Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.243 | 5.243 | 5.216 | 5.216 | 717,291 | -0.04(-0.68%) |
Apr 29, 2021 | 5.279 | 5.279 | 5.243 | 5.252 | 455,906 | -0.03(-0.51%) |
Apr 28, 2021 | 5.234 | 5.279 | 5.225 | 5.279 | 2,561,337 | +0.05(+1.03%) |
Apr 27, 2021 | 5.234 | 5.234 | 5.216 | 5.225 | 468,870 | -0.01(-0.17%) |
Apr 26, 2021 | 5.216 | 5.234 | 5.216 | 5.234 | 642,505 | +0.00(+0.00%) |
Apr 23, 2021 | 5.234 | 5.243 | 5.225 | 5.234 | 468,578 | +0.00(+0.00%) |
Apr 22, 2021 | 5.225 | 5.243 | 5.216 | 5.234 | 837,104 | +0.00(+0.00%) |
Apr 21, 2021 | 5.198 | 5.243 | 5.198 | 5.234 | 1,093,956 | +0.02(+0.34%) |
Apr 20, 2021 | 5.216 | 5.234 | 5.207 | 5.216 | 545,087 | -0.01(-0.17%) |
Apr 19, 2021 | 5.207 | 5.234 | 5.207 | 5.225 | 859,771 | +0.00(+0.00%) |
Apr 16, 2021 | 5.234 | 5.234 | 5.207 | 5.225 | 650,240 | -0.01(-0.17%) |
Apr 15, 2021 | 5.252 | 5.252 | 5.207 | 5.234 | 529,901 | +0.00(+0.00%) |
Apr 14, 2021 | 5.234 | 5.252 | 5.216 | 5.234 | 565,503 | -0.01(-0.17%) |
Apr 13, 2021 | 5.225 | 5.252 | 5.216 | 5.243 | 526,583 | +0.02(+0.34%) |
Apr 12, 2021 | 5.216 | 5.243 | 5.203 | 5.225 | 743,137 | +0.02(+0.34%) |
Apr 09, 2021 | 5.189 | 5.225 | 5.189 | 5.207 | 754,269 | +0.01(+0.17%) |
Apr 08, 2021 | 5.198 | 5.207 | 5.189 | 5.198 | 391,663 | -0.01(-0.17%) |
Apr 07, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 521,159 | +0.01(+0.17%) |
Apr 06, 2021 | 5.171 | 5.207 | 5.171 | 5.198 | 461,447 | +0.02(+0.35%) |
Apr 05, 2021 | 5.180 | 5.189 | 5.180 | 5.180 | 373,036 | -0.01(-0.17%) |
Apr 01, 2021 | 5.180 | 5.207 | 5.180 | 5.189 | 663,160 | +0.01(+0.17%) |
Mar 31, 2021 | 5.171 | 5.189 | 5.171 | 5.180 | 415,015 | +0.00(+0.00%) |
Mar 30, 2021 | 5.162 | 5.180 | 5.162 | 5.180 | 669,176 | +0.01(+0.17%) |
Mar 29, 2021 | 5.162 | 5.185 | 5.154 | 5.171 | 1,257,658 | +0.01(+0.17%) |
Mar 26, 2021 | 5.171 | 5.180 | 5.154 | 5.162 | 1,414,423 | -0.01(-0.17%) |
Mar 25, 2021 | 5.189 | 5.207 | 5.158 | 5.171 | 2,362,981 | -0.04(-0.69%) |
Mar 24, 2021 | 5.198 | 5.207 | 5.189 | 5.207 | 1,134,726 | +0.00(+0.00%) |
Mar 23, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,031,897 | +0.00(+0.00%) |
Mar 22, 2021 | 5.189 | 5.207 | 5.180 | 5.207 | 824,723 | +0.00(+0.00%) |
Mar 19, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,311,396 | +0.03(+0.52%) |
Mar 18, 2021 | 5.189 | 5.207 | 5.180 | 5.180 | 1,436,439 | -0.02(-0.35%) |
