Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.279 | 3.323 | 3.236 | 3.253 | 109,038 | -0.07(-2.09%) |
Apr 29, 2021 | 3.384 | 3.427 | 3.305 | 3.323 | 137,047 | -0.03(-0.82%) |
Apr 28, 2021 | 3.273 | 3.350 | 3.273 | 3.350 | 122,774 | +0.09(+2.92%) |
Apr 27, 2021 | 3.273 | 3.302 | 3.212 | 3.255 | 135,777 | -0.03(-1.05%) |
Apr 26, 2021 | 3.325 | 3.331 | 3.264 | 3.290 | 70,092 | +0.00(+0.00%) |
Apr 23, 2021 | 3.359 | 3.363 | 3.281 | 3.290 | 78,167 | -0.03(-1.04%) |
Apr 22, 2021 | 3.376 | 3.394 | 3.325 | 3.325 | 59,206 | -0.09(-2.53%) |
Apr 21, 2021 | 3.359 | 3.420 | 3.347 | 3.411 | 55,626 | +0.06(+1.80%) |
Apr 20, 2021 | 3.402 | 3.428 | 3.302 | 3.350 | 89,966 | -0.03(-0.77%) |
Apr 19, 2021 | 3.428 | 3.454 | 3.376 | 3.376 | 92,233 | -0.04(-1.26%) |
Apr 16, 2021 | 3.437 | 3.480 | 3.420 | 3.420 | 61,144 | -0.02(-0.50%) |
Apr 15, 2021 | 3.437 | 3.463 | 3.411 | 3.437 | 51,744 | -0.01(-0.25%) |
Apr 14, 2021 | 3.420 | 3.540 | 3.420 | 3.445 | 265,302 | +0.03(+0.76%) |
Apr 13, 2021 | 3.523 | 3.523 | 3.411 | 3.420 | 180,285 | +0.02(+0.51%) |
Apr 12, 2021 | 3.342 | 3.454 | 3.333 | 3.402 | 85,611 | +0.05(+1.55%) |
Apr 09, 2021 | 3.342 | 3.394 | 3.342 | 3.350 | 45,974 | -0.02(-0.51%) |
Apr 08, 2021 | 3.368 | 3.394 | 3.350 | 3.368 | 61,915 | -0.02(-0.51%) |
Apr 07, 2021 | 3.411 | 3.445 | 3.342 | 3.385 | 140,050 | -0.06(-1.75%) |
Apr 06, 2021 | 3.350 | 3.480 | 3.350 | 3.445 | 175,706 | +0.05(+1.53%) |
Apr 05, 2021 | 3.540 | 3.558 | 3.350 | 3.394 | 256,841 | -0.16(-4.61%) |
Apr 01, 2021 | 3.540 | 3.566 | 3.488 | 3.558 | 61,144 | +0.12(+3.52%) |
Mar 31, 2021 | 3.558 | 3.592 | 3.437 | 3.437 | 211,810 | -0.13(-3.63%) |
Mar 30, 2021 | 3.653 | 3.687 | 3.532 | 3.566 | 182,013 | -0.13(-3.47%) |
Mar 29, 2021 | 3.789 | 3.832 | 3.677 | 3.695 | 66,660 | -0.09(-2.50%) |
Mar 26, 2021 | 3.755 | 3.875 | 3.703 | 3.789 | 144,216 | +0.06(+1.62%) |
Mar 25, 2021 | 3.617 | 3.729 | 3.574 | 3.729 | 151,951 | +0.10(+2.85%) |
Mar 24, 2021 | 3.557 | 3.695 | 3.548 | 3.626 | 69,811 | +0.03(+0.96%) |
Mar 23, 2021 | 3.617 | 3.669 | 3.548 | 3.591 | 120,846 | -0.12(-3.25%) |
Mar 22, 2021 | 3.746 | 3.781 | 3.631 | 3.712 | 112,614 | -0.02(-0.46%) |
Mar 19, 2021 | 3.617 | 3.746 | 3.617 | 3.729 | 237,457 | +0.07(+1.88%) |
Mar 18, 2021 | 3.875 | 3.875 | 3.617 | 3.660 | 129,038 | -0.24(-6.18%) |
