Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.834 | 4.903 | 4.834 | 4.869 | 415,664 | +0.01(+0.18%) |
Apr 29, 2021 | 4.860 | 4.895 | 4.783 | 4.860 | 341,606 | +0.00(+0.00%) |
Apr 28, 2021 | 4.826 | 4.908 | 4.826 | 4.860 | 230,080 | +0.03(+0.53%) |
Apr 27, 2021 | 4.869 | 4.895 | 4.817 | 4.834 | 270,956 | -0.05(-1.06%) |
Apr 26, 2021 | 4.921 | 4.921 | 4.860 | 4.886 | 41,471 | +0.01(+0.18%) |
Apr 23, 2021 | 4.878 | 4.903 | 4.839 | 4.878 | 486,566 | +0.02(+0.35%) |
Apr 22, 2021 | 4.800 | 4.886 | 4.800 | 4.860 | 615,851 | +0.00(+0.00%) |
Apr 21, 2021 | 4.834 | 4.878 | 4.817 | 4.860 | 1,129,873 | +0.01(+0.18%) |
Apr 20, 2021 | 4.852 | 4.912 | 4.826 | 4.852 | 827,426 | -0.04(-0.88%) |
Apr 19, 2021 | 4.895 | 4.990 | 4.865 | 4.895 | 1,876,657 | -0.02(-0.35%) |
Apr 16, 2021 | 4.903 | 4.923 | 4.895 | 4.912 | 1,090,569 | -0.02(-0.35%) |
Apr 15, 2021 | 4.878 | 4.929 | 4.878 | 4.929 | 265,875 | +0.05(+1.06%) |
Apr 14, 2021 | 4.878 | 4.903 | 4.869 | 4.878 | 1,055,893 | +0.00(+0.00%) |
Apr 13, 2021 | 4.843 | 4.886 | 4.843 | 4.878 | 624,878 | -0.01(-0.18%) |
Apr 12, 2021 | 4.895 | 4.895 | 4.860 | 4.886 | 376,402 | -0.01(-0.18%) |
Apr 09, 2021 | 4.895 | 4.903 | 4.860 | 4.895 | 128,343 | +0.02(+0.35%) |
Apr 08, 2021 | 4.869 | 4.912 | 4.852 | 4.878 | 139,995 | +0.01(+0.18%) |
Apr 07, 2021 | 4.886 | 4.895 | 4.822 | 4.869 | 365,607 | +0.00(+0.00%) |
Apr 06, 2021 | 4.791 | 4.869 | 4.791 | 4.869 | 487,393 | +0.08(+1.62%) |
Apr 05, 2021 | 4.791 | 4.817 | 4.697 | 4.791 | 254,278 | -0.02(-0.36%) |
Apr 01, 2021 | 4.722 | 4.826 | 4.722 | 4.809 | 532,519 | +0.07(+1.45%) |
Mar 31, 2021 | 4.697 | 4.791 | 4.679 | 4.740 | 707,661 | +0.03(+0.55%) |
Mar 30, 2021 | 4.645 | 4.722 | 4.628 | 4.714 | 1,692,680 | +0.04(+0.92%) |
Mar 29, 2021 | 4.740 | 4.774 | 4.653 | 4.671 | 2,579,759 | -0.16(-3.21%) |
Mar 26, 2021 | 4.809 | 4.895 | 4.740 | 4.826 | 4,957,691 | +0.78(+19.40%) |
Mar 25, 2021 | 3.938 | 4.093 | 3.938 | 4.042 | 235,701 | +0.05(+1.30%) |
Mar 24, 2021 | 4.111 | 4.111 | 3.977 | 3.990 | 351,559 | -0.08(-1.91%) |
Mar 23, 2021 | 4.136 | 4.136 | 4.033 | 4.067 | 245,668 | -0.08(-1.87%) |
Mar 22, 2021 | 4.111 | 4.171 | 4.042 | 4.145 | 444,929 | +0.03(+0.63%) |
Mar 19, 2021 | 4.050 | 4.119 | 3.865 | 4.119 | 1,368,839 | +0.07(+1.70%) |
Mar 18, 2021 | 4.111 | 4.128 | 3.973 | 4.050 | 603,837 | -0.02(-0.42%) |