Mar 17, 2021 | 5.180 | 5.207 | 5.180 | 5.198 | 1,230,686 | +0.03(+0.52%) |
Mar 16, 2021 | 5.180 | 5.207 | 5.162 | 5.171 | 1,406,907 | -0.02(-0.35%) |
Mar 15, 2021 | 5.180 | 5.207 | 5.172 | 5.189 | 1,078,022 | +0.01(+0.17%) |
Mar 12, 2021 | 5.162 | 5.198 | 5.154 | 5.180 | 1,050,988 | +0.02(+0.35%) |
Mar 11, 2021 | 5.162 | 5.180 | 5.149 | 5.162 | 2,641,609 | +0.00(+0.00%) |
Mar 10, 2021 | 5.154 | 5.171 | 5.145 | 5.162 | 3,176,622 | +0.02(+0.35%) |
Mar 09, 2021 | 5.171 | 5.176 | 5.136 | 5.145 | 3,673,666 | -0.02(-0.35%) |
Mar 08, 2021 | 5.207 | 5.216 | 5.162 | 5.162 | 2,851,067 | -0.08(-1.54%) |
Mar 05, 2021 | 5.162 | 5.248 | 5.155 | 5.243 | 4,488,752 | +0.05(+1.04%) |
Mar 04, 2021 | 5.171 | 5.198 | 5.145 | 5.189 | 3,712,108 | +0.02(+0.35%) |
Mar 03, 2021 | 5.207 | 5.225 | 5.162 | 5.171 | 2,388,825 | +0.00(+0.00%) |
Mar 02, 2021 | 5.180 | 5.207 | 5.171 | 5.171 | 1,934,972 | +0.00(+0.00%) |
Mar 01, 2021 | 5.171 | 5.243 | 5.163 | 5.171 | 2,808,009 | -0.07(-1.36%) |
Feb 26, 2021 | 5.154 | 5.243 | 5.154 | 5.243 | 4,761,287 | +0.07(+1.38%) |
Feb 25, 2021 | 5.180 | 5.207 | 5.154 | 5.171 | 4,433,845 | -0.03(-0.51%) |
Feb 24, 2021 | 5.189 | 5.216 | 5.154 | 5.198 | 5,147,572 | +0.00(+0.00%) |
Feb 23, 2021 | 5.171 | 5.278 | 5.136 | 5.198 | 9,222,859 | -0.05(-1.02%) |
Feb 22, 2021 | 5.180 | 5.314 | 5.127 | 5.252 | 22,227,098 | +0.85(+19.19%) |
Feb 19, 2021 | 4.361 | 4.601 | 4.361 | 4.406 | 1,232,901 | +0.13(+3.12%) |
Feb 18, 2021 | 4.486 | 4.539 | 4.237 | 4.272 | 1,350,902 | -0.31(-6.80%) |
Feb 17, 2021 | 4.611 | 4.611 | 4.326 | 4.584 | 1,324,500 | +0.08(+1.78%) |
Feb 16, 2021 | 4.584 | 4.851 | 4.388 | 4.504 | 2,090,025 | +0.12(+2.64%) |
Feb 12, 2021 | 4.077 | 4.442 | 3.997 | 4.388 | 1,825,534 | +0.29(+7.17%) |
Feb 11, 2021 | 4.094 | 4.112 | 3.899 | 4.094 | 1,103,359 | +0.00(+0.00%) |
Feb 10, 2021 | 4.272 | 4.299 | 4.005 | 4.094 | 1,440,920 | -0.13(-3.16%) |
Feb 09, 2021 | 4.246 | 4.255 | 3.783 | 4.228 | 2,426,145 | -0.02(-0.42%) |
Feb 08, 2021 | 4.112 | 4.353 | 4.112 | 4.246 | 841,735 | +0.20(+5.07%) |
Feb 05, 2021 | 4.005 | 4.166 | 4.005 | 4.041 | 713,856 | +0.04(+0.89%) |
Feb 04, 2021 | 4.050 | 4.121 | 3.810 | 4.005 | 1,042,482 | -0.04(-0.88%) |
Feb 03, 2021 | 4.005 | 4.094 | 3.908 | 4.041 | 1,029,181 | +0.09(+2.25%) |
Feb 02, 2021 | 3.899 | 4.175 | 3.614 | 3.952 | 2,126,499 | +0.13(+3.50%) |