Mar 17, 2021 | 3.746 | 3.918 | 3.746 | 3.901 | 98,738 | +0.15(+3.90%) |
Mar 16, 2021 | 3.918 | 3.944 | 3.729 | 3.755 | 102,497 | -0.22(-5.63%) |
Mar 15, 2021 | 4.039 | 4.039 | 3.962 | 3.979 | 105,360 | -0.07(-1.70%) |
Mar 12, 2021 | 4.048 | 4.048 | 4.005 | 4.048 | 110,078 | +0.03(+0.64%) |
Mar 11, 2021 | 4.013 | 4.039 | 3.972 | 4.022 | 96,385 | +0.06(+1.52%) |
Mar 10, 2021 | 3.832 | 3.970 | 3.763 | 3.962 | 196,062 | +0.19(+5.02%) |
Mar 09, 2021 | 3.893 | 3.895 | 3.755 | 3.772 | 90,234 | -0.11(-2.88%) |
Mar 08, 2021 | 3.875 | 3.936 | 3.809 | 3.884 | 149,992 | +0.06(+1.58%) |
Mar 05, 2021 | 3.875 | 3.875 | 3.767 | 3.824 | 119,019 | +0.09(+2.30%) |
Mar 04, 2021 | 3.720 | 3.814 | 3.675 | 3.738 | 128,577 | +0.00(+0.00%) |
Mar 03, 2021 | 3.703 | 3.824 | 3.703 | 3.738 | 77,961 | +0.01(+0.23%) |
Mar 02, 2021 | 3.557 | 3.789 | 3.557 | 3.729 | 103,760 | +0.11(+3.10%) |
Mar 01, 2021 | 3.600 | 3.821 | 3.570 | 3.617 | 250,609 | +0.13(+3.70%) |
Feb 26, 2021 | 3.591 | 3.658 | 3.445 | 3.488 | 100,092 | -0.08(-2.17%) |
Feb 25, 2021 | 3.626 | 3.703 | 3.548 | 3.565 | 171,999 | -0.08(-2.21%) |
Feb 24, 2021 | 3.612 | 3.835 | 3.612 | 3.646 | 208,400 | +0.01(+0.24%) |
Feb 23, 2021 | 3.732 | 3.766 | 3.429 | 3.637 | 208,357 | -0.14(-3.64%) |
Feb 22, 2021 | 3.740 | 3.842 | 3.740 | 3.775 | 122,094 | +0.03(+0.92%) |
Feb 19, 2021 | 3.732 | 3.757 | 3.706 | 3.740 | 136,968 | +0.04(+1.16%) |
Feb 18, 2021 | 3.672 | 3.697 | 3.646 | 3.697 | 86,432 | +0.03(+0.70%) |
Feb 17, 2021 | 3.629 | 3.689 | 3.543 | 3.672 | 131,083 | +0.00(+0.00%) |
Feb 16, 2021 | 3.491 | 3.680 | 3.474 | 3.672 | 270,744 | +0.22(+6.47%) |
Feb 12, 2021 | 3.354 | 3.500 | 3.346 | 3.449 | 248,174 | +0.08(+2.29%) |
Feb 11, 2021 | 3.311 | 3.394 | 3.311 | 3.371 | 119,690 | +0.03(+0.77%) |
Feb 10, 2021 | 3.294 | 3.414 | 3.277 | 3.346 | 154,593 | +0.03(+1.04%) |
Feb 09, 2021 | 3.346 | 3.380 | 3.311 | 3.311 | 130,397 | -0.04(-1.28%) |
Feb 08, 2021 | 3.303 | 3.380 | 3.286 | 3.354 | 141,301 | +0.12(+3.71%) |
Feb 05, 2021 | 3.268 | 3.286 | 3.200 | 3.234 | 70,057 | +0.00(+0.00%) |
Feb 04, 2021 | 3.260 | 3.294 | 3.166 | 3.234 | 135,609 | +0.00(+0.00%) |
Feb 03, 2021 | 3.080 | 3.243 | 3.054 | 3.234 | 199,911 | +0.09(+3.01%) |
Feb 02, 2021 | 3.054 | 3.217 | 3.054 | 3.140 | 406,365 | +0.10(+3.39%) |
