Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.209 | 4.272 | 4.098 | 4.126 | 9,971,186 | -0.14(-3.26%) |
Jul 29, 2021 | 4.209 | 4.272 | 4.189 | 4.265 | 13,213,505 | +0.13(+3.03%) |
Jul 28, 2021 | 4.133 | 4.168 | 4.063 | 4.140 | 6,390,583 | +0.03(+0.85%) |
Jul 27, 2021 | 4.182 | 4.185 | 4.036 | 4.105 | 12,178,591 | -0.13(-2.96%) |
Jul 26, 2021 | 4.112 | 4.244 | 4.105 | 4.230 | 13,440,184 | +0.17(+4.11%) |
Jul 23, 2021 | 4.091 | 4.133 | 4.056 | 4.063 | 12,751,844 | +0.01(+0.34%) |
Jul 22, 2021 | 4.029 | 4.077 | 3.966 | 4.049 | 11,807,433 | +0.00(+0.00%) |
Jul 21, 2021 | 3.910 | 4.063 | 3.896 | 4.049 | 11,865,005 | +0.15(+3.93%) |
Jul 20, 2021 | 3.834 | 3.931 | 3.778 | 3.896 | 11,314,473 | +0.02(+0.54%) |
Jul 19, 2021 | 3.792 | 3.882 | 3.764 | 3.875 | 13,417,553 | -0.10(-2.62%) |
Jul 16, 2021 | 4.049 | 4.067 | 3.935 | 3.980 | 13,796,842 | -0.06(-1.55%) |
Jul 15, 2021 | 4.091 | 4.161 | 3.987 | 4.042 | 13,749,808 | -0.03(-0.85%) |
Jul 14, 2021 | 4.168 | 4.244 | 4.039 | 4.077 | 18,628,656 | +0.02(+0.51%) |
Jul 13, 2021 | 4.105 | 4.112 | 4.036 | 4.056 | 14,539,411 | +0.00(+0.00%) |
Jul 12, 2021 | 3.924 | 4.074 | 3.903 | 4.056 | 11,105,803 | +0.08(+2.10%) |
Jul 09, 2021 | 3.903 | 4.001 | 3.869 | 3.973 | 11,395,923 | +0.15(+3.82%) |
Jul 08, 2021 | 3.848 | 3.878 | 3.759 | 3.827 | 11,578,911 | -0.15(-3.68%) |
Jul 07, 2021 | 3.973 | 4.036 | 3.918 | 3.973 | 9,588,322 | +0.05(+1.24%) |
Jul 06, 2021 | 3.945 | 3.997 | 3.889 | 3.924 | 17,145,372 | -0.13(-3.09%) |
Jul 02, 2021 | 4.022 | 4.098 | 3.980 | 4.049 | 10,691,345 | +0.09(+2.28%) |
Jul 01, 2021 | 4.147 | 4.154 | 3.938 | 3.959 | 16,191,972 | -0.15(-3.56%) |
Jun 30, 2021 | 4.189 | 4.189 | 4.070 | 4.105 | 28,799,974 | -0.13(-2.96%) |
Jun 29, 2021 | 4.328 | 4.335 | 4.168 | 4.230 | 51,647,408 | -0.06(-1.30%) |
Jun 28, 2021 | 4.335 | 4.342 | 4.209 | 4.286 | 19,501,494 | -0.01(-0.16%) |
Jun 25, 2021 | 4.376 | 4.411 | 4.293 | 4.293 | 16,947,958 | -0.03(-0.80%) |
Jun 24, 2021 | 4.230 | 4.397 | 4.189 | 4.328 | 18,868,418 | +0.17(+4.19%) |
Jun 23, 2021 | 4.168 | 4.216 | 4.133 | 4.154 | 13,396,456 | +0.01(+0.17%) |
Jun 22, 2021 | 4.105 | 4.182 | 4.070 | 4.147 | 21,116,280 | +0.02(+0.51%) |
Jun 21, 2021 | 3.973 | 4.164 | 3.973 | 4.126 | 16,634,728 | +0.13(+3.13%) |
Jun 18, 2021 | 4.042 | 4.077 | 3.959 | 4.001 | 20,986,858 | +0.03(+0.70%) |
Jun 17, 2021 | 4.126 | 4.126 | 3.952 | 3.973 | 39,360,288 | -0.17(-4.19%) |
