Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.537 | 3.677 | 3.522 | 3.537 | 17,568,518 | +0.12(+3.36%) |
Sep 29, 2021 | 3.465 | 3.465 | 3.364 | 3.422 | 23,225,352 | +0.06(+1.69%) |
Sep 28, 2021 | 3.464 | 3.471 | 3.347 | 3.365 | 26,607,758 | -0.15(-4.23%) |
Sep 27, 2021 | 3.485 | 3.563 | 3.443 | 3.514 | 27,655,146 | +0.01(+0.40%) |
Sep 24, 2021 | 3.464 | 3.542 | 3.450 | 3.500 | 17,857,296 | -0.07(-1.98%) |
Sep 23, 2021 | 3.337 | 3.613 | 3.330 | 3.570 | 28,067,342 | +0.21(+6.11%) |
Sep 22, 2021 | 3.407 | 3.475 | 3.358 | 3.365 | 19,785,556 | +0.16(+5.09%) |
Sep 21, 2021 | 3.202 | 3.216 | 3.099 | 3.202 | 13,961,932 | +0.00(+0.00%) |
Sep 20, 2021 | 3.174 | 3.206 | 3.075 | 3.202 | 18,917,046 | -0.08(-2.38%) |
Sep 17, 2021 | 3.407 | 3.425 | 3.273 | 3.280 | 18,549,628 | -0.23(-6.46%) |
Sep 16, 2021 | 3.606 | 3.620 | 3.485 | 3.507 | 12,627,228 | -0.16(-4.26%) |
Sep 15, 2021 | 3.663 | 3.705 | 3.634 | 3.663 | 16,090,889 | -0.04(-0.96%) |
Sep 14, 2021 | 3.740 | 3.740 | 3.655 | 3.698 | 9,465,163 | -0.01(-0.38%) |
Sep 13, 2021 | 3.776 | 3.783 | 3.677 | 3.712 | 12,874,766 | +0.08(+2.14%) |
Sep 10, 2021 | 3.748 | 3.794 | 3.634 | 3.634 | 6,449,896 | -0.06(-1.54%) |
Sep 09, 2021 | 3.648 | 3.740 | 3.585 | 3.691 | 16,017,318 | +0.13(+3.78%) |
Sep 08, 2021 | 3.776 | 3.779 | 3.549 | 3.556 | 21,760,934 | -0.22(-5.82%) |
Sep 07, 2021 | 3.755 | 3.825 | 3.719 | 3.776 | 6,683,363 | +0.09(+2.30%) |
Sep 03, 2021 | 3.776 | 3.794 | 3.691 | 3.691 | 9,801,522 | -0.03(-0.76%) |
Sep 02, 2021 | 3.811 | 3.854 | 3.698 | 3.719 | 19,777,738 | -0.11(-2.78%) |
Sep 01, 2021 | 3.733 | 3.875 | 3.723 | 3.825 | 7,047,694 | -0.01(-0.37%) |
Aug 31, 2021 | 3.889 | 3.889 | 3.818 | 3.840 | 9,754,040 | -0.04(-0.91%) |
Aug 30, 2021 | 3.910 | 3.932 | 3.843 | 3.875 | 10,598,206 | -0.06(-1.44%) |
Aug 27, 2021 | 3.861 | 3.935 | 3.833 | 3.932 | 7,182,006 | +0.13(+3.35%) |
Aug 26, 2021 | 3.840 | 3.875 | 3.776 | 3.804 | 7,702,721 | -0.11(-2.89%) |
Aug 25, 2021 | 3.882 | 3.925 | 3.840 | 3.918 | 7,608,933 | +0.06(+1.47%) |
Aug 24, 2021 | 3.811 | 3.896 | 3.783 | 3.861 | 11,876,641 | +0.21(+5.83%) |
Aug 23, 2021 | 3.648 | 3.698 | 3.616 | 3.648 | 7,170,566 | +0.04(+1.18%) |
Aug 20, 2021 | 3.585 | 3.645 | 3.542 | 3.606 | 7,133,215 | -0.01(-0.20%) |
Aug 19, 2021 | 3.634 | 3.655 | 3.578 | 3.613 | 11,392,289 | -0.16(-4.32%) |
Aug 18, 2021 | 3.804 | 3.868 | 3.769 | 3.776 | 18,243,626 | -0.09(-2.38%) |
Aug 17, 2021 | 3.953 | 3.971 | 3.822 | 3.868 | 8,414,032 | -0.10(-2.62%) |
Aug 16, 2021 | 4.055 | 4.055 | 3.941 | 3.972 | 9,613,187 | -0.17(-4.03%) |
Aug 13, 2021 | 4.167 | 4.174 | 4.090 | 4.139 | 8,269,330 | -0.03(-0.83%) |
Aug 12, 2021 | 4.229 | 4.264 | 4.163 | 4.174 | 20,851,242 | -0.08(-1.96%) |
