4.537 | 4.613 | 4.522 | 4.613 | 437,070 | +0.07(+1.50%) |
Apr 07, 2021 | 4.484 | 4.552 | 4.464 | 4.545 | 315,524 | +0.06(+1.35%) |
Apr 06, 2021 | 4.439 | 4.507 | 4.439 | 4.484 | 222,471 | +0.05(+1.19%) |
Apr 05, 2021 | 4.401 | 4.461 | 4.340 | 4.431 | 363,563 | +0.09(+2.09%) |
Apr 01, 2021 | 4.310 | 4.401 | 4.280 | 4.340 | 493,402 | +0.07(+1.59%) |
Mar 31, 2021 | 4.219 | 4.333 | 4.197 | 4.272 | 539,256 | +0.04(+0.89%) |
Mar 30, 2021 | 4.136 | 4.295 | 4.136 | 4.235 | 956,041 | +0.13(+3.13%) |
Mar 29, 2021 | 4.189 | 4.189 | 4.076 | 4.106 | 973,681 | -0.08(-1.99%) |
Mar 26, 2021 | 4.257 | 4.310 | 4.174 | 4.189 | 624,455 | -0.05(-1.25%) |
Mar 25, 2021 | 4.242 | 4.280 | 4.151 | 4.242 | 643,234 | -0.05(-1.06%) |
Mar 24, 2021 | 4.310 | 4.431 | 4.257 | 4.288 | 395,598 | -0.02(-0.35%) |
Mar 23, 2021 | 4.363 | 4.363 | 4.295 | 4.303 | 434,322 | -0.08(-1.90%) |
Mar 22, 2021 | 4.325 | 4.405 | 4.272 | 4.386 | 419,168 | +0.07(+1.58%) |
Mar 19, 2021 | 4.333 | 4.378 | 4.250 | 4.318 | 679,601 | -0.02(-0.35%) |
Mar 18, 2021 | 4.454 | 4.477 | 4.325 | 4.333 | 397,682 | -0.12(-2.72%) |
Mar 17, 2021 | 4.507 | 4.575 | 4.386 | 4.454 | 801,903 | -0.08(-1.83%) |
Mar 16, 2021 | 4.604 | 4.610 | 4.450 | 4.537 | 652,484 | -0.07(-1.45%) |
Mar 15, 2021 | 4.478 | 4.604 | 4.427 | 4.604 | 773,784 | +0.16(+3.50%) |
Mar 12, 2021 | 4.359 | 4.522 | 4.359 | 4.448 | 711,673 | +0.10(+2.21%) |
Mar 11, 2021 | 4.322 | 4.378 | 4.285 | 4.352 | 298,545 | +0.03(+0.69%) |
Mar 10, 2021 | 4.295 | 4.341 | 4.263 | 4.322 | 280,734 | +0.07(+1.75%) |
Mar 09, 2021 | 4.300 | 4.337 | 4.226 | 4.248 | 416,729 | -0.04(-0.87%) |
Mar 08, 2021 | 4.278 | 4.300 | 4.210 | 4.285 | 419,428 | +0.01(+0.17%) |
Mar 05, 2021 | 4.263 | 4.278 | 4.114 | 4.278 | 627,232 | +0.03(+0.70%) |
Mar 04, 2021 | 4.344 | 4.374 | 4.152 | 4.248 | 519,544 | -0.07(-1.55%) |
Mar 03, 2021 | 4.263 | 4.352 | 4.263 | 4.315 | 408,923 | +0.08(+1.93%) |
Mar 02, 2021 | 4.196 | 4.263 | 4.155 | 4.233 | 639,119 | +0.07(+1.60%) |
Mar 01, 2021 | 4.315 | 4.359 | 4.137 | 4.166 | 1,136,680 | -0.01(-0.35%) |
Feb 26, 2021 | 4.152 | 4.248 | 4.077 | 4.181 | 1,004,921 | +0.07(+1.62%) |
Feb 25, 2021 | 4.300 | 4.315 | 4.089 | 4.114 | 740,940 | -0.16(-3.81%) |
Feb 24, 2021 | 4.278 | 4.352 | 4.263 | 4.278 | 366,220 | +0.04(+0.87%) |
Feb 23, 2021 | 4.226 | 4.248 | 4.140 | 4.241 | 556,603 | +0.00(+0.00%) |