Mar 17, 2021 | 4.223 | 4.248 | 4.059 | 4.067 | 871,414 | -0.14(-3.28%) |
Mar 16, 2021 | 4.274 | 4.369 | 4.179 | 4.205 | 590,601 | -0.10(-2.40%) |
Mar 15, 2021 | 4.378 | 4.378 | 4.283 | 4.309 | 250,928 | -0.06(-1.38%) |
Mar 12, 2021 | 4.378 | 4.391 | 4.292 | 4.369 | 183,463 | +0.03(+0.60%) |
Mar 11, 2021 | 4.292 | 4.373 | 4.266 | 4.343 | 206,713 | +0.05(+1.20%) |
Mar 10, 2021 | 4.292 | 4.352 | 4.154 | 4.292 | 505,849 | +0.05(+1.22%) |
Mar 09, 2021 | 4.050 | 4.248 | 4.033 | 4.240 | 352,639 | +0.16(+4.02%) |
Mar 08, 2021 | 4.033 | 4.102 | 3.981 | 4.076 | 287,303 | +0.04(+1.07%) |
Mar 05, 2021 | 4.119 | 4.119 | 3.981 | 4.033 | 386,306 | -0.01(-0.21%) |
Mar 04, 2021 | 4.050 | 4.162 | 4.033 | 4.042 | 597,559 | +0.00(+0.00%) |
Mar 03, 2021 | 4.016 | 4.085 | 3.999 | 4.042 | 1,043,389 | +0.00(+0.00%) |
Mar 02, 2021 | 4.093 | 4.128 | 4.042 | 4.042 | 432,108 | -0.05(-1.26%) |
Mar 01, 2021 | 4.136 | 4.171 | 4.085 | 4.093 | 119,346 | +0.01(+0.21%) |
Feb 26, 2021 | 4.067 | 4.136 | 4.059 | 4.085 | 232,665 | -0.02(-0.42%) |
Feb 25, 2021 | 4.223 | 4.257 | 4.085 | 4.102 | 277,889 | -0.13(-3.05%) |
Feb 24, 2021 | 4.292 | 4.292 | 4.223 | 4.231 | 378,954 | -0.02(-0.41%) |
Feb 23, 2021 | 4.231 | 4.266 | 4.154 | 4.248 | 347,235 | -0.01(-0.20%) |
Feb 22, 2021 | 4.248 | 4.343 | 4.214 | 4.257 | 303,152 | -0.01(-0.20%) |
Feb 19, 2021 | 4.300 | 4.335 | 4.236 | 4.266 | 283,840 | -0.03(-0.60%) |
Feb 18, 2021 | 4.309 | 4.360 | 4.223 | 4.292 | 268,728 | -0.07(-1.58%) |
Feb 17, 2021 | 4.274 | 4.378 | 4.231 | 4.360 | 207,371 | +0.07(+1.61%) |
Feb 16, 2021 | 4.360 | 4.412 | 4.274 | 4.292 | 689,372 | -0.06(-1.39%) |
Feb 12, 2021 | 4.378 | 4.438 | 4.335 | 4.352 | 145,865 | -0.08(-1.75%) |
Feb 11, 2021 | 4.335 | 4.429 | 4.326 | 4.429 | 264,831 | +0.06(+1.38%) |
Feb 10, 2021 | 4.438 | 4.481 | 4.352 | 4.369 | 307,192 | -0.07(-1.55%) |
Feb 09, 2021 | 4.498 | 4.498 | 4.412 | 4.438 | 205,645 | -0.04(-0.96%) |
Feb 08, 2021 | 4.516 | 4.563 | 4.455 | 4.481 | 312,168 | +0.02(+0.39%) |
Feb 05, 2021 | 4.481 | 4.490 | 4.395 | 4.464 | 644,733 | +0.05(+1.17%) |
Feb 04, 2021 | 4.360 | 4.447 | 4.283 | 4.412 | 298,445 | +0.02(+0.39%) |
Feb 03, 2021 | 4.352 | 4.422 | 4.352 | 4.395 | 153,157 | +0.05(+1.19%) |
Feb 02, 2021 | 4.412 | 4.447 | 4.300 | 4.343 | 268,269 | -0.06(-1.37%) |