Jun 16, 2021 | 4.342 | 4.349 | 4.112 | 4.147 | 27,663,914 | -0.24(-5.55%) |
Jun 15, 2021 | 4.383 | 4.404 | 4.288 | 4.390 | 13,602,908 | -0.01(-0.32%) |
Jun 14, 2021 | 4.481 | 4.488 | 4.383 | 4.404 | 10,618,175 | -0.07(-1.56%) |
Jun 11, 2021 | 4.474 | 4.484 | 4.399 | 4.474 | 13,227,355 | +0.06(+1.42%) |
Jun 10, 2021 | 4.418 | 4.439 | 4.352 | 4.411 | 13,549,999 | +0.03(+0.63%) |
Jun 09, 2021 | 4.328 | 4.453 | 4.314 | 4.383 | 21,065,138 | +0.05(+1.12%) |
Jun 08, 2021 | 4.411 | 4.446 | 4.328 | 4.335 | 13,351,226 | -0.06(-1.27%) |
Jun 07, 2021 | 4.411 | 4.439 | 4.352 | 4.390 | 12,952,485 | -0.10(-2.32%) |
Jun 04, 2021 | 4.578 | 4.585 | 4.460 | 4.495 | 17,468,190 | +0.01(+0.16%) |
Jun 03, 2021 | 4.523 | 4.530 | 4.432 | 4.488 | 7,845,771 | -0.10(-2.12%) |
Jun 02, 2021 | 4.550 | 4.655 | 4.536 | 4.585 | 17,034,858 | -0.02(-0.45%) |
Jun 01, 2021 | 4.516 | 4.620 | 4.481 | 4.606 | 18,657,198 | +0.26(+5.92%) |
May 28, 2021 | 4.356 | 4.418 | 4.286 | 4.349 | 19,085,938 | -0.07(-1.57%) |
May 27, 2021 | 4.342 | 4.460 | 4.314 | 4.418 | 33,897,456 | +0.17(+3.93%) |
May 26, 2021 | 4.154 | 4.286 | 4.140 | 4.251 | 22,035,808 | +0.04(+0.99%) |
May 25, 2021 | 4.369 | 4.376 | 4.185 | 4.209 | 23,764,144 | -0.08(-1.79%) |
May 24, 2021 | 4.328 | 4.356 | 4.272 | 4.286 | 59,492,476 | -0.12(-2.69%) |
May 21, 2021 | 4.530 | 4.578 | 4.376 | 4.404 | 23,508,992 | -0.15(-3.21%) |
May 20, 2021 | 4.669 | 4.679 | 4.526 | 4.550 | 17,929,348 | -0.11(-2.39%) |
May 19, 2021 | 4.606 | 4.731 | 4.495 | 4.662 | 31,873,834 | -0.08(-1.62%) |
May 18, 2021 | 4.697 | 4.783 | 4.655 | 4.738 | 31,087,732 | +0.08(+1.79%) |
May 17, 2021 | 4.536 | 4.690 | 4.526 | 4.655 | 25,051,090 | +0.13(+2.85%) |
May 14, 2021 | 4.581 | 4.605 | 4.433 | 4.526 | 38,323,260 | -0.10(-2.08%) |
May 13, 2021 | 4.684 | 4.835 | 4.594 | 4.622 | 44,554,852 | -0.14(-2.89%) |
May 12, 2021 | 4.897 | 4.945 | 4.725 | 4.760 | 39,033,752 | -0.23(-4.68%) |
May 11, 2021 | 4.691 | 4.999 | 4.677 | 4.993 | 50,919,956 | +0.22(+4.61%) |
May 10, 2021 | 4.890 | 4.911 | 4.760 | 4.773 | 36,785,236 | +0.01(+0.29%) |
May 07, 2021 | 4.711 | 4.790 | 4.656 | 4.760 | 30,521,438 | +0.05(+1.02%) |
May 06, 2021 | 4.505 | 4.718 | 4.498 | 4.711 | 39,062,400 | +0.26(+5.87%) |
May 05, 2021 | 4.402 | 4.498 | 4.340 | 4.450 | 37,786,404 | +0.31(+7.48%) |
May 04, 2021 | 4.120 | 4.202 | 4.092 | 4.140 | 32,398,634 | +0.00(+0.00%) |