Feb 01, 2021 | 2.994 | 3.045 | 2.942 | 3.037 | 98,274 | +0.10(+3.51%) |
Jan 29, 2021 | 2.917 | 2.973 | 2.917 | 2.934 | 81,831 | +0.00(+0.00%) |
Jan 28, 2021 | 2.908 | 2.968 | 2.884 | 2.934 | 94,245 | +0.03(+0.93%) |
Jan 27, 2021 | 3.070 | 3.104 | 2.903 | 2.907 | 117,062 | -0.24(-7.61%) |
Jan 26, 2021 | 2.907 | 3.163 | 2.821 | 3.146 | 449,990 | +0.28(+9.85%) |
Jan 25, 2021 | 2.890 | 2.915 | 2.830 | 2.864 | 111,639 | -0.05(-1.76%) |
Jan 22, 2021 | 2.915 | 2.967 | 2.903 | 2.915 | 122,927 | +0.00(+0.00%) |
Jan 21, 2021 | 3.010 | 3.035 | 2.898 | 2.915 | 168,418 | -0.12(-3.94%) |
Jan 20, 2021 | 3.035 | 3.061 | 3.010 | 3.035 | 43,760 | -0.03(-1.11%) |
Jan 19, 2021 | 3.078 | 3.078 | 2.992 | 3.069 | 219,971 | +0.04(+1.41%) |
Jan 15, 2021 | 3.001 | 3.061 | 2.967 | 3.027 | 110,529 | +0.02(+0.57%) |
Jan 14, 2021 | 2.984 | 3.052 | 2.915 | 3.010 | 116,009 | +0.03(+0.86%) |
Jan 13, 2021 | 3.078 | 3.078 | 2.907 | 2.984 | 220,740 | -0.05(-1.69%) |
Jan 12, 2021 | 3.069 | 3.086 | 2.985 | 3.035 | 157,325 | +0.03(+1.14%) |
Jan 11, 2021 | 3.052 | 3.069 | 2.975 | 3.001 | 60,847 | -0.07(-2.23%) |
Jan 08, 2021 | 2.992 | 3.121 | 2.973 | 3.069 | 127,957 | +0.05(+1.70%) |
Jan 07, 2021 | 3.018 | 3.052 | 2.958 | 3.018 | 126,408 | +0.03(+0.86%) |
Jan 06, 2021 | 3.001 | 3.035 | 2.950 | 2.992 | 159,537 | -0.05(-1.69%) |
Jan 05, 2021 | 2.950 | 3.095 | 2.911 | 3.044 | 248,855 | +0.12(+4.09%) |
Jan 04, 2021 | 2.821 | 2.933 | 2.821 | 2.924 | 94,745 | +0.09(+3.32%) |
Dec 31, 2020 | 2.830 | 2.830 | 2.830 | 92,956 | -0.07(-2.36%) | |
Dec 30, 2020 | 2.898 | 2.975 | 2.856 | 2.898 | 92,956 | +0.04(+1.30%) |
Dec 29, 2020 | 2.946 | 2.946 | 2.836 | 2.861 | 167,001 | -0.09(-2.89%) |
Dec 28, 2020 | 2.972 | 2.972 | 2.887 | 2.946 | 166,197 | +0.03(+1.17%) |
Dec 24, 2020 | 2.878 | 2.946 | 2.878 | 2.912 | 54,723 | +0.04(+1.48%) |
Dec 23, 2020 | 2.887 | 2.938 | 2.844 | 2.870 | 71,448 | +0.03(+1.20%) |
Dec 22, 2020 | 2.870 | 2.887 | 2.810 | 2.836 | 75,729 | -0.02(-0.60%) |
Dec 21, 2020 | 2.776 | 2.931 | 2.768 | 2.853 | 100,679 | +0.00(+0.00%) |
Dec 18, 2020 | 2.912 | 3.057 | 2.844 | 2.853 | 213,842 | -0.09(-2.90%) |
Dec 17, 2020 | 2.980 | 3.083 | 2.853 | 2.938 | 249,616 | -0.06(-1.99%) |
Dec 16, 2020 | 2.844 | 3.015 | 2.785 | 2.997 | 255,587 | +0.11(+3.83%) |
Dec 15, 2020 | 2.844 | 2.912 | 2.810 | 2.887 | 131,688 | +0.04(+1.50%) |