Feb 01, 2021 | 3.747 | 3.872 | 3.605 | 3.819 | 1,416,250 | +0.17(+4.63%) |
Jan 29, 2021 | 3.489 | 3.885 | 3.454 | 3.649 | 2,470,746 | +0.19(+5.40%) |
Jan 28, 2021 | 3.382 | 3.543 | 3.338 | 3.462 | 1,641,353 | +0.10(+2.91%) |
Jan 27, 2021 | 3.587 | 3.774 | 3.258 | 3.365 | 5,125,863 | -0.36(-9.57%) |
Jan 26, 2021 | 4.014 | 4.032 | 3.703 | 3.721 | 1,986,618 | -0.33(-8.13%) |
Jan 25, 2021 | 4.139 | 4.183 | 3.765 | 4.050 | 2,169,724 | -0.13(-3.19%) |
Jan 22, 2021 | 3.916 | 4.255 | 3.854 | 4.183 | 1,704,985 | +0.13(+3.30%) |
Jan 21, 2021 | 4.281 | 4.379 | 3.970 | 4.050 | 2,189,519 | -0.18(-4.21%) |
Jan 20, 2021 | 5.082 | 5.154 | 4.090 | 4.228 | 4,614,071 | -0.82(-16.23%) |
Jan 19, 2021 | 5.341 | 5.349 | 4.833 | 5.047 | 1,527,701 | -0.18(-3.41%) |
Jan 15, 2021 | 5.403 | 5.786 | 5.171 | 5.225 | 2,087,529 | -0.03(-0.51%) |
Jan 14, 2021 | 4.575 | 5.323 | 4.539 | 5.252 | 2,999,977 | +0.71(+15.69%) |
Jan 13, 2021 | 4.993 | 5.225 | 4.495 | 4.539 | 2,737,403 | -0.28(-5.73%) |
Jan 12, 2021 | 4.593 | 4.985 | 4.495 | 4.815 | 2,507,156 | +0.39(+8.85%) |
Jan 11, 2021 | 4.166 | 4.450 | 4.050 | 4.424 | 2,526,947 | +0.20(+4.85%) |
Jan 08, 2021 | 4.353 | 4.468 | 4.063 | 4.219 | 1,303,568 | -0.04(-0.84%) |
Jan 07, 2021 | 3.738 | 4.272 | 3.738 | 4.255 | 2,106,849 | +0.61(+16.59%) |
Jan 06, 2021 | 3.899 | 3.908 | 3.569 | 3.649 | 1,208,721 | -0.21(-5.53%) |
Jan 05, 2021 | 3.489 | 4.032 | 3.489 | 3.863 | 2,331,889 | +0.40(+11.57%) |
Jan 04, 2021 | 3.311 | 3.489 | 3.258 | 3.462 | 1,014,047 | +0.15(+4.57%) |
Dec 31, 2020 | 3.311 | 3.311 | 3.311 | 1,478,409 | -0.12(-3.63%) | |
Dec 30, 2020 | 3.213 | 3.516 | 3.213 | 3.436 | 1,478,409 | +0.24(+7.52%) |
Dec 29, 2020 | 3.249 | 3.249 | 3.071 | 3.195 | 1,002,481 | -0.06(-1.91%) |
Dec 28, 2020 | 3.347 | 3.356 | 3.187 | 3.258 | 1,133,614 | -0.13(-3.94%) |
Dec 24, 2020 | 3.400 | 3.405 | 3.249 | 3.391 | 320,078 | +0.04(+1.33%) |
Dec 23, 2020 | 3.213 | 3.391 | 3.142 | 3.347 | 946,450 | +0.14(+4.44%) |
Dec 22, 2020 | 3.195 | 3.320 | 3.178 | 3.204 | 759,101 | +0.03(+0.84%) |
Dec 21, 2020 | 3.338 | 3.373 | 3.142 | 3.178 | 1,075,760 | -0.32(-9.16%) |
Dec 18, 2020 | 3.480 | 3.596 | 3.427 | 3.498 | 1,256,157 | +0.04(+1.29%) |
Dec 17, 2020 | 3.507 | 3.640 | 3.302 | 3.454 | 1,807,895 | -0.08(-2.27%) |
Dec 16, 2020 | 3.267 | 3.534 | 3.151 | 3.534 | 1,304,383 | +0.31(+9.67%) |
