Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,089,764 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,904,252 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,040,228 | +0.04(+0.99%) |
May 25, 2021 | 4.369 | 4.376 | 4.184 | 4.209 | 23,768,910 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,504,404 | -0.12(-2.69%) |
May 21, 2021 | 4.529 | 4.577 | 4.376 | 4.403 | 23,513,706 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,932,942 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,880,224 | -0.08(-1.62%) |
May 18, 2021 | 4.696 | 4.783 | 4.654 | 4.737 | 31,093,964 | +0.08(+1.79%) |
May 17, 2021 | 4.536 | 4.689 | 4.525 | 4.654 | 25,056,112 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,330,944 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.594 | 4.621 | 44,563,784 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.759 | 39,041,576 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.998 | 4.676 | 4.992 | 50,930,168 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.759 | 4.772 | 36,792,612 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.759 | 30,527,556 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,070,232 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,793,980 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.202 | 4.092 | 4.140 | 32,405,130 | +0.00(+0.00%) |
May 03, 2021 | 4.195 | 4.220 | 4.101 | 4.140 | 41,951,084 | -0.08(-1.95%) |
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,731,104 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,007,772 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.477 | 4.347 | 4.449 | 26,788,442 | +0.11(+2.54%) |
Apr 27, 2021 | 4.312 | 4.380 | 4.288 | 4.339 | 35,044,252 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.195 | 4.332 | 35,073,876 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.085 | 4.202 | 52,404,732 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.195 | 39,393,360 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,218 | +0.10(+2.59%) |
Apr 20, 2021 | 4.037 | 4.037 | 3.933 | 3.975 | 36,044,564 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.085 | 3.933 | 4.030 | 34,858,460 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,895,952 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,833,198 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.834 | 3.899 | 30,290,250 | +0.06(+1.61%) |
Apr 13, 2021 | 3.700 | 3.885 | 3.686 | 3.837 | 41,859,252 | +0.12(+3.14%) |
Apr 12, 2021 | 3.810 | 3.816 | 3.679 | 3.720 | 27,814,374 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,530,796 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,801,306 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,149,332 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,741,156 | +0.12(+3.49%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,905,664 | +0.03(+0.78%) |