Dec 14, 2020 | 2.861 | 2.917 | 2.836 | 2.844 | 118,367 | +0.01(+0.30%) |
Dec 11, 2020 | 2.819 | 2.836 | 2.768 | 2.836 | 93,240 | +0.00(+0.00%) |
Dec 10, 2020 | 2.768 | 2.860 | 2.759 | 2.836 | 194,172 | +0.05(+1.84%) |
Dec 09, 2020 | 2.768 | 2.793 | 2.717 | 2.785 | 141,938 | +0.03(+1.24%) |
Dec 08, 2020 | 2.682 | 2.776 | 2.682 | 2.751 | 144,565 | +0.00(+0.00%) |
Dec 07, 2020 | 2.589 | 2.768 | 2.587 | 2.751 | 281,639 | +0.19(+7.31%) |
Dec 04, 2020 | 2.504 | 2.580 | 2.504 | 2.563 | 103,691 | +0.04(+1.69%) |
Dec 03, 2020 | 2.563 | 2.580 | 2.505 | 2.521 | 98,630 | -0.06(-2.31%) |
Dec 02, 2020 | 2.529 | 2.640 | 2.512 | 2.580 | 113,040 | +0.11(+4.48%) |
Dec 01, 2020 | 2.478 | 2.524 | 2.427 | 2.470 | 124,285 | +0.05(+2.11%) |
Nov 30, 2020 | 2.453 | 2.512 | 2.376 | 2.418 | 118,572 | -0.03(-1.39%) |
Nov 27, 2020 | 2.478 | 2.555 | 2.444 | 2.453 | 163,816 | -0.08(-3.24%) |
Nov 25, 2020 | 2.560 | 2.573 | 2.501 | 2.535 | 84,110 | -0.09(-3.55%) |
Nov 24, 2020 | 2.577 | 2.713 | 2.560 | 2.628 | 281,897 | +0.08(+3.33%) |
Nov 23, 2020 | 2.348 | 2.552 | 2.348 | 2.543 | 225,042 | +0.20(+8.70%) |
Nov 20, 2020 | 2.246 | 2.340 | 2.246 | 2.340 | 109,944 | +0.05(+2.22%) |
Nov 19, 2020 | 2.340 | 2.340 | 2.255 | 2.289 | 181,193 | -0.04(-1.82%) |
Nov 18, 2020 | 2.331 | 2.424 | 2.318 | 2.331 | 74,784 | +0.02(+0.73%) |
Nov 17, 2020 | 2.255 | 2.331 | 2.255 | 2.314 | 69,088 | -0.02(-0.73%) |
Nov 16, 2020 | 2.128 | 2.374 | 2.119 | 2.331 | 205,171 | +0.22(+10.44%) |
Nov 13, 2020 | 2.111 | 2.119 | 2.018 | 2.111 | 116,904 | -0.01(-0.40%) |
Nov 12, 2020 | 2.280 | 2.289 | 2.102 | 2.119 | 100,794 | -0.16(-7.06%) |
Nov 11, 2020 | 2.051 | 2.289 | 2.051 | 2.280 | 218,957 | +0.22(+10.70%) |
Nov 10, 2020 | 1.941 | 2.068 | 1.941 | 2.060 | 113,546 | +0.13(+6.58%) |
Nov 09, 2020 | 1.975 | 2.026 | 1.933 | 1.933 | 206,238 | +0.08(+4.11%) |
Nov 06, 2020 | 1.848 | 1.890 | 1.839 | 1.856 | 197,240 | +0.00(+0.00%) |
Nov 05, 2020 | 1.899 | 1.916 | 1.848 | 1.856 | 151,039 | -0.01(-0.45%) |
Nov 04, 2020 | 1.933 | 1.941 | 1.839 | 1.865 | 38,274 | -0.05(-2.65%) |
Nov 03, 2020 | 2.026 | 2.034 | 1.912 | 1.916 | 36,383 | -0.07(-3.42%) |
Nov 02, 2020 | 1.984 | 2.001 | 1.975 | 1.984 | 68,445 | +0.05(+2.63%) |
Oct 30, 2020 | 1.814 | 1.941 | 1.814 | 1.933 | 127,404 | +0.08(+4.11%) |