Dec 15, 2020 | 3.089 | 3.320 | 3.080 | 3.222 | 1,182,350 | +0.14(+4.62%) |
Dec 14, 2020 | 3.169 | 3.187 | 2.982 | 3.080 | 935,715 | -0.04(-1.14%) |
Dec 11, 2020 | 3.142 | 3.160 | 3.044 | 3.115 | 708,238 | -0.04(-1.13%) |
Dec 10, 2020 | 2.982 | 3.195 | 2.964 | 3.151 | 968,716 | +0.15(+5.04%) |
Dec 09, 2020 | 3.026 | 3.071 | 2.920 | 3.000 | 628,450 | +0.00(+0.00%) |
Dec 08, 2020 | 2.928 | 3.187 | 2.928 | 3.000 | 1,034,033 | +0.05(+1.81%) |
Dec 07, 2020 | 3.044 | 3.089 | 2.937 | 2.946 | 904,780 | -0.10(-3.22%) |
Dec 04, 2020 | 2.830 | 3.053 | 2.817 | 3.044 | 1,746,779 | +0.26(+9.27%) |
Dec 03, 2020 | 2.715 | 2.822 | 2.670 | 2.786 | 667,519 | +0.12(+4.33%) |
Dec 02, 2020 | 2.599 | 2.848 | 2.595 | 2.670 | 953,937 | +0.08(+3.09%) |
Dec 01, 2020 | 2.706 | 2.759 | 2.581 | 2.590 | 664,761 | -0.04(-1.36%) |
Nov 30, 2020 | 2.866 | 2.866 | 2.626 | 2.626 | 1,411,702 | -0.27(-9.23%) |
Nov 27, 2020 | 2.813 | 2.902 | 2.715 | 2.893 | 782,612 | +0.10(+3.50%) |
Nov 25, 2020 | 2.786 | 2.871 | 2.715 | 2.795 | 932,372 | -0.02(-0.63%) |
Nov 24, 2020 | 2.830 | 2.848 | 2.679 | 2.813 | 1,459,403 | -0.02(-0.63%) |
Nov 23, 2020 | 2.733 | 2.928 | 2.670 | 2.830 | 1,654,841 | +0.12(+4.26%) |
Nov 20, 2020 | 2.635 | 2.755 | 2.635 | 2.715 | 808,677 | +0.08(+3.04%) |
Nov 19, 2020 | 2.572 | 2.652 | 2.519 | 2.635 | 740,446 | +0.07(+2.78%) |
Nov 18, 2020 | 2.590 | 2.721 | 2.555 | 2.563 | 1,116,466 | -0.03(-1.01%) |
Nov 17, 2020 | 2.485 | 2.590 | 2.388 | 2.590 | 1,581,994 | +0.06(+2.42%) |
Nov 16, 2020 | 2.397 | 2.572 | 2.345 | 2.528 | 2,100,971 | +0.25(+11.15%) |
Nov 13, 2020 | 2.205 | 2.323 | 2.144 | 2.275 | 1,584,970 | +0.11(+5.26%) |
Nov 12, 2020 | 2.240 | 2.266 | 2.152 | 2.161 | 1,175,554 | -0.09(-3.89%) |
Nov 11, 2020 | 2.284 | 2.284 | 2.161 | 2.249 | 1,072,298 | +0.01(+0.39%) |
Nov 10, 2020 | 2.196 | 2.266 | 1.960 | 2.240 | 3,486,973 | +0.16(+7.56%) |
Nov 09, 2020 | 2.082 | 2.292 | 2.030 | 2.082 | 3,821,148 | +0.10(+5.31%) |
Nov 06, 2020 | 2.030 | 2.056 | 1.951 | 1.977 | 1,361,632 | +0.00(+0.00%) |
Nov 05, 2020 | 2.030 | 2.047 | 1.969 | 1.977 | 1,841,650 | +0.00(+0.00%) |
Nov 04, 2020 | 2.091 | 2.091 | 1.977 | 1.977 | 1,452,707 | -0.10(-5.04%) |
Nov 03, 2020 | 2.144 | 2.152 | 2.047 | 2.082 | 916,665 | -0.01(-0.42%) |
Nov 02, 2020 | 2.100 | 2.144 | 2.074 | 2.091 | 603,240 | +0.01(+0.42%) |
Oct 30, 2020 | 2.196 | 2.222 | 2.065 | 2.082 | 1,067,886 | -0.10(-4.80%) |