May 03, 2021 | 4.196 | 4.221 | 4.102 | 4.140 | 41,942,676 | -0.08(-1.95%) |
Apr 30, 2021 | 4.326 | 4.395 | 4.209 | 4.223 | 34,724,140 | -0.21(-4.81%) |
Apr 29, 2021 | 4.491 | 4.491 | 4.326 | 4.436 | 33,001,156 | -0.01(-0.31%) |
Apr 28, 2021 | 4.354 | 4.478 | 4.348 | 4.450 | 26,783,072 | +0.11(+2.54%) |
Apr 27, 2021 | 4.312 | 4.381 | 4.288 | 4.340 | 35,037,224 | +0.01(+0.16%) |
Apr 26, 2021 | 4.230 | 4.340 | 4.196 | 4.333 | 35,066,844 | +0.13(+3.11%) |
Apr 23, 2021 | 4.223 | 4.268 | 4.085 | 4.202 | 52,394,228 | +0.01(+0.16%) |
Apr 22, 2021 | 4.106 | 4.216 | 4.024 | 4.196 | 39,385,464 | +0.12(+2.87%) |
Apr 21, 2021 | 3.969 | 4.079 | 3.907 | 4.079 | 14,760,259 | +0.10(+2.60%) |
Apr 20, 2021 | 4.037 | 4.037 | 3.934 | 3.975 | 36,037,340 | -0.06(-1.37%) |
Apr 19, 2021 | 3.962 | 4.085 | 3.934 | 4.030 | 34,851,476 | +0.03(+0.69%) |
Apr 16, 2021 | 3.948 | 4.024 | 3.858 | 4.003 | 29,889,960 | +0.04(+1.04%) |
Apr 15, 2021 | 3.989 | 4.010 | 3.907 | 3.962 | 27,827,618 | +0.06(+1.59%) |
Apr 14, 2021 | 3.838 | 3.953 | 3.834 | 3.900 | 30,284,178 | +0.06(+1.61%) |
Apr 13, 2021 | 3.700 | 3.886 | 3.687 | 3.838 | 41,850,864 | +0.12(+3.14%) |
Apr 12, 2021 | 3.810 | 3.817 | 3.680 | 3.721 | 27,808,800 | -0.05(-1.28%) |
Apr 09, 2021 | 3.721 | 3.783 | 3.690 | 3.769 | 29,524,876 | +0.00(+0.00%) |
Apr 08, 2021 | 3.790 | 3.824 | 3.721 | 3.769 | 31,794,932 | +0.04(+1.11%) |
Apr 07, 2021 | 3.714 | 3.803 | 3.666 | 3.728 | 48,139,684 | +0.06(+1.69%) |
Apr 06, 2021 | 3.570 | 3.693 | 3.570 | 3.666 | 33,734,392 | +0.12(+3.50%) |
Apr 05, 2021 | 3.611 | 3.652 | 3.515 | 3.542 | 37,898,068 | +0.03(+0.78%) |
Apr 01, 2021 | 3.687 | 3.707 | 3.489 | 3.515 | 34,739,264 | -0.16(-4.31%) |
Mar 31, 2021 | 3.556 | 3.680 | 3.556 | 3.673 | 37,360,228 | +0.17(+4.71%) |
Mar 30, 2021 | 3.453 | 3.535 | 3.391 | 3.508 | 27,771,534 | +0.07(+2.00%) |
Mar 29, 2021 | 3.398 | 3.494 | 3.384 | 3.439 | 39,219,356 | +0.01(+0.40%) |
Mar 26, 2021 | 3.377 | 3.491 | 3.308 | 3.425 | 29,857,100 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.288 | 31,020,410 | +0.04(+1.27%) |
Mar 24, 2021 | 3.315 | 3.384 | 3.233 | 3.246 | 17,873,058 | -0.05(-1.46%) |
Mar 23, 2021 | 3.432 | 3.460 | 3.253 | 3.295 | 20,711,156 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.350 | 3.439 | 17,270,106 | -0.12(-3.29%) |
Mar 19, 2021 | 3.549 | 3.604 | 3.460 | 3.556 | 21,591,054 | +0.07(+1.97%) |