Aug 11, 2021 | 4.257 | 4.271 | 4.146 | 4.257 | 16,598,846 | +0.03(+0.82%) |
Aug 10, 2021 | 4.111 | 4.250 | 4.090 | 4.222 | 12,623,913 | +0.13(+3.06%) |
Aug 09, 2021 | 4.055 | 4.118 | 4.007 | 4.097 | 7,977,427 | -0.03(-0.67%) |
Aug 06, 2021 | 4.146 | 4.153 | 4.055 | 4.125 | 9,287,423 | +0.03(+0.85%) |
Aug 05, 2021 | 4.181 | 4.201 | 4.024 | 4.090 | 14,823,793 | -0.10(-2.33%) |
Aug 04, 2021 | 4.222 | 4.268 | 4.083 | 4.188 | 11,783,987 | +0.02(+0.50%) |
Aug 03, 2021 | 4.083 | 4.198 | 3.989 | 4.167 | 12,729,004 | +0.05(+1.18%) |
Aug 02, 2021 | 4.188 | 4.215 | 4.097 | 4.118 | 9,680,509 | -0.01(-0.17%) |
Jul 30, 2021 | 4.208 | 4.271 | 4.097 | 4.125 | 9,973,602 | -0.14(-3.26%) |
Jul 29, 2021 | 4.208 | 4.271 | 4.188 | 4.264 | 13,216,707 | +0.13(+3.03%) |
Jul 28, 2021 | 4.132 | 4.167 | 4.062 | 4.139 | 6,392,131 | +0.03(+0.85%) |
Jul 27, 2021 | 4.181 | 4.184 | 4.035 | 4.104 | 12,181,542 | -0.13(-2.96%) |
Jul 26, 2021 | 4.111 | 4.243 | 4.104 | 4.229 | 13,443,441 | +0.17(+4.11%) |
Jul 23, 2021 | 4.090 | 4.132 | 4.055 | 4.062 | 12,754,934 | +0.01(+0.34%) |
Jul 22, 2021 | 4.028 | 4.076 | 3.965 | 4.048 | 11,810,295 | +0.00(+0.00%) |
Jul 21, 2021 | 3.909 | 4.062 | 3.895 | 4.048 | 11,867,880 | +0.15(+3.93%) |
Jul 20, 2021 | 3.833 | 3.930 | 3.777 | 3.895 | 11,317,215 | +0.02(+0.54%) |
Jul 19, 2021 | 3.791 | 3.881 | 3.763 | 3.875 | 13,420,804 | -0.10(-2.62%) |
Jul 16, 2021 | 4.048 | 4.066 | 3.934 | 3.979 | 13,800,185 | -0.06(-1.55%) |
Jul 15, 2021 | 4.090 | 4.160 | 3.986 | 4.041 | 13,753,140 | -0.03(-0.85%) |
Jul 14, 2021 | 4.167 | 4.243 | 4.038 | 4.076 | 18,633,170 | +0.02(+0.51%) |
Jul 13, 2021 | 4.104 | 4.111 | 4.035 | 4.055 | 14,542,934 | +0.00(+0.00%) |
Jul 12, 2021 | 3.923 | 4.073 | 3.902 | 4.055 | 11,108,494 | +0.08(+2.10%) |
Jul 09, 2021 | 3.902 | 4.000 | 3.868 | 3.972 | 11,398,684 | +0.15(+3.82%) |
Jul 08, 2021 | 3.847 | 3.877 | 3.758 | 3.826 | 11,581,717 | -0.15(-3.68%) |
Jul 07, 2021 | 3.972 | 4.035 | 3.917 | 3.972 | 9,590,646 | +0.05(+1.24%) |
Jul 06, 2021 | 3.944 | 3.996 | 3.888 | 3.923 | 17,149,526 | -0.13(-3.09%) |
Jul 02, 2021 | 4.021 | 4.097 | 3.979 | 4.048 | 10,693,936 | +0.09(+2.28%) |
Jul 01, 2021 | 4.146 | 4.153 | 3.937 | 3.958 | 16,195,896 | -0.15(-3.56%) |
Jun 30, 2021 | 4.188 | 4.188 | 4.069 | 4.104 | 28,806,952 | -0.13(-2.96%) |
Jun 29, 2021 | 4.327 | 4.334 | 4.167 | 4.229 | 51,659,920 | -0.06(-1.30%) |
Jun 28, 2021 | 4.334 | 4.341 | 4.208 | 4.285 | 19,506,220 | -0.01(-0.16%) |
Jun 25, 2021 | 4.375 | 4.410 | 4.292 | 4.292 | 16,952,064 | -0.03(-0.80%) |
Jun 24, 2021 | 4.229 | 4.396 | 4.188 | 4.327 | 18,872,990 | +0.17(+4.19%) |
Jun 23, 2021 | 4.167 | 4.215 | 4.132 | 4.153 | 13,399,702 | +0.01(+0.17%) |
Jun 22, 2021 | 4.104 | 4.181 | 4.069 | 4.146 | 21,121,398 | +0.02(+0.51%) |