Apr 01, 2021 | 3.686 | 3.706 | 3.489 | 3.514 | 34,746,228 | -0.16(-4.31%) |
Mar 31, 2021 | 3.555 | 3.679 | 3.555 | 3.672 | 37,367,716 | +0.17(+4.71%) |
Mar 30, 2021 | 3.452 | 3.535 | 3.390 | 3.507 | 27,777,102 | +0.07(+2.00%) |
Mar 29, 2021 | 3.397 | 3.493 | 3.383 | 3.438 | 39,227,216 | +0.01(+0.40%) |
Mar 26, 2021 | 3.376 | 3.490 | 3.308 | 3.425 | 29,863,086 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.287 | 31,026,628 | +0.04(+1.27%) |
Mar 24, 2021 | 3.314 | 3.383 | 3.232 | 3.246 | 17,876,642 | -0.05(-1.46%) |
Mar 23, 2021 | 3.431 | 3.459 | 3.253 | 3.294 | 20,715,308 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.349 | 3.438 | 17,273,568 | -0.12(-3.29%) |
Mar 19, 2021 | 3.548 | 3.603 | 3.459 | 3.555 | 21,595,382 | +0.07(+1.97%) |
Mar 18, 2021 | 3.590 | 3.645 | 3.473 | 3.486 | 17,420,538 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.610 | 3.466 | 3.562 | 16,865,202 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.562 | 3.452 | 3.514 | 16,695,535 | +0.06(+1.59%) |
Mar 15, 2021 | 3.376 | 3.459 | 3.314 | 3.459 | 12,545,726 | +0.08(+2.44%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.351 | 3.376 | 12,369,635 | -0.07(-1.94%) |
Mar 11, 2021 | 3.395 | 3.450 | 3.341 | 3.443 | 19,621,192 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.252 | 3.135 | 3.231 | 14,626,314 | +0.02(+0.64%) |
Mar 09, 2021 | 3.142 | 3.313 | 3.075 | 3.211 | 21,276,340 | +0.05(+1.52%) |
Mar 08, 2021 | 3.334 | 3.388 | 3.149 | 3.163 | 18,427,258 | -0.18(-5.52%) |
Mar 05, 2021 | 3.252 | 3.354 | 3.211 | 3.347 | 15,654,115 | +0.12(+3.60%) |
Mar 04, 2021 | 3.341 | 3.409 | 3.197 | 3.231 | 19,467,694 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.306 | 3.128 | 3.265 | 15,249,478 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.129 | 3.258 | 15,134,182 | +0.02(+0.63%) |
Mar 01, 2021 | 3.245 | 3.334 | 3.176 | 3.238 | 12,087,300 | +0.10(+3.28%) |
Feb 26, 2021 | 3.265 | 3.265 | 3.118 | 3.135 | 13,173,771 | -0.08(-2.35%) |
Feb 25, 2021 | 3.436 | 3.457 | 3.183 | 3.211 | 12,184,116 | -0.22(-6.39%) |
Feb 24, 2021 | 3.341 | 3.450 | 3.327 | 3.430 | 20,664,256 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.046 | 3.238 | 11,721,037 | +0.13(+4.18%) |
Feb 22, 2021 | 2.944 | 3.197 | 2.923 | 3.108 | 12,537,434 | -0.06(-1.94%) |
Feb 19, 2021 | 3.094 | 3.169 | 3.094 | 3.169 | 11,293,097 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.122 | 3.033 | 3.060 | 6,248,785 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.142 | 3.060 | 3.074 | 7,761,565 | -0.05(-1.54%) |