Feb 01, 2021 | 4.283 | 4.421 | 4.266 | 4.404 | 127,732 | +0.11(+2.61%) |
Jan 29, 2021 | 4.395 | 4.395 | 4.248 | 4.292 | 273,396 | -0.10(-2.35%) |
Jan 28, 2021 | 4.360 | 4.429 | 4.317 | 4.395 | 228,644 | +0.03(+0.79%) |
Jan 27, 2021 | 4.447 | 4.447 | 4.283 | 4.360 | 643,967 | -0.16(-3.62%) |
Jan 26, 2021 | 4.455 | 4.550 | 4.395 | 4.524 | 297,228 | +0.12(+2.74%) |
Jan 25, 2021 | 4.412 | 4.455 | 4.343 | 4.404 | 243,611 | -0.05(-1.16%) |
Jan 22, 2021 | 4.412 | 4.481 | 4.348 | 4.455 | 459,877 | -0.02(-0.39%) |
Jan 21, 2021 | 4.636 | 4.636 | 4.438 | 4.472 | 424,781 | -0.16(-3.53%) |
Jan 20, 2021 | 4.697 | 4.697 | 4.550 | 4.636 | 281,087 | -0.06(-1.28%) |
Jan 19, 2021 | 4.636 | 4.722 | 4.585 | 4.697 | 388,199 | +0.07(+1.49%) |
Jan 15, 2021 | 4.697 | 4.791 | 4.593 | 4.628 | 401,275 | -0.07(-1.47%) |
Jan 14, 2021 | 4.636 | 4.791 | 4.585 | 4.697 | 588,371 | +0.13(+2.83%) |
Jan 13, 2021 | 4.567 | 4.610 | 4.498 | 4.567 | 233,958 | +0.02(+0.38%) |
Jan 12, 2021 | 4.636 | 4.645 | 4.490 | 4.550 | 362,991 | -0.05(-1.12%) |
Jan 11, 2021 | 4.740 | 4.774 | 4.559 | 4.602 | 230,418 | -0.23(-4.81%) |
Jan 08, 2021 | 4.809 | 4.834 | 4.679 | 4.834 | 579,285 | +0.09(+1.81%) |
Jan 07, 2021 | 4.662 | 4.757 | 4.559 | 4.748 | 459,135 | +0.16(+3.38%) |
Jan 06, 2021 | 4.421 | 4.610 | 4.369 | 4.593 | 317,417 | +0.23(+5.34%) |
Jan 05, 2021 | 4.395 | 4.421 | 4.343 | 4.360 | 95,850 | -0.03(-0.78%) |
Jan 04, 2021 | 4.464 | 4.516 | 4.378 | 4.395 | 219,516 | -0.04(-0.97%) |
Dec 31, 2020 | 4.438 | 4.438 | 4.438 | 161,688 | -0.06(-1.34%) | |
Dec 30, 2020 | 4.507 | 4.567 | 4.438 | 4.498 | 161,688 | -0.03(-0.57%) |
Dec 29, 2020 | 4.498 | 4.567 | 4.490 | 4.524 | 205,325 | +0.03(+0.57%) |
Dec 28, 2020 | 4.369 | 4.498 | 4.369 | 4.498 | 384,109 | +0.14(+3.16%) |
Dec 24, 2020 | 4.429 | 4.429 | 4.352 | 4.360 | 51,987 | -0.05(-1.17%) |
Dec 23, 2020 | 4.274 | 4.421 | 4.274 | 4.412 | 641,862 | +0.17(+4.07%) |
Dec 22, 2020 | 4.438 | 4.438 | 4.179 | 4.240 | 374,570 | -0.19(-4.28%) |
Dec 21, 2020 | 4.481 | 4.481 | 4.386 | 4.429 | 213,631 | -0.09(-2.10%) |
Dec 18, 2020 | 4.636 | 4.645 | 4.447 | 4.524 | 389,323 | -0.10(-2.23%) |
Dec 17, 2020 | 4.662 | 4.662 | 4.559 | 4.628 | 348,481 | +0.03(+0.56%) |
Dec 16, 2020 | 4.602 | 4.636 | 4.524 | 4.602 | 281,257 | -0.02(-0.37%) |
Dec 15, 2020 | 4.662 | 4.671 | 4.559 | 4.619 | 131,526 | +0.00(+0.00%) |