Jun 21, 2021 | 3.972 | 4.163 | 3.972 | 4.125 | 16,638,759 | +0.13(+3.13%) |
Jun 18, 2021 | 4.041 | 4.076 | 3.958 | 4.000 | 20,991,944 | +0.03(+0.70%) |
Jun 17, 2021 | 4.125 | 4.125 | 3.951 | 3.972 | 39,369,828 | -0.17(-4.19%) |
Jun 16, 2021 | 4.341 | 4.348 | 4.111 | 4.146 | 27,670,618 | -0.24(-5.55%) |
Jun 15, 2021 | 4.382 | 4.403 | 4.287 | 4.389 | 13,606,204 | -0.01(-0.32%) |
Jun 14, 2021 | 4.480 | 4.487 | 4.382 | 4.403 | 10,620,748 | -0.07(-1.56%) |
Jun 11, 2021 | 4.473 | 4.483 | 4.398 | 4.473 | 13,230,560 | +0.06(+1.42%) |
Jun 10, 2021 | 4.417 | 4.438 | 4.351 | 4.410 | 13,553,282 | +0.03(+0.63%) |
Jun 09, 2021 | 4.327 | 4.452 | 4.313 | 4.382 | 21,070,244 | +0.05(+1.12%) |
Jun 08, 2021 | 4.410 | 4.445 | 4.327 | 4.334 | 13,354,461 | -0.06(-1.27%) |
Jun 07, 2021 | 4.410 | 4.438 | 4.351 | 4.389 | 12,955,624 | -0.10(-2.32%) |
Jun 04, 2021 | 4.577 | 4.584 | 4.459 | 4.494 | 17,472,424 | +0.01(+0.16%) |
Jun 03, 2021 | 4.521 | 4.528 | 4.431 | 4.487 | 7,847,672 | -0.10(-2.12%) |
Jun 02, 2021 | 4.549 | 4.654 | 4.535 | 4.584 | 17,038,984 | -0.02(-0.45%) |
Jun 01, 2021 | 4.515 | 4.619 | 4.480 | 4.605 | 18,661,718 | +0.26(+5.92%) |
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,090,562 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,905,668 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,041,148 | +0.04(+0.99%) |
May 25, 2021 | 4.368 | 4.375 | 4.184 | 4.208 | 23,769,904 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,506,892 | -0.12(-2.69%) |
May 21, 2021 | 4.528 | 4.577 | 4.375 | 4.403 | 23,514,690 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,933,692 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,881,556 | -0.08(-1.62%) |
May 18, 2021 | 4.695 | 4.782 | 4.654 | 4.737 | 31,095,266 | +0.08(+1.79%) |
May 17, 2021 | 4.535 | 4.688 | 4.525 | 4.654 | 25,057,160 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,332,548 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.593 | 4.621 | 44,565,652 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.758 | 39,043,212 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.997 | 4.676 | 4.992 | 50,932,300 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.758 | 4.772 | 36,794,152 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.758 | 30,528,834 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,071,868 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,795,564 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.201 | 4.091 | 4.139 | 32,406,486 | +0.00(+0.00%) |
May 03, 2021 | 4.194 | 4.220 | 4.101 | 4.139 | 41,952,840 | -0.08(-1.95%) |
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,732,556 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,009,154 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.476 | 4.347 | 4.449 | 26,789,564 | +0.11(+2.54%) |