Oct 29, 2020 | 2.214 | 2.288 | 2.109 | 2.187 | 1,315,691 | -0.03(-1.19%) |
Oct 28, 2020 | 2.249 | 2.327 | 2.187 | 2.214 | 1,250,005 | -0.06(-2.69%) |
Oct 27, 2020 | 2.362 | 2.397 | 2.257 | 2.275 | 1,175,160 | -0.11(-4.76%) |
Oct 26, 2020 | 2.511 | 2.511 | 2.345 | 2.388 | 1,188,747 | -0.14(-5.54%) |
Oct 23, 2020 | 2.625 | 2.677 | 2.502 | 2.528 | 487,252 | -0.06(-2.36%) |
Oct 22, 2020 | 2.590 | 2.668 | 2.572 | 2.590 | 1,013,315 | -0.03(-1.00%) |
Oct 21, 2020 | 2.581 | 2.686 | 2.563 | 2.616 | 980,312 | +0.03(+1.36%) |
Oct 20, 2020 | 2.450 | 2.607 | 2.450 | 2.581 | 625,772 | +0.17(+6.88%) |
Oct 19, 2020 | 2.511 | 2.537 | 2.415 | 2.415 | 356,919 | -0.08(-3.16%) |
Oct 16, 2020 | 2.493 | 2.537 | 2.423 | 2.493 | 554,231 | +0.04(+1.79%) |
Oct 15, 2020 | 2.380 | 2.520 | 2.352 | 2.450 | 571,411 | +0.03(+1.08%) |
Oct 14, 2020 | 2.406 | 2.476 | 2.397 | 2.423 | 542,400 | +0.08(+3.36%) |
Oct 13, 2020 | 2.406 | 2.450 | 2.327 | 2.345 | 438,531 | -0.05(-2.19%) |
Oct 12, 2020 | 2.441 | 2.477 | 2.362 | 2.397 | 610,141 | -0.04(-1.44%) |
Oct 09, 2020 | 2.555 | 2.555 | 2.432 | 2.432 | 295,688 | -0.10(-3.81%) |
Oct 08, 2020 | 2.423 | 2.546 | 2.415 | 2.528 | 402,498 | +0.11(+4.71%) |
Oct 07, 2020 | 2.423 | 2.465 | 2.371 | 2.415 | 465,282 | +0.03(+1.10%) |
Oct 06, 2020 | 2.616 | 2.647 | 2.380 | 2.388 | 685,005 | -0.17(-6.83%) |
Oct 05, 2020 | 2.493 | 2.625 | 2.493 | 2.563 | 553,748 | +0.11(+4.64%) |
Oct 02, 2020 | 2.432 | 2.450 | 2.318 | 2.450 | 788,313 | -0.03(-1.41%) |
Oct 01, 2020 | 2.380 | 2.502 | 2.380 | 2.485 | 493,982 | +0.11(+4.80%) |
Sep 30, 2020 | 2.284 | 2.428 | 2.284 | 2.371 | 654,746 | +0.08(+3.44%) |
Sep 29, 2020 | 2.345 | 2.375 | 2.231 | 2.292 | 1,059,510 | -0.05(-2.24%) |
Sep 28, 2020 | 2.380 | 2.388 | 2.257 | 2.345 | 1,122,427 | +0.04(+1.90%) |
Sep 25, 2020 | 2.353 | 2.485 | 2.275 | 2.301 | 952,102 | -0.03(-1.13%) |
Sep 24, 2020 | 2.450 | 2.450 | 2.214 | 2.327 | 1,430,160 | -0.11(-4.66%) |
Sep 23, 2020 | 2.616 | 2.625 | 2.432 | 2.441 | 710,675 | -0.13(-5.10%) |
Sep 22, 2020 | 2.835 | 2.835 | 2.546 | 2.572 | 883,235 | -0.26(-9.26%) |
Sep 21, 2020 | 2.800 | 2.931 | 2.699 | 2.835 | 970,711 | -0.02(-0.61%) |
Sep 18, 2020 | 2.703 | 2.870 | 2.682 | 2.852 | 1,232,246 | +0.17(+6.19%) |
Sep 17, 2020 | 2.651 | 2.756 | 2.633 | 2.686 | 310,467 | -0.03(-1.29%) |