Feb 16, 2021 | 3.115 | 3.163 | 3.094 | 3.122 | 4,001,777 | +0.04(+1.33%) |
Feb 12, 2021 | 3.039 | 3.101 | 3.012 | 3.080 | 5,224,660 | +0.02(+0.67%) |
Feb 11, 2021 | 3.074 | 3.115 | 3.026 | 3.060 | 7,295,481 | +0.07(+2.29%) |
Feb 10, 2021 | 3.060 | 3.067 | 2.957 | 2.991 | 6,187,712 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.080 | 2.964 | 3.074 | 5,527,738 | +0.01(+0.22%) |
Feb 08, 2021 | 3.094 | 3.149 | 3.033 | 3.067 | 7,465,934 | -0.01(-0.22%) |
Feb 05, 2021 | 2.957 | 3.115 | 2.950 | 3.074 | 10,828,991 | +0.16(+5.40%) |
Feb 04, 2021 | 2.985 | 3.005 | 2.909 | 2.916 | 7,869,836 | -0.07(-2.29%) |
Feb 03, 2021 | 2.991 | 3.046 | 2.964 | 2.985 | 7,064,695 | +0.05(+1.87%) |
Feb 02, 2021 | 2.971 | 2.978 | 2.902 | 2.930 | 6,151,080 | +0.02(+0.71%) |
Feb 01, 2021 | 2.937 | 2.950 | 2.848 | 2.909 | 6,128,694 | +0.01(+0.24%) |
Jan 29, 2021 | 2.957 | 2.991 | 2.868 | 2.902 | 8,519,418 | -0.16(-5.15%) |
Jan 28, 2021 | 2.971 | 3.080 | 2.937 | 3.060 | 7,070,423 | +0.10(+3.47%) |
Jan 27, 2021 | 2.978 | 3.053 | 2.896 | 2.957 | 9,957,201 | -0.12(-3.79%) |
Jan 26, 2021 | 3.176 | 3.190 | 3.060 | 3.074 | 10,359,105 | +0.00(+0.00%) |
Jan 25, 2021 | 3.176 | 3.183 | 3.026 | 3.074 | 5,140,184 | -0.10(-3.02%) |
Jan 22, 2021 | 3.101 | 3.176 | 3.094 | 3.169 | 6,593,167 | -0.01(-0.22%) |
Jan 21, 2021 | 3.231 | 3.238 | 3.156 | 3.176 | 4,876,530 | -0.01(-0.43%) |
Jan 20, 2021 | 3.252 | 3.269 | 3.190 | 3.190 | 10,219,826 | -0.08(-2.51%) |
Jan 19, 2021 | 3.334 | 3.354 | 3.197 | 3.272 | 33,165,968 | -0.06(-1.85%) |
Jan 15, 2021 | 3.498 | 3.505 | 3.313 | 3.334 | 14,100,814 | -0.31(-8.63%) |
Jan 14, 2021 | 3.519 | 3.655 | 3.498 | 3.649 | 8,005,591 | +0.21(+5.96%) |
Jan 13, 2021 | 3.450 | 3.491 | 3.395 | 3.443 | 9,869,724 | -0.09(-2.52%) |
Jan 12, 2021 | 3.519 | 3.580 | 3.491 | 3.532 | 8,715,996 | +0.00(+0.00%) |
Jan 11, 2021 | 3.546 | 3.621 | 3.512 | 3.532 | 8,644,378 | -0.17(-4.62%) |
Jan 08, 2021 | 3.710 | 3.744 | 3.608 | 3.703 | 5,479,429 | -0.01(-0.18%) |
Jan 07, 2021 | 3.731 | 3.738 | 3.649 | 3.710 | 11,073,745 | +0.09(+2.46%) |
Jan 06, 2021 | 3.477 | 3.710 | 3.464 | 3.621 | 11,956,970 | +0.16(+4.75%) |
Jan 05, 2021 | 3.368 | 3.488 | 3.337 | 3.457 | 7,461,370 | +0.07(+2.02%) |
Jan 04, 2021 | 3.368 | 3.416 | 3.293 | 3.388 | 10,631,658 | +0.19(+6.00%) |
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,824,513 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.272 | 3.200 | 3.245 | 4,824,513 | +0.02(+0.64%) |
Dec 29, 2020 | 3.217 | 3.299 | 3.183 | 3.224 | 5,930,543 | +0.07(+2.17%) |
Dec 28, 2020 | 3.183 | 3.183 | 3.115 | 3.156 | 3,971,325 | -0.03(-0.86%) |
Dec 24, 2020 | 3.176 | 3.190 | 3.142 | 3.183 | 1,063,046 | +0.00(+0.00%) |
Dec 23, 2020 | 3.183 | 3.217 | 3.156 | 3.183 | 2,555,784 | -0.01(-0.21%) |