Feb 22, 2021 | 4.166 | 4.292 | 4.166 | 4.241 | 600,762 | +0.02(+0.53%) |
Feb 19, 2021 | 4.181 | 4.233 | 4.137 | 4.218 | 336,952 | +0.06(+1.43%) |
Feb 18, 2021 | 4.040 | 4.174 | 4.040 | 4.159 | 544,401 | +0.07(+1.63%) |
Feb 17, 2021 | 4.092 | 4.174 | 4.085 | 4.092 | 457,770 | -0.01(-0.18%) |
Feb 16, 2021 | 4.114 | 4.315 | 4.070 | 4.100 | 1,040,915 | -0.01(-0.36%) |
Feb 12, 2021 | 4.137 | 4.151 | 4.026 | 4.114 | 796,113 | -0.01(-0.18%) |
Feb 11, 2021 | 4.263 | 4.263 | 4.111 | 4.122 | 1,273,401 | -0.09(-2.11%) |
Feb 10, 2021 | 4.285 | 4.441 | 4.152 | 4.211 | 1,299,394 | +0.07(+1.61%) |
Feb 09, 2021 | 4.159 | 4.196 | 4.085 | 4.144 | 683,244 | -0.05(-1.24%) |
Feb 08, 2021 | 4.263 | 4.278 | 4.196 | 4.196 | 621,846 | -0.03(-0.70%) |
Feb 05, 2021 | 4.174 | 4.300 | 4.148 | 4.226 | 910,903 | +0.06(+1.42%) |
Feb 04, 2021 | 4.055 | 4.196 | 4.055 | 4.166 | 568,422 | +0.13(+3.12%) |
Feb 03, 2021 | 4.114 | 4.152 | 3.966 | 4.040 | 553,315 | -0.07(-1.80%) |
Feb 02, 2021 | 3.922 | 4.129 | 3.922 | 4.114 | 1,108,864 | +0.22(+5.71%) |
Feb 01, 2021 | 3.870 | 3.907 | 3.818 | 3.892 | 954,557 | +0.04(+0.96%) |
Jan 29, 2021 | 3.907 | 3.944 | 3.781 | 3.855 | 1,129,828 | -0.07(-1.70%) |
Jan 28, 2021 | 3.951 | 3.959 | 3.877 | 3.922 | 661,328 | -0.03(-0.75%) |
Jan 27, 2021 | 3.907 | 4.026 | 3.907 | 3.951 | 901,464 | -0.01(-0.19%) |
Jan 26, 2021 | 3.907 | 3.974 | 3.892 | 3.959 | 1,267,423 | +0.07(+1.71%) |
Jan 25, 2021 | 3.840 | 3.907 | 3.803 | 3.892 | 970,495 | +0.07(+1.74%) |
Jan 22, 2021 | 3.848 | 3.855 | 3.773 | 3.825 | 589,868 | -0.04(-0.96%) |
Jan 21, 2021 | 3.781 | 3.877 | 3.751 | 3.862 | 665,666 | +0.11(+2.96%) |
Jan 20, 2021 | 3.773 | 3.803 | 3.729 | 3.751 | 677,420 | -0.01(-0.39%) |
Jan 19, 2021 | 3.818 | 3.833 | 3.736 | 3.766 | 772,572 | -0.03(-0.78%) |
Jan 15, 2021 | 3.796 | 3.803 | 3.729 | 3.796 | 1,398,661 | +0.01(+0.20%) |
Jan 14, 2021 | 3.707 | 3.818 | 3.670 | 3.788 | 777,449 | +0.08(+2.20%) |
Jan 13, 2021 | 3.521 | 3.707 | 3.521 | 3.707 | 1,209,861 | +0.19(+5.26%) |
Jan 12, 2021 | 3.492 | 3.525 | 3.456 | 3.521 | 295,780 | +0.04(+1.06%) |
Jan 11, 2021 | 3.521 | 3.596 | 3.466 | 3.484 | 769,049 | -0.07(-2.08%) |
Jan 08, 2021 | 3.544 | 3.566 | 3.447 | 3.558 | 541,308 | +0.02(+0.63%) |
Jan 07, 2021 | 3.410 | 3.558 | 3.403 | 3.536 | 976,052 | +0.16(+4.61%) |
Jan 06, 2021 | 3.381 | 3.470 | 3.366 | 3.381 | 1,112,060 | +0.00(+0.00%) |