Oct 29, 2020 | 1.907 | 1.907 | 1.789 | 1.856 | 117,671 | +0.00(+0.12%) |
Oct 28, 2020 | 1.888 | 1.938 | 1.821 | 1.854 | 168,867 | -0.05(-2.65%) |
Oct 27, 2020 | 1.939 | 1.981 | 1.905 | 1.905 | 117,940 | -0.07(-3.42%) |
Oct 26, 2020 | 1.981 | 1.989 | 1.955 | 1.972 | 69,971 | -0.03(-1.27%) |
Oct 23, 2020 | 1.922 | 2.023 | 1.922 | 1.998 | 72,018 | +0.03(+1.72%) |
Oct 22, 2020 | 1.947 | 1.964 | 1.888 | 1.964 | 80,922 | +0.03(+1.30%) |
Oct 21, 2020 | 1.981 | 1.981 | 1.905 | 1.939 | 86,035 | +0.03(+1.77%) |
Oct 20, 2020 | 2.057 | 2.065 | 1.896 | 1.905 | 171,962 | -0.12(-5.83%) |
Oct 19, 2020 | 2.006 | 2.065 | 2.006 | 2.023 | 93,046 | +0.01(+0.42%) |
Oct 16, 2020 | 2.023 | 2.040 | 1.998 | 2.014 | 115,087 | -0.01(-0.42%) |
Oct 15, 2020 | 2.023 | 2.048 | 1.998 | 2.023 | 221,108 | +0.00(+0.00%) |
Oct 14, 2020 | 2.090 | 2.116 | 2.019 | 2.023 | 168,576 | -0.08(-4.00%) |
Oct 13, 2020 | 2.107 | 2.128 | 2.099 | 2.107 | 106,493 | +0.01(+0.40%) |
Oct 12, 2020 | 2.090 | 2.149 | 2.082 | 2.099 | 174,926 | -0.02(-0.80%) |
Oct 09, 2020 | 2.132 | 2.149 | 2.090 | 2.116 | 77,239 | +0.02(+0.80%) |
Oct 08, 2020 | 2.116 | 2.175 | 2.099 | 2.099 | 124,965 | -0.03(-1.58%) |
Oct 07, 2020 | 2.166 | 2.200 | 2.132 | 2.132 | 45,972 | -0.05(-2.32%) |
Oct 06, 2020 | 2.141 | 2.200 | 2.116 | 2.183 | 94,039 | +0.07(+3.19%) |
Oct 05, 2020 | 2.082 | 2.141 | 2.082 | 2.116 | 119,055 | -0.01(-0.40%) |
Oct 02, 2020 | 2.082 | 2.149 | 2.082 | 2.124 | 51,967 | +0.02(+0.80%) |
Oct 01, 2020 | 2.124 | 2.175 | 2.073 | 2.107 | 101,761 | +0.02(+0.81%) |
Sep 30, 2020 | 2.166 | 2.234 | 2.090 | 2.090 | 104,445 | -0.11(-4.98%) |
Sep 29, 2020 | 2.191 | 2.259 | 2.141 | 2.200 | 56,151 | -0.04(-1.79%) |
Sep 28, 2020 | 2.156 | 2.265 | 2.123 | 2.240 | 79,723 | +0.05(+2.30%) |
Sep 25, 2020 | 2.148 | 2.223 | 2.114 | 2.190 | 89,518 | +0.00(+0.00%) |
Sep 24, 2020 | 2.215 | 2.215 | 2.164 | 2.190 | 125,442 | -0.04(-1.88%) |
Sep 23, 2020 | 2.332 | 2.332 | 2.232 | 2.232 | 68,038 | -0.08(-3.27%) |
Sep 22, 2020 | 2.257 | 2.341 | 2.257 | 2.307 | 52,132 | +0.05(+2.23%) |
Sep 21, 2020 | 2.265 | 2.299 | 2.215 | 2.257 | 95,919 | -0.12(-4.95%) |
Sep 18, 2020 | 2.349 | 2.479 | 2.345 | 2.374 | 141,488 | +0.02(+0.71%) |
Sep 17, 2020 | 2.349 | 2.366 | 2.307 | 2.357 | 67,893 | +0.03(+1.44%) |
Sep 16, 2020 | 2.290 | 2.341 | 2.257 | 2.324 | 72,892 | +0.07(+2.97%) |