Dec 14, 2020 | 4.662 | 4.705 | 4.576 | 4.619 | 341,875 | -0.02(-0.37%) |
Dec 11, 2020 | 4.602 | 4.653 | 4.498 | 4.636 | 313,547 | -0.04(-0.92%) |
Dec 10, 2020 | 4.516 | 4.731 | 4.507 | 4.679 | 447,330 | +0.12(+2.65%) |
Dec 09, 2020 | 4.653 | 4.654 | 4.507 | 4.559 | 181,104 | -0.08(-1.67%) |
Dec 08, 2020 | 4.593 | 4.671 | 4.559 | 4.636 | 188,558 | +0.03(+0.75%) |
Dec 07, 2020 | 4.826 | 4.826 | 4.593 | 4.602 | 419,606 | -0.22(-4.64%) |
Dec 04, 2020 | 4.817 | 4.912 | 4.765 | 4.826 | 925,556 | +0.03(+0.72%) |
Dec 03, 2020 | 4.765 | 4.834 | 4.714 | 4.791 | 393,483 | +0.08(+1.65%) |
Dec 02, 2020 | 4.679 | 4.722 | 4.628 | 4.714 | 386,126 | +0.07(+1.48%) |
Dec 01, 2020 | 4.576 | 4.709 | 4.567 | 4.645 | 642,476 | +0.14(+3.06%) |
Nov 30, 2020 | 4.714 | 4.714 | 4.481 | 4.507 | 529,057 | -0.25(-5.25%) |
Nov 27, 2020 | 4.653 | 4.791 | 4.628 | 4.757 | 296,372 | +0.16(+3.37%) |
Nov 25, 2020 | 4.765 | 4.765 | 4.507 | 4.602 | 659,122 | -0.17(-3.61%) |
Nov 24, 2020 | 4.498 | 4.791 | 4.498 | 4.774 | 346,128 | +0.34(+7.78%) |
Nov 23, 2020 | 4.429 | 4.472 | 4.274 | 4.429 | 567,213 | +0.04(+0.98%) |
Nov 20, 2020 | 4.309 | 4.463 | 4.309 | 4.386 | 289,062 | +0.08(+1.80%) |
Nov 19, 2020 | 4.223 | 4.335 | 4.214 | 4.309 | 328,289 | +0.05(+1.21%) |
Nov 18, 2020 | 4.136 | 4.322 | 4.089 | 4.257 | 559,319 | +0.16(+3.78%) |
Nov 17, 2020 | 4.145 | 4.154 | 4.067 | 4.102 | 331,408 | -0.09(-2.06%) |
Nov 16, 2020 | 4.111 | 4.248 | 4.111 | 4.188 | 431,808 | +0.16(+3.85%) |
Nov 13, 2020 | 3.955 | 4.076 | 3.955 | 4.033 | 467,071 | +0.07(+1.74%) |
Nov 12, 2020 | 4.007 | 4.132 | 3.955 | 3.964 | 666,500 | -0.10(-2.54%) |
Nov 11, 2020 | 4.119 | 4.119 | 3.999 | 4.067 | 849,866 | +0.05(+1.29%) |
Nov 10, 2020 | 3.878 | 4.024 | 3.826 | 4.016 | 714,528 | +0.16(+4.02%) |
Nov 09, 2020 | 3.809 | 3.930 | 3.654 | 3.861 | 1,145,458 | +0.38(+10.89%) |
Nov 06, 2020 | 3.378 | 3.490 | 3.344 | 3.481 | 1,481,864 | +0.13(+3.86%) |
Nov 05, 2020 | 3.283 | 3.387 | 3.275 | 3.352 | 521,194 | +0.12(+3.73%) |
Nov 04, 2020 | 3.249 | 3.301 | 3.145 | 3.232 | 381,514 | +0.00(+0.00%) |
Nov 03, 2020 | 3.232 | 3.309 | 3.171 | 3.232 | 645,290 | +0.05(+1.63%) |
Nov 02, 2020 | 3.163 | 3.214 | 3.120 | 3.180 | 238,862 | +0.03(+0.82%) |
Oct 30, 2020 | 3.016 | 3.180 | 3.008 | 3.154 | 490,512 | +0.13(+4.27%) |