Apr 27, 2021 | 4.311 | 4.380 | 4.287 | 4.339 | 35,045,716 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.194 | 4.332 | 35,075,344 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.084 | 4.201 | 52,406,928 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.194 | 39,395,008 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,836 | +0.10(+2.60%) |
Apr 20, 2021 | 4.036 | 4.036 | 3.933 | 3.974 | 36,046,076 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.084 | 3.933 | 4.029 | 34,859,920 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,897,204 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,834,364 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.833 | 3.899 | 30,291,518 | +0.06(+1.61%) |
Apr 13, 2021 | 3.699 | 3.885 | 3.686 | 3.837 | 41,861,004 | +0.12(+3.14%) |
Apr 12, 2021 | 3.809 | 3.816 | 3.679 | 3.720 | 27,815,538 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,532,032 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,802,638 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,151,348 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,742,568 | +0.12(+3.50%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,907,252 | +0.03(+0.78%) |
Apr 01, 2021 | 3.686 | 3.706 | 3.489 | 3.514 | 34,747,684 | -0.16(-4.31%) |
Mar 31, 2021 | 3.555 | 3.679 | 3.555 | 3.672 | 37,369,280 | +0.17(+4.71%) |
Mar 30, 2021 | 3.452 | 3.534 | 3.390 | 3.507 | 27,778,266 | +0.07(+2.00%) |
Mar 29, 2021 | 3.397 | 3.493 | 3.383 | 3.438 | 39,228,860 | +0.01(+0.40%) |
Mar 26, 2021 | 3.376 | 3.490 | 3.307 | 3.424 | 29,864,336 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.287 | 31,027,928 | +0.04(+1.27%) |
Mar 24, 2021 | 3.314 | 3.383 | 3.232 | 3.246 | 17,877,390 | -0.05(-1.46%) |
Mar 23, 2021 | 3.431 | 3.459 | 3.252 | 3.294 | 20,716,176 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.349 | 3.438 | 17,274,290 | -0.12(-3.29%) |
Mar 19, 2021 | 3.548 | 3.603 | 3.459 | 3.555 | 21,596,286 | +0.07(+1.97%) |
Mar 18, 2021 | 3.589 | 3.644 | 3.473 | 3.486 | 17,421,266 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.610 | 3.466 | 3.562 | 16,865,908 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.562 | 3.452 | 3.514 | 16,696,234 | +0.06(+1.59%) |
Mar 15, 2021 | 3.376 | 3.459 | 3.314 | 3.459 | 12,546,251 | +0.08(+2.44%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.351 | 3.376 | 12,370,153 | -0.07(-1.94%) |
Mar 11, 2021 | 3.395 | 3.450 | 3.340 | 3.443 | 19,622,012 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.251 | 3.135 | 3.231 | 14,626,925 | +0.02(+0.64%) |
Mar 09, 2021 | 3.142 | 3.313 | 3.075 | 3.210 | 21,277,228 | +0.05(+1.52%) |
Mar 08, 2021 | 3.334 | 3.388 | 3.149 | 3.162 | 18,428,028 | -0.18(-5.52%) |