Dec 22, 2020 | 3.224 | 3.238 | 3.142 | 3.190 | 4,177,477 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.293 | 3.177 | 3.245 | 7,443,496 | -0.08(-2.45%) |
Dec 18, 2020 | 3.333 | 3.371 | 3.306 | 3.327 | 7,264,723 | +0.06(+1.88%) |
Dec 17, 2020 | 3.272 | 3.330 | 3.245 | 3.265 | 6,247,373 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.197 | 3.109 | 3.184 | 3,407,677 | -0.01(-0.43%) |
Dec 15, 2020 | 3.163 | 3.211 | 3.129 | 3.197 | 4,787,086 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.095 | 3.007 | 3.041 | 4,654,716 | -0.05(-1.76%) |
Dec 11, 2020 | 3.095 | 3.116 | 3.068 | 3.095 | 3,932,534 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.986 | 3.129 | 9,931,949 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.088 | 2.946 | 2.952 | 19,193,414 | -0.10(-3.34%) |
Dec 08, 2020 | 3.061 | 3.122 | 3.048 | 3.054 | 6,048,065 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.156 | 3.068 | 3.102 | 8,213,674 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.095 | 3.000 | 3.068 | 11,752,916 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.959 | 2.973 | 11,460,540 | -0.07(-2.24%) |
Dec 02, 2020 | 3.048 | 3.088 | 3.020 | 3.041 | 8,147,151 | -0.07(-2.19%) |
Dec 01, 2020 | 2.993 | 3.129 | 2.986 | 3.109 | 8,935,121 | +0.24(+8.55%) |
Nov 30, 2020 | 2.918 | 2.925 | 2.857 | 2.864 | 5,875,886 | -0.01(-0.47%) |
Nov 27, 2020 | 2.905 | 2.929 | 2.871 | 2.878 | 2,415,498 | -0.02(-0.70%) |
Nov 25, 2020 | 2.864 | 2.932 | 2.844 | 2.898 | 8,766,177 | +0.02(+0.71%) |
Nov 24, 2020 | 2.789 | 2.905 | 2.789 | 2.878 | 10,505,167 | +0.12(+4.44%) |
Nov 23, 2020 | 2.728 | 2.776 | 2.728 | 2.755 | 3,366,696 | +0.05(+1.76%) |
Nov 20, 2020 | 2.694 | 2.735 | 2.694 | 2.707 | 5,325,062 | -0.01(-0.25%) |
Nov 19, 2020 | 2.687 | 2.741 | 2.667 | 2.714 | 4,625,020 | +0.05(+2.05%) |
Nov 18, 2020 | 2.741 | 2.755 | 2.653 | 2.660 | 4,770,441 | -0.07(-2.74%) |
Nov 17, 2020 | 2.653 | 2.759 | 2.622 | 2.735 | 7,855,313 | +0.10(+3.88%) |
Nov 16, 2020 | 2.626 | 2.646 | 2.599 | 2.633 | 6,349,722 | +0.03(+1.04%) |
Nov 13, 2020 | 2.571 | 2.619 | 2.544 | 2.605 | 3,804,792 | +0.02(+0.79%) |
Nov 12, 2020 | 2.639 | 2.673 | 2.551 | 2.585 | 5,189,373 | -0.04(-1.55%) |
Nov 11, 2020 | 2.673 | 2.680 | 2.622 | 2.626 | 4,975,369 | +0.02(+0.78%) |
Nov 10, 2020 | 2.701 | 2.741 | 2.599 | 2.605 | 15,991,091 | -0.18(-6.36%) |
Nov 09, 2020 | 2.891 | 2.908 | 2.759 | 2.782 | 9,061,156 | -0.05(-1.86%) |
Nov 06, 2020 | 2.734 | 2.842 | 2.720 | 2.835 | 8,224,611 | +0.10(+3.71%) |
Nov 05, 2020 | 2.659 | 2.754 | 2.652 | 2.734 | 8,647,997 | +0.10(+3.86%) |
Nov 04, 2020 | 2.693 | 2.700 | 2.619 | 2.632 | 6,832,674 | -0.09(-3.47%) |
Nov 03, 2020 | 2.659 | 2.747 | 2.646 | 2.727 | 11,313,863 | +0.09(+3.60%) |