Sep 16, 2020 | 2.712 | 2.765 | 2.642 | 2.721 | 357,965 | -0.01(-0.32%) |
Sep 15, 2020 | 2.721 | 2.795 | 2.616 | 2.730 | 614,442 | +0.02(+0.65%) |
Sep 14, 2020 | 2.660 | 2.721 | 2.598 | 2.712 | 523,066 | +0.05(+1.97%) |
Sep 11, 2020 | 2.633 | 2.730 | 2.607 | 2.660 | 520,741 | +0.06(+2.36%) |
Sep 10, 2020 | 2.660 | 2.677 | 2.563 | 2.598 | 450,531 | -0.06(-2.30%) |
Sep 09, 2020 | 2.677 | 2.712 | 2.590 | 2.660 | 435,351 | -0.01(-0.33%) |
Sep 08, 2020 | 2.756 | 2.785 | 2.651 | 2.668 | 461,182 | -0.15(-5.28%) |
Sep 04, 2020 | 2.712 | 2.826 | 2.712 | 2.817 | 586,691 | +0.10(+3.87%) |
Sep 03, 2020 | 2.633 | 2.738 | 2.590 | 2.712 | 744,977 | +0.10(+4.03%) |
Sep 02, 2020 | 2.616 | 2.654 | 2.493 | 2.607 | 788,760 | -0.01(-0.33%) |
Sep 01, 2020 | 2.677 | 2.734 | 2.581 | 2.616 | 844,779 | +0.03(+1.36%) |
Aug 31, 2020 | 2.660 | 2.660 | 2.572 | 2.581 | 496,342 | -0.08(-2.96%) |
Aug 28, 2020 | 2.590 | 2.677 | 2.572 | 2.660 | 651,727 | +0.07(+2.70%) |
Aug 27, 2020 | 2.703 | 2.703 | 2.590 | 2.590 | 504,822 | -0.09(-3.27%) |
Aug 26, 2020 | 2.773 | 2.773 | 2.651 | 2.677 | 370,863 | -0.10(-3.47%) |
Aug 25, 2020 | 2.756 | 2.782 | 2.668 | 2.773 | 401,001 | +0.07(+2.59%) |
Aug 24, 2020 | 2.703 | 2.721 | 2.590 | 2.703 | 767,762 | +0.04(+1.31%) |
Aug 21, 2020 | 2.677 | 2.712 | 2.633 | 2.668 | 458,792 | -0.04(-1.29%) |
Aug 20, 2020 | 2.730 | 2.808 | 2.703 | 2.703 | 483,598 | -0.03(-0.96%) |
Aug 19, 2020 | 2.861 | 2.861 | 2.695 | 2.730 | 632,967 | -0.11(-4.00%) |
Aug 18, 2020 | 2.896 | 2.983 | 2.843 | 2.843 | 501,561 | -0.09(-2.99%) |
Aug 17, 2020 | 2.983 | 2.983 | 2.826 | 2.931 | 574,491 | -0.07(-2.33%) |
Aug 14, 2020 | 2.843 | 3.014 | 2.826 | 3.001 | 481,423 | +0.16(+5.54%) |
Aug 13, 2020 | 2.990 | 2.999 | 2.835 | 2.843 | 494,078 | -0.09(-3.23%) |
Aug 12, 2020 | 2.947 | 2.981 | 2.852 | 2.938 | 328,426 | +0.04(+1.49%) |
Aug 11, 2020 | 2.818 | 3.154 | 2.818 | 2.895 | 1,042,086 | +0.12(+4.35%) |
Aug 10, 2020 | 2.775 | 2.878 | 2.697 | 2.775 | 850,809 | +0.03(+0.94%) |
Aug 07, 2020 | 2.783 | 2.843 | 2.680 | 2.749 | 754,714 | -0.04(-1.54%) |
Aug 06, 2020 | 2.843 | 2.861 | 2.775 | 2.792 | 405,090 | -0.05(-1.82%) |
Aug 05, 2020 | 2.843 | 2.878 | 2.714 | 2.843 | 810,286 | +0.11(+4.10%) |
Aug 04, 2020 | 2.576 | 2.809 | 2.576 | 2.731 | 655,959 | +0.12(+4.62%) |
Aug 03, 2020 | 2.533 | 2.680 | 2.490 | 2.611 | 629,854 | +0.09(+3.77%) |