Oct 29, 2020 | 3.025 | 3.025 | 2.887 | 3.025 | 300,797 | -0.03(-0.85%) |
Oct 28, 2020 | 3.120 | 3.128 | 3.033 | 3.051 | 384,226 | -0.11(-3.54%) |
Oct 27, 2020 | 3.335 | 3.369 | 3.128 | 3.163 | 645,054 | -0.18(-5.41%) |
Oct 26, 2020 | 3.361 | 3.378 | 3.309 | 3.344 | 115,105 | -0.04(-1.27%) |
Oct 23, 2020 | 3.344 | 3.404 | 3.318 | 3.387 | 226,631 | +0.07(+2.08%) |
Oct 22, 2020 | 3.318 | 3.369 | 3.257 | 3.318 | 275,447 | -0.01(-0.26%) |
Oct 21, 2020 | 3.335 | 3.378 | 3.232 | 3.326 | 695,831 | +0.03(+0.78%) |
Oct 20, 2020 | 3.214 | 3.335 | 3.188 | 3.301 | 348,595 | +0.11(+3.51%) |
Oct 19, 2020 | 3.154 | 3.240 | 3.120 | 3.188 | 583,924 | +0.05(+1.65%) |
Oct 16, 2020 | 3.102 | 3.154 | 3.064 | 3.137 | 193,791 | +0.03(+0.83%) |
Oct 15, 2020 | 3.154 | 3.223 | 3.085 | 3.111 | 605,114 | -0.09(-2.96%) |
Oct 14, 2020 | 3.223 | 3.284 | 3.180 | 3.206 | 351,466 | -0.06(-1.85%) |
Oct 13, 2020 | 3.301 | 3.344 | 3.249 | 3.266 | 792,301 | -0.03(-1.04%) |
Oct 12, 2020 | 3.102 | 3.326 | 3.076 | 3.301 | 763,431 | +0.17(+5.51%) |
Oct 09, 2020 | 2.973 | 3.236 | 2.930 | 3.128 | 1,104,030 | +0.16(+5.52%) |
Oct 08, 2020 | 2.809 | 2.969 | 2.766 | 2.964 | 470,175 | +0.20(+7.17%) |
Oct 07, 2020 | 2.775 | 2.835 | 2.732 | 2.766 | 303,513 | -0.01(-0.31%) |
Oct 06, 2020 | 2.835 | 2.895 | 2.766 | 2.775 | 411,013 | -0.04(-1.53%) |
Oct 05, 2020 | 2.809 | 2.844 | 2.758 | 2.818 | 1,355,113 | +0.03(+0.93%) |
Oct 02, 2020 | 2.706 | 2.792 | 2.689 | 2.792 | 558,977 | +0.05(+1.89%) |
Oct 01, 2020 | 2.783 | 2.818 | 2.706 | 2.740 | 473,302 | -0.02(-0.63%) |
Sep 30, 2020 | 2.689 | 2.766 | 2.689 | 2.758 | 314,156 | +0.09(+3.23%) |
Sep 29, 2020 | 2.758 | 2.758 | 2.671 | 2.671 | 252,713 | -0.05(-1.90%) |
Sep 28, 2020 | 2.637 | 2.749 | 2.637 | 2.723 | 394,875 | +0.06(+2.27%) |
Sep 25, 2020 | 2.715 | 2.715 | 2.602 | 2.663 | 338,844 | -0.08(-2.83%) |
Sep 24, 2020 | 2.715 | 2.783 | 2.637 | 2.740 | 322,032 | +0.03(+0.95%) |
Sep 23, 2020 | 2.758 | 2.801 | 2.671 | 2.715 | 573,041 | -0.03(-1.25%) |
Sep 22, 2020 | 2.818 | 2.827 | 2.732 | 2.749 | 329,425 | -0.05(-1.85%) |
Sep 21, 2020 | 2.852 | 2.887 | 2.732 | 2.801 | 461,045 | -0.12(-4.13%) |
Sep 18, 2020 | 2.758 | 2.947 | 2.706 | 2.921 | 1,612,412 | +0.15(+5.28%) |
Sep 17, 2020 | 2.689 | 2.835 | 2.654 | 2.775 | 713,813 | +0.07(+2.55%) |
Sep 16, 2020 | 2.723 | 2.753 | 2.671 | 2.706 | 312,200 | -0.01(-0.32%) |