Nov 02, 2020 | 2.612 | 2.666 | 2.605 | 2.632 | 4,022,043 | +0.05(+2.10%) |
Oct 30, 2020 | 2.619 | 2.622 | 2.541 | 2.578 | 11,608,451 | -0.07(-2.56%) |
Oct 29, 2020 | 2.558 | 2.669 | 2.532 | 2.646 | 6,471,471 | +0.05(+1.82%) |
Oct 28, 2020 | 2.700 | 2.713 | 2.591 | 2.598 | 14,013,497 | -0.24(-8.57%) |
Oct 27, 2020 | 2.788 | 2.869 | 2.774 | 2.842 | 14,536,007 | +0.07(+2.44%) |
Oct 26, 2020 | 2.788 | 2.822 | 2.735 | 2.774 | 3,425,443 | -0.03(-0.97%) |
Oct 23, 2020 | 2.767 | 2.822 | 2.744 | 2.801 | 6,569,934 | +0.02(+0.73%) |
Oct 22, 2020 | 2.801 | 2.835 | 2.774 | 2.781 | 7,983,615 | +0.02(+0.74%) |
Oct 21, 2020 | 2.761 | 2.815 | 2.754 | 2.761 | 3,374,526 | +0.01(+0.25%) |
Oct 20, 2020 | 2.740 | 2.815 | 2.740 | 2.754 | 5,300,212 | +0.02(+0.74%) |
Oct 19, 2020 | 2.761 | 2.838 | 2.703 | 2.734 | 10,345,217 | -0.01(-0.49%) |
Oct 16, 2020 | 2.754 | 2.781 | 2.720 | 2.747 | 4,300,887 | +0.03(+1.00%) |
Oct 15, 2020 | 2.605 | 2.747 | 2.598 | 2.720 | 4,987,804 | +0.05(+2.03%) |
Oct 14, 2020 | 2.686 | 2.693 | 2.652 | 2.666 | 6,930,899 | -0.01(-0.25%) |
Oct 13, 2020 | 2.632 | 2.686 | 2.598 | 2.673 | 6,917,580 | +0.00(+0.00%) |
Oct 12, 2020 | 2.679 | 2.693 | 2.649 | 2.673 | 2,873,466 | +0.02(+0.77%) |
Oct 09, 2020 | 2.693 | 2.703 | 2.619 | 2.652 | 12,029,066 | -0.03(-1.26%) |
Oct 08, 2020 | 2.686 | 2.727 | 2.639 | 2.686 | 8,438,879 | +0.03(+1.28%) |
Oct 07, 2020 | 2.707 | 2.744 | 2.646 | 2.652 | 8,169,929 | +0.05(+2.08%) |
Oct 06, 2020 | 2.673 | 2.686 | 2.571 | 2.598 | 8,354,217 | -0.05(-1.79%) |
Oct 05, 2020 | 2.504 | 2.652 | 2.490 | 2.646 | 8,217,826 | +0.20(+8.01%) |
Oct 02, 2020 | 2.416 | 2.490 | 2.416 | 2.449 | 5,434,007 | +0.00(+0.00%) |
Oct 01, 2020 | 2.476 | 2.493 | 2.416 | 2.449 | 6,085,590 | -0.05(-2.16%) |
Sep 30, 2020 | 2.449 | 2.551 | 2.449 | 2.504 | 7,870,004 | +0.12(+5.11%) |
Sep 29, 2020 | 2.463 | 2.490 | 2.382 | 2.382 | 10,003,047 | -0.07(-2.76%) |
Sep 28, 2020 | 2.551 | 2.564 | 2.422 | 2.449 | 12,664,813 | -0.03(-1.36%) |
Sep 25, 2020 | 2.449 | 2.514 | 2.446 | 2.483 | 6,578,211 | -0.03(-1.08%) |
Sep 24, 2020 | 2.476 | 2.558 | 2.446 | 2.510 | 6,780,472 | +0.02(+0.82%) |
Sep 23, 2020 | 2.504 | 2.558 | 2.476 | 2.490 | 6,932,178 | -0.07(-2.65%) |
Sep 22, 2020 | 2.585 | 2.591 | 2.520 | 2.558 | 5,523,551 | +0.00(+0.00%) |
Sep 21, 2020 | 2.632 | 2.646 | 2.531 | 2.558 | 18,332,038 | -0.08(-3.08%) |
Sep 18, 2020 | 2.761 | 2.788 | 2.625 | 2.639 | 10,861,659 | -0.15(-5.34%) |
Sep 17, 2020 | 2.686 | 2.822 | 2.666 | 2.788 | 10,823,586 | +0.05(+1.98%) |
Sep 16, 2020 | 2.727 | 2.771 | 2.683 | 2.734 | 8,924,513 | -0.01(-0.25%) |
Sep 15, 2020 | 2.605 | 2.767 | 2.605 | 2.740 | 13,088,424 | +0.13(+4.92%) |
Sep 14, 2020 | 2.578 | 2.619 | 2.531 | 2.612 | 5,424,397 | +0.09(+3.49%) |