Mar 18, 2021 | 3.590 | 3.645 | 3.473 | 3.487 | 17,417,046 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.611 | 3.466 | 3.563 | 16,861,822 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.563 | 3.453 | 3.515 | 16,692,189 | +0.06(+1.59%) |
Mar 15, 2021 | 3.377 | 3.460 | 3.315 | 3.460 | 12,543,211 | +0.08(+2.44%) |
Mar 12, 2021 | 3.439 | 3.473 | 3.352 | 3.377 | 12,367,156 | -0.07(-1.94%) |
Mar 11, 2021 | 3.396 | 3.451 | 3.341 | 3.444 | 19,617,256 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.252 | 3.136 | 3.232 | 14,623,380 | +0.02(+0.64%) |
Mar 09, 2021 | 3.143 | 3.314 | 3.076 | 3.211 | 21,272,072 | +0.05(+1.52%) |
Mar 08, 2021 | 3.334 | 3.389 | 3.150 | 3.163 | 18,423,562 | -0.18(-5.52%) |
Mar 05, 2021 | 3.252 | 3.355 | 3.211 | 3.348 | 15,650,975 | +0.12(+3.60%) |
Mar 04, 2021 | 3.341 | 3.410 | 3.197 | 3.232 | 19,463,790 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.307 | 3.129 | 3.266 | 15,246,419 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.130 | 3.259 | 15,131,146 | +0.02(+0.63%) |
Mar 01, 2021 | 3.245 | 3.334 | 3.177 | 3.239 | 12,084,875 | +0.10(+3.28%) |
Feb 26, 2021 | 3.266 | 3.266 | 3.119 | 3.136 | 13,171,128 | -0.08(-2.35%) |
Feb 25, 2021 | 3.437 | 3.458 | 3.184 | 3.211 | 12,181,672 | -0.22(-6.39%) |
Feb 24, 2021 | 3.341 | 3.451 | 3.328 | 3.430 | 20,660,112 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.047 | 3.239 | 11,718,686 | +0.13(+4.19%) |
Feb 22, 2021 | 2.944 | 3.197 | 2.924 | 3.108 | 12,534,919 | -0.06(-1.94%) |
Feb 19, 2021 | 3.095 | 3.170 | 3.095 | 3.170 | 11,290,832 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.122 | 3.033 | 3.061 | 6,247,531 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.143 | 3.061 | 3.074 | 7,760,008 | -0.05(-1.54%) |
Feb 16, 2021 | 3.115 | 3.163 | 3.095 | 3.122 | 4,000,974 | +0.04(+1.33%) |
Feb 12, 2021 | 3.040 | 3.102 | 3.013 | 3.081 | 5,223,613 | +0.02(+0.67%) |
Feb 11, 2021 | 3.074 | 3.115 | 3.026 | 3.061 | 7,294,018 | +0.07(+2.29%) |
Feb 10, 2021 | 3.061 | 3.067 | 2.958 | 2.992 | 6,186,470 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.081 | 2.965 | 3.074 | 5,526,629 | +0.01(+0.22%) |
Feb 08, 2021 | 3.095 | 3.150 | 3.033 | 3.067 | 7,464,437 | -0.01(-0.22%) |
Feb 05, 2021 | 2.958 | 3.115 | 2.951 | 3.074 | 10,826,819 | +0.16(+5.40%) |
Feb 04, 2021 | 2.985 | 3.006 | 2.910 | 2.917 | 7,868,258 | -0.07(-2.29%) |
Feb 03, 2021 | 2.992 | 3.047 | 2.965 | 2.985 | 7,063,278 | +0.05(+1.87%) |