Sep 15, 2020 | 2.689 | 2.732 | 2.654 | 2.715 | 452,372 | +0.03(+1.29%) |
Sep 14, 2020 | 2.628 | 2.689 | 2.585 | 2.680 | 235,849 | +0.09(+3.32%) |
Sep 11, 2020 | 2.499 | 2.646 | 2.475 | 2.594 | 670,146 | +0.05(+2.03%) |
Sep 10, 2020 | 2.594 | 2.646 | 2.465 | 2.542 | 935,302 | -0.04(-1.67%) |
Sep 09, 2020 | 2.611 | 2.620 | 2.559 | 2.585 | 838,851 | -0.01(-0.33%) |
Sep 08, 2020 | 2.654 | 2.654 | 2.551 | 2.594 | 646,319 | -0.04(-1.63%) |
Sep 04, 2020 | 2.663 | 2.749 | 2.628 | 2.637 | 526,717 | -0.04(-1.61%) |
Sep 03, 2020 | 2.740 | 2.792 | 2.663 | 2.680 | 461,078 | -0.05(-1.89%) |
Sep 02, 2020 | 2.861 | 2.861 | 2.706 | 2.732 | 383,779 | -0.09(-3.06%) |
Sep 01, 2020 | 2.758 | 2.827 | 2.749 | 2.818 | 314,403 | +0.04(+1.55%) |
Aug 31, 2020 | 2.852 | 2.852 | 2.745 | 2.775 | 453,761 | -0.04(-1.53%) |
Aug 28, 2020 | 2.852 | 2.878 | 2.801 | 2.818 | 407,657 | +0.03(+0.93%) |
Aug 27, 2020 | 2.852 | 2.874 | 2.766 | 2.792 | 425,685 | -0.03(-1.22%) |
Aug 26, 2020 | 2.852 | 2.895 | 2.809 | 2.827 | 229,097 | -0.02(-0.61%) |
Aug 25, 2020 | 2.878 | 2.887 | 2.818 | 2.844 | 370,783 | +0.01(+0.30%) |
Aug 24, 2020 | 2.921 | 2.982 | 2.835 | 2.835 | 657,912 | -0.09(-2.95%) |
Aug 21, 2020 | 2.990 | 2.999 | 2.921 | 2.921 | 204,699 | -0.07(-2.31%) |
Aug 20, 2020 | 3.025 | 3.068 | 2.990 | 2.990 | 292,382 | -0.09(-2.80%) |
Aug 19, 2020 | 3.042 | 3.126 | 3.042 | 3.076 | 249,274 | +0.03(+0.85%) |
Aug 18, 2020 | 3.025 | 3.128 | 2.990 | 3.051 | 404,708 | +0.03(+0.85%) |
Aug 17, 2020 | 3.076 | 3.076 | 3.008 | 3.025 | 220,673 | -0.05(-1.68%) |
Aug 14, 2020 | 3.076 | 3.120 | 3.051 | 3.076 | 318,885 | +0.01(+0.28%) |
Aug 13, 2020 | 3.059 | 3.107 | 3.008 | 3.068 | 548,587 | +0.01(+0.28%) |
Aug 12, 2020 | 3.154 | 3.154 | 2.999 | 3.059 | 679,927 | -0.03(-1.11%) |
Aug 11, 2020 | 3.008 | 3.137 | 2.964 | 3.094 | 619,145 | +0.16(+5.59%) |
Aug 10, 2020 | 2.904 | 2.939 | 2.827 | 2.930 | 634,637 | +0.06(+2.10%) |
Aug 07, 2020 | 2.913 | 2.913 | 2.822 | 2.870 | 338,612 | -0.06(-2.06%) |
Aug 06, 2020 | 3.016 | 3.033 | 2.895 | 2.930 | 402,345 | -0.09(-2.86%) |
Aug 05, 2020 | 3.016 | 3.081 | 2.939 | 3.016 | 859,745 | +0.04(+1.45%) |
Aug 04, 2020 | 2.827 | 3.059 | 2.827 | 2.973 | 1,628,627 | +0.13(+4.55%) |
Aug 03, 2020 | 2.715 | 2.878 | 2.680 | 2.844 | 1,207,152 | +0.12(+4.43%) |