Sep 11, 2020 | 2.551 | 2.632 | 2.520 | 2.524 | 6,734,870 | -0.01(-0.27%) |
Sep 10, 2020 | 2.598 | 2.663 | 2.517 | 2.531 | 8,331,154 | -0.09(-3.36%) |
Sep 09, 2020 | 2.591 | 2.659 | 2.585 | 2.619 | 9,512,549 | +0.14(+5.45%) |
Sep 08, 2020 | 2.456 | 2.524 | 2.426 | 2.483 | 9,128,953 | -0.06(-2.39%) |
Sep 04, 2020 | 2.510 | 2.585 | 2.426 | 2.544 | 12,741,866 | +0.05(+2.17%) |
Sep 03, 2020 | 2.510 | 2.564 | 2.443 | 2.490 | 8,855,110 | +0.01(+0.27%) |
Sep 02, 2020 | 2.551 | 2.551 | 2.449 | 2.483 | 5,206,975 | -0.04(-1.61%) |
Sep 01, 2020 | 2.422 | 2.531 | 2.409 | 2.524 | 6,716,362 | +0.16(+6.57%) |
Aug 31, 2020 | 2.436 | 2.436 | 2.361 | 2.368 | 3,862,685 | -0.09(-3.58%) |
Aug 28, 2020 | 2.361 | 2.456 | 2.355 | 2.456 | 4,890,872 | +0.09(+4.01%) |
Aug 27, 2020 | 2.389 | 2.389 | 2.294 | 2.361 | 6,430,624 | +0.00(+0.00%) |
Aug 26, 2020 | 2.429 | 2.463 | 2.314 | 2.361 | 8,888,078 | -0.05(-2.24%) |
Aug 25, 2020 | 2.368 | 2.416 | 2.328 | 2.416 | 5,904,778 | +0.02(+0.85%) |
Aug 24, 2020 | 2.389 | 2.409 | 2.355 | 2.395 | 4,946,875 | +0.01(+0.57%) |
Aug 21, 2020 | 2.422 | 2.429 | 2.338 | 2.382 | 9,533,307 | -0.10(-4.09%) |
Aug 20, 2020 | 2.361 | 2.490 | 2.341 | 2.483 | 13,018,133 | +0.03(+1.38%) |
Aug 19, 2020 | 2.456 | 2.507 | 2.422 | 2.449 | 15,215,591 | +0.02(+0.84%) |
Aug 18, 2020 | 2.287 | 2.436 | 2.280 | 2.429 | 13,028,693 | +0.22(+9.79%) |
Aug 17, 2020 | 2.273 | 2.311 | 2.199 | 2.213 | 6,613,140 | -0.03(-1.51%) |
Aug 14, 2020 | 2.246 | 2.267 | 2.213 | 2.246 | 5,490,907 | -0.01(-0.30%) |
Aug 13, 2020 | 2.294 | 2.307 | 2.246 | 2.253 | 3,448,326 | +0.01(+0.30%) |
Aug 12, 2020 | 2.294 | 2.314 | 2.199 | 2.246 | 7,432,037 | -0.02(-0.90%) |
Aug 11, 2020 | 2.301 | 2.334 | 2.260 | 2.267 | 8,738,521 | -0.01(-0.30%) |
Aug 10, 2020 | 2.260 | 2.287 | 2.219 | 2.273 | 5,448,343 | +0.07(+3.07%) |
Aug 07, 2020 | 2.246 | 2.273 | 2.165 | 2.206 | 10,301,676 | -0.08(-3.55%) |
Aug 06, 2020 | 2.334 | 2.345 | 2.273 | 2.287 | 5,952,484 | -0.07(-2.87%) |
Aug 05, 2020 | 2.348 | 2.436 | 2.334 | 2.355 | 23,760,266 | +0.12(+5.14%) |
Aug 04, 2020 | 2.206 | 2.257 | 2.179 | 2.240 | 9,043,135 | +0.01(+0.30%) |
Aug 03, 2020 | 2.260 | 2.284 | 2.209 | 2.233 | 15,125,726 | -0.03(-1.20%) |
Jul 31, 2020 | 2.301 | 2.307 | 2.253 | 2.260 | 8,322,153 | -0.08(-3.47%) |
Jul 30, 2020 | 2.328 | 2.358 | 2.280 | 2.341 | 4,332,966 | -0.01(-0.57%) |
Jul 29, 2020 | 2.368 | 2.395 | 2.341 | 2.355 | 7,010,005 | +0.03(+1.16%) |
Jul 28, 2020 | 2.314 | 2.354 | 2.297 | 2.328 | 6,876,215 | -0.03(-1.43%) |
Jul 27, 2020 | 2.267 | 2.368 | 2.260 | 2.361 | 23,779,296 | +0.12(+5.44%) |
Jul 24, 2020 | 2.104 | 2.246 | 2.084 | 2.240 | 12,738,762 | +0.10(+4.75%) |
Jul 23, 2020 | 2.213 | 2.226 | 2.118 | 2.138 | 9,569,501 | -0.09(-4.24%) |