Feb 02, 2021 | 2.972 | 2.978 | 2.903 | 2.930 | 6,149,846 | +0.02(+0.71%) |
Feb 01, 2021 | 2.937 | 2.951 | 2.848 | 2.910 | 6,127,465 | +0.01(+0.24%) |
Jan 29, 2021 | 2.958 | 2.992 | 2.869 | 2.903 | 8,517,709 | -0.16(-5.15%) |
Jan 28, 2021 | 2.972 | 3.081 | 2.937 | 3.061 | 7,069,005 | +0.10(+3.47%) |
Jan 27, 2021 | 2.978 | 3.054 | 2.896 | 2.958 | 9,955,204 | -0.12(-3.79%) |
Jan 26, 2021 | 3.177 | 3.191 | 3.061 | 3.074 | 10,357,027 | +0.00(+0.00%) |
Jan 25, 2021 | 3.177 | 3.184 | 3.026 | 3.074 | 5,139,153 | -0.10(-3.02%) |
Jan 22, 2021 | 3.102 | 3.177 | 3.095 | 3.170 | 6,591,844 | -0.01(-0.22%) |
Jan 21, 2021 | 3.232 | 3.239 | 3.156 | 3.177 | 4,875,552 | -0.01(-0.43%) |
Jan 20, 2021 | 3.252 | 3.269 | 3.191 | 3.191 | 10,217,777 | -0.08(-2.51%) |
Jan 19, 2021 | 3.334 | 3.355 | 3.197 | 3.273 | 33,159,316 | -0.06(-1.85%) |
Jan 15, 2021 | 3.499 | 3.506 | 3.314 | 3.334 | 14,097,985 | -0.31(-8.63%) |
Jan 14, 2021 | 3.519 | 3.656 | 3.499 | 3.649 | 8,003,985 | +0.21(+5.96%) |
Jan 13, 2021 | 3.451 | 3.492 | 3.396 | 3.444 | 9,867,744 | -0.09(-2.52%) |
Jan 12, 2021 | 3.519 | 3.581 | 3.492 | 3.533 | 8,714,248 | +0.00(+0.00%) |
Jan 11, 2021 | 3.547 | 3.622 | 3.512 | 3.533 | 8,642,644 | -0.17(-4.62%) |
Jan 08, 2021 | 3.711 | 3.745 | 3.608 | 3.704 | 5,478,330 | -0.01(-0.18%) |
Jan 07, 2021 | 3.732 | 3.738 | 3.649 | 3.711 | 11,071,524 | +0.09(+2.46%) |
Jan 06, 2021 | 3.478 | 3.711 | 3.464 | 3.622 | 11,954,572 | +0.16(+4.75%) |
Jan 05, 2021 | 3.369 | 3.488 | 3.338 | 3.458 | 7,459,874 | +0.07(+2.02%) |
Jan 04, 2021 | 3.369 | 3.417 | 3.293 | 3.389 | 10,629,525 | +0.19(+6.00%) |
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,823,545 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.273 | 3.201 | 3.245 | 4,823,545 | +0.02(+0.64%) |
Dec 29, 2020 | 3.218 | 3.300 | 3.184 | 3.225 | 5,929,353 | +0.07(+2.17%) |
Dec 28, 2020 | 3.184 | 3.184 | 3.115 | 3.156 | 3,970,528 | -0.03(-0.86%) |
Dec 24, 2020 | 3.177 | 3.191 | 3.143 | 3.184 | 1,062,833 | +0.00(+0.00%) |
Dec 23, 2020 | 3.184 | 3.218 | 3.156 | 3.184 | 2,555,272 | -0.01(-0.21%) |
Dec 22, 2020 | 3.225 | 3.239 | 3.143 | 3.191 | 4,176,639 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.293 | 3.178 | 3.246 | 7,442,004 | -0.08(-2.45%) |
Dec 18, 2020 | 3.334 | 3.371 | 3.307 | 3.327 | 7,263,266 | +0.06(+1.88%) |
Dec 17, 2020 | 3.273 | 3.331 | 3.246 | 3.266 | 6,246,121 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.198 | 3.109 | 3.184 | 3,406,993 | -0.01(-0.43%) |