Sep 15, 2020 | 2.206 | 2.307 | 2.198 | 2.257 | 87,942 | +0.05(+2.28%) |
Sep 14, 2020 | 2.139 | 2.223 | 2.139 | 2.206 | 70,326 | +0.08(+3.54%) |
Sep 11, 2020 | 2.148 | 2.257 | 2.123 | 2.131 | 196,439 | -0.02(-0.78%) |
Sep 10, 2020 | 2.097 | 2.198 | 2.097 | 2.148 | 137,197 | +0.04(+1.99%) |
Sep 09, 2020 | 2.190 | 2.190 | 2.106 | 2.106 | 105,204 | -0.04(-1.95%) |
Sep 08, 2020 | 2.198 | 2.215 | 2.123 | 2.148 | 152,482 | -0.08(-3.40%) |
Sep 04, 2020 | 2.265 | 2.321 | 2.202 | 2.223 | 108,351 | -0.07(-2.93%) |
Sep 03, 2020 | 2.299 | 2.349 | 2.274 | 2.290 | 57,167 | -0.05(-1.97%) |
Sep 02, 2020 | 2.383 | 2.408 | 2.263 | 2.336 | 183,283 | -0.07(-2.96%) |
Sep 01, 2020 | 2.483 | 2.524 | 2.399 | 2.408 | 105,676 | -0.11(-4.33%) |
Aug 31, 2020 | 2.517 | 2.643 | 2.441 | 2.517 | 120,605 | +0.00(+0.00%) |
Aug 28, 2020 | 2.508 | 2.517 | 2.357 | 2.517 | 227,312 | +0.03(+1.31%) |
Aug 27, 2020 | 2.442 | 2.484 | 2.367 | 2.484 | 105,473 | +0.08(+3.13%) |
Aug 26, 2020 | 2.417 | 2.476 | 2.367 | 2.409 | 199,123 | -0.04(-1.71%) |
Aug 25, 2020 | 2.467 | 2.493 | 2.434 | 2.451 | 123,728 | +0.01(+0.34%) |
Aug 24, 2020 | 2.467 | 2.494 | 2.434 | 2.442 | 88,320 | -0.01(-0.34%) |
Aug 21, 2020 | 2.426 | 2.534 | 2.426 | 2.451 | 144,303 | -0.00(-0.17%) |
Aug 20, 2020 | 2.493 | 2.505 | 2.426 | 2.455 | 72,686 | -0.06(-2.49%) |
Aug 19, 2020 | 2.585 | 2.601 | 2.501 | 2.518 | 158,896 | -0.08(-2.90%) |
Aug 18, 2020 | 2.576 | 2.610 | 2.568 | 2.593 | 76,320 | -0.01(-0.32%) |
Aug 17, 2020 | 2.677 | 2.718 | 2.576 | 2.601 | 101,986 | -0.11(-4.01%) |
Aug 14, 2020 | 2.668 | 2.710 | 2.646 | 2.710 | 51,767 | +0.06(+2.21%) |
Aug 13, 2020 | 2.643 | 2.693 | 2.610 | 2.651 | 86,461 | -0.03(-1.25%) |
Aug 12, 2020 | 2.760 | 2.779 | 2.685 | 2.685 | 85,788 | -0.04(-1.53%) |
Aug 11, 2020 | 2.810 | 2.869 | 2.718 | 2.727 | 94,417 | -0.10(-3.55%) |
Aug 10, 2020 | 2.769 | 2.877 | 2.769 | 2.827 | 71,852 | +0.07(+2.42%) |
Aug 07, 2020 | 2.836 | 2.869 | 2.760 | 2.760 | 60,016 | -0.08(-2.65%) |
Aug 06, 2020 | 2.861 | 2.894 | 2.836 | 2.836 | 63,707 | -0.05(-1.74%) |
Aug 05, 2020 | 2.827 | 2.886 | 2.827 | 2.886 | 92,987 | +0.04(+1.47%) |
Aug 04, 2020 | 2.769 | 2.881 | 2.769 | 2.844 | 160,939 | +0.04(+1.49%) |
Aug 03, 2020 | 2.827 | 2.844 | 2.727 | 2.802 | 197,368 | -0.06(-2.05%) |