Jul 22, 2020 | 2.131 | 2.233 | 2.111 | 2.233 | 11,160,396 | +0.14(+6.45%) |
Jul 21, 2020 | 2.098 | 2.118 | 2.070 | 2.098 | 5,584,853 | +0.02(+0.98%) |
Jul 20, 2020 | 2.064 | 2.091 | 2.050 | 2.077 | 4,373,258 | +0.02(+0.99%) |
Jul 17, 2020 | 2.091 | 2.094 | 2.050 | 2.057 | 3,330,043 | -0.01(-0.33%) |
Jul 16, 2020 | 2.077 | 2.091 | 2.043 | 2.064 | 3,883,720 | -0.03(-1.61%) |
Jul 15, 2020 | 2.145 | 2.152 | 2.067 | 2.098 | 7,665,637 | -0.03(-1.27%) |
Jul 14, 2020 | 2.030 | 2.145 | 2.003 | 2.125 | 18,406,892 | +0.08(+3.97%) |
Jul 13, 2020 | 2.138 | 2.165 | 2.037 | 2.043 | 7,236,333 | -0.03(-1.31%) |
Jul 10, 2020 | 2.030 | 2.084 | 2.023 | 2.070 | 23,432,974 | +0.02(+0.99%) |
Jul 09, 2020 | 2.057 | 2.070 | 1.989 | 2.050 | 17,269,854 | +0.01(+0.33%) |
Jul 08, 2020 | 2.037 | 2.060 | 2.003 | 2.043 | 18,632,228 | +0.05(+2.72%) |
Jul 07, 2020 | 2.057 | 2.057 | 1.976 | 1.989 | 13,868,184 | -0.07(-3.61%) |
Jul 06, 2020 | 2.077 | 2.091 | 2.033 | 2.064 | 8,152,958 | +0.06(+3.04%) |
Jul 02, 2020 | 2.016 | 2.060 | 1.989 | 2.003 | 9,205,505 | +0.03(+1.72%) |
Jul 01, 2020 | 2.010 | 2.033 | 1.935 | 1.969 | 13,459,071 | -0.03(-1.69%) |
Jun 30, 2020 | 1.935 | 2.023 | 1.915 | 2.003 | 8,189,281 | +0.05(+2.78%) |
Jun 29, 2020 | 1.922 | 1.969 | 1.884 | 1.949 | 8,333,158 | +0.07(+3.97%) |
Jun 26, 2020 | 1.955 | 1.983 | 1.861 | 1.874 | 12,955,573 | -0.14(-7.05%) |
Jun 25, 2020 | 2.016 | 2.037 | 1.935 | 2.016 | 9,205,342 | +0.00(+0.00%) |
Jun 24, 2020 | 2.016 | 2.067 | 1.949 | 2.016 | 30,616,120 | -0.03(-1.65%) |
Jun 23, 2020 | 2.030 | 2.145 | 2.024 | 2.050 | 24,433,738 | +0.10(+5.21%) |
Jun 22, 2020 | 1.969 | 2.023 | 1.935 | 1.949 | 9,004,459 | -0.01(-0.35%) |
Jun 19, 2020 | 1.983 | 2.083 | 1.935 | 1.955 | 19,923,362 | +0.03(+1.40%) |
Jun 18, 2020 | 1.861 | 1.935 | 1.827 | 1.928 | 13,653,255 | +0.01(+0.71%) |
Jun 17, 2020 | 1.908 | 1.955 | 1.881 | 1.915 | 9,776,548 | -0.04(-2.08%) |
Jun 16, 2020 | 1.922 | 1.962 | 1.854 | 1.955 | 25,605,920 | +0.15(+8.24%) |
Jun 15, 2020 | 1.732 | 1.837 | 1.719 | 1.807 | 9,876,923 | -0.05(-2.91%) |
Jun 12, 2020 | 1.874 | 1.918 | 1.800 | 1.861 | 11,759,937 | +0.11(+6.18%) |
Jun 11, 2020 | 1.942 | 1.942 | 1.739 | 1.752 | 9,992,910 | -0.22(-11.30%) |
Jun 10, 2020 | 2.077 | 2.087 | 1.969 | 1.976 | 17,561,894 | -0.12(-5.50%) |
Jun 09, 2020 | 2.070 | 2.103 | 2.047 | 2.091 | 15,244,944 | -0.09(-4.04%) |
Jun 08, 2020 | 2.104 | 2.186 | 2.098 | 2.179 | 21,116,946 | +0.08(+3.87%) |
Jun 05, 2020 | 2.165 | 2.192 | 2.070 | 2.098 | 17,036,398 | +0.05(+2.31%) |
Jun 04, 2020 | 2.050 | 2.091 | 1.996 | 2.050 | 13,790,093 | -0.01(-0.33%) |
Jun 03, 2020 | 1.935 | 2.098 | 1.905 | 2.057 | 65,724,716 | +0.20(+10.55%) |
Jun 02, 2020 | 1.780 | 1.888 | 1.780 | 1.861 | 11,581,937 | +0.16(+9.13%) |