Dec 15, 2020 | 3.164 | 3.212 | 3.130 | 3.198 | 4,786,126 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.096 | 3.007 | 3.041 | 4,653,782 | -0.05(-1.76%) |
Dec 11, 2020 | 3.096 | 3.116 | 3.069 | 3.096 | 3,931,746 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.987 | 3.130 | 9,929,958 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.089 | 2.946 | 2.953 | 19,189,566 | -0.10(-3.34%) |
Dec 08, 2020 | 3.062 | 3.123 | 3.048 | 3.055 | 6,046,853 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.157 | 3.069 | 3.103 | 8,212,027 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.096 | 3.001 | 3.069 | 11,750,560 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.960 | 2.973 | 11,458,242 | -0.07(-2.24%) |
Dec 02, 2020 | 3.048 | 3.089 | 3.021 | 3.041 | 8,145,518 | -0.07(-2.19%) |
Dec 01, 2020 | 2.994 | 3.130 | 2.987 | 3.109 | 8,933,329 | +0.24(+8.55%) |
Nov 30, 2020 | 2.919 | 2.926 | 2.858 | 2.865 | 5,874,708 | -0.01(-0.47%) |
Nov 27, 2020 | 2.905 | 2.929 | 2.871 | 2.878 | 2,415,014 | -0.02(-0.70%) |
Nov 25, 2020 | 2.865 | 2.933 | 2.844 | 2.899 | 8,764,420 | +0.02(+0.71%) |
Nov 24, 2020 | 2.790 | 2.905 | 2.790 | 2.878 | 10,503,061 | +0.12(+4.44%) |
Nov 23, 2020 | 2.728 | 2.776 | 2.728 | 2.756 | 3,366,021 | +0.05(+1.76%) |
Nov 20, 2020 | 2.694 | 2.735 | 2.694 | 2.708 | 5,323,994 | -0.01(-0.25%) |
Nov 19, 2020 | 2.688 | 2.742 | 2.667 | 2.715 | 4,624,093 | +0.05(+2.05%) |
Nov 18, 2020 | 2.742 | 2.756 | 2.654 | 2.660 | 4,769,485 | -0.07(-2.74%) |
Nov 17, 2020 | 2.654 | 2.759 | 2.623 | 2.735 | 7,853,738 | +0.10(+3.88%) |
Nov 16, 2020 | 2.626 | 2.647 | 2.599 | 2.633 | 6,348,449 | +0.03(+1.04%) |
Nov 13, 2020 | 2.572 | 2.620 | 2.545 | 2.606 | 3,804,029 | +0.02(+0.79%) |
Nov 12, 2020 | 2.640 | 2.674 | 2.552 | 2.586 | 5,188,332 | -0.04(-1.55%) |
Nov 11, 2020 | 2.674 | 2.681 | 2.623 | 2.626 | 4,974,371 | +0.02(+0.78%) |
Nov 10, 2020 | 2.701 | 2.742 | 2.599 | 2.606 | 15,987,885 | -0.18(-6.36%) |
Nov 09, 2020 | 2.892 | 2.909 | 2.759 | 2.783 | 9,059,339 | -0.05(-1.86%) |
Nov 06, 2020 | 2.734 | 2.842 | 2.721 | 2.836 | 8,222,961 | +0.10(+3.71%) |
Nov 05, 2020 | 2.660 | 2.754 | 2.653 | 2.734 | 8,646,263 | +0.10(+3.86%) |
Nov 04, 2020 | 2.694 | 2.700 | 2.619 | 2.633 | 6,831,304 | -0.09(-3.47%) |
Nov 03, 2020 | 2.660 | 2.748 | 2.646 | 2.727 | 11,311,594 | +0.09(+3.60%) |
Nov 02, 2020 | 2.612 | 2.666 | 2.606 | 2.633 | 4,021,236 | +0.05(+2.10%) |