Jan 05, 2021 | 3.299 | 3.395 | 3.269 | 3.381 | 1,020,024 | +0.05(+1.56%) |
Jan 04, 2021 | 3.440 | 3.477 | 3.232 | 3.329 | 2,662,007 | -0.09(-2.60%) |
Dec 31, 2020 | 3.418 | 3.418 | 3.418 | 489,767 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.381 | 3.410 | 3.381 | 3.395 | 489,767 | +0.01(+0.22%) |
Dec 29, 2020 | 3.358 | 3.418 | 3.344 | 3.388 | 901,043 | +0.03(+0.88%) |
Dec 28, 2020 | 3.358 | 3.388 | 3.336 | 3.358 | 559,379 | +0.01(+0.22%) |
Dec 24, 2020 | 3.351 | 3.384 | 3.343 | 3.351 | 261,549 | +0.01(+0.22%) |
Dec 23, 2020 | 3.351 | 3.410 | 3.336 | 3.344 | 374,305 | +0.03(+0.90%) |
Dec 22, 2020 | 3.351 | 3.395 | 3.314 | 3.314 | 639,019 | +0.01(+0.45%) |
Dec 21, 2020 | 3.403 | 3.403 | 3.299 | 3.299 | 838,515 | -0.11(-3.26%) |
Dec 18, 2020 | 3.336 | 3.447 | 3.269 | 3.410 | 4,261,811 | +0.12(+3.60%) |
Dec 17, 2020 | 3.299 | 3.336 | 3.217 | 3.292 | 1,038,388 | +0.03(+0.91%) |
Dec 16, 2020 | 3.299 | 3.321 | 3.232 | 3.262 | 896,565 | -0.02(-0.68%) |
Dec 15, 2020 | 3.248 | 3.364 | 3.198 | 3.284 | 1,082,245 | +0.04(+1.34%) |
Dec 14, 2020 | 3.270 | 3.364 | 3.198 | 3.241 | 1,063,137 | -0.01(-0.44%) |
Dec 11, 2020 | 3.255 | 3.284 | 3.212 | 3.255 | 403,851 | +0.00(+0.00%) |
Dec 10, 2020 | 3.291 | 3.299 | 3.248 | 3.255 | 499,052 | -0.05(-1.53%) |
Dec 09, 2020 | 3.342 | 3.349 | 3.226 | 3.306 | 876,269 | -0.02(-0.65%) |
Dec 08, 2020 | 3.263 | 3.349 | 3.248 | 3.328 | 742,796 | +0.06(+1.99%) |
Dec 07, 2020 | 3.320 | 3.320 | 3.176 | 3.263 | 593,367 | -0.06(-1.74%) |
Dec 04, 2020 | 3.342 | 3.378 | 3.299 | 3.320 | 597,257 | -0.01(-0.43%) |
Dec 03, 2020 | 3.212 | 3.349 | 3.140 | 3.335 | 738,447 | +0.12(+3.59%) |
Dec 02, 2020 | 3.234 | 3.244 | 3.212 | 3.219 | 330,601 | -0.01(-0.45%) |
Dec 01, 2020 | 3.270 | 3.309 | 3.219 | 3.234 | 496,862 | -0.01(-0.22%) |
Nov 30, 2020 | 3.320 | 3.342 | 3.190 | 3.241 | 797,743 | -0.08(-2.39%) |
Nov 27, 2020 | 3.378 | 3.378 | 3.270 | 3.320 | 373,510 | +0.01(+0.44%) |
Nov 25, 2020 | 3.270 | 3.385 | 3.219 | 3.306 | 1,025,631 | +0.01(+0.22%) |
Nov 24, 2020 | 3.226 | 3.356 | 3.140 | 3.299 | 1,617,665 | +0.07(+2.24%) |
Nov 23, 2020 | 3.104 | 3.284 | 3.104 | 3.226 | 1,331,143 | +0.15(+4.93%) |
Nov 20, 2020 | 2.995 | 3.183 | 2.887 | 3.075 | 2,352,453 | +0.04(+1.19%) |
Nov 19, 2020 | 2.757 | 3.097 | 2.743 | 3.039 | 2,991,631 | +0.46(+17.93%) |
Nov 18, 2020 | 2.570 | 2.627 | 2.534 | 2.577 | 630,083 | +0.04(+1.42%) |