Mar 05, 2021 | 3.251 | 3.354 | 3.210 | 3.347 | 15,654,769 | +0.12(+3.60%) |
Mar 04, 2021 | 3.340 | 3.409 | 3.197 | 3.231 | 19,468,508 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.306 | 3.128 | 3.265 | 15,250,115 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.129 | 3.258 | 15,134,814 | +0.02(+0.63%) |
Mar 01, 2021 | 3.245 | 3.334 | 3.176 | 3.238 | 12,087,805 | +0.10(+3.28%) |
Feb 26, 2021 | 3.265 | 3.265 | 3.118 | 3.135 | 13,174,321 | -0.08(-2.35%) |
Feb 25, 2021 | 3.436 | 3.457 | 3.183 | 3.210 | 12,184,625 | -0.22(-6.39%) |
Feb 24, 2021 | 3.340 | 3.450 | 3.327 | 3.429 | 20,665,120 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.046 | 3.238 | 11,721,527 | +0.13(+4.19%) |
Feb 22, 2021 | 2.943 | 3.197 | 2.923 | 3.108 | 12,537,958 | -0.06(-1.94%) |
Feb 19, 2021 | 3.094 | 3.169 | 3.094 | 3.169 | 11,293,569 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.121 | 3.032 | 3.060 | 6,249,046 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.142 | 3.060 | 3.073 | 7,761,890 | -0.05(-1.53%) |
Feb 16, 2021 | 3.115 | 3.162 | 3.094 | 3.121 | 4,001,944 | +0.04(+1.33%) |
Feb 12, 2021 | 3.039 | 3.101 | 3.012 | 3.080 | 5,224,879 | +0.02(+0.67%) |
Feb 11, 2021 | 3.073 | 3.115 | 3.026 | 3.060 | 7,295,786 | +0.07(+2.29%) |
Feb 10, 2021 | 3.060 | 3.067 | 2.957 | 2.991 | 6,187,970 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.080 | 2.964 | 3.073 | 5,527,969 | +0.01(+0.22%) |
Feb 08, 2021 | 3.094 | 3.149 | 3.032 | 3.067 | 7,466,246 | -0.01(-0.22%) |
Feb 05, 2021 | 2.957 | 3.115 | 2.950 | 3.073 | 10,829,444 | +0.16(+5.40%) |
Feb 04, 2021 | 2.984 | 3.005 | 2.909 | 2.916 | 7,870,165 | -0.07(-2.29%) |
Feb 03, 2021 | 2.991 | 3.046 | 2.964 | 2.984 | 7,064,990 | +0.05(+1.87%) |
Feb 02, 2021 | 2.971 | 2.978 | 2.902 | 2.930 | 6,151,337 | +0.02(+0.71%) |
Feb 01, 2021 | 2.937 | 2.950 | 2.848 | 2.909 | 6,128,950 | +0.01(+0.24%) |
Jan 29, 2021 | 2.957 | 2.991 | 2.868 | 2.902 | 8,519,774 | -0.16(-5.15%) |
Jan 28, 2021 | 2.971 | 3.080 | 2.937 | 3.060 | 7,070,718 | +0.10(+3.47%) |
Jan 27, 2021 | 2.978 | 3.053 | 2.895 | 2.957 | 9,957,617 | -0.12(-3.79%) |
Jan 26, 2021 | 3.176 | 3.190 | 3.060 | 3.073 | 10,359,538 | +0.00(+0.00%) |
Jan 25, 2021 | 3.176 | 3.183 | 3.026 | 3.073 | 5,140,398 | -0.10(-3.02%) |
Jan 22, 2021 | 3.101 | 3.176 | 3.094 | 3.169 | 6,593,442 | -0.01(-0.22%) |
Jan 21, 2021 | 3.231 | 3.238 | 3.156 | 3.176 | 4,876,734 | -0.01(-0.43%) |
Jan 20, 2021 | 3.251 | 3.269 | 3.190 | 3.190 | 10,220,254 | -0.08(-2.51%) |
Jan 19, 2021 | 3.334 | 3.354 | 3.197 | 3.272 | 33,167,354 | -0.06(-1.85%) |
Jan 15, 2021 | 3.498 | 3.505 | 3.313 | 3.334 | 14,101,403 | -0.31(-8.63%) |
Jan 14, 2021 | 3.518 | 3.655 | 3.498 | 3.648 | 8,005,926 | +0.21(+5.96%) |