Oct 30, 2020 | 2.619 | 2.622 | 2.541 | 2.578 | 11,606,123 | -0.07(-2.56%) |
Oct 29, 2020 | 2.558 | 2.670 | 2.533 | 2.646 | 6,470,173 | +0.05(+1.82%) |
Oct 28, 2020 | 2.700 | 2.714 | 2.592 | 2.599 | 14,010,687 | -0.24(-8.57%) |
Oct 27, 2020 | 2.788 | 2.869 | 2.775 | 2.842 | 14,533,092 | +0.07(+2.44%) |
Oct 26, 2020 | 2.788 | 2.822 | 2.736 | 2.775 | 3,424,756 | -0.03(-0.97%) |
Oct 23, 2020 | 2.768 | 2.822 | 2.744 | 2.802 | 6,568,617 | +0.02(+0.73%) |
Oct 22, 2020 | 2.802 | 2.836 | 2.775 | 2.781 | 7,982,014 | +0.02(+0.74%) |
Oct 21, 2020 | 2.761 | 2.815 | 2.754 | 2.761 | 3,373,849 | +0.01(+0.25%) |
Oct 20, 2020 | 2.741 | 2.815 | 2.741 | 2.754 | 5,299,150 | +0.02(+0.74%) |
Oct 19, 2020 | 2.761 | 2.839 | 2.704 | 2.734 | 10,343,142 | -0.01(-0.49%) |
Oct 16, 2020 | 2.754 | 2.781 | 2.721 | 2.748 | 4,300,025 | +0.03(+1.00%) |
Oct 15, 2020 | 2.606 | 2.748 | 2.599 | 2.721 | 4,986,804 | +0.05(+2.03%) |
Oct 14, 2020 | 2.687 | 2.694 | 2.653 | 2.666 | 6,929,509 | -0.01(-0.25%) |
Oct 13, 2020 | 2.633 | 2.687 | 2.599 | 2.673 | 6,916,193 | +0.00(+0.00%) |
Oct 12, 2020 | 2.680 | 2.694 | 2.650 | 2.673 | 2,872,890 | +0.02(+0.77%) |
Oct 09, 2020 | 2.694 | 2.704 | 2.619 | 2.653 | 12,026,654 | -0.03(-1.26%) |
Oct 08, 2020 | 2.687 | 2.727 | 2.639 | 2.687 | 8,437,187 | +0.03(+1.28%) |
Oct 07, 2020 | 2.707 | 2.744 | 2.646 | 2.653 | 8,168,291 | +0.05(+2.08%) |
Oct 06, 2020 | 2.673 | 2.687 | 2.572 | 2.599 | 8,352,541 | -0.05(-1.79%) |
Oct 05, 2020 | 2.504 | 2.653 | 2.490 | 2.646 | 8,216,177 | +0.20(+8.01%) |
Oct 02, 2020 | 2.416 | 2.490 | 2.416 | 2.450 | 5,432,917 | +0.00(+0.00%) |
Oct 01, 2020 | 2.477 | 2.494 | 2.416 | 2.450 | 6,084,369 | -0.05(-2.16%) |
Sep 30, 2020 | 2.450 | 2.551 | 2.450 | 2.504 | 7,868,425 | +0.12(+5.11%) |
Sep 29, 2020 | 2.463 | 2.490 | 2.382 | 2.382 | 10,001,041 | -0.07(-2.76%) |
Sep 28, 2020 | 2.551 | 2.565 | 2.423 | 2.450 | 12,662,273 | -0.03(-1.36%) |
Sep 25, 2020 | 2.450 | 2.514 | 2.446 | 2.484 | 6,576,891 | -0.03(-1.08%) |
Sep 24, 2020 | 2.477 | 2.558 | 2.446 | 2.511 | 6,779,113 | +0.02(+0.82%) |
Sep 23, 2020 | 2.504 | 2.558 | 2.477 | 2.490 | 6,930,787 | -0.07(-2.65%) |
Sep 22, 2020 | 2.585 | 2.592 | 2.521 | 2.558 | 5,522,443 | +0.00(+0.00%) |
Sep 21, 2020 | 2.633 | 2.646 | 2.531 | 2.558 | 18,328,362 | -0.08(-3.08%) |
Sep 18, 2020 | 2.761 | 2.788 | 2.626 | 2.639 | 10,859,481 | -0.15(-5.34%) |