Jul 31, 2020 | 2.785 | 2.877 | 2.777 | 2.861 | 216,873 | +0.02(+0.59%) |
Jul 30, 2020 | 2.827 | 2.873 | 2.827 | 2.844 | 84,617 | -0.06(-2.14%) |
Jul 29, 2020 | 2.881 | 2.914 | 2.839 | 2.906 | 62,492 | -0.01(-0.29%) |
Jul 28, 2020 | 2.898 | 2.922 | 2.818 | 2.914 | 102,881 | +0.07(+2.50%) |
Jul 27, 2020 | 2.797 | 2.852 | 2.789 | 2.843 | 55,106 | +0.02(+0.74%) |
Jul 24, 2020 | 2.898 | 2.898 | 2.797 | 2.822 | 92,448 | -0.06(-2.03%) |
Jul 23, 2020 | 2.914 | 2.923 | 2.848 | 2.881 | 44,168 | -0.03(-0.86%) |
Jul 22, 2020 | 2.906 | 2.973 | 2.873 | 2.906 | 72,012 | +0.02(+0.58%) |
Jul 21, 2020 | 2.856 | 2.998 | 2.856 | 2.889 | 100,644 | +0.05(+1.76%) |
Jul 20, 2020 | 2.731 | 2.889 | 2.689 | 2.839 | 173,661 | +0.10(+3.66%) |
Jul 17, 2020 | 2.839 | 2.881 | 2.739 | 2.739 | 85,981 | -0.10(-3.53%) |
Jul 16, 2020 | 2.806 | 2.914 | 2.781 | 2.839 | 138,116 | -0.07(-2.30%) |
Jul 15, 2020 | 2.906 | 2.973 | 2.889 | 2.906 | 133,349 | -0.01(-0.29%) |
Jul 14, 2020 | 2.806 | 2.948 | 2.764 | 2.914 | 196,237 | -0.01(-0.29%) |
Jul 13, 2020 | 2.797 | 2.939 | 2.739 | 2.923 | 171,920 | +0.08(+2.94%) |
Jul 10, 2020 | 2.681 | 2.855 | 2.681 | 2.839 | 139,510 | +0.12(+4.29%) |
Jul 09, 2020 | 2.747 | 2.747 | 2.697 | 2.722 | 65,153 | -0.03(-0.91%) |
Jul 08, 2020 | 2.722 | 2.772 | 2.697 | 2.747 | 61,522 | +0.03(+1.23%) |
Jul 07, 2020 | 2.672 | 2.764 | 2.660 | 2.714 | 136,029 | -0.03(-1.22%) |
Jul 06, 2020 | 2.814 | 2.814 | 2.706 | 2.747 | 115,728 | +0.03(+0.92%) |
Jul 02, 2020 | 2.731 | 2.781 | 2.706 | 2.722 | 45,984 | +0.00(+0.00%) |
Jul 01, 2020 | 2.789 | 2.789 | 2.706 | 2.722 | 73,995 | -0.03(-1.21%) |
Jun 30, 2020 | 2.639 | 2.756 | 2.622 | 2.756 | 166,629 | +0.08(+3.13%) |
Jun 29, 2020 | 2.689 | 2.898 | 2.655 | 2.672 | 194,197 | -0.06(-2.03%) |
Jun 26, 2020 | 2.629 | 2.746 | 2.604 | 2.727 | 192,308 | +0.04(+1.33%) |
Jun 25, 2020 | 2.671 | 2.712 | 2.625 | 2.692 | 102,535 | +0.04(+1.57%) |
Jun 24, 2020 | 2.729 | 2.758 | 2.601 | 2.650 | 107,078 | -0.12(-4.37%) |
Jun 23, 2020 | 2.737 | 2.846 | 2.729 | 2.771 | 173,353 | +0.04(+1.53%) |
Jun 22, 2020 | 2.779 | 2.796 | 2.671 | 2.729 | 126,195 | -0.05(-1.80%) |
Jun 19, 2020 | 3.171 | 3.171 | 2.779 | 2.779 | 421,401 | -0.34(-10.96%) |
Jun 18, 2020 | 3.196 | 3.230 | 3.117 | 3.121 | 73,530 | -0.06(-1.84%) |
Jun 17, 2020 | 3.146 | 3.221 | 3.105 | 3.180 | 92,695 | +0.07(+2.14%) |