Jan 13, 2021 | 3.450 | 3.491 | 3.395 | 3.443 | 9,870,136 | -0.09(-2.52%) |
Jan 12, 2021 | 3.518 | 3.580 | 3.491 | 3.532 | 8,716,361 | +0.00(+0.00%) |
Jan 11, 2021 | 3.546 | 3.621 | 3.512 | 3.532 | 8,644,739 | -0.17(-4.62%) |
Jan 08, 2021 | 3.710 | 3.744 | 3.607 | 3.703 | 5,479,658 | -0.01(-0.18%) |
Jan 07, 2021 | 3.731 | 3.737 | 3.648 | 3.710 | 11,074,208 | +0.09(+2.46%) |
Jan 06, 2021 | 3.477 | 3.710 | 3.464 | 3.621 | 11,957,470 | +0.16(+4.75%) |
Jan 05, 2021 | 3.368 | 3.488 | 3.337 | 3.457 | 7,461,682 | +0.07(+2.02%) |
Jan 04, 2021 | 3.368 | 3.416 | 3.293 | 3.388 | 10,632,102 | +0.19(+6.00%) |
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,824,714 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.272 | 3.200 | 3.245 | 4,824,714 | +0.02(+0.64%) |
Dec 29, 2020 | 3.217 | 3.299 | 3.183 | 3.224 | 5,930,790 | +0.07(+2.17%) |
Dec 28, 2020 | 3.183 | 3.183 | 3.115 | 3.156 | 3,971,491 | -0.03(-0.86%) |
Dec 24, 2020 | 3.176 | 3.190 | 3.142 | 3.183 | 1,063,090 | +0.00(+0.00%) |
Dec 23, 2020 | 3.183 | 3.217 | 3.156 | 3.183 | 2,555,891 | -0.01(-0.21%) |
Dec 22, 2020 | 3.224 | 3.238 | 3.142 | 3.190 | 4,177,652 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.292 | 3.177 | 3.245 | 7,443,807 | -0.08(-2.45%) |
Dec 18, 2020 | 3.333 | 3.371 | 3.306 | 3.326 | 7,265,026 | +0.06(+1.87%) |
Dec 17, 2020 | 3.272 | 3.330 | 3.245 | 3.265 | 6,247,634 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.197 | 3.109 | 3.184 | 3,407,819 | -0.01(-0.43%) |
Dec 15, 2020 | 3.163 | 3.211 | 3.129 | 3.197 | 4,787,286 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.095 | 3.007 | 3.041 | 4,654,910 | -0.05(-1.76%) |
Dec 11, 2020 | 3.095 | 3.116 | 3.068 | 3.095 | 3,932,699 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.986 | 3.129 | 9,932,364 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.088 | 2.945 | 2.952 | 19,194,216 | -0.10(-3.34%) |
Dec 08, 2020 | 3.061 | 3.122 | 3.047 | 3.054 | 6,048,318 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.156 | 3.068 | 3.102 | 8,214,018 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.095 | 3.000 | 3.068 | 11,753,408 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.959 | 2.973 | 11,461,019 | -0.07(-2.24%) |
Dec 02, 2020 | 3.047 | 3.088 | 3.020 | 3.041 | 8,147,492 | -0.07(-2.19%) |
Dec 01, 2020 | 2.993 | 3.129 | 2.986 | 3.109 | 8,935,495 | +0.24(+8.55%) |
Nov 30, 2020 | 2.918 | 2.925 | 2.857 | 2.864 | 5,876,132 | -0.01(-0.47%) |
Nov 27, 2020 | 2.905 | 2.928 | 2.871 | 2.877 | 2,415,599 | -0.02(-0.70%) |
Nov 25, 2020 | 2.864 | 2.932 | 2.843 | 2.898 | 8,766,544 | +0.02(+0.71%) |
Nov 24, 2020 | 2.789 | 2.905 | 2.789 | 2.877 | 10,505,606 | +0.12(+4.44%) |
Nov 23, 2020 | 2.728 | 2.775 | 2.728 | 2.755 | 3,366,837 | +0.05(+1.76%) |