Jul 31, 2020 | 2.827 | 2.827 | 2.697 | 2.723 | 637,074 | -0.15(-5.10%) |
Jul 30, 2020 | 2.689 | 2.921 | 2.637 | 2.870 | 660,837 | +0.03(+0.91%) |
Jul 29, 2020 | 2.749 | 2.870 | 2.732 | 2.844 | 307,784 | +0.10(+3.77%) |
Jul 28, 2020 | 2.766 | 2.792 | 2.740 | 2.740 | 238,210 | -0.02(-0.63%) |
Jul 27, 2020 | 2.706 | 2.801 | 2.706 | 2.758 | 623,906 | -0.04(-1.54%) |
Jul 24, 2020 | 2.792 | 2.818 | 2.723 | 2.801 | 398,258 | +0.02(+0.62%) |
Jul 23, 2020 | 2.861 | 2.887 | 2.749 | 2.783 | 633,890 | -0.08(-2.71%) |
Jul 22, 2020 | 2.878 | 2.913 | 2.835 | 2.861 | 365,201 | -0.02(-0.60%) |
Jul 21, 2020 | 2.792 | 2.956 | 2.792 | 2.878 | 621,745 | +0.03(+1.21%) |
Jul 20, 2020 | 2.827 | 2.861 | 2.796 | 2.844 | 247,386 | -0.01(-0.30%) |
Jul 17, 2020 | 2.973 | 2.990 | 2.835 | 2.852 | 396,169 | -0.08(-2.65%) |
Jul 16, 2020 | 2.990 | 3.008 | 2.895 | 2.930 | 401,577 | -0.09(-2.86%) |
Jul 15, 2020 | 3.016 | 3.076 | 2.982 | 3.016 | 740,363 | +0.03(+1.16%) |
Jul 14, 2020 | 3.033 | 3.059 | 2.930 | 2.982 | 347,991 | -0.09(-3.08%) |
Jul 13, 2020 | 3.102 | 3.102 | 2.982 | 3.076 | 614,115 | +0.04(+1.42%) |
Jul 10, 2020 | 3.051 | 3.128 | 2.990 | 3.033 | 393,964 | -0.05(-1.68%) |
Jul 09, 2020 | 3.111 | 3.171 | 3.008 | 3.085 | 439,339 | -0.03(-1.10%) |
Jul 08, 2020 | 3.163 | 3.219 | 3.076 | 3.120 | 405,971 | -0.03(-1.09%) |
Jul 07, 2020 | 3.145 | 3.249 | 3.111 | 3.154 | 539,192 | -0.03(-0.81%) |
Jul 06, 2020 | 3.016 | 3.193 | 3.016 | 3.180 | 520,120 | +0.06(+1.93%) |
Jul 02, 2020 | 3.094 | 3.257 | 3.094 | 3.120 | 460,689 | +0.02(+0.56%) |
Jul 01, 2020 | 3.137 | 3.184 | 3.068 | 3.102 | 349,858 | -0.01(-0.28%) |
Jun 30, 2020 | 3.120 | 3.145 | 3.033 | 3.111 | 351,393 | -0.02(-0.55%) |
Jun 29, 2020 | 3.180 | 3.240 | 3.111 | 3.128 | 588,681 | -0.08(-2.42%) |
Jun 26, 2020 | 3.232 | 3.232 | 3.130 | 3.206 | 703,334 | -0.08(-2.36%) |
Jun 25, 2020 | 3.137 | 3.283 | 3.137 | 3.283 | 782,013 | +0.10(+3.25%) |
Jun 24, 2020 | 3.137 | 3.188 | 3.076 | 3.180 | 644,740 | -0.01(-0.27%) |
Jun 23, 2020 | 3.197 | 3.309 | 3.171 | 3.188 | 590,135 | +0.03(+1.09%) |
Jun 22, 2020 | 3.404 | 3.430 | 3.137 | 3.154 | 608,566 | -0.09(-2.92%) |
Jun 19, 2020 | 3.145 | 3.292 | 3.076 | 3.249 | 1,194,195 | +0.11(+3.57%) |
Jun 18, 2020 | 3.283 | 3.352 | 3.120 | 3.137 | 809,666 | -0.16(-4.71%) |
Jun 17, 2020 | 3.309 | 3.378 | 3.102 | 3.292 | 1,545,874 | +0.09(+2.69%) |