Nov 17, 2020 | 2.483 | 2.584 | 2.440 | 2.541 | 586,197 | +0.07(+2.92%) |
Nov 16, 2020 | 2.454 | 2.490 | 2.396 | 2.469 | 980,928 | +0.09(+3.95%) |
Nov 13, 2020 | 2.288 | 2.404 | 2.274 | 2.375 | 836,243 | +0.12(+5.11%) |
Nov 12, 2020 | 2.375 | 2.375 | 2.252 | 2.259 | 655,463 | -0.11(-4.57%) |
Nov 11, 2020 | 2.259 | 2.404 | 2.259 | 2.368 | 706,733 | +0.09(+4.13%) |
Nov 10, 2020 | 2.310 | 2.339 | 2.266 | 2.274 | 677,365 | -0.03(-1.25%) |
Nov 09, 2020 | 2.238 | 2.368 | 2.209 | 2.303 | 1,101,861 | +0.12(+5.63%) |
Nov 06, 2020 | 2.187 | 2.209 | 2.158 | 2.180 | 561,651 | -0.02(-0.98%) |
Nov 05, 2020 | 2.115 | 2.209 | 2.108 | 2.201 | 568,319 | +0.11(+5.17%) |
Nov 04, 2020 | 2.122 | 2.173 | 2.050 | 2.093 | 788,288 | -0.01(-0.68%) |
Nov 03, 2020 | 2.100 | 2.137 | 2.086 | 2.108 | 315,925 | +0.03(+1.39%) |
Nov 02, 2020 | 2.115 | 2.151 | 2.079 | 2.079 | 256,407 | -0.02(-1.03%) |
Oct 30, 2020 | 2.137 | 2.151 | 2.057 | 2.100 | 460,931 | -0.01(-0.68%) |
Oct 29, 2020 | 2.072 | 2.129 | 2.021 | 2.115 | 383,697 | +0.06(+2.81%) |
Oct 28, 2020 | 2.165 | 2.169 | 2.056 | 2.057 | 1,038,611 | -0.11(-5.00%) |
Oct 27, 2020 | 2.187 | 2.216 | 2.165 | 2.165 | 328,829 | -0.04(-1.64%) |
Oct 26, 2020 | 2.194 | 2.216 | 2.180 | 2.201 | 392,466 | -0.02(-0.97%) |
Oct 23, 2020 | 2.209 | 2.235 | 2.201 | 2.223 | 504,433 | +0.01(+0.65%) |
Oct 22, 2020 | 2.238 | 2.252 | 2.201 | 2.209 | 551,855 | -0.04(-1.61%) |
Oct 21, 2020 | 2.238 | 2.252 | 2.223 | 2.245 | 285,893 | +0.01(+0.32%) |
Oct 20, 2020 | 2.274 | 2.274 | 2.238 | 2.238 | 334,623 | -0.01(-0.64%) |
Oct 19, 2020 | 2.295 | 2.310 | 2.230 | 2.252 | 295,889 | -0.03(-1.27%) |
Oct 16, 2020 | 2.310 | 2.324 | 2.281 | 2.281 | 195,760 | -0.03(-1.25%) |
Oct 15, 2020 | 2.346 | 2.359 | 2.310 | 2.310 | 245,832 | -0.05(-2.14%) |
Oct 14, 2020 | 2.353 | 2.396 | 2.353 | 2.360 | 190,838 | -0.01(-0.30%) |
Oct 13, 2020 | 2.360 | 2.418 | 2.360 | 2.368 | 335,194 | +0.00(+0.00%) |
Oct 12, 2020 | 2.382 | 2.411 | 2.368 | 2.368 | 267,710 | -0.03(-1.20%) |
Oct 09, 2020 | 2.432 | 2.440 | 2.389 | 2.396 | 275,561 | -0.04(-1.48%) |
Oct 08, 2020 | 2.440 | 2.467 | 2.418 | 2.432 | 140,753 | +0.00(+0.00%) |
Oct 07, 2020 | 2.425 | 2.447 | 2.389 | 2.432 | 307,898 | +0.02(+0.90%) |
Oct 06, 2020 | 2.425 | 2.469 | 2.389 | 2.411 | 243,012 | +0.00(+0.00%) |
Oct 05, 2020 | 2.432 | 2.454 | 2.368 | 2.411 | 221,619 | +0.00(+0.00%) |