Jul 31, 2020 | 2.585 | 2.628 | 2.456 | 2.516 | 1,268,961 | -0.11(-4.26%) |
Jul 30, 2020 | 2.688 | 2.706 | 2.576 | 2.628 | 477,952 | -0.12(-4.39%) |
Jul 29, 2020 | 2.663 | 2.766 | 2.568 | 2.749 | 506,773 | +0.11(+4.25%) |
Jul 28, 2020 | 2.680 | 2.749 | 2.594 | 2.637 | 677,036 | -0.03(-0.97%) |
Jul 27, 2020 | 2.671 | 2.714 | 2.619 | 2.663 | 375,941 | -0.01(-0.32%) |
Jul 24, 2020 | 2.749 | 2.800 | 2.624 | 2.671 | 477,688 | -0.09(-3.13%) |
Jul 23, 2020 | 2.706 | 2.757 | 2.628 | 2.757 | 477,706 | +0.04(+1.59%) |
Jul 22, 2020 | 2.680 | 2.813 | 2.602 | 2.714 | 686,403 | -0.03(-0.94%) |
Jul 21, 2020 | 2.611 | 2.757 | 2.594 | 2.740 | 885,703 | +0.18(+7.07%) |
Jul 20, 2020 | 2.688 | 2.731 | 2.542 | 2.559 | 559,133 | -0.14(-5.11%) |
Jul 17, 2020 | 2.637 | 2.727 | 2.628 | 2.697 | 430,569 | +0.06(+2.29%) |
Jul 16, 2020 | 2.688 | 2.749 | 2.611 | 2.637 | 772,369 | -0.06(-2.24%) |
Jul 15, 2020 | 2.421 | 2.714 | 2.421 | 2.697 | 1,260,298 | +0.33(+13.82%) |
Jul 14, 2020 | 2.275 | 2.387 | 2.232 | 2.370 | 566,390 | +0.09(+4.17%) |
Jul 13, 2020 | 2.404 | 2.418 | 2.258 | 2.275 | 870,936 | -0.09(-4.00%) |
Jul 10, 2020 | 2.292 | 2.418 | 2.283 | 2.370 | 761,678 | +0.08(+3.38%) |
Jul 09, 2020 | 2.387 | 2.426 | 2.292 | 2.292 | 728,348 | -0.11(-4.66%) |
Jul 08, 2020 | 2.438 | 2.464 | 2.352 | 2.404 | 611,150 | -0.03(-1.41%) |
Jul 07, 2020 | 2.464 | 2.507 | 2.361 | 2.438 | 686,950 | -0.03(-1.05%) |
Jul 06, 2020 | 2.464 | 2.482 | 2.309 | 2.464 | 944,149 | +0.08(+3.25%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.378 | 2.387 | 1,368,537 | -0.21(-7.97%) |
Jul 01, 2020 | 2.387 | 2.637 | 2.387 | 2.594 | 1,088,446 | +0.17(+7.12%) |
Jun 30, 2020 | 2.645 | 2.783 | 2.361 | 2.421 | 1,324,747 | -0.11(-4.42%) |
Jun 29, 2020 | 2.352 | 2.663 | 2.318 | 2.533 | 1,364,843 | +0.28(+12.21%) |
Jun 26, 2020 | 2.326 | 2.361 | 2.197 | 2.258 | 5,971,451 | -0.09(-4.03%) |
Jun 25, 2020 | 2.283 | 2.382 | 2.214 | 2.352 | 2,162,918 | +0.00(+0.00%) |
Jun 24, 2020 | 2.542 | 2.542 | 2.240 | 2.352 | 2,295,414 | -0.10(-4.21%) |
Jun 23, 2020 | 2.585 | 2.619 | 2.456 | 2.456 | 2,063,232 | -0.09(-3.72%) |
Jun 22, 2020 | 2.671 | 2.710 | 2.533 | 2.550 | 2,305,527 | -0.20(-7.21%) |
Jun 19, 2020 | 2.843 | 2.887 | 2.714 | 2.749 | 1,383,160 | -0.04(-1.54%) |
Jun 18, 2020 | 2.826 | 2.861 | 2.684 | 2.792 | 1,402,311 | -0.02(-0.61%) |
Jun 17, 2020 | 2.964 | 2.973 | 2.809 | 2.809 | 1,257,809 | -0.16(-5.23%) |