Sep 17, 2020 | 2.687 | 2.822 | 2.666 | 2.788 | 10,821,416 | +0.05(+1.98%) |
Sep 16, 2020 | 2.727 | 2.771 | 2.683 | 2.734 | 8,922,723 | -0.01(-0.25%) |
Sep 15, 2020 | 2.606 | 2.768 | 2.606 | 2.741 | 13,085,799 | +0.13(+4.92%) |
Sep 14, 2020 | 2.578 | 2.619 | 2.531 | 2.612 | 5,423,310 | +0.09(+3.49%) |
Sep 11, 2020 | 2.551 | 2.633 | 2.521 | 2.524 | 6,733,519 | -0.01(-0.27%) |
Sep 10, 2020 | 2.599 | 2.663 | 2.518 | 2.531 | 8,329,483 | -0.09(-3.36%) |
Sep 09, 2020 | 2.592 | 2.660 | 2.585 | 2.619 | 9,510,642 | +0.14(+5.45%) |
Sep 08, 2020 | 2.457 | 2.524 | 2.426 | 2.484 | 9,127,122 | -0.06(-2.39%) |
Sep 04, 2020 | 2.511 | 2.585 | 2.426 | 2.545 | 12,739,310 | +0.05(+2.17%) |
Sep 03, 2020 | 2.511 | 2.565 | 2.443 | 2.490 | 8,853,334 | +0.01(+0.27%) |
Sep 02, 2020 | 2.551 | 2.551 | 2.450 | 2.484 | 5,205,931 | -0.04(-1.61%) |
Sep 01, 2020 | 2.423 | 2.531 | 2.409 | 2.524 | 6,715,015 | +0.16(+6.57%) |
Aug 31, 2020 | 2.436 | 2.436 | 2.362 | 2.369 | 3,861,910 | -0.09(-3.58%) |
Aug 28, 2020 | 2.362 | 2.457 | 2.355 | 2.457 | 4,889,891 | +0.09(+4.01%) |
Aug 27, 2020 | 2.389 | 2.389 | 2.294 | 2.362 | 6,429,335 | +0.00(+0.00%) |
Aug 26, 2020 | 2.430 | 2.463 | 2.315 | 2.362 | 8,886,295 | -0.05(-2.24%) |
Aug 25, 2020 | 2.369 | 2.416 | 2.328 | 2.416 | 5,903,594 | +0.02(+0.85%) |
Aug 24, 2020 | 2.389 | 2.409 | 2.355 | 2.396 | 4,945,883 | +0.01(+0.57%) |
Aug 21, 2020 | 2.423 | 2.430 | 2.338 | 2.382 | 9,531,395 | -0.10(-4.09%) |
Aug 20, 2020 | 2.362 | 2.490 | 2.342 | 2.484 | 13,015,522 | +0.03(+1.38%) |
Aug 19, 2020 | 2.457 | 2.507 | 2.423 | 2.450 | 15,212,539 | +0.02(+0.84%) |
Aug 18, 2020 | 2.287 | 2.436 | 2.281 | 2.430 | 13,026,080 | +0.22(+9.79%) |
Aug 17, 2020 | 2.274 | 2.311 | 2.199 | 2.213 | 6,611,813 | -0.03(-1.51%) |
Aug 14, 2020 | 2.247 | 2.267 | 2.213 | 2.247 | 5,489,805 | -0.01(-0.30%) |
Aug 13, 2020 | 2.294 | 2.308 | 2.247 | 2.254 | 3,447,634 | +0.01(+0.30%) |
Aug 12, 2020 | 2.294 | 2.315 | 2.199 | 2.247 | 7,430,547 | -0.02(-0.90%) |
Aug 11, 2020 | 2.301 | 2.335 | 2.260 | 2.267 | 8,736,769 | -0.01(-0.30%) |
Aug 10, 2020 | 2.260 | 2.287 | 2.220 | 2.274 | 5,447,250 | +0.07(+3.07%) |
Aug 07, 2020 | 2.247 | 2.274 | 2.166 | 2.206 | 10,299,610 | -0.08(-3.55%) |
Aug 06, 2020 | 2.335 | 2.345 | 2.274 | 2.287 | 5,951,290 | -0.07(-2.87%) |
Aug 05, 2020 | 2.348 | 2.436 | 2.335 | 2.355 | 23,755,500 | +0.12(+5.14%) |
Aug 04, 2020 | 2.206 | 2.257 | 2.179 | 2.240 | 9,041,321 | +0.01(+0.30%) |