Oct 02, 2020 | 2.353 | 2.432 | 2.353 | 2.411 | 222,915 | -0.01(-0.60%) |
Oct 01, 2020 | 2.339 | 2.432 | 2.324 | 2.425 | 427,150 | +0.12(+5.33%) |
Sep 30, 2020 | 2.324 | 2.368 | 2.303 | 2.303 | 377,171 | -0.02(-0.93%) |
Sep 29, 2020 | 2.346 | 2.401 | 2.317 | 2.324 | 260,304 | -0.02(-0.92%) |
Sep 28, 2020 | 2.303 | 2.418 | 2.303 | 2.346 | 402,244 | +0.07(+3.17%) |
Sep 25, 2020 | 2.252 | 2.310 | 2.238 | 2.274 | 272,651 | +0.02(+0.96%) |
Sep 24, 2020 | 2.288 | 2.303 | 2.245 | 2.252 | 599,710 | -0.06(-2.50%) |
Sep 23, 2020 | 2.382 | 2.418 | 2.310 | 2.310 | 283,481 | -0.08(-3.32%) |
Sep 22, 2020 | 2.418 | 2.447 | 2.368 | 2.389 | 444,665 | -0.04(-1.78%) |
Sep 21, 2020 | 2.461 | 2.472 | 2.396 | 2.432 | 466,921 | -0.01(-0.59%) |
Sep 18, 2020 | 2.541 | 2.552 | 2.425 | 2.447 | 745,497 | -0.09(-3.42%) |
Sep 17, 2020 | 2.591 | 2.598 | 2.519 | 2.534 | 318,811 | -0.07(-2.77%) |
Sep 16, 2020 | 2.627 | 2.642 | 2.584 | 2.606 | 473,178 | -0.04(-1.37%) |
Sep 15, 2020 | 2.614 | 2.656 | 2.607 | 2.642 | 454,628 | +0.03(+1.07%) |
Sep 14, 2020 | 2.579 | 2.649 | 2.579 | 2.614 | 311,114 | +0.03(+1.35%) |
Sep 11, 2020 | 2.572 | 2.621 | 2.558 | 2.579 | 193,880 | +0.01(+0.55%) |
Sep 10, 2020 | 2.614 | 2.656 | 2.558 | 2.565 | 516,235 | -0.04(-1.61%) |
Sep 09, 2020 | 2.593 | 2.656 | 2.537 | 2.607 | 585,026 | +0.05(+1.91%) |
Sep 08, 2020 | 2.467 | 2.586 | 2.467 | 2.558 | 514,766 | +0.09(+3.68%) |
Sep 04, 2020 | 2.488 | 2.585 | 2.383 | 2.467 | 651,895 | +0.01(+0.28%) |
Sep 03, 2020 | 2.537 | 2.558 | 2.446 | 2.460 | 395,401 | -0.09(-3.56%) |
Sep 02, 2020 | 2.523 | 2.551 | 2.446 | 2.551 | 511,500 | +0.03(+1.11%) |
Sep 01, 2020 | 2.467 | 2.530 | 2.425 | 2.523 | 475,427 | +0.06(+2.27%) |
Aug 31, 2020 | 2.446 | 2.481 | 2.404 | 2.467 | 344,574 | +0.04(+1.73%) |
Aug 28, 2020 | 2.327 | 2.447 | 2.320 | 2.425 | 549,303 | +0.10(+4.20%) |
Aug 27, 2020 | 2.271 | 2.341 | 2.271 | 2.327 | 250,461 | +0.03(+1.52%) |
Aug 26, 2020 | 2.313 | 2.313 | 2.271 | 2.292 | 220,957 | -0.01(-0.61%) |
Aug 25, 2020 | 2.334 | 2.341 | 2.271 | 2.306 | 146,557 | -0.02(-0.90%) |
Aug 24, 2020 | 2.299 | 2.348 | 2.278 | 2.327 | 360,172 | +0.04(+1.84%) |
Aug 21, 2020 | 2.369 | 2.369 | 2.278 | 2.285 | 357,426 | -0.08(-3.54%) |
Aug 20, 2020 | 2.355 | 2.390 | 2.327 | 2.369 | 147,616 | -0.01(-0.29%) |
Aug 19, 2020 | 2.369 | 2.411 | 2.355 | 2.376 | 227,885 | +0.01(+0.30%) |
Aug 18, 2020 | 2.446 | 2.453 | 2.362 | 2.369 | 388,900 | -0.08(-3.42%) |