Jun 16, 2020 | 3.171 | 3.205 | 3.048 | 3.113 | 84,053 | -0.05(-1.58%) |
Jun 15, 2020 | 2.904 | 3.171 | 2.904 | 3.163 | 104,981 | +0.15(+4.99%) |
Jun 12, 2020 | 3.005 | 3.021 | 2.902 | 3.013 | 83,154 | +0.15(+5.25%) |
Jun 11, 2020 | 3.080 | 3.129 | 2.796 | 2.863 | 180,346 | -0.30(-9.50%) |
Jun 10, 2020 | 3.188 | 3.205 | 3.055 | 3.163 | 138,455 | +0.01(+0.26%) |
Jun 09, 2020 | 3.238 | 3.247 | 3.130 | 3.155 | 122,595 | -0.08(-2.58%) |
Jun 08, 2020 | 3.188 | 3.280 | 3.171 | 3.238 | 218,625 | -0.02(-0.51%) |
Jun 05, 2020 | 3.180 | 3.263 | 3.146 | 3.255 | 164,870 | +0.09(+2.90%) |
Jun 04, 2020 | 3.196 | 3.196 | 3.096 | 3.163 | 47,225 | -0.03(-1.04%) |
Jun 03, 2020 | 3.171 | 3.222 | 3.121 | 3.196 | 123,663 | +0.10(+3.23%) |
Jun 02, 2020 | 3.213 | 3.222 | 3.005 | 3.096 | 159,202 | -0.07(-2.11%) |
Jun 01, 2020 | 3.105 | 3.163 | 3.050 | 3.163 | 91,070 | +0.10(+3.27%) |
May 29, 2020 | 3.113 | 3.117 | 2.975 | 3.063 | 63,863 | -0.11(-3.42%) |
May 28, 2020 | 3.088 | 3.255 | 3.088 | 3.171 | 173,358 | +0.04(+1.24%) |
May 27, 2020 | 3.158 | 3.199 | 3.056 | 3.133 | 109,476 | -0.02(-0.79%) |
May 26, 2020 | 3.199 | 3.216 | 3.124 | 3.158 | 124,641 | +0.01(+0.26%) |
May 22, 2020 | 3.000 | 3.158 | 2.917 | 3.149 | 150,792 | +0.13(+4.41%) |
May 21, 2020 | 2.900 | 3.025 | 2.784 | 3.016 | 159,929 | +0.26(+9.34%) |
May 20, 2020 | 2.900 | 2.942 | 2.701 | 2.759 | 200,094 | -0.03(-1.19%) |
May 19, 2020 | 2.925 | 2.966 | 2.784 | 2.792 | 130,956 | -0.13(-4.55%) |
May 18, 2020 | 2.784 | 2.933 | 2.717 | 2.925 | 219,382 | +0.21(+7.65%) |
May 15, 2020 | 2.626 | 2.858 | 2.626 | 2.717 | 150,792 | +0.13(+5.14%) |
May 14, 2020 | 2.634 | 2.671 | 2.526 | 2.584 | 87,265 | +0.00(+0.00%) |
May 13, 2020 | 2.709 | 2.709 | 2.558 | 2.584 | 161,916 | -0.07(-2.81%) |
May 12, 2020 | 2.626 | 2.792 | 2.622 | 2.659 | 179,435 | +0.04(+1.59%) |
May 11, 2020 | 2.551 | 2.626 | 2.518 | 2.617 | 70,045 | +0.08(+3.28%) |
May 08, 2020 | 2.534 | 2.626 | 2.509 | 2.534 | 89,055 | +0.00(+0.00%) |
May 07, 2020 | 2.617 | 2.617 | 2.493 | 2.534 | 91,131 | +0.02(+0.99%) |
May 06, 2020 | 2.501 | 2.533 | 2.451 | 2.509 | 65,154 | +0.01(+0.33%) |
May 05, 2020 | 2.534 | 2.601 | 2.501 | 2.501 | 124,056 | -0.02(-0.99%) |
May 04, 2020 | 2.493 | 2.526 | 2.468 | 2.526 | 61,343 | +0.02(+0.66%) |