Jun 16, 2020 | 3.137 | 3.352 | 3.137 | 3.206 | 1,039,782 | +0.20(+6.59%) |
Jun 15, 2020 | 3.016 | 3.120 | 2.870 | 3.008 | 1,015,187 | -0.14(-4.38%) |
Jun 12, 2020 | 2.973 | 3.197 | 2.973 | 3.145 | 668,637 | +0.28(+9.94%) |
Jun 11, 2020 | 3.033 | 3.085 | 2.797 | 2.861 | 928,958 | -0.37(-11.47%) |
Jun 10, 2020 | 3.387 | 3.421 | 3.180 | 3.232 | 1,386,878 | -0.19(-5.54%) |
Jun 09, 2020 | 3.602 | 3.662 | 3.404 | 3.421 | 1,141,319 | -0.30(-8.10%) |
Jun 08, 2020 | 3.714 | 3.723 | 3.576 | 3.723 | 1,041,151 | +0.14(+3.85%) |
Jun 05, 2020 | 3.585 | 3.619 | 3.464 | 3.585 | 976,150 | +0.22(+6.67%) |
Jun 04, 2020 | 3.197 | 3.447 | 3.163 | 3.361 | 1,051,283 | +0.09(+2.90%) |
Jun 03, 2020 | 3.059 | 3.318 | 3.059 | 3.266 | 947,010 | +0.22(+7.06%) |
Jun 02, 2020 | 2.964 | 3.171 | 2.964 | 3.051 | 1,035,712 | +0.14(+4.73%) |
Jun 01, 2020 | 2.801 | 2.973 | 2.801 | 2.913 | 391,840 | +0.12(+4.32%) |
May 29, 2020 | 2.827 | 2.844 | 2.732 | 2.792 | 773,656 | -0.06(-2.11%) |
May 28, 2020 | 2.801 | 2.921 | 2.749 | 2.852 | 883,055 | +0.09(+3.44%) |
May 27, 2020 | 2.663 | 2.758 | 2.620 | 2.758 | 621,655 | +0.16(+6.31%) |
May 26, 2020 | 2.551 | 2.697 | 2.551 | 2.594 | 757,145 | +0.07(+2.73%) |
May 22, 2020 | 2.456 | 2.525 | 2.396 | 2.525 | 332,346 | +0.03(+1.03%) |
May 21, 2020 | 2.370 | 2.508 | 2.353 | 2.499 | 1,132,932 | +0.14(+5.84%) |
May 20, 2020 | 2.335 | 2.456 | 2.322 | 2.361 | 758,411 | +0.06(+2.62%) |
May 19, 2020 | 2.422 | 2.422 | 2.301 | 2.301 | 510,630 | -0.10(-4.30%) |
May 18, 2020 | 2.378 | 2.439 | 2.335 | 2.404 | 607,883 | +0.10(+4.49%) |
May 15, 2020 | 2.309 | 2.378 | 2.258 | 2.301 | 1,305,828 | -0.06(-2.55%) |
May 14, 2020 | 2.301 | 2.370 | 2.266 | 2.361 | 967,498 | -0.01(-0.36%) |
May 13, 2020 | 2.508 | 2.516 | 2.318 | 2.370 | 1,195,097 | -0.12(-4.84%) |
May 12, 2020 | 2.697 | 2.706 | 2.465 | 2.490 | 1,217,148 | -0.18(-6.77%) |
May 11, 2020 | 2.490 | 2.671 | 2.374 | 2.671 | 2,765,713 | +0.23(+9.54%) |
May 08, 2020 | 2.335 | 2.473 | 2.335 | 2.439 | 1,224,946 | +0.10(+4.43%) |
May 07, 2020 | 2.335 | 2.335 | 2.258 | 2.335 | 841,329 | +0.07(+3.04%) |
May 06, 2020 | 2.284 | 2.292 | 2.223 | 2.266 | 798,230 | -0.01(-0.38%) |
May 05, 2020 | 2.370 | 2.404 | 2.266 | 2.275 | 319,951 | -0.06(-2.58%) |
May 04, 2020 | 2.344 | 2.378 | 2.241 | 2.335 | 609,371 | +0.04(+1.88%) |