Aug 17, 2020 | 2.474 | 2.495 | 2.446 | 2.453 | 330,031 | -0.03(-1.40%) |
Aug 14, 2020 | 2.495 | 2.523 | 2.474 | 2.488 | 208,617 | -0.03(-1.39%) |
Aug 13, 2020 | 2.530 | 2.591 | 2.481 | 2.523 | 311,888 | -0.01(-0.55%) |
Aug 12, 2020 | 2.600 | 2.601 | 2.516 | 2.537 | 226,545 | -0.03(-1.09%) |
Aug 11, 2020 | 2.523 | 2.621 | 2.488 | 2.565 | 747,992 | +0.08(+3.09%) |
Aug 10, 2020 | 2.411 | 2.516 | 2.376 | 2.488 | 371,852 | +0.09(+3.79%) |
Aug 07, 2020 | 2.460 | 2.481 | 2.355 | 2.397 | 340,971 | -0.09(-3.65%) |
Aug 06, 2020 | 2.404 | 2.537 | 2.404 | 2.488 | 603,189 | +0.05(+2.01%) |
Aug 05, 2020 | 2.411 | 2.460 | 2.383 | 2.439 | 416,899 | +0.03(+1.16%) |
Aug 04, 2020 | 2.160 | 2.453 | 2.160 | 2.411 | 942,984 | +0.25(+11.65%) |
Aug 03, 2020 | 2.132 | 2.195 | 2.111 | 2.160 | 307,844 | +0.03(+1.31%) |
Jul 31, 2020 | 2.146 | 2.173 | 2.111 | 2.132 | 236,090 | -0.03(-1.61%) |
Jul 30, 2020 | 2.153 | 2.174 | 2.118 | 2.167 | 179,826 | -0.01(-0.64%) |
Jul 29, 2020 | 2.146 | 2.188 | 2.127 | 2.181 | 206,686 | +0.03(+1.63%) |
Jul 28, 2020 | 2.160 | 2.167 | 2.132 | 2.146 | 305,530 | -0.01(-0.65%) |
Jul 27, 2020 | 2.257 | 2.278 | 2.160 | 2.160 | 273,406 | -0.10(-4.63%) |
Jul 24, 2020 | 2.215 | 2.285 | 2.188 | 2.264 | 317,076 | +0.03(+1.57%) |
Jul 23, 2020 | 2.236 | 2.250 | 2.208 | 2.229 | 198,494 | -0.01(-0.62%) |
Jul 22, 2020 | 2.201 | 2.257 | 2.195 | 2.243 | 277,184 | +0.03(+1.26%) |
Jul 21, 2020 | 2.195 | 2.222 | 2.132 | 2.215 | 383,316 | +0.11(+5.32%) |
Jul 20, 2020 | 2.111 | 2.146 | 2.097 | 2.104 | 326,130 | -0.03(-1.63%) |
Jul 17, 2020 | 2.195 | 2.215 | 2.132 | 2.139 | 225,501 | -0.06(-2.55%) |
Jul 16, 2020 | 2.174 | 2.223 | 2.167 | 2.195 | 169,663 | +0.01(+0.32%) |
Jul 15, 2020 | 2.167 | 2.222 | 2.167 | 2.188 | 330,268 | +0.05(+2.29%) |
Jul 14, 2020 | 2.174 | 2.195 | 2.132 | 2.139 | 325,930 | -0.06(-2.86%) |
Jul 13, 2020 | 2.181 | 2.229 | 2.139 | 2.201 | 285,501 | +0.04(+1.94%) |
Jul 10, 2020 | 2.132 | 2.195 | 2.132 | 2.160 | 457,442 | +0.01(+0.32%) |
Jul 09, 2020 | 2.195 | 2.229 | 2.118 | 2.153 | 390,268 | -0.05(-2.22%) |
Jul 08, 2020 | 2.201 | 2.250 | 2.181 | 2.201 | 422,033 | +0.00(+0.00%) |
Jul 07, 2020 | 2.229 | 2.250 | 2.201 | 2.201 | 362,050 | -0.07(-3.08%) |
Jul 06, 2020 | 2.341 | 2.376 | 2.243 | 2.271 | 494,723 | -0.05(-2.11%) |
Jul 02, 2020 | 2.390 | 2.460 | 2.306 | 2.320 | 590,654 | -0.05(-2.06%) |