Nov 20, 2020 | 2.694 | 2.735 | 2.694 | 2.707 | 5,325,285 | -0.01(-0.25%) |
Nov 19, 2020 | 2.687 | 2.741 | 2.667 | 2.714 | 4,625,214 | +0.05(+2.05%) |
Nov 18, 2020 | 2.741 | 2.755 | 2.653 | 2.660 | 4,770,641 | -0.07(-2.74%) |
Nov 17, 2020 | 2.653 | 2.758 | 2.622 | 2.735 | 7,855,641 | +0.10(+3.88%) |
Nov 16, 2020 | 2.626 | 2.646 | 2.599 | 2.633 | 6,349,987 | +0.03(+1.04%) |
Nov 13, 2020 | 2.571 | 2.619 | 2.544 | 2.605 | 3,804,951 | +0.02(+0.79%) |
Nov 12, 2020 | 2.639 | 2.673 | 2.551 | 2.585 | 5,189,590 | -0.04(-1.55%) |
Nov 11, 2020 | 2.673 | 2.680 | 2.622 | 2.626 | 4,975,577 | +0.02(+0.78%) |
Nov 10, 2020 | 2.701 | 2.741 | 2.599 | 2.605 | 15,991,760 | -0.18(-6.36%) |
Nov 09, 2020 | 2.891 | 2.908 | 2.758 | 2.782 | 9,061,534 | -0.05(-1.86%) |
Nov 06, 2020 | 2.733 | 2.842 | 2.720 | 2.835 | 8,224,954 | +0.10(+3.71%) |
Nov 05, 2020 | 2.659 | 2.754 | 2.652 | 2.733 | 8,648,358 | +0.10(+3.86%) |
Nov 04, 2020 | 2.693 | 2.700 | 2.618 | 2.632 | 6,832,959 | -0.09(-3.47%) |
Nov 03, 2020 | 2.659 | 2.747 | 2.646 | 2.727 | 11,314,336 | +0.09(+3.60%) |
Nov 02, 2020 | 2.612 | 2.666 | 2.605 | 2.632 | 4,022,211 | +0.05(+2.10%) |
Oct 30, 2020 | 2.618 | 2.622 | 2.541 | 2.578 | 11,608,936 | -0.07(-2.56%) |
Oct 29, 2020 | 2.558 | 2.669 | 2.532 | 2.646 | 6,471,741 | +0.05(+1.82%) |
Oct 28, 2020 | 2.700 | 2.713 | 2.591 | 2.598 | 14,014,082 | -0.24(-8.57%) |
Oct 27, 2020 | 2.788 | 2.869 | 2.774 | 2.842 | 14,536,614 | +0.07(+2.44%) |
Oct 26, 2020 | 2.788 | 2.821 | 2.735 | 2.774 | 3,425,586 | -0.03(-0.97%) |
Oct 23, 2020 | 2.767 | 2.821 | 2.744 | 2.801 | 6,570,209 | +0.02(+0.73%) |
Oct 22, 2020 | 2.801 | 2.835 | 2.774 | 2.781 | 7,983,949 | +0.02(+0.74%) |
Oct 21, 2020 | 2.761 | 2.815 | 2.754 | 2.761 | 3,374,667 | +0.01(+0.25%) |
Oct 20, 2020 | 2.740 | 2.815 | 2.740 | 2.754 | 5,300,434 | +0.02(+0.74%) |
Oct 19, 2020 | 2.761 | 2.838 | 2.703 | 2.733 | 10,345,649 | -0.01(-0.49%) |
Oct 16, 2020 | 2.754 | 2.781 | 2.720 | 2.747 | 4,301,067 | +0.03(+0.99%) |
Oct 15, 2020 | 2.605 | 2.747 | 2.598 | 2.720 | 4,988,013 | +0.05(+2.03%) |
Oct 14, 2020 | 2.686 | 2.693 | 2.652 | 2.666 | 6,931,189 | -0.01(-0.25%) |
Oct 13, 2020 | 2.632 | 2.686 | 2.598 | 2.673 | 6,917,869 | +0.00(+0.00%) |
Oct 12, 2020 | 2.679 | 2.693 | 2.649 | 2.673 | 2,873,586 | +0.02(+0.77%) |
Oct 09, 2020 | 2.693 | 2.703 | 2.618 | 2.652 | 12,029,568 | -0.03(-1.26%) |
Oct 08, 2020 | 2.686 | 2.727 | 2.639 | 2.686 | 8,439,232 | +0.03(+1.28%) |
Oct 07, 2020 | 2.706 | 2.744 | 2.646 | 2.652 | 8,170,270 | +0.05(+2.08%) |
Oct 06, 2020 | 2.673 | 2.686 | 2.571 | 2.598 | 8,354,565 | -0.05(-1.79%) |
Oct 05, 2020 | 2.503 | 2.652 | 2.490 | 2.646 | 8,218,169 | +0.20(+8.01%) |
Oct 02, 2020 | 2.415 | 2.490 | 2.415 | 2.449 | 5,434,234 | +0.00(+0.00%) |