Jun 16, 2020 | 3.128 | 3.136 | 2.869 | 2.964 | 1,222,770 | +0.03(+1.18%) |
Jun 15, 2020 | 2.775 | 3.007 | 2.731 | 2.930 | 1,097,539 | +0.00(+0.00%) |
Jun 12, 2020 | 3.119 | 3.136 | 2.775 | 2.930 | 1,920,733 | +0.04(+1.49%) |
Jun 11, 2020 | 3.016 | 3.067 | 2.869 | 2.887 | 1,976,964 | -0.34(-10.67%) |
Jun 10, 2020 | 3.472 | 3.476 | 3.223 | 3.231 | 1,128,494 | -0.22(-6.48%) |
Jun 09, 2020 | 3.774 | 3.774 | 3.295 | 3.455 | 2,159,908 | -0.48(-12.25%) |
Jun 08, 2020 | 3.533 | 3.946 | 3.395 | 3.938 | 2,337,374 | +0.58(+17.18%) |
Jun 05, 2020 | 3.007 | 3.391 | 2.904 | 3.360 | 2,670,226 | +0.49(+17.12%) |
Jun 04, 2020 | 2.973 | 3.050 | 2.826 | 2.869 | 1,426,862 | -0.10(-3.48%) |
Jun 03, 2020 | 2.955 | 3.042 | 2.861 | 2.973 | 1,266,990 | +0.14(+4.86%) |
Jun 02, 2020 | 2.818 | 2.904 | 2.740 | 2.835 | 1,716,813 | +0.02(+0.61%) |
Jun 01, 2020 | 2.964 | 3.007 | 2.818 | 2.818 | 960,487 | -0.14(-4.66%) |
May 29, 2020 | 2.887 | 2.990 | 2.775 | 2.955 | 925,782 | +0.05(+1.78%) |
May 28, 2020 | 3.136 | 3.179 | 2.861 | 2.904 | 1,534,860 | -0.23(-7.42%) |
May 27, 2020 | 3.128 | 3.205 | 2.993 | 3.136 | 820,831 | +0.08(+2.54%) |
May 26, 2020 | 3.128 | 3.179 | 2.977 | 3.059 | 1,289,292 | +0.04(+1.43%) |
May 22, 2020 | 3.059 | 3.085 | 2.843 | 3.016 | 1,406,836 | -0.03(-0.85%) |
May 21, 2020 | 3.093 | 3.197 | 3.042 | 3.042 | 1,024,785 | -0.06(-1.94%) |
May 20, 2020 | 3.257 | 3.274 | 3.063 | 3.102 | 910,658 | -0.09(-2.70%) |
May 19, 2020 | 3.559 | 3.559 | 3.179 | 3.188 | 969,383 | -0.34(-9.76%) |
May 18, 2020 | 3.231 | 3.559 | 3.197 | 3.533 | 957,017 | +0.51(+16.81%) |
May 15, 2020 | 3.128 | 3.205 | 2.981 | 3.024 | 788,835 | -0.09(-3.04%) |
May 14, 2020 | 3.060 | 3.187 | 2.983 | 3.119 | 956,174 | -0.03(-0.81%) |
May 13, 2020 | 3.374 | 3.400 | 3.068 | 3.145 | 2,107,768 | -0.20(-6.09%) |
May 12, 2020 | 3.595 | 3.655 | 3.349 | 3.349 | 1,297,869 | -0.14(-3.90%) |
May 11, 2020 | 3.408 | 3.612 | 3.400 | 3.485 | 833,848 | -0.05(-1.44%) |
May 08, 2020 | 3.527 | 3.595 | 3.340 | 3.536 | 929,979 | +0.09(+2.72%) |
May 07, 2020 | 3.306 | 3.612 | 2.907 | 3.442 | 1,821,068 | +0.03(+1.00%) |
May 06, 2020 | 3.570 | 3.570 | 3.281 | 3.408 | 1,873,924 | -0.08(-2.43%) |
May 05, 2020 | 3.595 | 3.689 | 3.476 | 3.493 | 737,409 | +0.07(+1.99%) |
May 04, 2020 | 3.519 | 3.638 | 3.255 | 3.425 | 1,626,563 | -0.20(-5.40%) |